名前 | MaxLinear Inc. Common Stock |
ティッカー | MXL |
国 | United States |
上場年 | 2010.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 38.56 | 37.2 | 37.72 | 38.25 | 830500.0 | 38.25 |
2021-02-12 | 37.19 | 35.81 | 36.85 | 37.09 | 475000.0 | 37.09 |
2021-02-11 | 36.83 | 35.19 | 35.6 | 36.83 | 1130900.0 | 36.83 |
2021-02-10 | 35.36 | 31.93 | 33.21 | 34.69 | 2377800.0 | 34.69 |
2021-02-09 | 33.23 | 32.07 | 33.22 | 32.86 | 768300.0 | 32.86 |
2021-02-08 | 34.0 | 32.25 | 33.21 | 33.26 | 1066400.0 | 33.26 |
2021-02-05 | 34.04 | 31.82 | 33.29 | 32.02 | 836300.0 | 32.02 |
2021-02-04 | 35.92 | 32.08 | 34.5 | 32.79 | 1534700.0 | 32.79 |
2021-02-03 | 32.69 | 30.62 | 32.69 | 30.79 | 999700.0 | 30.79 |
2021-02-02 | 33.32 | 32.13 | 33.06 | 32.71 | 419500.0 | 32.71 |
2021-02-01 | 32.72 | 31.22 | 31.92 | 32.48 | 548100.0 | 32.48 |
2021-01-29 | 33.78 | 31.38 | 33.67 | 31.39 | 491000.0 | 31.39 |
2021-01-28 | 34.0 | 32.23 | 32.91 | 33.66 | 562100.0 | 33.66 |
2021-01-27 | 33.4 | 31.26 | 32.83 | 32.28 | 643000.0 | 32.28 |
2021-01-26 | 34.34 | 33.28 | 34.3 | 33.75 | 440400.0 | 33.75 |
2021-01-25 | 35.81 | 33.82 | 35.5 | 34.3 | 401200.0 | 34.3 |
2021-01-22 | 35.87 | 34.4 | 35.15 | 35.47 | 503700.0 | 35.47 |
2021-01-21 | 36.83 | 35.21 | 36.83 | 35.66 | 383800.0 | 35.66 |
2021-01-20 | 38.01 | 35.55 | 37.1 | 36.37 | 546100.0 | 36.37 |
2021-01-19 | 37.7 | 36.6 | 36.66 | 37.12 | 595000.0 | 37.12 |
2021-01-15 | 37.0 | 35.74 | 36.65 | 35.82 | 501500.0 | 35.82 |
2021-01-14 | 38.0 | 36.96 | 37.24 | 37.44 | 519300.0 | 37.44 |
2021-01-13 | 37.76 | 36.49 | 37.72 | 36.94 | 359100.0 | 36.94 |
2021-01-12 | 38.4 | 36.9 | 38.28 | 37.46 | 655700.0 | 37.46 |
2021-01-11 | 38.08 | 35.94 | 36.11 | 37.82 | 633000.0 | 37.82 |
2021-01-08 | 38.71 | 36.95 | 38.04 | 37.25 | 425100.0 | 37.25 |
2021-01-07 | 37.92 | 36.46 | 36.85 | 37.69 | 509600.0 | 37.69 |
2021-01-06 | 37.24 | 35.72 | 36.8 | 36.12 | 730200.0 | 36.12 |
2021-01-05 | 37.27 | 35.78 | 35.78 | 36.67 | 461400.0 | 36.67 |
2021-01-04 | 38.69 | 34.91 | 38.69 | 35.86 | 1021100.0 | 35.86 |
2020-12-31 | 38.61 | 37.35 | 38.51 | 38.19 | 349200.0 | 38.19 |
2020-12-30 | 38.45 | 35.95 | 36.04 | 38.41 | 545900.0 | 38.41 |
2020-12-29 | 36.94 | 35.05 | 36.62 | 35.55 | 327300.0 | 35.55 |
2020-12-28 | 37.61 | 36.51 | 37.28 | 36.62 | 386800.0 | 36.62 |
2020-12-24 | 37.15 | 36.06 | 36.35 | 36.74 | 226400.0 | 36.74 |
2020-12-23 | 36.26 | 35.09 | 35.65 | 36.01 | 381400.0 | 36.01 |
2020-12-22 | 35.61 | 34.38 | 34.68 | 35.47 | 517300.0 | 35.47 |
2020-12-21 | 34.77 | 32.59 | 33.01 | 34.57 | 619300.0 | 34.57 |
2020-12-18 | 34.23 | 33.15 | 33.33 | 33.93 | 2072400.0 | 33.93 |
2020-12-17 | 33.36 | 31.62 | 31.85 | 33.26 | 590400.0 | 33.26 |
2020-12-16 | 31.78 | 30.9 | 31.78 | 31.44 | 363200.0 | 31.44 |
2020-12-15 | 31.59 | 30.48 | 30.8 | 31.52 | 312600.0 | 31.52 |
2020-12-14 | 31.19 | 30.18 | 30.68 | 30.33 | 380300.0 | 30.33 |
2020-12-11 | 31.42 | 30.22 | 30.73 | 30.53 | 453600.0 | 30.53 |
2020-12-10 | 31.33 | 30.24 | 30.65 | 31.15 | 341500.0 | 31.15 |
2020-12-09 | 33.13 | 30.92 | 32.79 | 31.16 | 415600.0 | 31.16 |
2020-12-08 | 33.03 | 32.15 | 32.6 | 32.66 | 332100.0 | 32.66 |
2020-12-07 | 33.69 | 32.8 | 33.15 | 32.97 | 298200.0 | 32.97 |
2020-12-04 | 33.16 | 31.23 | 31.67 | 33.11 | 323000.0 | 33.11 |
2020-12-03 | 32.23 | 31.27 | 31.67 | 31.35 | 364100.0 | 31.35 |
2020-12-02 | 31.41 | 30.24 | 30.82 | 31.21 | 556600.0 | 31.21 |
2020-12-01 | 31.91 | 30.48 | 31.54 | 31.05 | 673100.0 | 31.05 |
2020-11-30 | 31.34 | 30.11 | 30.62 | 31.25 | 471400.0 | 31.25 |
2020-11-27 | 31.32 | 30.49 | 30.71 | 30.69 | 182700.0 | 30.69 |
2020-11-25 | 30.68 | 30.05 | 30.24 | 30.45 | 409900.0 | 30.45 |
2020-11-24 | 31.0 | 29.69 | 31.0 | 30.46 | 886000.0 | 30.46 |
2020-11-23 | 30.63 | 29.46 | 29.97 | 30.56 | 872200.0 | 30.56 |
2020-11-20 | 29.5 | 28.32 | 28.6 | 29.22 | 443200.0 | 29.22 |
2020-11-19 | 28.45 | 27.12 | 27.2 | 28.42 | 390100.0 | 28.42 |
2020-11-18 | 28.16 | 27.08 | 27.9 | 27.37 | 405600.0 | 27.37 |
2020-11-17 | 27.9 | 26.85 | 27.24 | 27.61 | 614300.0 | 27.61 |
2020-11-16 | 27.78 | 26.66 | 26.95 | 27.31 | 637000.0 | 27.31 |
2020-11-13 | 27.57 | 26.72 | 27.25 | 26.98 | 418700.0 | 26.98 |
2020-11-12 | 27.71 | 26.5 | 27.61 | 26.86 | 457400.0 | 26.86 |
2020-11-11 | 27.96 | 26.73 | 26.73 | 27.57 | 503800.0 | 27.57 |
2020-11-10 | 26.83 | 25.25 | 25.95 | 26.6 | 612000.0 | 26.6 |
2020-11-09 | 30.28 | 25.93 | 29.17 | 25.96 | 871700.0 | 25.96 |
2020-11-06 | 29.94 | 27.67 | 29.4 | 28.44 | 953100.0 | 28.44 |
2020-11-05 | 30.52 | 29.01 | 29.5 | 30.34 | 571400.0 | 30.34 |
2020-11-04 | 29.24 | 28.06 | 28.22 | 28.87 | 380300.0 | 28.87 |
2020-11-03 | 28.53 | 27.52 | 27.6 | 28.11 | 606000.0 | 28.11 |
2020-11-02 | 27.24 | 26.45 | 26.81 | 27.2 | 541700.0 | 27.2 |
2020-10-30 | 26.46 | 25.97 | 26.33 | 26.44 | 316100.0 | 26.44 |
2020-10-29 | 26.92 | 25.11 | 25.26 | 26.57 | 530500.0 | 26.57 |
2020-10-28 | 25.92 | 24.84 | 25.65 | 25.15 | 406700.0 | 25.15 |
2020-10-27 | 27.36 | 26.07 | 27.19 | 26.37 | 322000.0 | 26.37 |
2020-10-26 | 28.36 | 26.79 | 27.3 | 27.24 | 613400.0 | 27.24 |
2020-10-23 | 27.83 | 25.83 | 26.74 | 27.68 | 1087100.0 | 27.68 |
2020-10-22 | 28.05 | 25.87 | 26.67 | 26.52 | 1913000.0 | 26.52 |
2020-10-21 | 24.24 | 23.42 | 23.85 | 23.47 | 427500.0 | 23.47 |
2020-10-20 | 24.5 | 23.43 | 24.5 | 23.87 | 373300.0 | 23.87 |
2020-10-19 | 24.8 | 24.07 | 24.3 | 24.19 | 149600.0 | 24.19 |
2020-10-16 | 24.72 | 24.07 | 24.7 | 24.15 | 188000.0 | 24.15 |
2020-10-15 | 24.8 | 23.8 | 23.9 | 24.7 | 250100.0 | 24.7 |
2020-10-14 | 24.92 | 24.17 | 24.74 | 24.41 | 180800.0 | 24.41 |
2020-10-13 | 25.52 | 24.58 | 25.52 | 24.8 | 315200.0 | 24.8 |
2020-10-12 | 26.23 | 25.52 | 26.23 | 25.65 | 297700.0 | 25.65 |
2020-10-09 | 25.88 | 25.09 | 25.09 | 25.86 | 390400.0 | 25.86 |
2020-10-08 | 24.93 | 24.21 | 24.29 | 24.86 | 315400.0 | 24.86 |
2020-10-07 | 24.3 | 23.61 | 24.09 | 24.05 | 462500.0 | 24.05 |
2020-10-06 | 24.67 | 23.33 | 23.53 | 23.83 | 590900.0 | 23.83 |
2020-10-05 | 23.54 | 23.0 | 23.0 | 23.31 | 321900.0 | 23.31 |
2020-10-02 | 23.52 | 22.75 | 23.15 | 22.75 | 355500.0 | 22.75 |
2020-10-01 | 24.04 | 23.2 | 23.54 | 23.92 | 529000.0 | 23.92 |
2020-09-30 | 23.83 | 22.87 | 22.88 | 23.24 | 369800.0 | 23.24 |
2020-09-29 | 23.26 | 22.51 | 22.75 | 22.97 | 400800.0 | 22.97 |
2020-09-28 | 22.8 | 22.35 | 22.56 | 22.79 | 494700.0 | 22.79 |
2020-09-25 | 22.32 | 21.86 | 22.0 | 21.99 | 570500.0 | 21.99 |
2020-09-24 | 22.81 | 22.0 | 22.3 | 22.07 | 389900.0 | 22.07 |
2020-09-23 | 23.72 | 22.36 | 23.48 | 22.44 | 418200.0 | 22.44 |
2020-09-22 | 23.62 | 22.88 | 23.57 | 23.51 | 325600.0 | 23.51 |
2020-09-21 | 24.06 | 22.93 | 23.37 | 23.45 | 632300.0 | 23.45 |
2020-09-18 | 24.32 | 23.2 | 24.18 | 23.93 | 1089900.0 | 23.93 |
2020-09-17 | 24.06 | 22.91 | 23.07 | 23.74 | 550900.0 | 23.74 |
2020-09-16 | 24.18 | 23.6 | 23.7 | 23.76 | 387000.0 | 23.76 |
2020-09-15 | 23.93 | 22.98 | 22.98 | 23.73 | 384000.0 | 23.73 |
2020-09-14 | 22.89 | 21.75 | 22.21 | 22.77 | 766700.0 | 22.77 |
2020-09-11 | 22.44 | 21.63 | 21.75 | 21.94 | 645700.0 | 21.94 |
2020-09-10 | 22.17 | 21.38 | 21.87 | 21.45 | 421500.0 | 21.45 |
2020-09-09 | 21.55 | 21.1 | 21.43 | 21.24 | 320700.0 | 21.24 |
2020-09-08 | 21.94 | 20.91 | 21.6 | 20.93 | 822800.0 | 20.93 |
2020-09-04 | 23.31 | 21.42 | 23.01 | 22.56 | 326800.0 | 22.56 |
2020-09-03 | 24.74 | 22.67 | 24.74 | 22.99 | 440000.0 | 22.99 |
2020-09-02 | 25.34 | 24.43 | 25.3 | 25.12 | 483100.0 | 25.12 |
2020-09-01 | 25.15 | 24.35 | 24.48 | 25.13 | 409900.0 | 25.13 |
2020-08-31 | 25.07 | 24.09 | 25.0 | 24.35 | 397400.0 | 24.35 |
2020-08-28 | 25.15 | 24.52 | 24.64 | 25.14 | 313200.0 | 25.14 |
2020-08-27 | 25.74 | 24.17 | 25.74 | 24.47 | 337000.0 | 24.47 |
2020-08-26 | 26.36 | 25.57 | 26.22 | 25.62 | 199000.0 | 25.62 |
2020-08-25 | 26.31 | 25.48 | 25.56 | 26.19 | 392200.0 | 26.19 |
2020-08-24 | 26.05 | 25.41 | 25.9 | 25.59 | 409400.0 | 25.59 |
2020-08-21 | 25.49 | 25.03 | 25.35 | 25.44 | 258200.0 | 25.44 |
2020-08-20 | 25.91 | 25.28 | 25.61 | 25.48 | 225900.0 | 25.48 |
2020-08-19 | 26.5 | 25.88 | 26.04 | 26.03 | 261000.0 | 26.03 |
2020-08-18 | 26.73 | 26.09 | 26.63 | 26.15 | 411800.0 | 26.15 |
2020-08-17 | 26.78 | 25.81 | 26.07 | 26.48 | 495100.0 | 26.48 |
2020-08-14 | 26.43 | 25.74 | 26.13 | 25.84 | 308900.0 | 25.84 |
2020-08-13 | 26.74 | 25.82 | 26.02 | 26.32 | 333500.0 | 26.32 |
2020-08-12 | 26.59 | 25.83 | 25.9 | 26.2 | 313100.0 | 26.2 |
2020-08-11 | 26.38 | 25.56 | 26.11 | 25.66 | 453000.0 | 25.66 |
2020-08-10 | 26.59 | 25.72 | 26.16 | 26.04 | 315600.0 | 26.04 |
2020-08-07 | 26.85 | 25.64 | 26.61 | 26.14 | 452000.0 | 26.14 |
2020-08-06 | 26.98 | 26.48 | 26.52 | 26.77 | 338500.0 | 26.77 |
2020-08-05 | 27.34 | 26.27 | 27.25 | 26.57 | 435100.0 | 26.57 |
2020-08-04 | 27.99 | 27.01 | 27.95 | 27.39 | 532600.0 | 27.39 |
2020-08-03 | 28.36 | 26.13 | 26.32 | 27.75 | 1147300.0 | 27.75 |
2020-07-31 | 25.7 | 24.5 | 25.7 | 25.35 | 705900.0 | 25.35 |
2020-07-30 | 25.81 | 25.08 | 25.24 | 25.74 | 532400.0 | 25.74 |
2020-07-29 | 25.9 | 25.06 | 25.06 | 25.75 | 1339100.0 | 25.75 |
2020-07-28 | 25.98 | 24.97 | 25.55 | 25.0 | 541500.0 | 25.0 |
2020-07-27 | 26.69 | 25.72 | 26.33 | 25.96 | 1212500.0 | 25.96 |
2020-07-24 | 27.68 | 25.01 | 27.68 | 26.3 | 1413200.0 | 26.3 |
2020-07-23 | 26.99 | 25.9 | 26.5 | 26.37 | 1084500.0 | 26.37 |
2020-07-22 | 27.29 | 26.48 | 26.85 | 26.65 | 663000.0 | 26.65 |
2020-07-21 | 28.1 | 26.59 | 27.51 | 26.95 | 1722500.0 | 26.95 |
2020-07-20 | 27.31 | 25.65 | 25.84 | 27.21 | 700800.0 | 27.21 |
2020-07-17 | 25.89 | 24.91 | 24.91 | 25.72 | 776000.0 | 25.72 |
2020-07-16 | 25.16 | 24.51 | 25.06 | 24.73 | 762100.0 | 24.73 |
2020-07-15 | 26.06 | 25.07 | 25.71 | 25.23 | 1460000.0 | 25.23 |
2020-07-14 | 25.4 | 24.08 | 24.76 | 25.21 | 585700.0 | 25.21 |
2020-07-13 | 26.44 | 24.8 | 25.49 | 24.84 | 1124400.0 | 24.84 |
2020-07-10 | 25.48 | 24.78 | 25.22 | 25.06 | 375000.0 | 25.06 |
2020-07-09 | 25.36 | 24.31 | 24.55 | 25.08 | 582200.0 | 25.08 |
2020-07-08 | 25.66 | 24.23 | 25.52 | 24.61 | 707600.0 | 24.61 |
2020-07-07 | 25.95 | 23.01 | 23.12 | 25.34 | 2727400.0 | 25.34 |
2020-07-06 | 22.18 | 21.61 | 21.75 | 21.88 | 364200.0 | 21.88 |
2020-07-02 | 21.64 | 21.12 | 21.32 | 21.2 | 436500.0 | 21.2 |
2020-07-01 | 21.59 | 20.59 | 21.37 | 20.86 | 442200.0 | 20.86 |
2020-06-30 | 21.76 | 20.82 | 20.95 | 21.46 | 372700.0 | 21.46 |
2020-06-29 | 21.46 | 20.77 | 21.45 | 21.0 | 306200.0 | 21.0 |
2020-06-26 | 21.88 | 20.95 | 21.68 | 21.23 | 1096400.0 | 21.23 |
2020-06-25 | 21.96 | 21.0 | 21.29 | 21.92 | 565300.0 | 21.92 |
2020-06-24 | 21.78 | 20.78 | 21.75 | 21.2 | 902800.0 | 21.2 |
2020-06-23 | 21.95 | 20.43 | 20.51 | 21.76 | 809300.0 | 21.76 |
2020-06-22 | 20.37 | 19.16 | 19.44 | 20.35 | 544800.0 | 20.35 |
2020-06-19 | 20.34 | 19.41 | 20.13 | 19.42 | 1295400.0 | 19.42 |
2020-06-18 | 19.9 | 19.56 | 19.64 | 19.88 | 195000.0 | 19.88 |
2020-06-17 | 20.23 | 19.66 | 20.13 | 19.87 | 315700.0 | 19.87 |
2020-06-16 | 20.88 | 19.55 | 20.47 | 19.93 | 754100.0 | 19.93 |
2020-06-15 | 19.82 | 18.4 | 18.4 | 19.65 | 769500.0 | 19.65 |
2020-06-12 | 19.43 | 18.39 | 19.43 | 18.9 | 355300.0 | 18.9 |
2020-06-11 | 19.26 | 18.57 | 19.17 | 18.63 | 432700.0 | 18.63 |
2020-06-10 | 20.38 | 19.84 | 20.35 | 19.96 | 545000.0 | 19.96 |
2020-06-09 | 20.78 | 20.01 | 20.5 | 20.41 | 481300.0 | 20.41 |
2020-06-08 | 21.41 | 20.51 | 21.41 | 20.91 | 529500.0 | 20.91 |
2020-06-05 | 22.0 | 20.42 | 20.83 | 21.23 | 769500.0 | 21.23 |
2020-06-04 | 20.01 | 19.15 | 19.32 | 19.65 | 603800.0 | 19.65 |
2020-06-03 | 19.97 | 18.8 | 18.8 | 19.34 | 695900.0 | 19.34 |
2020-06-02 | 18.58 | 17.16 | 17.51 | 18.42 | 607800.0 | 18.42 |
2020-06-01 | 17.71 | 17.04 | 17.3 | 17.3 | 574000.0 | 17.3 |
2020-05-29 | 17.42 | 16.53 | 17.01 | 17.32 | 698900.0 | 17.32 |
2020-05-28 | 18.35 | 16.9 | 18.35 | 17.0 | 485700.0 | 17.0 |
2020-05-27 | 18.26 | 17.09 | 17.8 | 18.13 | 1047800.0 | 18.13 |
2020-05-26 | 17.96 | 17.35 | 17.58 | 17.5 | 437500.0 | 17.5 |
2020-05-22 | 16.95 | 16.11 | 16.39 | 16.92 | 377900.0 | 16.92 |
2020-05-21 | 17.4 | 16.25 | 17.38 | 16.29 | 579600.0 | 16.29 |
2020-05-20 | 17.63 | 16.86 | 17.03 | 17.37 | 390800.0 | 17.37 |
2020-05-19 | 17.22 | 16.48 | 16.81 | 16.49 | 371100.0 | 16.49 |
2020-05-18 | 17.17 | 16.02 | 16.23 | 17.07 | 656100.0 | 17.07 |
2020-05-15 | 16.09 | 15.52 | 15.95 | 15.63 | 446200.0 | 15.63 |
2020-05-14 | 16.31 | 14.98 | 15.41 | 16.3 | 601200.0 | 16.3 |
2020-05-13 | 16.66 | 15.49 | 16.3 | 15.8 | 401700.0 | 15.8 |
2020-05-12 | 17.5 | 16.3 | 17.14 | 16.31 | 625800.0 | 16.31 |
2020-05-11 | 17.19 | 16.39 | 16.5 | 17.06 | 544400.0 | 17.06 |
2020-05-08 | 16.82 | 16.25 | 16.37 | 16.8 | 422900.0 | 16.8 |
2020-05-07 | 16.68 | 16.04 | 16.58 | 16.13 | 534600.0 | 16.13 |
2020-05-06 | 16.43 | 16.06 | 16.1 | 16.14 | 429700.0 | 16.14 |
2020-05-05 | 16.46 | 15.96 | 16.02 | 16.01 | 496900.0 | 16.01 |
2020-05-04 | 15.89 | 15.3 | 15.84 | 15.66 | 577400.0 | 15.66 |
2020-05-01 | 16.52 | 15.6 | 16.01 | 15.71 | 490600.0 | 15.71 |
2020-04-30 | 17.91 | 16.31 | 17.06 | 16.49 | 1208300.0 | 16.49 |
2020-04-29 | 19.5 | 17.08 | 17.08 | 18.96 | 1149200.0 | 18.96 |
2020-04-28 | 17.77 | 16.46 | 17.75 | 16.47 | 678100.0 | 16.47 |
2020-04-27 | 17.31 | 16.5 | 16.5 | 17.16 | 559800.0 | 17.16 |
2020-04-24 | 16.31 | 15.96 | 15.96 | 16.18 | 397100.0 | 16.18 |
2020-04-23 | 16.21 | 15.5 | 15.54 | 15.86 | 468400.0 | 15.86 |
2020-04-22 | 15.62 | 15.11 | 15.33 | 15.48 | 262800.0 | 15.48 |
2020-04-21 | 14.87 | 14.18 | 14.37 | 14.73 | 745200.0 | 14.73 |
2020-04-20 | 15.39 | 14.77 | 14.81 | 14.86 | 398900.0 | 14.86 |
2020-04-17 | 15.44 | 14.97 | 15.28 | 15.21 | 333900.0 | 15.21 |
2020-04-16 | 15.38 | 14.56 | 15.33 | 14.79 | 479100.0 | 14.79 |
2020-04-15 | 15.36 | 14.45 | 14.59 | 15.11 | 433600.0 | 15.11 |
2020-04-14 | 15.64 | 15.02 | 15.32 | 15.46 | 462300.0 | 15.46 |
2020-04-13 | 15.1 | 14.36 | 14.92 | 14.84 | 403100.0 | 14.84 |
2020-04-09 | 15.63 | 14.45 | 15.33 | 14.82 | 785300.0 | 14.82 |
2020-04-08 | 15.44 | 13.65 | 15.21 | 15.02 | 812200.0 | 15.02 |
2020-04-07 | 16.42 | 14.81 | 15.51 | 14.97 | 1675500.0 | 14.97 |
2020-04-06 | 14.69 | 11.31 | 11.31 | 14.1 | 1428400.0 | 14.1 |
2020-04-03 | 11.05 | 10.5 | 10.74 | 10.72 | 357200.0 | 10.72 |
2020-04-02 | 10.97 | 10.2 | 10.4 | 10.9 | 485400.0 | 10.9 |
2020-04-01 | 11.17 | 10.26 | 11.11 | 10.43 | 762700.0 | 10.43 |
2020-03-31 | 12.25 | 11.36 | 11.43 | 11.67 | 913600.0 | 11.67 |
2020-03-30 | 11.46 | 10.29 | 10.59 | 11.4 | 724200.0 | 11.4 |
2020-03-27 | 10.51 | 9.74 | 9.98 | 10.44 | 1099000.0 | 10.44 |
2020-03-26 | 10.89 | 10.24 | 10.44 | 10.63 | 1028000.0 | 10.63 |
2020-03-25 | 10.82 | 9.97 | 10.43 | 10.23 | 1136800.0 | 10.23 |
2020-03-24 | 10.45 | 9.44 | 9.49 | 10.4 | 814300.0 | 10.4 |
2020-03-23 | 9.39 | 8.59 | 9.13 | 8.99 | 802100.0 | 8.99 |
2020-03-20 | 10.09 | 9.06 | 9.33 | 9.15 | 874500.0 | 9.15 |
2020-03-19 | 9.52 | 7.83 | 8.12 | 9.09 | 811200.0 | 9.09 |
2020-03-18 | 10.75 | 7.79 | 10.34 | 8.13 | 643900.0 | 8.13 |
2020-03-17 | 11.36 | 9.68 | 10.31 | 11.2 | 784200.0 | 11.2 |
2020-03-16 | 11.15 | 10.16 | 11.15 | 10.17 | 545200.0 | 10.17 |
2020-03-13 | 11.65 | 10.07 | 11.37 | 11.65 | 685000.0 | 11.65 |
2020-03-12 | 11.62 | 10.67 | 11.25 | 10.69 | 492100.0 | 10.69 |
2020-03-11 | 12.69 | 12.02 | 12.38 | 12.2 | 576800.0 | 12.2 |
2020-03-10 | 12.91 | 12.4 | 12.89 | 12.8 | 579000.0 | 12.8 |
2020-03-09 | 13.44 | 12.36 | 13.03 | 12.42 | 633700.0 | 12.42 |
2020-03-06 | 14.67 | 13.72 | 13.96 | 14.23 | 331100.0 | 14.23 |
2020-03-05 | 15.35 | 14.44 | 15.19 | 14.45 | 691700.0 | 14.45 |
2020-03-04 | 15.68 | 14.92 | 15.2 | 15.62 | 344900.0 | 15.62 |
2020-03-03 | 15.87 | 14.83 | 15.37 | 14.95 | 388000.0 | 14.95 |
2020-03-02 | 15.6 | 14.87 | 15.58 | 15.28 | 478100.0 | 15.28 |
2020-02-28 | 15.73 | 14.95 | 15.05 | 15.46 | 579700.0 | 15.46 |
2020-02-27 | 16.35 | 15.39 | 15.87 | 15.54 | 456500.0 | 15.54 |
2020-02-26 | 16.61 | 16.14 | 16.45 | 16.37 | 249800.0 | 16.37 |
2020-02-25 | 16.95 | 16.2 | 16.9 | 16.31 | 521000.0 | 16.31 |
2020-02-24 | 17.18 | 16.79 | 17.17 | 16.81 | 385100.0 | 16.81 |
2020-02-21 | 18.59 | 17.89 | 18.59 | 17.95 | 369300.0 | 17.95 |
2020-02-20 | 18.81 | 18.38 | 18.6 | 18.66 | 249100.0 | 18.66 |
2020-02-19 | 19.11 | 18.68 | 18.82 | 18.73 | 348500.0 | 18.73 |
2020-02-18 | 18.76 | 17.43 | 18.18 | 18.69 | 1195600.0 | 18.69 |