名前 | New England Realty Associates Limited Partnership Class A Depositary Receipts Evidencing Units of Limited Partnership |
ティッカー | NEN |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 51.39 | 51.08 | 51.39 | 51.08 | 500.0 | 51.08 |
2021-02-12 | 51.85 | 51.43 | 51.84 | 51.85 | 2000.0 | 51.85 |
2021-02-11 | 51.65 | 50.0 | 50.03 | 51.27 | 8100.0 | 51.27 |
2021-02-10 | 51.85 | 50.5 | 50.5 | 50.5 | 4800.0 | 50.5 |
2021-02-09 | 50.75 | 50.33 | 50.33 | 50.5 | 3400.0 | 50.5 |
2021-02-08 | 51.82 | 51.6 | 51.82 | 51.6 | 500.0 | 51.6 |
2021-02-05 | 51.5 | 51.0 | 51.5 | 51.0 | 1000.0 | 51.0 |
2021-02-04 | 50.99 | 50.99 | 50.99 | 50.99 | 200.0 | 50.99 |
2021-02-03 | 50.99 | 50.99 | 50.99 | 50.99 | 0.0 | 50.99 |
2021-02-02 | 50.99 | 50.99 | 50.99 | 50.99 | 0.0 | 50.99 |
2021-02-01 | 50.99 | 49.4 | 49.4 | 50.99 | 1000.0 | 50.99 |
2021-01-29 | 49.77 | 49.75 | 49.77 | 49.75 | 1800.0 | 49.75 |
2021-01-28 | 51.0 | 51.0 | 51.0 | 51.0 | 0.0 | 51.0 |
2021-01-27 | 51.6 | 50.03 | 50.03 | 51.0 | 4100.0 | 51.0 |
2021-01-26 | 51.05 | 50.0 | 50.11 | 51.05 | 8500.0 | 51.05 |
2021-01-25 | 51.0 | 49.5 | 50.5 | 49.8 | 9500.0 | 49.8 |
2021-01-22 | 50.5 | 50.5 | 50.5 | 50.5 | 300.0 | 50.5 |
2021-01-21 | 51.75 | 51.1 | 51.1 | 51.75 | 300.0 | 51.75 |
2021-01-20 | 50.93 | 50.93 | 50.93 | 50.93 | 0.0 | 50.93 |
2021-01-19 | 50.93 | 50.93 | 50.93 | 50.93 | 0.0 | 50.93 |
2021-01-15 | 50.93 | 50.35 | 50.35 | 50.93 | 500.0 | 50.93 |
2021-01-14 | 50.85 | 50.85 | 50.85 | 50.85 | 300.0 | 50.85 |
2021-01-13 | 51.5 | 49.96 | 51.47 | 50.0 | 4600.0 | 50.0 |
2021-01-12 | 50.8 | 50.75 | 50.8 | 50.75 | 1400.0 | 50.75 |
2021-01-11 | 51.0 | 50.5 | 50.5 | 51.0 | 1500.0 | 51.0 |
2021-01-08 | 51.0 | 50.16 | 51.0 | 50.5 | 6900.0 | 50.5 |
2021-01-07 | 51.06 | 51.06 | 51.06 | 51.06 | 0.0 | 51.06 |
2021-01-06 | 51.88 | 50.75 | 50.75 | 51.06 | 1300.0 | 51.06 |
2021-01-05 | 51.05 | 49.51 | 49.51 | 50.82 | 3100.0 | 50.82 |
2021-01-04 | 50.0 | 49.78 | 49.78 | 50.0 | 1300.0 | 50.0 |
2020-12-31 | 50.16 | 50.16 | 50.16 | 50.16 | 200.0 | 50.16 |
2020-12-30 | 50.76 | 50.44 | 50.76 | 50.6 | 600.0 | 50.6 |
2020-12-29 | 50.77 | 49.84 | 49.84 | 50.65 | 1300.0 | 50.65 |
2020-12-28 | 50.85 | 50.01 | 50.74 | 50.01 | 1600.0 | 50.01 |
2020-12-24 | 50.75 | 50.75 | 50.75 | 50.75 | 0.0 | 50.75 |
2020-12-23 | 50.75 | 50.75 | 50.75 | 50.75 | 700.0 | 50.75 |
2020-12-22 | 51.62 | 51.62 | 51.62 | 51.62 | 200.0 | 51.62 |
2020-12-21 | 51.12 | 50.0 | 50.01 | 51.12 | 800.0 | 51.12 |
2020-12-18 | 50.54 | 50.54 | 50.54 | 50.54 | 0.0 | 50.22 |
2020-12-17 | 50.57 | 50.0 | 50.37 | 50.54 | 2400.0 | 50.22 |
2020-12-16 | 49.9 | 49.9 | 49.9 | 49.9 | 0.0 | 49.58 |
2020-12-15 | 49.95 | 49.9 | 49.91 | 49.9 | 900.0 | 49.58 |
2020-12-14 | 50.0 | 49.84 | 49.98 | 50.0 | 1500.0 | 49.68 |
2020-12-11 | 51.02 | 49.81 | 50.0 | 49.81 | 4000.0 | 49.49 |
2020-12-10 | 49.43 | 49.06 | 49.43 | 49.06 | 1000.0 | 48.75 |
2020-12-09 | 50.0 | 49.44 | 50.0 | 50.0 | 900.0 | 49.68 |
2020-12-08 | 50.0 | 50.0 | 50.0 | 50.0 | 0.0 | 49.68 |
2020-12-07 | 50.0 | 49.42 | 49.42 | 50.0 | 700.0 | 49.68 |
2020-12-04 | 52.38 | 49.33 | 49.33 | 50.0 | 2600.0 | 49.68 |
2020-12-03 | 50.95 | 50.0 | 50.5 | 50.95 | 3100.0 | 50.63 |
2020-12-02 | 51.27 | 50.05 | 50.05 | 51.25 | 1500.0 | 50.93 |
2020-12-01 | 51.0 | 48.82 | 48.82 | 50.08 | 600.0 | 49.76 |
2020-11-30 | 51.0 | 49.99 | 50.5 | 50.05 | 2700.0 | 49.73 |
2020-11-27 | 49.55 | 49.5 | 49.55 | 49.55 | 1500.0 | 49.24 |
2020-11-25 | 49.5 | 49.5 | 49.5 | 49.5 | 100.0 | 49.19 |
2020-11-24 | 50.05 | 49.43 | 49.43 | 50.05 | 1700.0 | 49.73 |
2020-11-23 | 50.03 | 50.03 | 50.03 | 50.03 | 0.0 | 49.71 |
2020-11-20 | 50.04 | 50.03 | 50.04 | 50.03 | 1900.0 | 49.71 |
2020-11-19 | 52.7 | 50.07 | 52.7 | 50.1 | 3400.0 | 49.78 |
2020-11-18 | 51.7 | 49.95 | 51.25 | 50.02 | 20600.0 | 49.7 |
2020-11-17 | 50.26 | 48.65 | 48.65 | 50.26 | 4400.0 | 49.94 |
2020-11-16 | 50.76 | 47.95 | 49.0 | 48.63 | 10900.0 | 48.32 |
2020-11-13 | 47.9 | 47.4 | 47.9 | 47.9 | 3500.0 | 47.6 |
2020-11-12 | 48.96 | 48.96 | 48.96 | 48.96 | 0.0 | 48.65 |
2020-11-11 | 48.99 | 48.92 | 48.95 | 48.96 | 1900.0 | 48.65 |
2020-11-10 | 48.05 | 47.53 | 48.03 | 47.53 | 1000.0 | 47.23 |
2020-11-09 | 48.05 | 47.0 | 47.0 | 48.05 | 1100.0 | 47.75 |
2020-11-06 | 46.98 | 46.98 | 46.98 | 46.98 | 0.0 | 46.68 |
2020-11-05 | 46.98 | 46.5 | 46.5 | 46.98 | 800.0 | 46.68 |
2020-11-04 | 48.64 | 45.8 | 48.64 | 46.5 | 1100.0 | 46.21 |
2020-11-03 | 47.1 | 47.0 | 47.0 | 47.1 | 1000.0 | 46.8 |
2020-11-02 | 47.67 | 46.9 | 47.54 | 46.9 | 2900.0 | 46.6 |
2020-10-30 | 49.0 | 47.96 | 48.3 | 47.96 | 900.0 | 47.66 |
2020-10-29 | 48.51 | 48.51 | 48.51 | 48.51 | 0.0 | 48.2 |
2020-10-28 | 48.51 | 48.51 | 48.51 | 48.51 | 0.0 | 48.2 |
2020-10-27 | 48.51 | 48.51 | 48.51 | 48.51 | 0.0 | 48.2 |
2020-10-26 | 48.75 | 48.51 | 48.75 | 48.51 | 600.0 | 48.2 |
2020-10-23 | 48.51 | 48.51 | 48.51 | 48.51 | 400.0 | 48.2 |
2020-10-22 | 49.25 | 48.52 | 48.57 | 49.25 | 700.0 | 48.94 |
2020-10-21 | 48.51 | 48.51 | 48.51 | 48.51 | 0.0 | 48.2 |
2020-10-20 | 48.51 | 48.51 | 48.51 | 48.51 | 0.0 | 48.2 |
2020-10-19 | 48.51 | 48.51 | 48.51 | 48.51 | 0.0 | 48.2 |
2020-10-16 | 48.51 | 48.51 | 48.51 | 48.51 | 0.0 | 48.2 |
2020-10-15 | 48.51 | 48.51 | 48.51 | 48.51 | 0.0 | 48.2 |
2020-10-14 | 49.37 | 48.51 | 49.37 | 48.51 | 700.0 | 48.2 |
2020-10-13 | 48.55 | 48.51 | 48.55 | 48.51 | 1000.0 | 48.2 |
2020-10-12 | 48.95 | 48.95 | 48.95 | 48.95 | 400.0 | 48.64 |
2020-10-09 | 48.56 | 48.56 | 48.56 | 48.56 | 400.0 | 48.25 |
2020-10-08 | 48.81 | 48.81 | 48.81 | 48.81 | 1900.0 | 48.5 |
2020-10-07 | 49.15 | 49.15 | 49.15 | 49.15 | 0.0 | 48.84 |
2020-10-06 | 49.15 | 49.15 | 49.15 | 49.15 | 200.0 | 48.84 |
2020-10-05 | 49.2 | 49.09 | 49.2 | 49.1 | 1200.0 | 48.79 |
2020-10-02 | 48.65 | 48.65 | 48.65 | 48.65 | 0.0 | 48.34 |
2020-10-01 | 49.6 | 48.65 | 49.01 | 48.65 | 800.0 | 48.34 |
2020-09-30 | 49.0 | 48.49 | 49.0 | 49.0 | 1900.0 | 48.69 |
2020-09-29 | 49.13 | 49.13 | 49.13 | 49.13 | 700.0 | 48.82 |
2020-09-28 | 49.75 | 49.75 | 49.75 | 49.75 | 200.0 | 49.44 |
2020-09-25 | 49.26 | 49.0 | 49.01 | 49.25 | 900.0 | 48.94 |
2020-09-24 | 48.38 | 48.38 | 48.38 | 48.38 | 0.0 | 48.07 |
2020-09-23 | 48.38 | 48.38 | 48.38 | 48.38 | 0.0 | 48.07 |
2020-09-22 | 48.38 | 48.38 | 48.38 | 48.38 | 400.0 | 48.07 |
2020-09-21 | 50.0 | 48.68 | 48.81 | 48.68 | 1000.0 | 48.37 |
2020-09-18 | 48.81 | 48.81 | 48.81 | 48.81 | 0.0 | 48.5 |
2020-09-17 | 50.0 | 48.81 | 49.55 | 48.81 | 2600.0 | 48.18 |
2020-09-16 | 49.0 | 48.3 | 48.3 | 49.0 | 300.0 | 48.37 |
2020-09-15 | 49.0 | 48.62 | 48.79 | 49.0 | 800.0 | 48.37 |
2020-09-14 | 49.76 | 48.6 | 48.6 | 49.34 | 400.0 | 48.71 |
2020-09-11 | 49.5 | 48.9 | 48.9 | 49.5 | 900.0 | 48.86 |
2020-09-10 | 48.8 | 47.36 | 47.36 | 48.67 | 500.0 | 48.04 |
2020-09-09 | 49.0 | 48.3 | 48.3 | 48.3 | 2800.0 | 47.68 |
2020-09-08 | 49.2 | 48.39 | 49.2 | 48.39 | 500.0 | 47.77 |
2020-09-04 | 49.5 | 48.0 | 48.0 | 49.25 | 2300.0 | 48.62 |
2020-09-03 | 48.47 | 46.75 | 47.25 | 47.0 | 1500.0 | 46.4 |
2020-09-02 | 48.63 | 45.7 | 45.7 | 47.5 | 3800.0 | 46.89 |
2020-09-01 | 49.18 | 48.5 | 49.03 | 48.6 | 7300.0 | 47.98 |
2020-08-31 | 50.0 | 48.52 | 48.52 | 50.0 | 4400.0 | 49.36 |
2020-08-28 | 50.0 | 48.53 | 48.53 | 49.86 | 800.0 | 49.22 |
2020-08-27 | 50.0 | 49.76 | 50.0 | 50.0 | 2400.0 | 49.36 |
2020-08-26 | 48.67 | 48.67 | 48.67 | 48.67 | 100.0 | 48.04 |
2020-08-25 | 48.0 | 48.0 | 48.0 | 48.0 | 0.0 | 47.38 |
2020-08-24 | 48.5 | 48.0 | 48.0 | 48.0 | 1600.0 | 47.38 |
2020-08-21 | 49.0 | 48.51 | 48.98 | 48.51 | 1200.0 | 47.89 |
2020-08-20 | 50.73 | 49.25 | 50.01 | 49.25 | 1400.0 | 48.62 |
2020-08-19 | 50.75 | 50.01 | 50.75 | 50.16 | 600.0 | 49.52 |
2020-08-18 | 51.0 | 51.0 | 51.0 | 51.0 | 2000.0 | 50.34 |
2020-08-17 | 51.0 | 51.0 | 51.0 | 51.0 | 700.0 | 50.34 |
2020-08-14 | 51.0 | 49.78 | 50.0 | 51.0 | 3700.0 | 50.34 |
2020-08-13 | 51.02 | 51.0 | 51.02 | 51.0 | 800.0 | 50.34 |
2020-08-12 | 51.96 | 50.0 | 51.5 | 51.5 | 2700.0 | 50.84 |
2020-08-11 | 52.0 | 52.0 | 52.0 | 52.0 | 0.0 | 51.33 |
2020-08-10 | 52.0 | 51.24 | 51.24 | 52.0 | 300.0 | 51.33 |
2020-08-07 | 52.5 | 51.0 | 51.0 | 52.5 | 700.0 | 51.83 |
2020-08-06 | 52.13 | 50.4 | 51.63 | 51.0 | 11600.0 | 50.34 |
2020-08-05 | 53.43 | 53.0 | 53.43 | 53.0 | 2100.0 | 52.32 |
2020-08-04 | 53.15 | 53.15 | 53.15 | 53.15 | 1000.0 | 52.47 |
2020-08-03 | 54.0 | 53.05 | 54.0 | 53.05 | 1900.0 | 52.37 |
2020-07-31 | 54.5 | 54.5 | 54.5 | 54.5 | 300.0 | 53.8 |
2020-07-30 | 54.5 | 54.06 | 54.42 | 54.32 | 1800.0 | 53.62 |
2020-07-29 | 54.5 | 53.9 | 53.9 | 54.5 | 1100.0 | 53.8 |
2020-07-28 | 53.86 | 53.81 | 53.81 | 53.86 | 900.0 | 53.17 |
2020-07-27 | 53.6 | 53.6 | 53.6 | 53.6 | 500.0 | 52.91 |
2020-07-24 | 57.0 | 57.0 | 57.0 | 57.0 | 0.0 | 56.27 |
2020-07-23 | 57.0 | 57.0 | 57.0 | 57.0 | 0.0 | 56.27 |
2020-07-22 | 57.0 | 53.6 | 53.61 | 57.0 | 700.0 | 56.27 |
2020-07-21 | 55.13 | 53.26 | 55.13 | 53.48 | 1100.0 | 52.79 |
2020-07-20 | 55.0 | 53.85 | 55.0 | 53.85 | 1300.0 | 53.16 |
2020-07-17 | 57.0 | 57.0 | 57.0 | 57.0 | 0.0 | 56.27 |
2020-07-16 | 57.0 | 57.0 | 57.0 | 57.0 | 0.0 | 56.27 |
2020-07-15 | 57.0 | 57.0 | 57.0 | 57.0 | 0.0 | 56.27 |
2020-07-14 | 57.0 | 57.0 | 57.0 | 57.0 | 400.0 | 56.27 |
2020-07-13 | 56.0 | 55.01 | 56.0 | 55.01 | 200.0 | 54.3 |
2020-07-10 | 57.76 | 57.76 | 57.76 | 57.76 | 0.0 | 57.02 |
2020-07-09 | 58.31 | 57.31 | 58.27 | 57.76 | 800.0 | 57.02 |
2020-07-08 | 55.58 | 54.0 | 54.0 | 54.5 | 3400.0 | 53.8 |
2020-07-07 | 55.0 | 54.5 | 55.0 | 54.5 | 800.0 | 53.8 |
2020-07-06 | 55.01 | 54.0 | 54.0 | 55.01 | 1800.0 | 54.3 |
2020-07-02 | 54.76 | 52.54 | 54.75 | 52.54 | 5000.0 | 51.87 |
2020-07-01 | 54.5 | 53.25 | 53.25 | 54.0 | 3500.0 | 53.31 |
2020-06-30 | 53.13 | 53.0 | 53.0 | 53.0 | 600.0 | 52.32 |
2020-06-29 | 53.25 | 51.0 | 51.17 | 52.01 | 800.0 | 51.34 |
2020-06-26 | 53.2 | 51.85 | 52.0 | 51.85 | 1400.0 | 51.18 |
2020-06-25 | 53.0 | 51.0 | 51.0 | 53.0 | 1000.0 | 52.32 |
2020-06-24 | 53.22 | 51.0 | 51.23 | 52.5 | 3200.0 | 51.83 |
2020-06-23 | 52.5 | 50.8 | 50.8 | 52.5 | 600.0 | 51.83 |
2020-06-22 | 50.86 | 50.03 | 50.61 | 50.28 | 600.0 | 49.63 |
2020-06-19 | 53.28 | 53.28 | 53.28 | 53.28 | 300.0 | 52.6 |
2020-06-18 | 53.5 | 53.5 | 53.5 | 53.5 | 0.0 | 52.81 |
2020-06-17 | 53.54 | 52.08 | 52.08 | 53.5 | 1500.0 | 52.81 |
2020-06-16 | 53.62 | 51.5 | 51.5 | 53.62 | 500.0 | 52.93 |
2020-06-15 | 50.32 | 50.32 | 50.32 | 50.32 | 0.0 | 49.67 |
2020-06-12 | 50.32 | 50.32 | 50.32 | 50.32 | 0.0 | 49.36 |
2020-06-11 | 50.32 | 48.06 | 48.06 | 50.32 | 800.0 | 49.36 |
2020-06-10 | 55.0 | 51.65 | 55.0 | 51.65 | 500.0 | 50.66 |
2020-06-09 | 54.5 | 54.5 | 54.5 | 54.5 | 0.0 | 53.46 |
2020-06-08 | 55.6 | 53.99 | 53.99 | 54.5 | 8100.0 | 53.46 |
2020-06-05 | 53.51 | 52.0 | 52.0 | 53.5 | 2700.0 | 52.48 |
2020-06-04 | 51.96 | 51.96 | 51.96 | 51.96 | 400.0 | 50.97 |
2020-06-03 | 51.99 | 51.5 | 51.5 | 51.61 | 900.0 | 50.62 |
2020-06-02 | 52.0 | 52.0 | 52.0 | 52.0 | 400.0 | 51.01 |
2020-06-01 | 50.16 | 50.07 | 50.16 | 50.08 | 1200.0 | 49.12 |
2020-05-29 | 52.0 | 49.94 | 51.68 | 50.13 | 1700.0 | 49.17 |
2020-05-28 | 52.0 | 51.47 | 52.0 | 51.47 | 1800.0 | 50.49 |
2020-05-27 | 52.0 | 50.7 | 50.7 | 52.0 | 2700.0 | 51.01 |
2020-05-26 | 51.01 | 50.0 | 50.7 | 51.01 | 2000.0 | 50.03 |
2020-05-22 | 50.47 | 49.5 | 49.5 | 50.47 | 300.0 | 49.5 |
2020-05-21 | 51.0 | 49.97 | 50.25 | 50.96 | 2300.0 | 49.99 |
2020-05-20 | 49.51 | 49.5 | 49.5 | 49.51 | 1800.0 | 48.56 |
2020-05-19 | 49.5 | 46.2 | 46.2 | 49.01 | 7200.0 | 48.07 |
2020-05-18 | 47.69 | 45.0 | 45.0 | 46.89 | 30000.0 | 45.99 |
2020-05-15 | 44.0 | 43.65 | 43.95 | 44.0 | 4200.0 | 43.16 |
2020-05-14 | 43.29 | 43.29 | 43.29 | 43.29 | 0.0 | 42.46 |
2020-05-13 | 44.0 | 42.99 | 43.03 | 43.29 | 12400.0 | 42.46 |
2020-05-12 | 44.39 | 43.71 | 44.38 | 44.05 | 2600.0 | 43.21 |
2020-05-11 | 44.81 | 44.5 | 44.62 | 44.5 | 2900.0 | 43.65 |
2020-05-08 | 46.71 | 44.5 | 45.79 | 44.57 | 8800.0 | 43.72 |
2020-05-07 | 45.2 | 45.1 | 45.2 | 45.1 | 700.0 | 44.24 |
2020-05-06 | 45.94 | 45.85 | 45.9 | 45.86 | 1100.0 | 44.98 |
2020-05-05 | 45.5 | 44.3 | 44.3 | 45.4 | 18300.0 | 44.53 |
2020-05-04 | 44.0 | 42.0 | 42.0 | 44.0 | 16800.0 | 43.16 |
2020-05-01 | 43.52 | 42.06 | 43.11 | 42.81 | 13700.0 | 41.99 |
2020-04-30 | 43.52 | 42.25 | 43.1 | 43.5 | 7800.0 | 42.67 |
2020-04-29 | 44.5 | 42.55 | 42.55 | 44.3 | 19900.0 | 43.45 |
2020-04-28 | 43.74 | 42.5 | 43.74 | 42.5 | 4500.0 | 41.69 |
2020-04-27 | 43.44 | 42.55 | 42.61 | 43.44 | 7600.0 | 42.61 |
2020-04-24 | 43.0 | 42.5 | 42.6 | 43.0 | 8100.0 | 42.18 |
2020-04-23 | 42.71 | 42.3 | 42.55 | 42.51 | 4000.0 | 41.7 |
2020-04-22 | 43.1 | 42.51 | 43.06 | 42.52 | 5300.0 | 41.71 |
2020-04-21 | 43.53 | 42.75 | 43.53 | 43.01 | 4600.0 | 42.19 |
2020-04-20 | 44.36 | 43.35 | 44.0 | 43.5 | 2900.0 | 42.67 |
2020-04-17 | 44.9 | 44.0 | 44.02 | 44.0 | 1200.0 | 43.16 |
2020-04-16 | 44.23 | 43.06 | 44.06 | 43.15 | 16200.0 | 42.32 |
2020-04-15 | 43.5 | 43.05 | 43.5 | 43.05 | 1300.0 | 42.23 |
2020-04-14 | 43.82 | 42.75 | 42.75 | 43.6 | 1000.0 | 42.77 |
2020-04-13 | 44.51 | 44.0 | 44.26 | 44.0 | 4100.0 | 43.16 |
2020-04-09 | 44.27 | 43.11 | 43.27 | 44.26 | 2600.0 | 43.41 |
2020-04-08 | 43.88 | 43.0 | 43.01 | 43.02 | 4700.0 | 42.2 |
2020-04-07 | 44.0 | 43.0 | 43.5 | 43.5 | 12600.0 | 42.67 |
2020-04-06 | 44.36 | 42.02 | 43.09 | 42.73 | 6700.0 | 41.91 |
2020-04-03 | 42.49 | 41.08 | 42.0 | 41.08 | 1900.0 | 40.29 |
2020-04-02 | 44.66 | 42.0 | 44.5 | 42.97 | 3400.0 | 42.15 |
2020-04-01 | 46.98 | 46.98 | 46.98 | 46.98 | 0.0 | 46.08 |
2020-03-31 | 46.98 | 46.98 | 46.98 | 46.98 | 300.0 | 46.08 |
2020-03-30 | 46.98 | 46.98 | 46.98 | 46.98 | 0.0 | 46.08 |
2020-03-27 | 47.05 | 44.01 | 47.05 | 46.98 | 5200.0 | 46.08 |
2020-03-26 | 48.01 | 47.1 | 47.64 | 47.1 | 1700.0 | 46.2 |
2020-03-25 | 47.5 | 46.03 | 46.07 | 47.5 | 1900.0 | 46.59 |
2020-03-24 | 47.01 | 45.05 | 47.0 | 45.05 | 7800.0 | 44.19 |
2020-03-23 | 48.0 | 46.27 | 48.0 | 46.5 | 1900.0 | 45.61 |
2020-03-20 | 49.84 | 49.0 | 49.2 | 49.0 | 1000.0 | 48.06 |
2020-03-19 | 49.5 | 48.5 | 49.0 | 48.5 | 1500.0 | 47.57 |
2020-03-18 | 50.1 | 48.63 | 50.05 | 48.86 | 1800.0 | 47.93 |
2020-03-17 | 51.15 | 51.05 | 51.05 | 51.15 | 700.0 | 50.17 |
2020-03-16 | 53.0 | 51.05 | 53.0 | 51.05 | 1600.0 | 50.07 |
2020-03-13 | 53.48 | 52.24 | 52.24 | 53.3 | 2100.0 | 52.28 |
2020-03-12 | 56.0 | 52.33 | 56.0 | 53.0 | 5300.0 | 51.67 |
2020-03-11 | 57.0 | 54.51 | 54.51 | 56.75 | 1900.0 | 55.33 |
2020-03-10 | 57.11 | 56.05 | 57.11 | 56.05 | 800.0 | 54.65 |
2020-03-09 | 57.79 | 56.0 | 57.79 | 57.0 | 900.0 | 55.57 |
2020-03-06 | 59.5 | 58.5 | 59.01 | 58.5 | 7100.0 | 57.03 |
2020-03-05 | 60.0 | 59.01 | 59.01 | 59.3 | 2900.0 | 57.81 |
2020-03-04 | 59.56 | 59.05 | 59.54 | 59.56 | 700.0 | 58.07 |
2020-03-03 | 59.75 | 59.45 | 59.75 | 59.45 | 800.0 | 57.96 |
2020-03-02 | 61.93 | 58.98 | 61.93 | 58.98 | 600.0 | 57.5 |
2020-02-28 | 58.87 | 58.5 | 58.87 | 58.5 | 1500.0 | 57.03 |
2020-02-27 | 60.0 | 59.5 | 59.95 | 59.5 | 1600.0 | 58.01 |
2020-02-26 | 60.26 | 59.98 | 60.0 | 60.0 | 9200.0 | 58.5 |
2020-02-25 | 60.5 | 59.95 | 60.0 | 59.96 | 1500.0 | 58.46 |
2020-02-24 | 62.5 | 61.39 | 62.5 | 61.39 | 1000.0 | 59.85 |
2020-02-21 | 61.5 | 61.5 | 61.5 | 61.5 | 100.0 | 59.96 |
2020-02-20 | 63.0 | 63.0 | 63.0 | 63.0 | 0.0 | 61.42 |
2020-02-19 | 63.0 | 63.0 | 63.0 | 63.0 | 400.0 | 61.42 |
2020-02-18 | 61.14 | 59.62 | 60.75 | 61.14 | 2700.0 | 59.61 |