名前 | Natural Resource Partners LP Limited Partnership |
ティッカー | NRP |
国 | United States |
上場年 | 2002.0 |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 18.98 | 17.9 | 18.35 | 18.98 | 41500.0 | 18.98 |
2021-02-12 | 18.11 | 17.24 | 17.6 | 17.79 | 39000.0 | 17.79 |
2021-02-11 | 18.07 | 17.1 | 17.75 | 17.31 | 6500.0 | 17.31 |
2021-02-10 | 18.13 | 17.57 | 17.73 | 17.68 | 14600.0 | 17.68 |
2021-02-09 | 18.06 | 17.5 | 17.61 | 17.97 | 8500.0 | 17.97 |
2021-02-08 | 17.84 | 17.49 | 17.5 | 17.61 | 12400.0 | 17.61 |
2021-02-05 | 17.75 | 17.49 | 17.67 | 17.61 | 4900.0 | 17.61 |
2021-02-04 | 17.85 | 17.34 | 17.8 | 17.49 | 10600.0 | 17.49 |
2021-02-03 | 18.16 | 16.78 | 16.96 | 17.8 | 43400.0 | 17.8 |
2021-02-02 | 16.98 | 16.25 | 16.25 | 16.96 | 31600.0 | 16.96 |
2021-02-01 | 16.26 | 15.57 | 15.57 | 16.11 | 24700.0 | 16.11 |
2021-01-29 | 15.89 | 15.4 | 15.85 | 15.61 | 15500.0 | 15.61 |
2021-01-28 | 15.85 | 15.5 | 15.59 | 15.51 | 3600.0 | 15.51 |
2021-01-27 | 15.66 | 15.24 | 15.35 | 15.38 | 18500.0 | 15.38 |
2021-01-26 | 15.74 | 15.02 | 15.42 | 15.3 | 18500.0 | 15.3 |
2021-01-25 | 15.43 | 15.01 | 15.04 | 15.29 | 15400.0 | 15.29 |
2021-01-22 | 16.05 | 14.96 | 15.85 | 15.04 | 21800.0 | 15.04 |
2021-01-21 | 16.25 | 15.91 | 16.0 | 16.07 | 13800.0 | 16.07 |
2021-01-20 | 16.81 | 16.0 | 16.8 | 16.0 | 6500.0 | 16.0 |
2021-01-19 | 16.84 | 15.87 | 15.9 | 16.8 | 28100.0 | 16.8 |
2021-01-15 | 16.5 | 15.52 | 16.26 | 15.87 | 33300.0 | 15.87 |
2021-01-14 | 17.0 | 16.1 | 16.22 | 16.75 | 32800.0 | 16.75 |
2021-01-13 | 16.33 | 15.87 | 15.87 | 16.28 | 20200.0 | 16.28 |
2021-01-12 | 16.15 | 15.09 | 15.09 | 15.86 | 26000.0 | 15.86 |
2021-01-11 | 15.37 | 15.05 | 15.05 | 15.09 | 6100.0 | 15.09 |
2021-01-08 | 15.35 | 14.82 | 14.85 | 15.35 | 10900.0 | 15.35 |
2021-01-07 | 15.39 | 14.8 | 15.31 | 14.91 | 15900.0 | 14.91 |
2021-01-06 | 15.58 | 14.7 | 14.7 | 15.16 | 33400.0 | 15.16 |
2021-01-05 | 14.53 | 14.29 | 14.31 | 14.53 | 2700.0 | 14.53 |
2021-01-04 | 14.6 | 13.76 | 13.88 | 14.15 | 14300.0 | 14.15 |
2020-12-31 | 13.87 | 13.41 | 13.65 | 13.75 | 24000.0 | 13.75 |
2020-12-30 | 13.95 | 13.4 | 13.62 | 13.95 | 28100.0 | 13.95 |
2020-12-29 | 13.99 | 13.36 | 13.98 | 13.75 | 26500.0 | 13.75 |
2020-12-28 | 14.2 | 13.88 | 13.89 | 14.07 | 19500.0 | 14.07 |
2020-12-24 | 14.1 | 13.82 | 14.02 | 14.1 | 15800.0 | 14.1 |
2020-12-23 | 14.2 | 13.61 | 13.86 | 14.0 | 27700.0 | 14.0 |
2020-12-22 | 14.26 | 13.53 | 14.12 | 14.0 | 26600.0 | 14.0 |
2020-12-21 | 14.34 | 13.99 | 14.21 | 14.3 | 9000.0 | 14.3 |
2020-12-18 | 15.0 | 14.2 | 14.95 | 14.53 | 22000.0 | 14.53 |
2020-12-17 | 15.31 | 14.75 | 14.75 | 14.91 | 11100.0 | 14.91 |
2020-12-16 | 14.94 | 14.53 | 14.73 | 14.75 | 6400.0 | 14.75 |
2020-12-15 | 15.25 | 14.61 | 14.7 | 14.75 | 5700.0 | 14.75 |
2020-12-14 | 15.4 | 14.52 | 15.4 | 14.6 | 18900.0 | 14.6 |
2020-12-11 | 15.69 | 15.28 | 15.52 | 15.42 | 9900.0 | 15.42 |
2020-12-10 | 15.95 | 14.72 | 14.89 | 15.95 | 43100.0 | 15.95 |
2020-12-09 | 15.0 | 14.75 | 15.0 | 14.94 | 12000.0 | 14.94 |
2020-12-08 | 15.0 | 14.23 | 14.43 | 15.0 | 23200.0 | 15.0 |
2020-12-07 | 14.58 | 14.04 | 14.2 | 14.5 | 18400.0 | 14.5 |
2020-12-04 | 14.28 | 13.94 | 14.19 | 14.2 | 11400.0 | 14.2 |
2020-12-03 | 14.47 | 13.96 | 14.05 | 14.11 | 19100.0 | 14.11 |
2020-12-02 | 14.32 | 13.77 | 13.77 | 14.26 | 15100.0 | 14.26 |
2020-12-01 | 14.61 | 13.61 | 14.14 | 13.85 | 16900.0 | 13.85 |
2020-11-30 | 14.4 | 13.6 | 14.12 | 14.15 | 20800.0 | 14.15 |
2020-11-27 | 14.38 | 14.16 | 14.2 | 14.25 | 7600.0 | 14.25 |
2020-11-25 | 14.63 | 14.21 | 14.61 | 14.25 | 16200.0 | 14.25 |
2020-11-24 | 15.25 | 14.83 | 15.0 | 14.83 | 15700.0 | 14.83 |
2020-11-23 | 15.43 | 14.63 | 14.71 | 14.83 | 22500.0 | 14.83 |
2020-11-20 | 15.26 | 14.02 | 14.63 | 14.61 | 20500.0 | 14.61 |
2020-11-19 | 15.11 | 13.3 | 15.0 | 14.3 | 86500.0 | 14.3 |
2020-11-18 | 16.39 | 15.05 | 16.19 | 15.23 | 55200.0 | 15.23 |
2020-11-17 | 17.39 | 15.9 | 16.0 | 16.76 | 172600.0 | 16.31 |
2020-11-16 | 15.95 | 15.26 | 15.48 | 15.95 | 95800.0 | 15.52 |
2020-11-13 | 15.5 | 14.67 | 14.67 | 15.23 | 45400.0 | 14.82 |
2020-11-12 | 14.86 | 13.86 | 13.91 | 14.43 | 26400.0 | 14.04 |
2020-11-11 | 14.35 | 13.66 | 13.72 | 13.76 | 52200.0 | 13.39 |
2020-11-10 | 13.77 | 13.26 | 13.26 | 13.55 | 21600.0 | 13.19 |
2020-11-09 | 13.73 | 12.65 | 13.47 | 13.47 | 23300.0 | 13.11 |
2020-11-06 | 13.53 | 13.21 | 13.53 | 13.21 | 7500.0 | 12.86 |
2020-11-05 | 13.73 | 12.73 | 12.73 | 13.48 | 21100.0 | 13.12 |
2020-11-04 | 12.93 | 12.65 | 12.65 | 12.66 | 3500.0 | 12.32 |
2020-11-03 | 12.94 | 12.55 | 12.55 | 12.76 | 2100.0 | 12.42 |
2020-11-02 | 12.72 | 12.26 | 12.45 | 12.52 | 4100.0 | 12.18 |
2020-10-30 | 12.51 | 12.16 | 12.5 | 12.25 | 7400.0 | 11.92 |
2020-10-29 | 12.8 | 12.23 | 12.25 | 12.8 | 2600.0 | 12.46 |
2020-10-28 | 12.69 | 11.99 | 12.69 | 12.38 | 21600.0 | 12.05 |
2020-10-27 | 12.98 | 12.14 | 12.35 | 12.75 | 18200.0 | 12.41 |
2020-10-26 | 12.29 | 12.09 | 12.12 | 12.2 | 6700.0 | 11.87 |
2020-10-23 | 12.33 | 12.01 | 12.11 | 12.03 | 6800.0 | 11.71 |
2020-10-22 | 12.35 | 11.89 | 12.35 | 12.13 | 4100.0 | 11.8 |
2020-10-21 | 12.5 | 12.2 | 12.28 | 12.3 | 6700.0 | 11.97 |
2020-10-20 | 12.42 | 12.07 | 12.37 | 12.28 | 7300.0 | 11.95 |
2020-10-19 | 12.3 | 12.01 | 12.22 | 12.25 | 3900.0 | 11.92 |
2020-10-16 | 12.32 | 12.01 | 12.01 | 12.31 | 2700.0 | 11.98 |
2020-10-15 | 12.41 | 11.68 | 11.74 | 12.07 | 8000.0 | 11.75 |
2020-10-14 | 11.86 | 11.67 | 11.75 | 11.68 | 2100.0 | 11.37 |
2020-10-13 | 11.77 | 11.59 | 11.7 | 11.77 | 13600.0 | 11.45 |
2020-10-12 | 11.78 | 11.72 | 11.76 | 11.78 | 3200.0 | 11.46 |
2020-10-09 | 11.77 | 11.61 | 11.7 | 11.75 | 6500.0 | 11.43 |
2020-10-08 | 11.99 | 11.75 | 11.83 | 11.75 | 9900.0 | 11.43 |
2020-10-07 | 11.96 | 11.7 | 11.77 | 11.7 | 3800.0 | 11.39 |
2020-10-06 | 12.0 | 11.72 | 11.72 | 11.99 | 4200.0 | 11.67 |
2020-10-05 | 12.05 | 11.86 | 12.05 | 12.02 | 7400.0 | 11.7 |
2020-10-02 | 12.04 | 11.69 | 11.69 | 12.04 | 4900.0 | 11.72 |
2020-10-01 | 11.99 | 11.54 | 11.93 | 11.98 | 9500.0 | 11.66 |
2020-09-30 | 12.0 | 11.75 | 11.75 | 11.92 | 5800.0 | 11.6 |
2020-09-29 | 12.25 | 11.68 | 12.25 | 11.84 | 8700.0 | 11.52 |
2020-09-28 | 12.31 | 12.16 | 12.28 | 12.31 | 4900.0 | 11.98 |
2020-09-25 | 12.28 | 12.14 | 12.19 | 12.25 | 4100.0 | 11.92 |
2020-09-24 | 12.47 | 11.92 | 12.07 | 12.33 | 14800.0 | 12.0 |
2020-09-23 | 12.07 | 11.7 | 11.85 | 11.87 | 39800.0 | 11.55 |
2020-09-22 | 11.92 | 11.77 | 11.8 | 11.85 | 11900.0 | 11.53 |
2020-09-21 | 11.91 | 11.59 | 11.86 | 11.8 | 8000.0 | 11.48 |
2020-09-18 | 12.42 | 11.82 | 11.99 | 12.0 | 12700.0 | 11.68 |
2020-09-17 | 12.1 | 11.56 | 11.6 | 12.0 | 16900.0 | 11.68 |
2020-09-16 | 12.01 | 11.13 | 11.13 | 11.75 | 22400.0 | 11.43 |
2020-09-15 | 11.26 | 10.78 | 10.78 | 11.15 | 17200.0 | 10.85 |
2020-09-14 | 10.91 | 10.66 | 10.7 | 10.83 | 4600.0 | 10.54 |
2020-09-11 | 10.82 | 10.46 | 10.46 | 10.82 | 4400.0 | 10.53 |
2020-09-10 | 10.83 | 10.47 | 10.75 | 10.47 | 7500.0 | 10.19 |
2020-09-09 | 10.95 | 10.63 | 10.75 | 10.9 | 13100.0 | 10.61 |
2020-09-08 | 10.88 | 10.5 | 10.65 | 10.85 | 12000.0 | 10.56 |
2020-09-04 | 11.35 | 10.66 | 11.31 | 10.7 | 10300.0 | 10.41 |
2020-09-03 | 11.61 | 11.11 | 11.3 | 11.17 | 19500.0 | 10.87 |
2020-09-02 | 11.34 | 11.05 | 11.05 | 11.2 | 14400.0 | 10.9 |
2020-09-01 | 11.44 | 11.04 | 11.24 | 11.15 | 11600.0 | 10.85 |
2020-08-31 | 11.5 | 11.0 | 11.0 | 11.43 | 12100.0 | 11.12 |
2020-08-28 | 11.12 | 10.49 | 10.57 | 10.88 | 23200.0 | 10.59 |
2020-08-27 | 10.89 | 10.44 | 10.65 | 10.55 | 18100.0 | 10.27 |
2020-08-26 | 10.86 | 10.55 | 10.72 | 10.61 | 14900.0 | 10.33 |
2020-08-25 | 10.79 | 10.46 | 10.5 | 10.57 | 10500.0 | 10.29 |
2020-08-24 | 11.01 | 10.36 | 10.96 | 10.55 | 24800.0 | 10.27 |
2020-08-21 | 11.05 | 10.67 | 11.0 | 11.0 | 37000.0 | 10.7 |
2020-08-20 | 11.33 | 11.0 | 11.04 | 11.0 | 29300.0 | 10.7 |
2020-08-19 | 11.33 | 10.73 | 11.3 | 11.09 | 51800.0 | 10.79 |
2020-08-18 | 11.5 | 11.1 | 11.35 | 11.38 | 43900.0 | 11.07 |
2020-08-17 | 12.85 | 11.0 | 11.0 | 11.76 | 149400.0 | 11.01 |
2020-08-14 | 10.85 | 10.41 | 10.41 | 10.76 | 31400.0 | 10.07 |
2020-08-13 | 10.6 | 10.26 | 10.5 | 10.5 | 47200.0 | 9.83 |
2020-08-12 | 10.65 | 10.35 | 10.6 | 10.5 | 34600.0 | 9.83 |
2020-08-11 | 10.82 | 10.53 | 10.76 | 10.53 | 16200.0 | 9.86 |
2020-08-10 | 10.94 | 10.38 | 10.5 | 10.59 | 30800.0 | 9.91 |
2020-08-07 | 10.47 | 9.97 | 10.38 | 10.25 | 41600.0 | 9.59 |
2020-08-06 | 10.1 | 9.85 | 9.95 | 9.96 | 22700.0 | 9.32 |
2020-08-05 | 10.13 | 9.84 | 10.12 | 10.0 | 29300.0 | 9.36 |
2020-08-04 | 10.24 | 9.99 | 10.14 | 9.99 | 13200.0 | 9.35 |
2020-08-03 | 10.27 | 9.99 | 10.09 | 10.1 | 36500.0 | 9.45 |
2020-07-31 | 10.33 | 9.98 | 10.33 | 10.0 | 5300.0 | 9.36 |
2020-07-30 | 11.52 | 10.07 | 10.33 | 10.15 | 22600.0 | 9.5 |
2020-07-29 | 10.37 | 9.91 | 9.94 | 10.37 | 10200.0 | 9.71 |
2020-07-28 | 10.19 | 9.97 | 9.97 | 10.15 | 7800.0 | 9.5 |
2020-07-27 | 10.2 | 9.56 | 10.0 | 10.2 | 16800.0 | 9.55 |
2020-07-24 | 10.19 | 9.96 | 10.18 | 10.05 | 26100.0 | 9.41 |
2020-07-23 | 10.22 | 10.0 | 10.1 | 10.16 | 31500.0 | 9.51 |
2020-07-22 | 10.06 | 9.94 | 10.0 | 10.0 | 32600.0 | 9.36 |
2020-07-21 | 10.25 | 9.86 | 10.2 | 10.0 | 16700.0 | 9.36 |
2020-07-20 | 10.39 | 10.01 | 10.07 | 10.25 | 31600.0 | 9.59 |
2020-07-17 | 10.09 | 9.7 | 9.7 | 10.0 | 47800.0 | 9.36 |
2020-07-16 | 10.49 | 9.6 | 10.02 | 9.6 | 42300.0 | 8.98 |
2020-07-15 | 10.77 | 9.82 | 10.41 | 9.97 | 85900.0 | 9.33 |
2020-07-14 | 10.84 | 10.15 | 10.84 | 10.5 | 99300.0 | 9.83 |
2020-07-13 | 11.47 | 10.8 | 11.33 | 11.05 | 33400.0 | 10.34 |
2020-07-10 | 11.69 | 10.86 | 11.69 | 11.33 | 34900.0 | 10.6 |
2020-07-09 | 11.86 | 11.75 | 11.84 | 11.75 | 18100.0 | 11.0 |
2020-07-08 | 12.3 | 11.57 | 12.24 | 11.95 | 17100.0 | 11.18 |
2020-07-07 | 12.36 | 12.11 | 12.33 | 12.3 | 14900.0 | 11.51 |
2020-07-06 | 12.47 | 12.21 | 12.27 | 12.35 | 16500.0 | 11.56 |
2020-07-02 | 12.42 | 12.05 | 12.42 | 12.4 | 5600.0 | 11.61 |
2020-07-01 | 12.52 | 12.18 | 12.35 | 12.25 | 16900.0 | 11.46 |
2020-06-30 | 12.45 | 12.18 | 12.19 | 12.19 | 1700.0 | 11.41 |
2020-06-29 | 12.74 | 12.1 | 12.38 | 12.25 | 14400.0 | 11.46 |
2020-06-26 | 12.45 | 12.19 | 12.45 | 12.24 | 8800.0 | 11.46 |
2020-06-25 | 12.6 | 12.29 | 12.59 | 12.36 | 9200.0 | 11.57 |
2020-06-24 | 12.8 | 12.42 | 12.8 | 12.7 | 30300.0 | 11.89 |
2020-06-23 | 12.79 | 12.58 | 12.58 | 12.75 | 40500.0 | 11.93 |
2020-06-22 | 12.71 | 12.49 | 12.61 | 12.67 | 4900.0 | 11.86 |
2020-06-19 | 12.85 | 12.55 | 12.85 | 12.66 | 16800.0 | 11.85 |
2020-06-18 | 13.04 | 12.43 | 12.9 | 12.68 | 29100.0 | 11.87 |
2020-06-17 | 13.24 | 12.73 | 13.23 | 12.92 | 1700.0 | 12.09 |
2020-06-16 | 13.43 | 13.0 | 13.13 | 13.2 | 5100.0 | 12.35 |
2020-06-15 | 13.11 | 12.5 | 12.96 | 12.71 | 37800.0 | 11.9 |
2020-06-12 | 13.8 | 13.05 | 13.8 | 13.11 | 22300.0 | 12.27 |
2020-06-11 | 14.04 | 13.5 | 14.04 | 13.65 | 29200.0 | 12.78 |
2020-06-10 | 14.39 | 13.8 | 14.19 | 14.39 | 8100.0 | 13.47 |
2020-06-09 | 14.55 | 14.2 | 14.26 | 14.51 | 13400.0 | 13.58 |
2020-06-08 | 14.62 | 13.16 | 13.16 | 14.45 | 27700.0 | 13.52 |
2020-06-05 | 14.15 | 13.36 | 14.0 | 13.8 | 83900.0 | 12.92 |
2020-06-04 | 13.96 | 13.36 | 13.9 | 13.65 | 26800.0 | 12.78 |
2020-06-03 | 14.39 | 13.9 | 14.39 | 14.1 | 21400.0 | 13.2 |
2020-06-02 | 14.49 | 14.12 | 14.26 | 14.3 | 4300.0 | 13.38 |
2020-06-01 | 14.44 | 13.96 | 14.44 | 14.42 | 8000.0 | 13.5 |
2020-05-29 | 14.58 | 13.78 | 14.56 | 14.5 | 19700.0 | 13.57 |
2020-05-28 | 14.79 | 14.06 | 14.5 | 14.79 | 12900.0 | 13.84 |
2020-05-27 | 15.12 | 14.35 | 14.71 | 14.5 | 14800.0 | 13.57 |
2020-05-26 | 14.9 | 14.25 | 14.42 | 14.8 | 15300.0 | 13.85 |
2020-05-22 | 14.17 | 13.86 | 13.98 | 14.16 | 5300.0 | 13.25 |
2020-05-21 | 14.23 | 13.89 | 14.04 | 14.1 | 39900.0 | 13.2 |
2020-05-20 | 14.35 | 14.08 | 14.23 | 14.26 | 8500.0 | 13.35 |
2020-05-19 | 14.23 | 13.65 | 13.65 | 14.23 | 22500.0 | 13.32 |
2020-05-18 | 13.65 | 12.51 | 12.8 | 13.65 | 36300.0 | 12.78 |
2020-05-15 | 12.8 | 12.43 | 12.74 | 12.6 | 8700.0 | 11.79 |
2020-05-14 | 12.81 | 11.87 | 11.87 | 12.81 | 17400.0 | 11.99 |
2020-05-13 | 12.2 | 11.64 | 12.04 | 12.0 | 39600.0 | 11.23 |
2020-05-12 | 12.35 | 11.9 | 12.35 | 12.0 | 38100.0 | 11.23 |
2020-05-11 | 12.2 | 11.51 | 11.51 | 11.95 | 37000.0 | 11.18 |
2020-05-08 | 12.69 | 12.33 | 12.44 | 12.63 | 11300.0 | 11.82 |
2020-05-07 | 12.14 | 11.82 | 12.01 | 12.14 | 5700.0 | 11.36 |
2020-05-06 | 12.34 | 11.71 | 12.25 | 12.0 | 62600.0 | 11.23 |
2020-05-05 | 13.32 | 11.72 | 13.14 | 12.25 | 104600.0 | 11.46 |
2020-05-04 | 13.25 | 12.38 | 12.8 | 12.75 | 63900.0 | 11.93 |
2020-05-01 | 12.94 | 12.1 | 12.62 | 12.75 | 112900.0 | 11.93 |
2020-04-30 | 13.1 | 12.01 | 12.06 | 12.75 | 112900.0 | 11.93 |
2020-04-29 | 13.64 | 12.36 | 13.16 | 12.64 | 86000.0 | 11.83 |
2020-04-28 | 13.0 | 12.3 | 12.95 | 12.5 | 57200.0 | 11.7 |
2020-04-27 | 13.85 | 12.11 | 13.25 | 12.35 | 33700.0 | 11.56 |
2020-04-24 | 13.06 | 12.1 | 12.75 | 12.25 | 48300.0 | 11.46 |
2020-04-23 | 14.4 | 12.01 | 12.82 | 13.0 | 99800.0 | 12.17 |
2020-04-22 | 13.9 | 13.06 | 13.55 | 13.5 | 34600.0 | 12.63 |
2020-04-21 | 13.93 | 12.9 | 13.93 | 13.03 | 43700.0 | 12.19 |
2020-04-20 | 14.75 | 13.82 | 14.0 | 14.13 | 38900.0 | 13.22 |
2020-04-17 | 14.6 | 13.8 | 14.02 | 14.2 | 17200.0 | 13.29 |
2020-04-16 | 14.4 | 13.61 | 13.79 | 14.38 | 7100.0 | 13.46 |
2020-04-15 | 15.15 | 13.26 | 14.47 | 14.01 | 30300.0 | 13.11 |
2020-04-14 | 15.79 | 14.5 | 14.98 | 14.92 | 14600.0 | 13.96 |
2020-04-13 | 14.45 | 13.2 | 13.94 | 14.45 | 7700.0 | 13.52 |
2020-04-09 | 13.98 | 12.42 | 13.09 | 13.67 | 9800.0 | 12.79 |
2020-04-08 | 12.58 | 11.84 | 12.58 | 12.4 | 3000.0 | 11.61 |
2020-04-07 | 12.26 | 11.2 | 11.2 | 12.23 | 8000.0 | 11.45 |
2020-04-06 | 11.5 | 10.89 | 11.5 | 11.13 | 17800.0 | 10.42 |
2020-04-03 | 13.3 | 11.3 | 13.3 | 11.3 | 4800.0 | 10.58 |
2020-04-02 | 12.99 | 11.88 | 12.01 | 12.11 | 5800.0 | 11.33 |
2020-04-01 | 11.91 | 11.58 | 11.89 | 11.91 | 8500.0 | 11.15 |
2020-03-31 | 12.2 | 10.81 | 11.38 | 12.2 | 15400.0 | 11.42 |
2020-03-30 | 11.55 | 10.51 | 11.37 | 11.22 | 42900.0 | 10.5 |
2020-03-27 | 11.97 | 10.76 | 11.97 | 11.02 | 13300.0 | 10.31 |
2020-03-26 | 11.89 | 10.92 | 11.48 | 11.89 | 18200.0 | 11.13 |
2020-03-25 | 12.13 | 10.99 | 11.61 | 11.35 | 14300.0 | 10.62 |
2020-03-24 | 11.42 | 10.3 | 11.42 | 11.25 | 26500.0 | 10.53 |
2020-03-23 | 11.3 | 10.06 | 11.27 | 10.83 | 22200.0 | 10.14 |
2020-03-20 | 10.89 | 10.19 | 10.47 | 10.85 | 58400.0 | 10.15 |
2020-03-19 | 10.49 | 8.75 | 8.75 | 10.27 | 29800.0 | 9.61 |
2020-03-18 | 11.0 | 8.75 | 11.0 | 8.98 | 29100.0 | 8.4 |
2020-03-17 | 11.69 | 10.85 | 11.38 | 11.01 | 24100.0 | 10.3 |
2020-03-16 | 11.31 | 8.5 | 9.15 | 11.31 | 29700.0 | 10.59 |
2020-03-13 | 12.07 | 11.38 | 12.01 | 11.65 | 31700.0 | 10.9 |
2020-03-12 | 11.95 | 10.14 | 10.99 | 11.87 | 47600.0 | 11.11 |
2020-03-11 | 11.83 | 11.11 | 11.83 | 11.63 | 27600.0 | 10.88 |
2020-03-10 | 12.91 | 11.12 | 12.76 | 12.0 | 109900.0 | 11.23 |
2020-03-09 | 12.46 | 9.61 | 10.0 | 12.42 | 82600.0 | 11.62 |
2020-03-06 | 13.8 | 13.16 | 13.8 | 13.41 | 81900.0 | 12.55 |
2020-03-05 | 13.8 | 13.1 | 13.61 | 13.66 | 15700.0 | 12.78 |
2020-03-04 | 14.11 | 13.74 | 14.0 | 13.83 | 35400.0 | 12.94 |
2020-03-03 | 14.11 | 13.63 | 14.0 | 13.63 | 66200.0 | 12.76 |
2020-03-02 | 14.15 | 13.46 | 13.81 | 13.9 | 44000.0 | 13.01 |
2020-02-28 | 14.11 | 13.02 | 13.02 | 13.8 | 73600.0 | 12.92 |
2020-02-27 | 15.86 | 12.86 | 15.61 | 13.77 | 163400.0 | 12.89 |
2020-02-26 | 16.88 | 15.63 | 16.75 | 15.81 | 101300.0 | 14.8 |
2020-02-25 | 18.0 | 16.52 | 17.84 | 16.74 | 19800.0 | 15.67 |
2020-02-24 | 17.58 | 16.85 | 16.86 | 17.54 | 37400.0 | 16.42 |
2020-02-21 | 17.64 | 17.05 | 17.64 | 17.19 | 9000.0 | 16.09 |
2020-02-20 | 17.85 | 17.19 | 17.25 | 17.65 | 8600.0 | 16.52 |
2020-02-19 | 17.89 | 17.25 | 17.65 | 17.25 | 22200.0 | 16.14 |
2020-02-18 | 17.51 | 16.82 | 16.93 | 17.4 | 45900.0 | 16.28 |