名前 | Motorcar Parts of America Inc. Common Stock |
ティッカー | MPAA |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 21.57 | 20.62 | 21.41 | 20.66 | 93600.0 | 20.66 |
2021-02-12 | 21.65 | 20.47 | 21.65 | 21.11 | 128200.0 | 21.11 |
2021-02-11 | 22.3 | 21.1 | 22.08 | 21.64 | 144200.0 | 21.64 |
2021-02-10 | 23.5 | 22.01 | 23.0 | 22.03 | 123400.0 | 22.03 |
2021-02-09 | 25.5 | 22.78 | 25.5 | 22.91 | 194700.0 | 22.91 |
2021-02-08 | 26.42 | 25.1 | 25.3 | 26.31 | 80900.0 | 26.31 |
2021-02-05 | 25.23 | 24.49 | 25.0 | 25.16 | 73800.0 | 25.16 |
2021-02-04 | 25.7 | 24.0 | 24.49 | 24.84 | 95800.0 | 24.84 |
2021-02-03 | 24.23 | 22.78 | 22.78 | 24.06 | 70200.0 | 24.06 |
2021-02-02 | 23.28 | 22.15 | 23.02 | 22.93 | 74300.0 | 22.93 |
2021-02-01 | 23.16 | 22.47 | 22.81 | 22.64 | 126100.0 | 22.64 |
2021-01-29 | 22.83 | 20.97 | 20.97 | 22.63 | 132000.0 | 22.63 |
2021-01-28 | 21.39 | 20.23 | 20.23 | 20.98 | 84200.0 | 20.98 |
2021-01-27 | 21.52 | 19.63 | 19.98 | 20.63 | 103500.0 | 20.63 |
2021-01-26 | 21.73 | 20.54 | 21.38 | 20.67 | 42600.0 | 20.67 |
2021-01-25 | 21.47 | 20.06 | 20.45 | 21.12 | 67600.0 | 21.12 |
2021-01-22 | 20.86 | 20.21 | 20.46 | 20.59 | 47700.0 | 20.59 |
2021-01-21 | 21.2 | 19.99 | 20.67 | 20.85 | 60700.0 | 20.85 |
2021-01-20 | 21.0 | 20.07 | 20.38 | 20.67 | 56600.0 | 20.67 |
2021-01-19 | 20.99 | 19.33 | 20.15 | 20.29 | 58000.0 | 20.29 |
2021-01-15 | 20.54 | 19.5 | 20.25 | 19.98 | 42000.0 | 19.98 |
2021-01-14 | 20.81 | 20.0 | 20.43 | 20.6 | 38700.0 | 20.6 |
2021-01-13 | 21.33 | 20.14 | 20.81 | 20.38 | 39400.0 | 20.38 |
2021-01-12 | 21.38 | 20.09 | 20.19 | 21.08 | 67700.0 | 21.08 |
2021-01-11 | 21.1 | 19.82 | 21.1 | 20.05 | 112600.0 | 20.05 |
2021-01-08 | 22.07 | 20.51 | 21.99 | 20.88 | 36100.0 | 20.88 |
2021-01-07 | 21.99 | 20.59 | 21.09 | 21.77 | 48000.0 | 21.77 |
2021-01-06 | 21.69 | 20.51 | 20.67 | 21.06 | 108400.0 | 21.06 |
2021-01-05 | 20.51 | 19.44 | 19.44 | 20.18 | 52600.0 | 20.18 |
2021-01-04 | 19.99 | 19.16 | 19.64 | 19.5 | 55000.0 | 19.5 |
2020-12-31 | 19.9 | 19.16 | 19.61 | 19.62 | 38100.0 | 19.62 |
2020-12-30 | 19.73 | 19.07 | 19.24 | 19.42 | 28200.0 | 19.42 |
2020-12-29 | 19.95 | 18.81 | 19.76 | 19.13 | 62200.0 | 19.13 |
2020-12-28 | 20.7 | 19.67 | 20.7 | 19.75 | 56000.0 | 19.75 |
2020-12-24 | 20.96 | 19.63 | 20.96 | 19.85 | 46500.0 | 19.85 |
2020-12-23 | 21.41 | 20.23 | 20.9 | 20.41 | 63500.0 | 20.41 |
2020-12-22 | 21.05 | 20.11 | 20.25 | 20.91 | 62200.0 | 20.91 |
2020-12-21 | 20.39 | 19.42 | 19.86 | 20.09 | 134900.0 | 20.09 |
2020-12-18 | 22.9 | 20.25 | 22.22 | 20.32 | 332400.0 | 20.32 |
2020-12-17 | 23.34 | 21.83 | 23.0 | 22.05 | 130800.0 | 22.05 |
2020-12-16 | 24.44 | 22.94 | 24.33 | 23.05 | 60100.0 | 23.05 |
2020-12-15 | 24.5 | 23.5 | 23.93 | 24.41 | 52600.0 | 24.41 |
2020-12-14 | 24.71 | 23.91 | 24.08 | 23.97 | 83800.0 | 23.97 |
2020-12-11 | 24.51 | 23.75 | 23.75 | 24.01 | 37900.0 | 24.01 |
2020-12-10 | 24.23 | 23.29 | 23.85 | 24.09 | 44600.0 | 24.09 |
2020-12-09 | 24.96 | 23.2 | 24.24 | 23.9 | 57000.0 | 23.9 |
2020-12-08 | 24.97 | 21.29 | 23.29 | 23.91 | 119200.0 | 23.91 |
2020-12-07 | 23.69 | 22.79 | 23.32 | 23.39 | 126500.0 | 23.39 |
2020-12-04 | 23.19 | 22.04 | 22.04 | 23.08 | 122800.0 | 23.08 |
2020-12-03 | 22.0 | 21.26 | 21.26 | 21.76 | 40000.0 | 21.76 |
2020-12-02 | 21.51 | 20.71 | 20.83 | 21.37 | 61900.0 | 21.37 |
2020-12-01 | 21.11 | 20.22 | 20.27 | 20.87 | 64200.0 | 20.87 |
2020-11-30 | 20.35 | 19.62 | 20.13 | 20.12 | 69600.0 | 20.12 |
2020-11-27 | 20.54 | 19.75 | 20.26 | 20.25 | 26900.0 | 20.25 |
2020-11-25 | 21.09 | 19.84 | 20.89 | 20.22 | 62900.0 | 20.22 |
2020-11-24 | 21.11 | 19.68 | 19.8 | 20.99 | 80000.0 | 20.99 |
2020-11-23 | 19.56 | 18.64 | 19.12 | 19.45 | 48000.0 | 19.45 |
2020-11-20 | 19.09 | 18.52 | 18.71 | 18.88 | 49600.0 | 18.88 |
2020-11-19 | 19.29 | 18.33 | 19.13 | 18.88 | 89600.0 | 18.88 |
2020-11-18 | 19.72 | 19.1 | 19.63 | 19.14 | 45000.0 | 19.14 |
2020-11-17 | 19.99 | 19.2 | 19.43 | 19.45 | 55000.0 | 19.45 |
2020-11-16 | 19.55 | 18.74 | 18.74 | 19.55 | 46400.0 | 19.55 |
2020-11-13 | 19.4 | 18.07 | 19.06 | 18.32 | 82900.0 | 18.32 |
2020-11-12 | 20.33 | 18.44 | 19.89 | 18.7 | 48100.0 | 18.7 |
2020-11-11 | 20.0 | 19.43 | 19.76 | 20.0 | 50200.0 | 20.0 |
2020-11-10 | 20.47 | 18.54 | 18.54 | 19.76 | 97600.0 | 19.76 |
2020-11-09 | 19.38 | 16.81 | 16.81 | 18.08 | 168700.0 | 18.08 |
2020-11-06 | 16.18 | 15.83 | 16.02 | 16.08 | 41600.0 | 16.08 |
2020-11-05 | 16.35 | 15.51 | 15.58 | 15.77 | 27000.0 | 15.77 |
2020-11-04 | 16.04 | 15.25 | 15.6 | 15.47 | 39600.0 | 15.47 |
2020-11-03 | 15.95 | 15.07 | 15.14 | 15.83 | 47900.0 | 15.83 |
2020-11-02 | 15.11 | 14.68 | 15.04 | 14.88 | 31700.0 | 14.88 |
2020-10-30 | 15.26 | 14.59 | 15.2 | 14.73 | 52800.0 | 14.73 |
2020-10-29 | 15.46 | 14.61 | 15.1 | 15.4 | 73100.0 | 15.4 |
2020-10-28 | 15.13 | 14.5 | 14.54 | 14.75 | 47200.0 | 14.75 |
2020-10-27 | 15.19 | 14.54 | 14.75 | 14.81 | 37800.0 | 14.81 |
2020-10-26 | 15.01 | 14.35 | 14.83 | 14.85 | 61700.0 | 14.85 |
2020-10-23 | 15.42 | 14.97 | 15.22 | 15.2 | 39800.0 | 15.2 |
2020-10-22 | 15.7 | 14.8 | 15.11 | 15.04 | 48200.0 | 15.04 |
2020-10-21 | 15.66 | 15.0 | 15.38 | 15.07 | 24600.0 | 15.07 |
2020-10-20 | 15.88 | 15.22 | 15.35 | 15.39 | 18800.0 | 15.39 |
2020-10-19 | 16.04 | 15.15 | 15.65 | 15.3 | 27700.0 | 15.3 |
2020-10-16 | 16.03 | 15.15 | 15.15 | 15.63 | 63500.0 | 15.63 |
2020-10-15 | 15.33 | 14.97 | 15.1 | 15.2 | 84700.0 | 15.2 |
2020-10-14 | 15.92 | 15.36 | 15.7 | 15.39 | 19500.0 | 15.39 |
2020-10-13 | 16.16 | 15.51 | 15.83 | 15.75 | 37600.0 | 15.75 |
2020-10-12 | 16.43 | 15.54 | 15.75 | 15.97 | 67600.0 | 15.97 |
2020-10-09 | 16.11 | 15.72 | 15.88 | 15.75 | 84100.0 | 15.75 |
2020-10-08 | 15.96 | 15.47 | 15.66 | 15.68 | 53100.0 | 15.68 |
2020-10-07 | 16.18 | 15.63 | 16.04 | 15.67 | 105900.0 | 15.67 |
2020-10-06 | 16.8 | 15.82 | 16.32 | 15.98 | 139300.0 | 15.98 |
2020-10-05 | 16.49 | 15.7 | 15.82 | 16.12 | 81600.0 | 16.12 |
2020-10-02 | 15.77 | 15.45 | 15.45 | 15.59 | 112800.0 | 15.59 |
2020-10-01 | 16.1 | 15.41 | 15.63 | 15.87 | 67400.0 | 15.87 |
2020-09-30 | 15.92 | 15.26 | 15.26 | 15.56 | 83800.0 | 15.56 |
2020-09-29 | 15.7 | 15.18 | 15.44 | 15.26 | 59600.0 | 15.26 |
2020-09-28 | 15.92 | 15.23 | 15.23 | 15.4 | 91900.0 | 15.4 |
2020-09-25 | 15.52 | 15.06 | 15.14 | 15.09 | 53000.0 | 15.09 |
2020-09-24 | 16.18 | 15.06 | 15.35 | 15.22 | 59900.0 | 15.22 |
2020-09-23 | 15.75 | 15.08 | 15.29 | 15.15 | 73600.0 | 15.15 |
2020-09-22 | 16.45 | 15.1 | 16.15 | 15.34 | 169800.0 | 15.34 |
2020-09-21 | 16.93 | 15.48 | 16.57 | 16.09 | 102500.0 | 16.09 |
2020-09-18 | 16.72 | 15.67 | 16.4 | 16.69 | 411300.0 | 16.69 |
2020-09-17 | 16.91 | 16.24 | 16.67 | 16.31 | 106500.0 | 16.31 |
2020-09-16 | 17.6 | 16.95 | 17.47 | 16.95 | 106000.0 | 16.95 |
2020-09-15 | 17.66 | 17.29 | 17.58 | 17.34 | 45600.0 | 17.34 |
2020-09-14 | 17.96 | 17.13 | 17.65 | 17.38 | 115400.0 | 17.38 |
2020-09-11 | 17.71 | 17.3 | 17.43 | 17.47 | 61200.0 | 17.47 |
2020-09-10 | 17.63 | 17.35 | 17.63 | 17.35 | 40300.0 | 17.35 |
2020-09-09 | 18.09 | 17.35 | 17.45 | 17.42 | 48300.0 | 17.42 |
2020-09-08 | 17.55 | 16.83 | 16.93 | 17.36 | 51700.0 | 17.36 |
2020-09-04 | 17.65 | 16.88 | 17.49 | 17.1 | 68900.0 | 17.1 |
2020-09-03 | 18.13 | 17.07 | 18.0 | 17.18 | 57400.0 | 17.18 |
2020-09-02 | 18.18 | 17.76 | 18.0 | 18.03 | 71800.0 | 18.03 |
2020-09-01 | 18.13 | 17.31 | 17.31 | 18.05 | 72000.0 | 18.05 |
2020-08-31 | 17.73 | 17.15 | 17.58 | 17.41 | 64700.0 | 17.41 |
2020-08-28 | 17.58 | 17.22 | 17.55 | 17.52 | 39300.0 | 17.52 |
2020-08-27 | 18.0 | 17.27 | 17.81 | 17.32 | 34800.0 | 17.32 |
2020-08-26 | 18.08 | 17.63 | 18.0 | 17.73 | 41700.0 | 17.73 |
2020-08-25 | 18.21 | 17.51 | 18.07 | 18.0 | 73300.0 | 18.0 |
2020-08-24 | 18.92 | 17.72 | 18.92 | 18.07 | 58300.0 | 18.07 |
2020-08-21 | 18.91 | 17.99 | 17.99 | 18.7 | 200800.0 | 18.7 |
2020-08-20 | 18.51 | 17.72 | 18.21 | 18.02 | 42800.0 | 18.02 |
2020-08-19 | 18.77 | 18.41 | 18.58 | 18.49 | 83100.0 | 18.49 |
2020-08-18 | 19.08 | 18.47 | 19.08 | 18.55 | 48700.0 | 18.55 |
2020-08-17 | 19.36 | 18.54 | 18.84 | 19.0 | 60800.0 | 19.0 |
2020-08-14 | 18.91 | 18.48 | 18.6 | 18.82 | 51700.0 | 18.82 |
2020-08-13 | 19.16 | 18.68 | 18.85 | 18.69 | 46400.0 | 18.69 |
2020-08-12 | 19.11 | 18.37 | 18.48 | 18.92 | 58800.0 | 18.92 |
2020-08-11 | 18.74 | 18.16 | 18.45 | 18.38 | 106300.0 | 18.38 |
2020-08-10 | 20.15 | 18.44 | 20.15 | 18.75 | 178400.0 | 18.75 |
2020-08-07 | 19.02 | 18.02 | 18.07 | 19.01 | 73400.0 | 19.01 |
2020-08-06 | 18.41 | 17.68 | 18.28 | 18.23 | 39300.0 | 18.23 |
2020-08-05 | 18.29 | 17.36 | 17.63 | 18.25 | 62300.0 | 18.25 |
2020-08-04 | 17.51 | 17.0 | 17.15 | 17.33 | 63600.0 | 17.33 |
2020-08-03 | 17.09 | 16.22 | 16.74 | 17.02 | 59500.0 | 17.02 |
2020-07-31 | 17.78 | 16.3 | 17.13 | 16.65 | 75500.0 | 16.65 |
2020-07-30 | 17.9 | 17.02 | 17.66 | 17.26 | 45600.0 | 17.26 |
2020-07-29 | 18.07 | 16.69 | 16.69 | 17.96 | 107200.0 | 17.96 |
2020-07-28 | 17.03 | 16.42 | 16.5 | 16.71 | 64500.0 | 16.71 |
2020-07-27 | 16.8 | 16.14 | 16.14 | 16.56 | 55800.0 | 16.56 |
2020-07-24 | 17.02 | 16.15 | 16.54 | 16.2 | 53900.0 | 16.2 |
2020-07-23 | 16.92 | 16.58 | 16.63 | 16.66 | 60100.0 | 16.66 |
2020-07-22 | 17.32 | 16.21 | 16.91 | 16.55 | 114200.0 | 16.55 |
2020-07-21 | 17.4 | 16.82 | 17.06 | 17.03 | 53800.0 | 17.03 |
2020-07-20 | 17.15 | 16.53 | 16.68 | 16.79 | 43800.0 | 16.79 |
2020-07-17 | 17.07 | 16.7 | 16.9 | 16.8 | 58500.0 | 16.8 |
2020-07-16 | 17.11 | 16.68 | 16.93 | 16.98 | 44300.0 | 16.98 |
2020-07-15 | 17.31 | 16.68 | 16.86 | 17.11 | 69100.0 | 17.11 |
2020-07-14 | 16.47 | 15.78 | 16.15 | 16.41 | 81600.0 | 16.41 |
2020-07-13 | 16.29 | 15.79 | 16.26 | 16.0 | 85600.0 | 16.0 |
2020-07-10 | 16.1 | 15.44 | 15.44 | 16.04 | 50600.0 | 16.04 |
2020-07-09 | 16.11 | 15.34 | 16.11 | 15.44 | 82900.0 | 15.44 |
2020-07-08 | 16.54 | 15.77 | 16.48 | 16.1 | 85100.0 | 16.1 |
2020-07-07 | 16.9 | 16.18 | 16.81 | 16.56 | 137300.0 | 16.56 |
2020-07-06 | 17.65 | 16.75 | 17.37 | 16.93 | 141300.0 | 16.93 |
2020-07-02 | 17.76 | 16.71 | 17.25 | 16.96 | 134200.0 | 16.96 |
2020-07-01 | 17.67 | 16.63 | 17.53 | 16.87 | 175100.0 | 16.87 |
2020-06-30 | 18.18 | 16.48 | 16.51 | 17.67 | 294200.0 | 17.67 |
2020-06-29 | 16.66 | 15.33 | 15.48 | 16.54 | 149600.0 | 16.54 |
2020-06-26 | 15.31 | 14.7 | 15.22 | 15.22 | 232800.0 | 15.22 |
2020-06-25 | 15.65 | 14.9 | 15.26 | 15.4 | 94100.0 | 15.4 |
2020-06-24 | 15.82 | 15.33 | 15.71 | 15.4 | 104500.0 | 15.4 |
2020-06-23 | 16.16 | 15.82 | 15.96 | 15.92 | 138500.0 | 15.92 |
2020-06-22 | 15.98 | 15.37 | 15.98 | 15.72 | 148300.0 | 15.72 |
2020-06-19 | 16.39 | 14.86 | 15.08 | 15.85 | 380300.0 | 15.85 |
2020-06-18 | 15.12 | 14.47 | 15.05 | 14.57 | 214800.0 | 14.57 |
2020-06-17 | 15.65 | 14.58 | 15.65 | 15.12 | 139900.0 | 15.12 |
2020-06-16 | 17.11 | 15.08 | 16.92 | 15.72 | 281000.0 | 15.72 |
2020-06-15 | 17.0 | 14.37 | 15.21 | 16.4 | 318100.0 | 16.4 |
2020-06-12 | 16.17 | 15.02 | 15.72 | 15.89 | 183100.0 | 15.89 |
2020-06-11 | 16.18 | 14.97 | 15.81 | 15.03 | 102500.0 | 15.03 |
2020-06-10 | 17.27 | 16.58 | 17.27 | 16.65 | 80400.0 | 16.65 |
2020-06-09 | 18.48 | 16.88 | 18.37 | 17.39 | 80100.0 | 17.39 |
2020-06-08 | 19.54 | 18.5 | 19.03 | 18.76 | 278100.0 | 18.76 |
2020-06-05 | 19.3 | 17.25 | 17.25 | 18.76 | 178600.0 | 18.76 |
2020-06-04 | 16.8 | 15.68 | 15.84 | 16.48 | 97200.0 | 16.48 |
2020-06-03 | 16.68 | 15.83 | 16.43 | 15.94 | 89000.0 | 15.94 |
2020-06-02 | 16.49 | 15.68 | 15.72 | 16.2 | 89600.0 | 16.2 |
2020-06-01 | 16.4 | 15.7 | 15.83 | 15.72 | 126100.0 | 15.72 |
2020-05-29 | 15.89 | 14.98 | 15.73 | 15.82 | 291500.0 | 15.82 |
2020-05-28 | 16.69 | 15.83 | 16.69 | 15.92 | 123500.0 | 15.92 |
2020-05-27 | 16.92 | 16.2 | 16.63 | 16.56 | 93300.0 | 16.56 |
2020-05-26 | 16.66 | 15.28 | 15.52 | 16.33 | 79800.0 | 16.33 |
2020-05-22 | 14.99 | 14.22 | 14.57 | 14.89 | 50600.0 | 14.89 |
2020-05-21 | 14.85 | 14.11 | 14.63 | 14.48 | 81000.0 | 14.48 |
2020-05-20 | 14.82 | 14.35 | 14.54 | 14.67 | 87100.0 | 14.67 |
2020-05-19 | 14.72 | 14.25 | 14.53 | 14.26 | 88300.0 | 14.26 |
2020-05-18 | 14.91 | 14.14 | 14.24 | 14.6 | 152200.0 | 14.6 |
2020-05-15 | 14.1 | 13.18 | 13.45 | 13.79 | 139500.0 | 13.79 |
2020-05-14 | 13.57 | 12.14 | 12.48 | 13.56 | 101600.0 | 13.56 |
2020-05-13 | 13.67 | 12.42 | 13.67 | 12.71 | 137200.0 | 12.71 |
2020-05-12 | 14.2 | 13.43 | 13.52 | 13.83 | 99600.0 | 13.83 |
2020-05-11 | 13.93 | 13.3 | 13.93 | 13.51 | 170000.0 | 13.51 |
2020-05-08 | 14.4 | 13.25 | 13.28 | 14.15 | 127400.0 | 14.15 |
2020-05-07 | 13.42 | 12.34 | 12.54 | 12.99 | 105400.0 | 12.99 |
2020-05-06 | 13.17 | 12.14 | 12.53 | 12.46 | 67400.0 | 12.46 |
2020-05-05 | 12.59 | 11.98 | 12.0 | 12.36 | 112800.0 | 12.36 |
2020-05-04 | 12.31 | 11.71 | 11.94 | 11.98 | 168100.0 | 11.98 |
2020-05-01 | 13.86 | 12.04 | 13.86 | 12.14 | 181900.0 | 12.14 |
2020-04-30 | 14.34 | 12.6 | 12.95 | 14.23 | 161800.0 | 14.23 |
2020-04-29 | 13.6 | 12.94 | 13.2 | 13.21 | 193100.0 | 13.21 |
2020-04-28 | 13.01 | 12.51 | 12.6 | 12.7 | 133800.0 | 12.7 |
2020-04-27 | 12.78 | 12.14 | 12.46 | 12.28 | 206800.0 | 12.28 |
2020-04-24 | 12.41 | 11.49 | 11.83 | 12.3 | 139700.0 | 12.3 |
2020-04-23 | 11.85 | 11.39 | 11.47 | 11.71 | 129300.0 | 11.71 |
2020-04-22 | 11.78 | 11.07 | 11.78 | 11.42 | 102700.0 | 11.42 |
2020-04-21 | 11.65 | 10.64 | 11.07 | 11.46 | 110500.0 | 11.46 |
2020-04-20 | 12.32 | 11.12 | 12.31 | 11.43 | 164800.0 | 11.43 |
2020-04-17 | 13.24 | 12.46 | 12.48 | 12.63 | 197200.0 | 12.63 |
2020-04-16 | 12.77 | 11.74 | 12.55 | 12.04 | 240300.0 | 12.04 |
2020-04-15 | 12.8 | 11.82 | 12.61 | 12.57 | 188500.0 | 12.57 |
2020-04-14 | 13.17 | 12.78 | 12.86 | 13.07 | 68700.0 | 13.07 |
2020-04-13 | 12.68 | 11.8 | 12.25 | 12.57 | 126000.0 | 12.57 |
2020-04-09 | 12.79 | 11.6 | 11.9 | 12.26 | 292400.0 | 12.26 |
2020-04-08 | 11.85 | 11.03 | 11.26 | 11.59 | 211400.0 | 11.59 |
2020-04-07 | 11.7 | 10.7 | 11.69 | 11.1 | 194000.0 | 11.1 |
2020-04-06 | 11.47 | 10.67 | 10.67 | 11.27 | 212300.0 | 11.27 |
2020-04-03 | 11.61 | 10.43 | 10.78 | 10.51 | 185400.0 | 10.51 |
2020-04-02 | 11.62 | 10.55 | 11.45 | 10.75 | 156800.0 | 10.75 |
2020-04-01 | 12.2 | 11.36 | 12.17 | 11.36 | 124700.0 | 11.36 |
2020-03-31 | 12.99 | 12.22 | 12.22 | 12.58 | 282600.0 | 12.58 |
2020-03-30 | 12.49 | 11.69 | 12.27 | 12.1 | 427600.0 | 12.1 |
2020-03-27 | 12.79 | 11.95 | 12.53 | 12.15 | 128500.0 | 12.15 |
2020-03-26 | 13.22 | 12.58 | 12.92 | 13.08 | 238200.0 | 13.08 |
2020-03-25 | 13.56 | 12.66 | 13.14 | 12.83 | 276600.0 | 12.83 |
2020-03-24 | 13.51 | 12.77 | 13.45 | 13.07 | 165000.0 | 13.07 |
2020-03-23 | 13.34 | 11.95 | 13.29 | 12.79 | 217200.0 | 12.79 |
2020-03-20 | 14.5 | 13.02 | 13.89 | 13.27 | 401200.0 | 13.27 |
2020-03-19 | 14.73 | 12.92 | 13.18 | 14.1 | 187500.0 | 14.1 |
2020-03-18 | 13.76 | 12.2 | 13.21 | 13.33 | 266800.0 | 13.33 |
2020-03-17 | 14.75 | 13.0 | 13.33 | 14.17 | 256900.0 | 14.17 |
2020-03-16 | 14.44 | 11.81 | 11.81 | 13.05 | 210200.0 | 13.05 |
2020-03-13 | 15.35 | 14.03 | 14.68 | 15.16 | 179800.0 | 15.16 |
2020-03-12 | 15.06 | 13.99 | 14.85 | 14.24 | 179200.0 | 14.24 |
2020-03-11 | 16.03 | 15.5 | 15.92 | 15.8 | 105900.0 | 15.8 |
2020-03-10 | 16.59 | 15.71 | 16.5 | 16.4 | 174100.0 | 16.4 |
2020-03-09 | 16.35 | 15.2 | 16.15 | 16.0 | 149500.0 | 16.0 |
2020-03-06 | 16.55 | 15.91 | 15.92 | 16.49 | 108000.0 | 16.49 |
2020-03-05 | 17.36 | 16.4 | 16.9 | 16.47 | 177500.0 | 16.47 |
2020-03-04 | 17.25 | 16.44 | 17.25 | 16.98 | 92900.0 | 16.98 |
2020-03-03 | 18.24 | 16.43 | 17.42 | 16.89 | 139700.0 | 16.89 |
2020-03-02 | 17.37 | 16.28 | 16.75 | 17.35 | 145100.0 | 17.35 |
2020-02-28 | 17.39 | 16.38 | 16.38 | 16.74 | 153000.0 | 16.74 |
2020-02-27 | 17.75 | 16.3 | 16.77 | 17.2 | 101500.0 | 17.2 |
2020-02-26 | 17.97 | 17.17 | 17.75 | 17.31 | 66200.0 | 17.31 |
2020-02-25 | 18.62 | 17.66 | 18.62 | 17.7 | 123300.0 | 17.7 |
2020-02-24 | 19.0 | 18.28 | 18.65 | 18.49 | 85400.0 | 18.49 |
2020-02-21 | 19.6 | 19.04 | 19.6 | 19.51 | 61900.0 | 19.51 |
2020-02-20 | 20.13 | 19.15 | 19.36 | 19.68 | 117900.0 | 19.68 |
2020-02-19 | 19.3 | 18.68 | 18.79 | 19.28 | 77400.0 | 19.28 |
2020-02-18 | 18.99 | 18.42 | 18.47 | 18.62 | 114100.0 | 18.62 |