名前 | NexPoint Real Estate Finance Inc. Common Stock |
ティッカー | NREF |
国 | nan |
上場年 | 2020.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 18.05 | 17.27 | 17.27 | 18.01 | 22600.0 | 18.01 |
2021-02-12 | 17.41 | 17.0 | 17.24 | 17.12 | 18800.0 | 17.12 |
2021-02-11 | 17.68 | 17.04 | 17.49 | 17.04 | 10800.0 | 17.04 |
2021-02-10 | 17.57 | 17.17 | 17.19 | 17.49 | 16300.0 | 17.49 |
2021-02-09 | 17.5 | 16.81 | 17.15 | 17.35 | 24400.0 | 17.35 |
2021-02-08 | 17.19 | 16.59 | 17.19 | 17.09 | 13700.0 | 17.09 |
2021-02-05 | 17.24 | 16.67 | 17.23 | 17.1 | 7500.0 | 17.1 |
2021-02-04 | 17.36 | 16.51 | 16.73 | 17.0 | 21900.0 | 17.0 |
2021-02-03 | 17.0 | 16.56 | 17.0 | 16.8 | 11800.0 | 16.8 |
2021-02-02 | 16.98 | 16.55 | 16.97 | 16.76 | 17900.0 | 16.76 |
2021-02-01 | 17.11 | 16.0 | 16.38 | 16.56 | 22600.0 | 16.56 |
2021-01-29 | 16.97 | 16.12 | 16.67 | 16.26 | 11500.0 | 16.26 |
2021-01-28 | 17.0 | 16.0 | 16.25 | 17.0 | 17400.0 | 17.0 |
2021-01-27 | 16.4 | 15.61 | 16.4 | 16.2 | 29800.0 | 16.2 |
2021-01-26 | 16.5 | 15.96 | 16.18 | 16.32 | 16500.0 | 16.32 |
2021-01-25 | 16.68 | 16.18 | 16.68 | 16.18 | 11700.0 | 16.18 |
2021-01-22 | 16.75 | 16.05 | 16.75 | 16.5 | 30100.0 | 16.5 |
2021-01-21 | 16.85 | 16.5 | 16.8 | 16.55 | 9000.0 | 16.55 |
2021-01-20 | 17.16 | 16.7 | 16.87 | 16.7 | 8400.0 | 16.7 |
2021-01-19 | 17.08 | 16.7 | 16.95 | 16.7 | 8800.0 | 16.7 |
2021-01-15 | 17.54 | 16.95 | 16.98 | 16.95 | 25000.0 | 16.95 |
2021-01-14 | 17.37 | 16.68 | 17.21 | 17.3 | 32000.0 | 17.3 |
2021-01-13 | 17.5 | 16.86 | 17.2 | 17.21 | 5100.0 | 17.21 |
2021-01-12 | 17.74 | 16.84 | 16.99 | 17.38 | 17200.0 | 17.38 |
2021-01-11 | 17.42 | 16.67 | 17.1 | 16.87 | 12900.0 | 16.87 |
2021-01-08 | 18.17 | 17.3 | 17.71 | 17.33 | 20700.0 | 17.33 |
2021-01-07 | 17.49 | 16.97 | 17.34 | 17.3 | 32500.0 | 17.3 |
2021-01-06 | 17.4 | 16.9 | 16.9 | 17.2 | 10300.0 | 17.2 |
2021-01-05 | 17.49 | 16.79 | 17.34 | 16.93 | 15500.0 | 16.93 |
2021-01-04 | 17.51 | 16.58 | 16.58 | 17.2 | 36300.0 | 17.2 |
2020-12-31 | 16.78 | 16.18 | 16.25 | 16.52 | 24100.0 | 16.52 |
2020-12-30 | 16.87 | 16.11 | 16.24 | 16.11 | 38600.0 | 16.11 |
2020-12-29 | 16.25 | 15.92 | 16.25 | 16.21 | 65600.0 | 16.21 |
2020-12-28 | 16.58 | 16.2 | 16.56 | 16.2 | 29300.0 | 16.2 |
2020-12-24 | 16.82 | 16.19 | 16.82 | 16.42 | 30500.0 | 16.42 |
2020-12-23 | 16.84 | 16.3 | 16.3 | 16.73 | 56600.0 | 16.73 |
2020-12-22 | 17.36 | 16.17 | 17.11 | 16.27 | 86000.0 | 16.27 |
2020-12-21 | 17.39 | 16.87 | 17.21 | 17.09 | 40900.0 | 17.09 |
2020-12-18 | 18.26 | 17.09 | 18.26 | 17.49 | 69200.0 | 17.49 |
2020-12-17 | 18.61 | 18.01 | 18.35 | 18.26 | 45900.0 | 18.26 |
2020-12-16 | 18.78 | 17.93 | 18.41 | 18.28 | 35300.0 | 18.28 |
2020-12-15 | 18.53 | 17.93 | 18.49 | 18.29 | 39400.0 | 18.29 |
2020-12-14 | 19.1 | 18.03 | 18.95 | 18.23 | 40800.0 | 18.23 |
2020-12-11 | 19.58 | 19.0 | 19.12 | 19.32 | 26200.0 | 18.92 |
2020-12-10 | 19.6 | 19.11 | 19.22 | 19.36 | 36400.0 | 18.96 |
2020-12-09 | 19.69 | 19.24 | 19.68 | 19.38 | 44700.0 | 18.98 |
2020-12-08 | 19.95 | 19.24 | 19.38 | 19.54 | 40600.0 | 19.14 |
2020-12-07 | 20.47 | 18.83 | 20.21 | 19.6 | 49300.0 | 19.19 |
2020-12-04 | 19.97 | 19.09 | 19.34 | 19.9 | 72100.0 | 19.49 |
2020-12-03 | 19.35 | 18.65 | 18.65 | 19.2 | 59500.0 | 18.8 |
2020-12-02 | 19.71 | 18.21 | 18.83 | 18.6 | 185300.0 | 18.21 |
2020-12-01 | 18.47 | 17.33 | 17.49 | 18.16 | 229000.0 | 17.78 |
2020-11-30 | 17.17 | 16.45 | 17.16 | 16.49 | 42300.0 | 16.15 |
2020-11-27 | 16.97 | 16.17 | 16.17 | 16.97 | 34600.0 | 16.62 |
2020-11-25 | 16.31 | 15.78 | 16.01 | 16.12 | 16900.0 | 15.79 |
2020-11-24 | 16.29 | 15.51 | 15.69 | 16.2 | 44900.0 | 15.86 |
2020-11-23 | 15.59 | 14.85 | 15.02 | 15.49 | 58400.0 | 15.17 |
2020-11-20 | 15.0 | 14.39 | 14.39 | 14.85 | 30100.0 | 14.54 |
2020-11-19 | 14.94 | 13.82 | 14.87 | 14.4 | 57100.0 | 14.1 |
2020-11-18 | 14.95 | 13.99 | 13.99 | 14.63 | 71200.0 | 14.33 |
2020-11-17 | 15.15 | 13.6 | 14.75 | 13.83 | 167800.0 | 13.54 |
2020-11-16 | 15.02 | 14.74 | 14.75 | 14.84 | 37900.0 | 14.53 |
2020-11-13 | 14.7 | 14.3 | 14.3 | 14.6 | 31000.0 | 14.3 |
2020-11-12 | 14.69 | 14.06 | 14.4 | 14.4 | 56900.0 | 14.1 |
2020-11-11 | 14.66 | 14.25 | 14.25 | 14.34 | 40000.0 | 14.04 |
2020-11-10 | 14.47 | 13.99 | 13.99 | 14.33 | 42800.0 | 14.03 |
2020-11-09 | 14.39 | 14.06 | 14.33 | 14.3 | 39800.0 | 14.0 |
2020-11-06 | 14.02 | 13.74 | 13.74 | 13.88 | 22500.0 | 13.59 |
2020-11-05 | 14.12 | 13.74 | 14.0 | 13.75 | 32900.0 | 13.47 |
2020-11-04 | 14.29 | 13.7 | 14.21 | 13.9 | 12000.0 | 13.61 |
2020-11-03 | 13.99 | 13.65 | 13.78 | 13.99 | 9500.0 | 13.7 |
2020-11-02 | 13.94 | 13.55 | 13.71 | 13.6 | 23000.0 | 13.32 |
2020-10-30 | 14.19 | 13.35 | 13.35 | 13.71 | 14000.0 | 13.43 |
2020-10-29 | 14.13 | 13.13 | 13.2 | 13.65 | 30300.0 | 13.37 |
2020-10-28 | 13.88 | 13.27 | 13.88 | 13.42 | 19800.0 | 13.14 |
2020-10-27 | 13.68 | 13.28 | 13.67 | 13.51 | 44000.0 | 13.23 |
2020-10-26 | 14.03 | 13.26 | 13.53 | 13.41 | 29100.0 | 13.13 |
2020-10-23 | 14.4 | 13.8 | 14.13 | 13.91 | 22900.0 | 13.62 |
2020-10-22 | 14.52 | 14.13 | 14.13 | 14.15 | 18300.0 | 13.86 |
2020-10-21 | 14.77 | 14.12 | 14.5 | 14.13 | 14500.0 | 13.84 |
2020-10-20 | 14.71 | 14.1 | 14.56 | 14.15 | 22800.0 | 13.86 |
2020-10-19 | 14.72 | 14.08 | 14.25 | 14.11 | 18300.0 | 13.82 |
2020-10-16 | 15.26 | 13.91 | 13.91 | 14.35 | 24000.0 | 14.05 |
2020-10-15 | 14.38 | 13.75 | 14.0 | 14.12 | 40900.0 | 13.83 |
2020-10-14 | 14.03 | 13.8 | 13.8 | 13.93 | 18200.0 | 13.64 |
2020-10-13 | 14.33 | 13.75 | 14.05 | 14.0 | 23900.0 | 13.71 |
2020-10-12 | 14.7 | 14.07 | 14.52 | 14.07 | 13300.0 | 13.78 |
2020-10-09 | 14.25 | 14.08 | 14.17 | 14.1 | 16400.0 | 13.81 |
2020-10-08 | 14.43 | 14.0 | 14.22 | 14.05 | 25400.0 | 13.76 |
2020-10-07 | 14.69 | 13.91 | 14.23 | 14.46 | 23700.0 | 14.16 |
2020-10-06 | 15.05 | 14.34 | 14.92 | 14.34 | 16400.0 | 14.04 |
2020-10-05 | 15.11 | 14.54 | 15.04 | 14.54 | 14300.0 | 14.24 |
2020-10-02 | 15.06 | 14.35 | 15.06 | 14.77 | 26200.0 | 14.46 |
2020-10-01 | 15.2 | 14.56 | 14.56 | 15.01 | 10300.0 | 14.7 |
2020-09-30 | 14.89 | 14.21 | 14.5 | 14.68 | 22500.0 | 14.38 |
2020-09-29 | 15.3 | 14.5 | 14.88 | 14.5 | 42500.0 | 14.2 |
2020-09-28 | 16.11 | 14.74 | 15.13 | 15.58 | 44100.0 | 15.26 |
2020-09-25 | 15.39 | 14.68 | 15.39 | 14.75 | 28400.0 | 14.44 |
2020-09-24 | 15.41 | 14.5 | 14.5 | 15.3 | 17600.0 | 14.98 |
2020-09-23 | 14.78 | 14.45 | 14.75 | 14.5 | 20800.0 | 14.2 |
2020-09-22 | 14.89 | 14.47 | 14.47 | 14.84 | 20800.0 | 14.53 |
2020-09-21 | 14.7 | 13.5 | 13.6 | 14.25 | 38100.0 | 13.95 |
2020-09-18 | 13.83 | 13.39 | 13.8 | 13.48 | 81300.0 | 13.2 |
2020-09-17 | 13.85 | 13.27 | 13.75 | 13.4 | 37100.0 | 13.12 |
2020-09-16 | 14.61 | 13.9 | 14.48 | 13.9 | 58100.0 | 13.61 |
2020-09-15 | 14.92 | 14.37 | 14.92 | 14.62 | 23000.0 | 14.32 |
2020-09-14 | 15.12 | 14.61 | 15.12 | 14.62 | 22700.0 | 14.32 |
2020-09-11 | 15.5 | 14.99 | 15.05 | 15.2 | 19800.0 | 14.49 |
2020-09-10 | 15.66 | 14.82 | 15.35 | 15.12 | 11700.0 | 14.42 |
2020-09-09 | 15.5 | 14.77 | 14.77 | 15.29 | 30000.0 | 14.58 |
2020-09-08 | 15.7 | 14.77 | 15.65 | 14.83 | 18600.0 | 14.14 |
2020-09-04 | 15.9 | 15.33 | 15.5 | 15.55 | 15300.0 | 14.83 |
2020-09-03 | 16.01 | 15.41 | 15.66 | 15.5 | 14800.0 | 14.78 |
2020-09-02 | 15.78 | 15.24 | 15.38 | 15.51 | 22700.0 | 14.79 |
2020-09-01 | 15.71 | 15.33 | 15.71 | 15.44 | 3300.0 | 14.72 |
2020-08-31 | 15.52 | 15.13 | 15.17 | 15.37 | 16000.0 | 14.66 |
2020-08-28 | 15.27 | 14.81 | 15.12 | 15.0 | 37700.0 | 14.3 |
2020-08-27 | 15.86 | 15.0 | 15.65 | 15.0 | 30100.0 | 14.3 |
2020-08-26 | 15.92 | 15.62 | 15.87 | 15.85 | 8000.0 | 15.11 |
2020-08-25 | 16.09 | 15.53 | 15.53 | 15.8 | 9100.0 | 15.07 |
2020-08-24 | 16.2 | 15.51 | 15.79 | 15.77 | 14700.0 | 15.04 |
2020-08-21 | 15.92 | 15.26 | 15.26 | 15.54 | 25400.0 | 14.82 |
2020-08-20 | 16.74 | 15.2 | 16.74 | 15.38 | 27000.0 | 14.67 |
2020-08-19 | 17.09 | 15.34 | 17.09 | 15.45 | 5600.0 | 14.73 |
2020-08-18 | 16.01 | 15.54 | 15.75 | 15.9 | 16900.0 | 15.16 |
2020-08-17 | 16.79 | 15.63 | 16.79 | 15.63 | 17300.0 | 14.9 |
2020-08-14 | 16.97 | 16.34 | 16.97 | 16.55 | 10300.0 | 15.78 |
2020-08-13 | 16.83 | 15.43 | 15.8 | 16.83 | 25400.0 | 16.05 |
2020-08-12 | 15.49 | 14.99 | 15.24 | 15.49 | 6700.0 | 14.77 |
2020-08-11 | 15.74 | 15.05 | 15.15 | 15.5 | 19700.0 | 14.78 |
2020-08-10 | 15.79 | 14.82 | 15.09 | 15.15 | 19300.0 | 14.45 |
2020-08-07 | 15.19 | 14.86 | 14.99 | 14.9 | 13400.0 | 14.21 |
2020-08-06 | 15.31 | 14.81 | 15.0 | 15.19 | 71500.0 | 14.48 |
2020-08-05 | 15.88 | 15.16 | 15.16 | 15.32 | 21800.0 | 14.61 |
2020-08-04 | 15.56 | 14.98 | 14.98 | 15.51 | 15300.0 | 14.79 |
2020-08-03 | 16.0 | 14.83 | 16.0 | 15.03 | 27300.0 | 14.33 |
2020-07-31 | 16.31 | 15.0 | 15.0 | 15.9 | 19000.0 | 15.16 |
2020-07-30 | 15.9 | 15.0 | 15.0 | 15.63 | 13400.0 | 14.9 |
2020-07-29 | 15.72 | 15.05 | 15.72 | 15.05 | 31800.0 | 14.35 |
2020-07-28 | 15.95 | 15.19 | 15.59 | 15.5 | 26600.0 | 14.78 |
2020-07-27 | 15.83 | 14.51 | 14.75 | 15.62 | 276600.0 | 14.89 |
2020-07-24 | 16.38 | 14.25 | 15.65 | 14.25 | 42100.0 | 13.59 |
2020-07-23 | 16.94 | 15.65 | 15.78 | 15.65 | 32400.0 | 14.92 |
2020-07-22 | 16.07 | 15.41 | 15.5 | 15.78 | 56800.0 | 15.05 |
2020-07-21 | 15.37 | 15.05 | 15.05 | 15.06 | 15300.0 | 14.36 |
2020-07-20 | 15.52 | 14.88 | 15.5 | 15.05 | 26400.0 | 14.35 |
2020-07-17 | 15.3 | 14.76 | 14.76 | 15.16 | 42400.0 | 14.46 |
2020-07-16 | 15.45 | 14.5 | 14.81 | 15.18 | 54300.0 | 14.47 |
2020-07-15 | 16.09 | 14.6 | 15.05 | 15.0 | 81000.0 | 14.3 |
2020-07-14 | 15.4 | 14.66 | 14.85 | 15.03 | 18500.0 | 14.33 |
2020-07-13 | 15.14 | 14.6 | 15.05 | 14.63 | 22000.0 | 13.95 |
2020-07-10 | 15.31 | 14.77 | 14.8 | 14.82 | 15400.0 | 14.13 |
2020-07-09 | 15.09 | 14.8 | 14.9 | 14.8 | 8200.0 | 14.11 |
2020-07-08 | 15.56 | 14.9 | 15.25 | 14.9 | 11900.0 | 14.21 |
2020-07-07 | 16.4 | 15.37 | 16.4 | 15.5 | 24700.0 | 14.78 |
2020-07-06 | 17.2 | 16.4 | 17.1 | 16.56 | 11900.0 | 15.79 |
2020-07-02 | 17.12 | 16.65 | 17.05 | 16.88 | 33200.0 | 16.1 |
2020-07-01 | 17.49 | 16.63 | 16.83 | 16.87 | 12000.0 | 16.09 |
2020-06-30 | 17.89 | 16.27 | 16.75 | 16.75 | 20500.0 | 15.97 |
2020-06-29 | 17.47 | 16.51 | 16.9 | 16.92 | 27400.0 | 16.13 |
2020-06-26 | 16.72 | 16.2 | 16.5 | 16.71 | 18800.0 | 15.93 |
2020-06-25 | 16.75 | 15.84 | 16.35 | 16.59 | 31200.0 | 15.82 |
2020-06-24 | 16.97 | 16.34 | 16.73 | 16.42 | 39000.0 | 15.66 |
2020-06-23 | 17.0 | 16.45 | 16.88 | 16.73 | 64500.0 | 15.95 |
2020-06-22 | 17.35 | 16.0 | 16.25 | 16.79 | 75400.0 | 16.01 |
2020-06-19 | 17.3 | 16.39 | 16.65 | 16.39 | 270200.0 | 15.63 |
2020-06-18 | 16.47 | 15.92 | 16.36 | 16.34 | 69200.0 | 15.58 |
2020-06-17 | 16.41 | 15.81 | 15.97 | 16.1 | 46500.0 | 15.35 |
2020-06-16 | 16.99 | 16.26 | 16.99 | 16.26 | 32800.0 | 15.5 |
2020-06-15 | 16.5 | 14.74 | 14.75 | 16.31 | 85700.0 | 15.55 |
2020-06-12 | 15.98 | 14.7 | 15.61 | 15.2 | 70800.0 | 14.49 |
2020-06-11 | 16.6 | 15.48 | 15.75 | 15.51 | 42300.0 | 14.41 |
2020-06-10 | 16.28 | 15.3 | 15.55 | 16.0 | 28200.0 | 14.86 |
2020-06-09 | 16.46 | 15.3 | 16.16 | 15.55 | 35100.0 | 14.44 |
2020-06-08 | 17.44 | 16.01 | 17.24 | 16.56 | 46300.0 | 15.38 |
2020-06-05 | 18.09 | 16.68 | 17.85 | 17.65 | 48100.0 | 16.4 |
2020-06-04 | 17.95 | 16.88 | 17.9 | 17.46 | 44600.0 | 16.22 |
2020-06-03 | 17.98 | 16.68 | 16.89 | 17.63 | 74800.0 | 16.38 |
2020-06-02 | 16.9 | 16.48 | 16.89 | 16.75 | 39700.0 | 15.56 |
2020-06-01 | 16.9 | 16.38 | 16.79 | 16.57 | 66000.0 | 15.39 |
2020-05-29 | 16.9 | 16.08 | 16.89 | 16.33 | 74100.0 | 15.17 |
2020-05-28 | 16.98 | 15.84 | 15.85 | 16.54 | 39800.0 | 15.36 |
2020-05-27 | 16.99 | 15.83 | 16.79 | 15.83 | 50200.0 | 14.71 |
2020-05-26 | 17.0 | 15.06 | 15.79 | 16.17 | 102900.0 | 15.02 |
2020-05-22 | 15.24 | 13.28 | 13.47 | 14.5 | 68300.0 | 13.47 |
2020-05-21 | 14.4 | 12.55 | 12.86 | 13.5 | 214300.0 | 12.54 |
2020-05-20 | 12.62 | 11.0 | 11.0 | 12.0 | 26400.0 | 11.15 |
2020-05-19 | 11.49 | 10.23 | 11.49 | 11.0 | 46600.0 | 10.22 |
2020-05-18 | 11.36 | 11.05 | 11.14 | 11.06 | 16600.0 | 10.27 |
2020-05-15 | 11.49 | 10.41 | 11.49 | 10.56 | 10800.0 | 9.81 |
2020-05-14 | 11.46 | 10.5 | 11.4 | 10.89 | 45200.0 | 10.12 |
2020-05-13 | 12.28 | 11.0 | 11.9 | 11.43 | 35100.0 | 10.62 |
2020-05-12 | 12.07 | 11.59 | 11.81 | 11.9 | 15000.0 | 11.05 |
2020-05-11 | 12.29 | 11.05 | 12.02 | 11.81 | 11800.0 | 10.97 |
2020-05-08 | 12.5 | 12.05 | 12.05 | 12.11 | 21700.0 | 11.25 |
2020-05-07 | 12.74 | 11.59 | 12.47 | 12.0 | 23000.0 | 11.15 |
2020-05-06 | 12.48 | 10.71 | 10.71 | 12.0 | 69700.0 | 11.15 |
2020-05-05 | 11.25 | 10.36 | 10.85 | 10.66 | 33400.0 | 9.9 |
2020-05-04 | 11.25 | 10.5 | 11.04 | 10.8 | 24400.0 | 10.03 |
2020-05-01 | 12.0 | 10.76 | 11.48 | 11.25 | 15000.0 | 10.45 |
2020-04-30 | 13.12 | 11.0 | 12.0 | 11.46 | 17200.0 | 10.65 |
2020-04-29 | 13.25 | 10.89 | 11.99 | 12.08 | 22500.0 | 11.22 |
2020-04-28 | 11.37 | 11.0 | 11.37 | 11.29 | 10900.0 | 10.49 |
2020-04-27 | 11.76 | 10.61 | 11.29 | 11.0 | 22200.0 | 10.22 |
2020-04-24 | 10.86 | 10.45 | 10.45 | 10.8 | 20000.0 | 10.03 |
2020-04-23 | 10.85 | 10.74 | 10.82 | 10.85 | 13000.0 | 10.08 |
2020-04-22 | 11.97 | 10.28 | 10.75 | 10.71 | 34300.0 | 9.95 |
2020-04-21 | 11.58 | 10.63 | 10.63 | 10.75 | 24000.0 | 9.99 |
2020-04-20 | 11.38 | 10.34 | 10.5 | 11.02 | 54500.0 | 10.24 |
2020-04-17 | 11.73 | 10.7 | 11.03 | 10.7 | 35400.0 | 9.94 |
2020-04-16 | 12.24 | 10.51 | 12.17 | 10.52 | 46100.0 | 9.77 |
2020-04-15 | 12.24 | 11.77 | 11.93 | 11.78 | 22300.0 | 10.94 |
2020-04-14 | 13.14 | 10.57 | 10.57 | 12.4 | 64900.0 | 11.52 |
2020-04-13 | 11.62 | 9.86 | 10.98 | 10.15 | 89700.0 | 9.43 |
2020-04-09 | 13.48 | 10.5 | 10.89 | 10.95 | 102100.0 | 10.17 |
2020-04-08 | 10.37 | 8.82 | 8.82 | 9.9 | 46700.0 | 9.2 |
2020-04-07 | 10.94 | 8.17 | 8.25 | 9.05 | 101800.0 | 8.41 |
2020-04-06 | 8.43 | 7.77 | 7.77 | 8.2 | 81200.0 | 7.62 |
2020-04-03 | 9.11 | 7.51 | 8.5 | 7.95 | 99300.0 | 7.39 |
2020-04-02 | 9.33 | 8.25 | 9.33 | 8.45 | 35500.0 | 7.85 |
2020-04-01 | 9.71 | 8.95 | 8.95 | 9.2 | 19300.0 | 8.55 |
2020-03-31 | 9.7 | 8.3 | 8.7 | 9.65 | 67900.0 | 8.96 |
2020-03-30 | 9.5 | 8.68 | 9.45 | 8.68 | 72200.0 | 8.06 |
2020-03-27 | 10.0 | 7.05 | 7.09 | 9.45 | 53200.0 | 8.78 |
2020-03-26 | 7.51 | 6.36 | 6.8 | 7.06 | 146800.0 | 6.56 |
2020-03-25 | 7.69 | 6.58 | 6.97 | 6.83 | 175800.0 | 6.34 |
2020-03-24 | 7.92 | 6.34 | 7.56 | 6.34 | 107900.0 | 5.89 |
2020-03-23 | 9.86 | 6.7 | 9.86 | 7.57 | 86200.0 | 7.03 |
2020-03-20 | 10.18 | 7.64 | 8.25 | 9.8 | 72000.0 | 9.1 |
2020-03-19 | 8.68 | 7.09 | 8.44 | 8.22 | 78200.0 | 7.43 |
2020-03-18 | 11.5 | 6.51 | 11.25 | 8.5 | 62700.0 | 7.68 |
2020-03-17 | 12.9 | 11.86 | 12.9 | 11.91 | 84600.0 | 10.77 |
2020-03-16 | 15.57 | 12.62 | 14.49 | 13.0 | 169300.0 | 11.75 |
2020-03-13 | 15.5 | 13.02 | 15.11 | 14.99 | 95700.0 | 13.55 |
2020-03-12 | 16.81 | 14.0 | 15.25 | 15.03 | 72500.0 | 13.59 |
2020-03-11 | 17.3 | 16.07 | 17.08 | 16.5 | 116300.0 | 14.92 |
2020-03-10 | 17.24 | 16.18 | 16.55 | 17.24 | 95700.0 | 15.59 |
2020-03-09 | 17.4 | 13.38 | 17.4 | 16.57 | 180400.0 | 14.98 |
2020-03-06 | 18.26 | 17.81 | 18.0 | 17.9 | 65300.0 | 16.18 |
2020-03-05 | 18.88 | 18.35 | 18.88 | 18.41 | 23800.0 | 16.64 |
2020-03-04 | 19.1 | 18.66 | 18.98 | 19.1 | 13700.0 | 17.27 |
2020-03-03 | 18.98 | 18.5 | 18.6 | 18.98 | 123900.0 | 17.16 |
2020-03-02 | 18.7 | 18.5 | 18.7 | 18.5 | 32700.0 | 16.73 |
2020-02-28 | 18.8 | 18.5 | 18.5 | 18.65 | 30000.0 | 16.86 |
2020-02-27 | 19.0 | 18.5 | 18.84 | 18.55 | 143700.0 | 16.77 |
2020-02-26 | 19.1 | 18.92 | 19.0 | 19.04 | 8500.0 | 17.21 |
2020-02-25 | 19.1 | 18.91 | 19.0 | 18.99 | 44000.0 | 17.17 |
2020-02-24 | 19.15 | 18.85 | 19.15 | 18.96 | 46300.0 | 17.14 |
2020-02-21 | 19.5 | 18.97 | 18.97 | 19.21 | 42600.0 | 17.37 |
2020-02-20 | 19.09 | 19.0 | 19.0 | 19.02 | 24900.0 | 17.2 |
2020-02-19 | 19.1 | 18.9 | 18.9 | 19.0 | 27700.0 | 17.18 |
2020-02-18 | 19.1 | 18.8 | 19.1 | 18.9 | 45900.0 | 17.09 |