名前 | The Pennant Group Inc. Common Stock |
ティッカー | PNTG |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 57.53 | 54.91 | 56.49 | 55.86 | 72800.0 | 55.86 |
2021-02-12 | 58.8 | 56.11 | 57.09 | 57.08 | 103900.0 | 57.08 |
2021-02-11 | 56.95 | 53.84 | 56.12 | 56.63 | 99300.0 | 56.63 |
2021-02-10 | 58.53 | 55.53 | 56.84 | 56.2 | 75900.0 | 56.2 |
2021-02-09 | 58.88 | 53.69 | 54.65 | 57.59 | 118300.0 | 57.59 |
2021-02-08 | 55.62 | 53.26 | 54.96 | 54.02 | 101600.0 | 54.02 |
2021-02-05 | 57.77 | 54.03 | 57.68 | 55.63 | 87900.0 | 55.63 |
2021-02-04 | 57.54 | 53.62 | 55.18 | 56.6 | 64000.0 | 56.6 |
2021-02-03 | 56.34 | 53.34 | 54.0 | 55.38 | 89400.0 | 55.38 |
2021-02-02 | 56.7 | 53.65 | 56.68 | 54.0 | 97200.0 | 54.0 |
2021-02-01 | 56.57 | 53.35 | 53.9 | 56.07 | 65500.0 | 56.07 |
2021-01-29 | 55.71 | 53.01 | 55.62 | 53.77 | 93200.0 | 53.77 |
2021-01-28 | 57.58 | 53.97 | 55.23 | 55.77 | 101200.0 | 55.77 |
2021-01-27 | 62.75 | 53.87 | 58.0 | 54.83 | 148500.0 | 54.83 |
2021-01-26 | 63.27 | 59.16 | 63.27 | 59.28 | 60000.0 | 59.28 |
2021-01-25 | 64.25 | 60.76 | 62.03 | 62.44 | 73500.0 | 62.44 |
2021-01-22 | 62.85 | 58.87 | 59.34 | 62.71 | 87000.0 | 62.71 |
2021-01-21 | 61.46 | 57.42 | 61.06 | 60.35 | 98500.0 | 60.35 |
2021-01-20 | 64.04 | 59.21 | 59.64 | 60.61 | 108800.0 | 60.61 |
2021-01-19 | 60.23 | 56.19 | 58.37 | 60.19 | 140600.0 | 60.19 |
2021-01-15 | 62.72 | 56.49 | 62.72 | 57.54 | 174700.0 | 57.54 |
2021-01-14 | 64.39 | 62.06 | 62.44 | 63.22 | 104100.0 | 63.22 |
2021-01-13 | 63.94 | 61.42 | 62.49 | 61.6 | 58000.0 | 61.6 |
2021-01-12 | 64.36 | 62.0 | 62.32 | 62.79 | 77300.0 | 62.79 |
2021-01-11 | 64.18 | 60.46 | 62.99 | 62.82 | 112700.0 | 62.82 |
2021-01-08 | 65.44 | 61.34 | 63.96 | 63.66 | 87100.0 | 63.66 |
2021-01-07 | 69.56 | 62.75 | 66.0 | 63.29 | 162300.0 | 63.29 |
2021-01-06 | 66.85 | 62.86 | 63.89 | 66.48 | 187300.0 | 66.48 |
2021-01-05 | 64.38 | 60.81 | 62.16 | 62.6 | 134300.0 | 62.6 |
2021-01-04 | 62.39 | 58.19 | 59.37 | 61.46 | 140300.0 | 61.46 |
2020-12-31 | 59.55 | 56.54 | 59.55 | 58.06 | 254900.0 | 58.06 |
2020-12-30 | 63.04 | 58.38 | 61.3 | 59.39 | 113400.0 | 59.39 |
2020-12-29 | 62.08 | 59.16 | 61.17 | 61.1 | 71600.0 | 61.1 |
2020-12-28 | 63.84 | 60.81 | 62.47 | 62.3 | 114400.0 | 62.3 |
2020-12-24 | 61.56 | 59.32 | 60.03 | 61.0 | 43300.0 | 61.0 |
2020-12-23 | 60.7 | 59.16 | 59.66 | 60.03 | 126000.0 | 60.03 |
2020-12-22 | 61.6 | 58.4 | 60.54 | 58.96 | 111000.0 | 58.96 |
2020-12-21 | 62.0 | 58.0 | 61.54 | 60.0 | 189300.0 | 60.0 |
2020-12-18 | 66.62 | 61.65 | 63.16 | 62.73 | 374000.0 | 62.73 |
2020-12-17 | 62.34 | 58.75 | 59.0 | 62.0 | 121100.0 | 62.0 |
2020-12-16 | 61.19 | 58.82 | 59.7 | 59.0 | 134200.0 | 59.0 |
2020-12-15 | 60.05 | 55.78 | 55.97 | 59.8 | 91200.0 | 59.8 |
2020-12-14 | 59.99 | 55.69 | 56.76 | 55.84 | 139500.0 | 55.84 |
2020-12-11 | 59.96 | 55.53 | 56.06 | 56.65 | 74600.0 | 56.65 |
2020-12-10 | 59.25 | 53.91 | 56.35 | 56.59 | 100100.0 | 56.59 |
2020-12-09 | 59.93 | 55.58 | 58.85 | 56.75 | 124500.0 | 56.75 |
2020-12-08 | 59.21 | 55.14 | 55.68 | 58.02 | 126100.0 | 58.02 |
2020-12-07 | 56.49 | 53.48 | 55.53 | 55.95 | 91700.0 | 55.95 |
2020-12-04 | 55.67 | 52.63 | 53.17 | 55.51 | 80500.0 | 55.51 |
2020-12-03 | 53.87 | 51.92 | 52.84 | 52.57 | 63600.0 | 52.57 |
2020-12-02 | 52.79 | 50.27 | 52.21 | 52.51 | 103800.0 | 52.51 |
2020-12-01 | 53.22 | 50.04 | 51.26 | 52.25 | 108000.0 | 52.25 |
2020-11-30 | 51.73 | 48.0 | 48.08 | 50.69 | 122000.0 | 50.69 |
2020-11-27 | 49.63 | 47.42 | 48.27 | 48.46 | 35200.0 | 48.46 |
2020-11-25 | 48.93 | 46.81 | 47.86 | 47.98 | 92100.0 | 47.98 |
2020-11-24 | 48.72 | 46.98 | 48.05 | 48.12 | 127200.0 | 48.12 |
2020-11-23 | 49.29 | 46.98 | 47.45 | 47.91 | 130900.0 | 47.91 |
2020-11-20 | 47.86 | 45.33 | 45.36 | 47.2 | 93100.0 | 47.2 |
2020-11-19 | 47.98 | 45.32 | 46.24 | 46.21 | 54900.0 | 46.21 |
2020-11-18 | 52.84 | 46.07 | 51.13 | 46.6 | 182500.0 | 46.6 |
2020-11-17 | 52.08 | 48.02 | 48.63 | 51.13 | 119900.0 | 51.13 |
2020-11-16 | 50.97 | 47.58 | 49.9 | 49.51 | 108100.0 | 49.51 |
2020-11-13 | 49.66 | 45.98 | 46.08 | 49.21 | 104000.0 | 49.21 |
2020-11-12 | 48.89 | 44.03 | 46.55 | 45.0 | 133800.0 | 45.0 |
2020-11-11 | 47.01 | 39.11 | 44.68 | 46.5 | 302900.0 | 46.5 |
2020-11-10 | 49.35 | 44.53 | 49.35 | 46.34 | 204300.0 | 46.34 |
2020-11-09 | 51.27 | 46.67 | 48.15 | 46.74 | 166200.0 | 46.74 |
2020-11-06 | 47.0 | 44.03 | 46.1 | 45.53 | 70400.0 | 45.53 |
2020-11-05 | 48.87 | 43.76 | 47.42 | 45.75 | 97000.0 | 45.75 |
2020-11-04 | 48.79 | 45.07 | 46.71 | 47.18 | 86300.0 | 47.18 |
2020-11-03 | 47.94 | 44.76 | 44.76 | 47.04 | 235900.0 | 47.04 |
2020-11-02 | 44.33 | 41.85 | 42.24 | 43.93 | 192100.0 | 43.93 |
2020-10-30 | 42.91 | 39.25 | 39.62 | 41.66 | 143800.0 | 41.66 |
2020-10-29 | 40.29 | 38.56 | 38.56 | 39.65 | 81200.0 | 39.65 |
2020-10-28 | 39.81 | 36.62 | 38.84 | 38.88 | 81100.0 | 38.88 |
2020-10-27 | 40.56 | 39.04 | 40.06 | 39.63 | 82200.0 | 39.63 |
2020-10-26 | 42.29 | 39.26 | 42.06 | 40.46 | 91100.0 | 40.46 |
2020-10-23 | 42.99 | 39.76 | 40.86 | 42.45 | 127500.0 | 42.45 |
2020-10-22 | 40.54 | 38.03 | 38.3 | 39.94 | 161600.0 | 39.94 |
2020-10-21 | 38.99 | 38.08 | 38.27 | 38.39 | 76000.0 | 38.39 |
2020-10-20 | 39.79 | 37.82 | 38.18 | 38.33 | 75100.0 | 38.33 |
2020-10-19 | 38.99 | 37.85 | 38.99 | 38.04 | 53600.0 | 38.04 |
2020-10-16 | 40.59 | 38.5 | 39.08 | 38.66 | 108300.0 | 38.66 |
2020-10-15 | 39.5 | 37.51 | 38.0 | 39.45 | 94800.0 | 39.45 |
2020-10-14 | 39.15 | 37.23 | 38.72 | 38.88 | 104300.0 | 38.88 |
2020-10-13 | 39.38 | 35.52 | 37.2 | 38.76 | 202000.0 | 38.76 |
2020-10-12 | 46.44 | 37.05 | 39.28 | 37.71 | 766200.0 | 37.71 |
2020-10-09 | 39.63 | 37.78 | 38.66 | 38.97 | 59100.0 | 38.97 |
2020-10-08 | 39.85 | 38.0 | 38.47 | 38.45 | 97100.0 | 38.45 |
2020-10-07 | 38.37 | 37.25 | 37.97 | 37.67 | 117000.0 | 37.67 |
2020-10-06 | 38.71 | 36.99 | 37.66 | 37.79 | 131500.0 | 37.79 |
2020-10-05 | 37.55 | 35.85 | 36.18 | 37.48 | 76800.0 | 37.48 |
2020-10-02 | 36.85 | 35.05 | 35.15 | 35.91 | 79500.0 | 35.91 |
2020-10-01 | 39.04 | 35.32 | 39.01 | 36.69 | 176200.0 | 36.69 |
2020-09-30 | 39.85 | 37.39 | 37.39 | 38.56 | 235100.0 | 38.56 |
2020-09-29 | 37.59 | 36.07 | 36.63 | 37.36 | 79300.0 | 37.36 |
2020-09-28 | 37.91 | 36.42 | 37.89 | 37.02 | 121000.0 | 37.02 |
2020-09-25 | 37.97 | 35.7 | 35.83 | 37.13 | 140900.0 | 37.13 |
2020-09-24 | 36.87 | 35.03 | 35.73 | 35.9 | 207000.0 | 35.9 |
2020-09-23 | 40.45 | 34.24 | 38.53 | 35.73 | 381500.0 | 35.73 |
2020-09-22 | 41.79 | 35.9 | 37.43 | 38.53 | 461500.0 | 38.53 |
2020-09-21 | 37.32 | 35.0 | 35.3 | 37.26 | 224200.0 | 37.26 |
2020-09-18 | 37.9 | 35.26 | 36.08 | 36.73 | 616800.0 | 36.73 |
2020-09-17 | 35.78 | 34.07 | 34.89 | 35.09 | 127300.0 | 35.09 |
2020-09-16 | 36.56 | 33.21 | 34.12 | 35.37 | 195800.0 | 35.37 |
2020-09-15 | 34.99 | 32.83 | 34.33 | 33.53 | 98400.0 | 33.53 |
2020-09-14 | 34.46 | 32.1 | 33.1 | 33.97 | 135500.0 | 33.97 |
2020-09-11 | 34.6 | 32.63 | 33.59 | 32.93 | 80500.0 | 32.93 |
2020-09-10 | 35.0 | 33.27 | 33.95 | 33.45 | 75700.0 | 33.45 |
2020-09-09 | 34.32 | 32.66 | 33.89 | 33.94 | 109900.0 | 33.94 |
2020-09-08 | 35.12 | 33.08 | 34.95 | 33.24 | 151000.0 | 33.24 |
2020-09-04 | 37.2 | 35.0 | 37.2 | 35.19 | 83600.0 | 35.19 |
2020-09-03 | 38.49 | 36.18 | 38.42 | 36.31 | 168500.0 | 36.31 |
2020-09-02 | 38.4 | 36.32 | 36.73 | 38.16 | 178600.0 | 38.16 |
2020-09-01 | 38.83 | 36.77 | 36.93 | 36.92 | 211400.0 | 36.92 |
2020-08-31 | 38.66 | 36.31 | 36.8 | 37.04 | 222700.0 | 37.04 |
2020-08-28 | 38.71 | 36.27 | 38.34 | 36.79 | 116200.0 | 36.79 |
2020-08-27 | 40.0 | 38.3 | 38.9 | 38.54 | 57600.0 | 38.54 |
2020-08-26 | 38.86 | 37.4 | 37.9 | 38.75 | 118100.0 | 38.75 |
2020-08-25 | 38.08 | 36.42 | 36.71 | 37.7 | 119900.0 | 37.7 |
2020-08-24 | 38.44 | 35.56 | 37.84 | 36.96 | 173900.0 | 36.96 |
2020-08-21 | 41.0 | 37.15 | 40.94 | 37.38 | 169100.0 | 37.38 |
2020-08-20 | 41.9 | 40.01 | 40.5 | 40.61 | 127500.0 | 40.61 |
2020-08-19 | 43.19 | 39.57 | 39.57 | 41.35 | 223700.0 | 41.35 |
2020-08-18 | 40.24 | 38.04 | 38.2 | 39.16 | 159000.0 | 39.16 |
2020-08-17 | 40.31 | 35.16 | 35.16 | 37.98 | 168700.0 | 37.98 |
2020-08-14 | 37.92 | 34.07 | 37.31 | 35.75 | 220800.0 | 35.75 |
2020-08-13 | 39.95 | 36.28 | 36.87 | 37.35 | 265900.0 | 37.35 |
2020-08-12 | 37.97 | 29.34 | 30.0 | 36.77 | 987100.0 | 36.77 |
2020-08-11 | 29.06 | 25.96 | 29.06 | 26.14 | 198000.0 | 26.14 |
2020-08-10 | 29.67 | 27.44 | 27.94 | 28.87 | 195900.0 | 28.87 |
2020-08-07 | 27.79 | 26.92 | 27.17 | 27.77 | 79400.0 | 27.77 |
2020-08-06 | 27.86 | 26.08 | 26.31 | 27.27 | 83100.0 | 27.27 |
2020-08-05 | 26.34 | 24.91 | 25.43 | 26.2 | 125600.0 | 26.2 |
2020-08-04 | 26.23 | 24.89 | 25.06 | 24.96 | 104300.0 | 24.96 |
2020-08-03 | 26.41 | 24.85 | 25.21 | 25.37 | 130500.0 | 25.37 |
2020-07-31 | 25.75 | 24.05 | 24.63 | 25.06 | 161500.0 | 25.06 |
2020-07-30 | 25.94 | 23.58 | 23.58 | 24.92 | 132200.0 | 24.92 |
2020-07-29 | 24.18 | 22.94 | 22.94 | 24.14 | 100000.0 | 24.14 |
2020-07-28 | 23.99 | 22.34 | 22.64 | 22.86 | 117000.0 | 22.86 |
2020-07-27 | 23.29 | 21.86 | 21.86 | 22.93 | 146700.0 | 22.93 |
2020-07-24 | 22.5 | 21.82 | 22.02 | 21.97 | 90000.0 | 21.97 |
2020-07-23 | 22.35 | 21.69 | 21.82 | 21.97 | 85900.0 | 21.97 |
2020-07-22 | 22.15 | 21.53 | 22.15 | 22.04 | 53000.0 | 22.04 |
2020-07-21 | 23.18 | 21.73 | 22.74 | 22.5 | 146100.0 | 22.5 |
2020-07-20 | 21.64 | 19.99 | 20.0 | 20.7 | 103200.0 | 20.7 |
2020-07-17 | 21.55 | 20.09 | 21.32 | 20.09 | 199400.0 | 20.09 |
2020-07-16 | 22.25 | 20.99 | 22.18 | 21.44 | 97500.0 | 21.44 |
2020-07-15 | 22.68 | 21.72 | 21.92 | 22.19 | 106600.0 | 22.19 |
2020-07-14 | 21.42 | 20.5 | 20.8 | 21.24 | 58500.0 | 21.24 |
2020-07-13 | 22.33 | 20.56 | 22.0 | 20.61 | 70400.0 | 20.61 |
2020-07-10 | 22.55 | 20.93 | 22.23 | 21.64 | 142700.0 | 21.64 |
2020-07-09 | 22.58 | 21.12 | 21.75 | 22.07 | 146200.0 | 22.07 |
2020-07-08 | 21.99 | 20.85 | 21.26 | 21.81 | 58900.0 | 21.81 |
2020-07-07 | 22.69 | 21.36 | 22.51 | 21.42 | 89700.0 | 21.42 |
2020-07-06 | 23.37 | 22.19 | 23.37 | 22.84 | 63100.0 | 22.84 |
2020-07-02 | 23.5 | 21.18 | 23.5 | 22.88 | 165300.0 | 22.88 |
2020-07-01 | 23.12 | 22.29 | 22.54 | 22.87 | 96400.0 | 22.87 |
2020-06-30 | 23.24 | 21.84 | 22.17 | 22.6 | 86300.0 | 22.6 |
2020-06-29 | 23.45 | 21.32 | 21.36 | 22.37 | 122800.0 | 22.37 |
2020-06-26 | 21.61 | 20.37 | 21.04 | 20.85 | 851300.0 | 20.85 |
2020-06-25 | 21.35 | 19.81 | 20.18 | 21.33 | 208800.0 | 21.33 |
2020-06-24 | 22.64 | 20.16 | 22.01 | 20.17 | 189200.0 | 20.17 |
2020-06-23 | 24.32 | 22.5 | 24.32 | 22.61 | 105600.0 | 22.61 |
2020-06-22 | 23.89 | 22.87 | 23.39 | 23.82 | 104500.0 | 23.82 |
2020-06-19 | 24.85 | 22.89 | 24.7 | 23.58 | 325200.0 | 23.58 |
2020-06-18 | 24.77 | 23.84 | 23.97 | 24.65 | 94600.0 | 24.65 |
2020-06-17 | 25.3 | 24.04 | 24.65 | 24.17 | 119000.0 | 24.17 |
2020-06-16 | 25.04 | 24.22 | 25.04 | 24.6 | 169500.0 | 24.6 |
2020-06-15 | 24.61 | 23.49 | 23.62 | 24.53 | 83200.0 | 24.53 |
2020-06-12 | 24.99 | 23.47 | 24.67 | 24.68 | 116500.0 | 24.68 |
2020-06-11 | 25.15 | 22.72 | 24.7 | 22.73 | 136300.0 | 22.73 |
2020-06-10 | 28.17 | 26.02 | 28.17 | 26.07 | 81500.0 | 26.07 |
2020-06-09 | 28.64 | 26.93 | 27.58 | 28.24 | 120600.0 | 28.24 |
2020-06-08 | 28.23 | 27.07 | 27.56 | 27.88 | 75100.0 | 27.88 |
2020-06-05 | 28.25 | 26.4 | 26.8 | 26.88 | 139900.0 | 26.88 |
2020-06-04 | 27.39 | 25.57 | 25.96 | 26.68 | 87700.0 | 26.68 |
2020-06-03 | 27.05 | 24.41 | 24.72 | 26.4 | 119700.0 | 26.4 |
2020-06-02 | 24.96 | 23.0 | 23.95 | 24.24 | 121400.0 | 24.24 |
2020-06-01 | 25.65 | 23.51 | 25.43 | 23.95 | 157600.0 | 23.95 |
2020-05-29 | 25.58 | 23.93 | 25.17 | 25.49 | 137000.0 | 25.49 |
2020-05-28 | 28.78 | 24.9 | 28.15 | 25.29 | 159300.0 | 25.29 |
2020-05-27 | 28.52 | 25.63 | 25.82 | 27.56 | 278500.0 | 27.56 |
2020-05-26 | 26.69 | 25.02 | 26.01 | 26.21 | 180900.0 | 26.21 |
2020-05-22 | 24.95 | 23.13 | 24.06 | 24.89 | 114600.0 | 24.89 |
2020-05-21 | 25.07 | 23.57 | 24.59 | 23.84 | 123900.0 | 23.84 |
2020-05-20 | 25.7 | 23.7 | 23.92 | 24.05 | 197600.0 | 24.05 |
2020-05-19 | 25.55 | 23.26 | 25.55 | 23.32 | 151800.0 | 23.32 |
2020-05-18 | 25.8 | 21.96 | 22.48 | 25.64 | 161500.0 | 25.64 |
2020-05-15 | 22.42 | 18.79 | 19.76 | 21.6 | 284100.0 | 21.6 |
2020-05-14 | 19.69 | 17.29 | 17.29 | 19.52 | 256800.0 | 19.52 |
2020-05-13 | 17.52 | 15.8 | 16.77 | 17.41 | 246500.0 | 17.41 |
2020-05-12 | 17.62 | 16.74 | 17.44 | 16.96 | 171300.0 | 16.96 |
2020-05-11 | 19.81 | 17.16 | 18.67 | 17.46 | 164200.0 | 17.46 |
2020-05-08 | 19.51 | 16.54 | 16.96 | 19.09 | 160900.0 | 19.09 |
2020-05-07 | 17.51 | 16.0 | 16.94 | 16.53 | 130000.0 | 16.53 |
2020-05-06 | 18.71 | 16.11 | 17.83 | 16.5 | 161300.0 | 16.5 |
2020-05-05 | 20.25 | 17.56 | 18.92 | 17.61 | 134100.0 | 17.61 |
2020-05-04 | 18.81 | 18.02 | 18.44 | 18.4 | 96300.0 | 18.4 |
2020-05-01 | 19.45 | 17.62 | 19.23 | 18.85 | 185700.0 | 18.85 |
2020-04-30 | 19.9 | 18.7 | 19.53 | 19.79 | 133300.0 | 19.79 |
2020-04-29 | 20.8 | 18.26 | 19.06 | 20.19 | 174100.0 | 20.19 |
2020-04-28 | 18.32 | 16.87 | 17.75 | 18.27 | 110600.0 | 18.27 |
2020-04-27 | 17.67 | 16.91 | 17.13 | 17.21 | 131400.0 | 17.21 |
2020-04-24 | 17.36 | 16.77 | 17.01 | 17.15 | 58900.0 | 17.15 |
2020-04-23 | 17.59 | 16.79 | 17.28 | 16.94 | 100500.0 | 16.94 |
2020-04-22 | 17.7 | 16.95 | 17.21 | 17.05 | 106700.0 | 17.05 |
2020-04-21 | 17.34 | 16.66 | 16.66 | 16.67 | 86600.0 | 16.67 |
2020-04-20 | 18.53 | 16.89 | 18.18 | 17.49 | 106000.0 | 17.49 |
2020-04-17 | 19.28 | 17.23 | 17.84 | 19.12 | 134100.0 | 19.12 |
2020-04-16 | 17.53 | 15.48 | 16.31 | 17.33 | 140600.0 | 17.33 |
2020-04-15 | 17.99 | 15.92 | 16.53 | 16.49 | 146500.0 | 16.49 |
2020-04-14 | 18.98 | 17.15 | 18.08 | 17.5 | 71600.0 | 17.5 |
2020-04-13 | 18.75 | 17.02 | 18.61 | 17.31 | 122800.0 | 17.31 |
2020-04-09 | 19.59 | 17.57 | 17.91 | 19.07 | 97500.0 | 19.07 |
2020-04-08 | 19.71 | 15.5 | 16.39 | 17.32 | 117700.0 | 17.32 |
2020-04-07 | 17.81 | 15.35 | 16.71 | 16.23 | 150700.0 | 16.23 |
2020-04-06 | 17.06 | 15.45 | 15.77 | 16.45 | 97500.0 | 16.45 |
2020-04-03 | 15.82 | 14.23 | 14.23 | 15.0 | 158500.0 | 15.0 |
2020-04-02 | 14.65 | 13.67 | 13.99 | 14.26 | 137800.0 | 14.26 |
2020-04-01 | 14.18 | 12.45 | 13.2 | 13.89 | 112300.0 | 13.89 |
2020-03-31 | 15.87 | 13.54 | 15.22 | 14.16 | 185300.0 | 14.16 |
2020-03-30 | 16.6 | 14.78 | 15.13 | 15.51 | 91100.0 | 15.51 |
2020-03-27 | 16.66 | 14.7 | 15.85 | 15.09 | 100900.0 | 15.09 |
2020-03-26 | 16.65 | 14.42 | 15.06 | 16.55 | 163700.0 | 16.55 |
2020-03-25 | 16.6 | 13.75 | 15.86 | 14.72 | 172000.0 | 14.72 |
2020-03-24 | 16.6 | 14.78 | 15.47 | 15.86 | 189800.0 | 15.86 |
2020-03-23 | 15.45 | 13.48 | 15.01 | 14.32 | 121100.0 | 14.32 |
2020-03-20 | 14.52 | 12.37 | 12.6 | 13.49 | 342000.0 | 13.49 |
2020-03-19 | 13.92 | 10.16 | 10.19 | 12.68 | 239400.0 | 12.68 |
2020-03-18 | 13.16 | 9.4 | 13.16 | 10.13 | 262600.0 | 10.13 |
2020-03-17 | 14.73 | 12.21 | 12.61 | 13.5 | 266900.0 | 13.5 |
2020-03-16 | 15.26 | 12.58 | 13.88 | 12.6 | 173000.0 | 12.6 |
2020-03-13 | 17.01 | 15.08 | 15.46 | 15.4 | 399400.0 | 15.4 |
2020-03-12 | 19.49 | 15.04 | 16.8 | 15.17 | 254600.0 | 15.17 |
2020-03-11 | 21.16 | 17.67 | 21.07 | 18.22 | 293800.0 | 18.22 |
2020-03-10 | 23.83 | 20.36 | 22.8 | 21.71 | 343900.0 | 21.71 |
2020-03-09 | 25.59 | 22.33 | 25.59 | 23.01 | 386100.0 | 23.01 |
2020-03-06 | 28.05 | 24.57 | 24.57 | 27.57 | 163400.0 | 27.57 |
2020-03-05 | 27.75 | 21.8 | 26.32 | 25.76 | 341800.0 | 25.76 |
2020-03-04 | 28.46 | 26.92 | 27.09 | 28.0 | 100700.0 | 28.0 |
2020-03-03 | 28.01 | 26.07 | 26.95 | 26.65 | 97200.0 | 26.65 |
2020-03-02 | 28.27 | 26.46 | 26.5 | 26.91 | 83700.0 | 26.91 |
2020-02-28 | 31.1 | 25.85 | 30.37 | 27.17 | 193900.0 | 27.17 |
2020-02-27 | 32.5 | 27.83 | 30.87 | 31.41 | 87900.0 | 31.41 |
2020-02-26 | 32.49 | 30.24 | 30.64 | 31.53 | 87400.0 | 31.53 |
2020-02-25 | 32.5 | 30.14 | 31.84 | 30.86 | 66800.0 | 30.86 |
2020-02-24 | 32.96 | 30.6 | 30.91 | 31.75 | 95900.0 | 31.75 |
2020-02-21 | 32.97 | 30.9 | 31.9 | 31.89 | 45500.0 | 31.89 |
2020-02-20 | 32.61 | 29.85 | 31.3 | 31.79 | 103700.0 | 31.79 |
2020-02-19 | 31.55 | 29.72 | 30.66 | 31.49 | 127600.0 | 31.49 |
2020-02-18 | 31.86 | 30.02 | 30.56 | 30.66 | 42300.0 | 30.66 |