名前 | Provention Bio Inc. Common Stock |
ティッカー | PRVB |
国 | United States |
上場年 | 2018.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 15.15 | 14.55 | 15.0 | 14.77 | 523700.0 | 14.77 |
2021-02-12 | 15.02 | 14.41 | 14.77 | 14.89 | 445000.0 | 14.89 |
2021-02-11 | 15.16 | 14.23 | 15.03 | 14.84 | 716400.0 | 14.84 |
2021-02-10 | 15.63 | 14.91 | 15.5 | 14.99 | 721700.0 | 14.99 |
2021-02-09 | 15.48 | 15.05 | 15.47 | 15.31 | 689700.0 | 15.31 |
2021-02-08 | 15.31 | 14.68 | 14.83 | 15.23 | 985500.0 | 15.23 |
2021-02-05 | 15.14 | 14.34 | 15.14 | 14.83 | 704800.0 | 14.83 |
2021-02-04 | 14.99 | 14.36 | 14.75 | 14.83 | 873500.0 | 14.83 |
2021-02-03 | 14.91 | 14.25 | 14.5 | 14.35 | 952500.0 | 14.35 |
2021-02-02 | 14.81 | 14.1 | 14.77 | 14.39 | 726700.0 | 14.39 |
2021-02-01 | 14.38 | 13.75 | 14.3 | 14.24 | 910400.0 | 14.24 |
2021-01-29 | 14.82 | 13.72 | 14.43 | 13.77 | 931000.0 | 13.77 |
2021-01-28 | 14.93 | 13.86 | 13.91 | 14.3 | 1042500.0 | 14.3 |
2021-01-27 | 14.45 | 13.42 | 13.96 | 13.78 | 1156800.0 | 13.78 |
2021-01-26 | 15.0 | 13.96 | 14.65 | 14.12 | 974400.0 | 14.12 |
2021-01-25 | 15.3 | 13.91 | 15.22 | 14.53 | 1699400.0 | 14.53 |
2021-01-22 | 15.36 | 13.7 | 14.15 | 15.22 | 1696000.0 | 15.22 |
2021-01-21 | 15.0 | 14.0 | 14.75 | 14.15 | 1183200.0 | 14.15 |
2021-01-20 | 15.4 | 14.41 | 15.15 | 14.86 | 1309000.0 | 14.86 |
2021-01-19 | 15.83 | 14.82 | 15.66 | 14.99 | 1508300.0 | 14.99 |
2021-01-15 | 15.89 | 14.65 | 15.46 | 15.0 | 2517600.0 | 15.0 |
2021-01-14 | 17.0 | 15.28 | 16.74 | 15.5 | 5884300.0 | 15.5 |
2021-01-13 | 17.53 | 15.45 | 17.15 | 16.66 | 3023900.0 | 16.66 |
2021-01-12 | 20.05 | 17.9 | 17.95 | 19.45 | 1685400.0 | 19.45 |
2021-01-11 | 18.18 | 17.36 | 17.56 | 17.95 | 397100.0 | 17.95 |
2021-01-08 | 18.27 | 17.22 | 18.04 | 17.6 | 346700.0 | 17.6 |
2021-01-07 | 18.16 | 17.44 | 17.61 | 17.95 | 314200.0 | 17.95 |
2021-01-06 | 18.16 | 17.32 | 17.65 | 17.39 | 406300.0 | 17.39 |
2021-01-05 | 18.43 | 17.35 | 18.25 | 17.49 | 577200.0 | 17.49 |
2021-01-04 | 18.61 | 17.05 | 17.4 | 18.26 | 767400.0 | 18.26 |
2020-12-31 | 17.49 | 16.65 | 17.25 | 16.94 | 606800.0 | 16.94 |
2020-12-30 | 17.95 | 17.26 | 17.41 | 17.26 | 215600.0 | 17.26 |
2020-12-29 | 17.55 | 16.63 | 17.34 | 17.3 | 308900.0 | 17.3 |
2020-12-28 | 18.45 | 17.24 | 18.05 | 17.33 | 299900.0 | 17.33 |
2020-12-24 | 18.13 | 17.7 | 17.85 | 17.79 | 106800.0 | 17.79 |
2020-12-23 | 18.27 | 17.52 | 18.02 | 17.67 | 290900.0 | 17.67 |
2020-12-22 | 18.5 | 17.63 | 18.02 | 17.86 | 318500.0 | 17.86 |
2020-12-21 | 18.1 | 17.01 | 17.01 | 17.92 | 455200.0 | 17.92 |
2020-12-18 | 18.58 | 17.54 | 18.58 | 17.55 | 1635900.0 | 17.55 |
2020-12-17 | 18.63 | 18.0 | 18.44 | 18.49 | 369800.0 | 18.49 |
2020-12-16 | 19.15 | 18.08 | 19.0 | 18.37 | 494600.0 | 18.37 |
2020-12-15 | 19.1 | 18.0 | 18.68 | 18.94 | 552800.0 | 18.94 |
2020-12-14 | 19.19 | 17.86 | 18.1 | 18.58 | 775800.0 | 18.58 |
2020-12-11 | 18.13 | 17.29 | 17.29 | 18.0 | 631100.0 | 18.0 |
2020-12-10 | 17.65 | 16.16 | 16.31 | 17.46 | 554900.0 | 17.46 |
2020-12-09 | 16.95 | 16.02 | 16.64 | 16.53 | 495200.0 | 16.53 |
2020-12-08 | 16.78 | 15.85 | 16.03 | 16.72 | 660500.0 | 16.72 |
2020-12-07 | 16.9 | 15.76 | 16.72 | 16.03 | 489200.0 | 16.03 |
2020-12-04 | 16.74 | 15.75 | 16.14 | 16.62 | 542100.0 | 16.62 |
2020-12-03 | 16.16 | 15.58 | 15.6 | 15.97 | 448100.0 | 15.97 |
2020-12-02 | 16.01 | 15.4 | 15.92 | 15.67 | 583800.0 | 15.67 |
2020-12-01 | 15.98 | 15.0 | 15.2 | 15.88 | 548500.0 | 15.88 |
2020-11-30 | 16.02 | 14.69 | 16.0 | 14.99 | 1001400.0 | 14.99 |
2020-11-27 | 16.08 | 14.91 | 14.91 | 15.78 | 743200.0 | 15.78 |
2020-11-25 | 14.7 | 14.06 | 14.23 | 14.38 | 363800.0 | 14.38 |
2020-11-24 | 14.73 | 13.96 | 14.44 | 14.12 | 373700.0 | 14.12 |
2020-11-23 | 14.59 | 13.65 | 13.91 | 14.34 | 597100.0 | 14.34 |
2020-11-20 | 14.1 | 13.42 | 14.03 | 13.84 | 560600.0 | 13.84 |
2020-11-19 | 15.19 | 14.06 | 14.94 | 14.09 | 521400.0 | 14.09 |
2020-11-18 | 15.6 | 14.93 | 15.25 | 14.99 | 557900.0 | 14.99 |
2020-11-17 | 15.25 | 14.54 | 14.88 | 15.18 | 425100.0 | 15.18 |
2020-11-16 | 15.3 | 14.6 | 15.0 | 14.96 | 539400.0 | 14.96 |
2020-11-13 | 15.06 | 14.41 | 14.7 | 14.79 | 320700.0 | 14.79 |
2020-11-12 | 15.39 | 14.25 | 14.97 | 14.62 | 525200.0 | 14.62 |
2020-11-11 | 15.05 | 14.21 | 14.28 | 14.87 | 803500.0 | 14.87 |
2020-11-10 | 14.15 | 13.27 | 13.69 | 14.1 | 419800.0 | 14.1 |
2020-11-09 | 14.37 | 13.46 | 14.12 | 13.59 | 576500.0 | 13.59 |
2020-11-06 | 14.5 | 13.3 | 13.48 | 13.36 | 404400.0 | 13.36 |
2020-11-05 | 14.1 | 12.91 | 13.61 | 13.36 | 447800.0 | 13.36 |
2020-11-04 | 14.22 | 13.51 | 13.65 | 14.1 | 460100.0 | 14.1 |
2020-11-03 | 13.63 | 12.72 | 13.18 | 13.43 | 412900.0 | 13.43 |
2020-11-02 | 13.27 | 11.95 | 12.12 | 12.85 | 615400.0 | 12.85 |
2020-10-30 | 12.09 | 11.46 | 11.81 | 11.86 | 524100.0 | 11.86 |
2020-10-29 | 11.95 | 11.27 | 11.7 | 11.89 | 386300.0 | 11.89 |
2020-10-28 | 12.14 | 11.5 | 12.05 | 11.79 | 474000.0 | 11.79 |
2020-10-27 | 12.87 | 12.32 | 12.56 | 12.37 | 274600.0 | 12.37 |
2020-10-26 | 13.39 | 12.35 | 13.0 | 12.6 | 335400.0 | 12.6 |
2020-10-23 | 13.28 | 12.66 | 12.99 | 13.18 | 259300.0 | 13.18 |
2020-10-22 | 12.93 | 12.04 | 12.04 | 12.84 | 341400.0 | 12.84 |
2020-10-21 | 12.6 | 12.0 | 12.6 | 12.06 | 402600.0 | 12.06 |
2020-10-20 | 13.56 | 12.43 | 13.5 | 12.56 | 708300.0 | 12.56 |
2020-10-19 | 14.48 | 13.28 | 14.0 | 13.36 | 459600.0 | 13.36 |
2020-10-16 | 13.97 | 13.07 | 13.33 | 13.76 | 368600.0 | 13.76 |
2020-10-15 | 13.46 | 12.52 | 12.86 | 13.35 | 499300.0 | 13.35 |
2020-10-14 | 13.56 | 12.93 | 13.44 | 13.03 | 593000.0 | 13.03 |
2020-10-13 | 14.07 | 13.36 | 13.68 | 13.54 | 278500.0 | 13.54 |
2020-10-12 | 15.1 | 13.77 | 15.02 | 13.78 | 417800.0 | 13.78 |
2020-10-09 | 15.49 | 14.93 | 15.1 | 15.03 | 358700.0 | 15.03 |
2020-10-08 | 15.3 | 14.47 | 14.67 | 14.98 | 709200.0 | 14.98 |
2020-10-07 | 14.56 | 14.02 | 14.33 | 14.47 | 340000.0 | 14.47 |
2020-10-06 | 15.09 | 14.23 | 14.81 | 14.31 | 636300.0 | 14.31 |
2020-10-05 | 14.8 | 13.37 | 13.46 | 14.78 | 542800.0 | 14.78 |
2020-10-02 | 13.61 | 13.11 | 13.43 | 13.36 | 438400.0 | 13.36 |
2020-10-01 | 13.9 | 13.11 | 13.46 | 13.77 | 640700.0 | 13.77 |
2020-09-30 | 13.15 | 12.57 | 12.75 | 12.83 | 742700.0 | 12.83 |
2020-09-29 | 12.84 | 12.04 | 12.31 | 12.75 | 379300.0 | 12.75 |
2020-09-28 | 12.5 | 12.07 | 12.5 | 12.32 | 365900.0 | 12.32 |
2020-09-25 | 12.44 | 11.78 | 11.82 | 12.19 | 327200.0 | 12.19 |
2020-09-24 | 12.23 | 11.34 | 12.22 | 11.84 | 738600.0 | 11.84 |
2020-09-23 | 13.15 | 12.11 | 12.98 | 12.33 | 586400.0 | 12.33 |
2020-09-22 | 13.98 | 12.76 | 13.9 | 12.93 | 669300.0 | 12.93 |
2020-09-21 | 14.87 | 13.74 | 14.85 | 13.86 | 576800.0 | 13.86 |
2020-09-18 | 15.44 | 14.83 | 15.04 | 15.2 | 1746300.0 | 15.2 |
2020-09-17 | 15.1 | 13.68 | 14.0 | 14.82 | 737000.0 | 14.82 |
2020-09-16 | 14.67 | 13.89 | 13.97 | 14.19 | 572900.0 | 14.19 |
2020-09-15 | 14.31 | 13.66 | 14.12 | 13.97 | 523600.0 | 13.97 |
2020-09-14 | 14.07 | 12.94 | 12.94 | 13.96 | 982100.0 | 13.96 |
2020-09-11 | 13.53 | 12.75 | 13.46 | 12.93 | 456100.0 | 12.93 |
2020-09-10 | 13.82 | 12.91 | 12.92 | 13.19 | 754400.0 | 13.19 |
2020-09-09 | 12.97 | 11.84 | 11.84 | 12.8 | 600400.0 | 12.8 |
2020-09-08 | 11.74 | 10.82 | 10.99 | 11.63 | 496700.0 | 11.63 |
2020-09-04 | 11.88 | 10.23 | 11.88 | 11.18 | 1101000.0 | 11.18 |
2020-09-03 | 12.5 | 11.62 | 12.14 | 11.85 | 661000.0 | 11.85 |
2020-09-02 | 12.19 | 11.63 | 11.85 | 12.08 | 416300.0 | 12.08 |
2020-09-01 | 13.08 | 11.7 | 13.0 | 11.9 | 854600.0 | 11.9 |
2020-08-31 | 13.17 | 12.54 | 12.82 | 13.04 | 431500.0 | 13.04 |
2020-08-28 | 13.1 | 12.5 | 12.6 | 12.7 | 381600.0 | 12.7 |
2020-08-27 | 12.93 | 12.13 | 12.76 | 12.68 | 554600.0 | 12.68 |
2020-08-26 | 13.79 | 12.89 | 13.44 | 12.93 | 449400.0 | 12.93 |
2020-08-25 | 13.58 | 12.78 | 13.01 | 13.47 | 403200.0 | 13.47 |
2020-08-24 | 14.02 | 12.71 | 13.85 | 13.03 | 560000.0 | 13.03 |
2020-08-21 | 13.95 | 13.03 | 13.77 | 13.6 | 810800.0 | 13.6 |
2020-08-20 | 14.03 | 13.13 | 13.93 | 13.76 | 608600.0 | 13.76 |
2020-08-19 | 14.96 | 13.22 | 13.33 | 14.04 | 1232500.0 | 14.04 |
2020-08-18 | 13.24 | 12.6 | 13.19 | 13.17 | 456300.0 | 13.17 |
2020-08-17 | 13.43 | 12.74 | 13.03 | 12.89 | 508800.0 | 12.89 |
2020-08-14 | 13.45 | 12.92 | 13.21 | 13.07 | 315400.0 | 13.07 |
2020-08-13 | 13.27 | 12.55 | 12.66 | 13.04 | 403100.0 | 13.04 |
2020-08-12 | 13.15 | 12.55 | 13.05 | 12.73 | 445600.0 | 12.73 |
2020-08-11 | 13.48 | 12.42 | 12.85 | 12.95 | 643100.0 | 12.95 |
2020-08-10 | 13.08 | 12.16 | 12.34 | 12.85 | 623600.0 | 12.85 |
2020-08-07 | 12.77 | 11.56 | 12.22 | 12.23 | 783400.0 | 12.23 |
2020-08-06 | 12.75 | 10.81 | 11.2 | 11.8 | 1360100.0 | 11.8 |
2020-08-05 | 11.35 | 10.78 | 11.32 | 11.11 | 533200.0 | 11.11 |
2020-08-04 | 11.7 | 10.88 | 11.7 | 11.24 | 527300.0 | 11.24 |
2020-08-03 | 11.3 | 10.4 | 10.47 | 11.23 | 563100.0 | 11.23 |
2020-07-31 | 10.83 | 10.19 | 10.57 | 10.39 | 531700.0 | 10.39 |
2020-07-30 | 11.01 | 10.26 | 10.28 | 10.59 | 629400.0 | 10.59 |
2020-07-29 | 10.81 | 10.12 | 10.67 | 10.34 | 814100.0 | 10.34 |
2020-07-28 | 11.14 | 10.65 | 11.08 | 10.67 | 558000.0 | 10.67 |
2020-07-27 | 11.16 | 10.8 | 10.9 | 11.1 | 443200.0 | 11.1 |
2020-07-24 | 11.64 | 10.52 | 11.0 | 10.9 | 1068200.0 | 10.9 |
2020-07-23 | 11.87 | 10.94 | 11.59 | 11.08 | 934400.0 | 11.08 |
2020-07-22 | 12.14 | 11.49 | 11.91 | 11.62 | 722000.0 | 11.62 |
2020-07-21 | 12.6 | 11.91 | 12.23 | 12.02 | 589200.0 | 12.02 |
2020-07-20 | 12.2 | 11.55 | 12.2 | 12.09 | 842600.0 | 12.09 |
2020-07-17 | 12.64 | 12.09 | 12.45 | 12.2 | 857100.0 | 12.2 |
2020-07-16 | 12.55 | 11.91 | 12.51 | 12.43 | 788600.0 | 12.43 |
2020-07-15 | 12.91 | 12.26 | 12.7 | 12.62 | 625700.0 | 12.62 |
2020-07-14 | 12.4 | 11.7 | 12.16 | 12.19 | 1393000.0 | 12.19 |
2020-07-13 | 13.55 | 12.11 | 13.36 | 12.2 | 869800.0 | 12.2 |
2020-07-10 | 13.93 | 13.1 | 13.93 | 13.17 | 787600.0 | 13.17 |
2020-07-09 | 14.9 | 13.73 | 14.7 | 13.89 | 843800.0 | 13.89 |
2020-07-08 | 14.87 | 14.16 | 14.18 | 14.68 | 1543400.0 | 14.68 |
2020-07-07 | 14.28 | 13.3 | 13.41 | 14.12 | 1069700.0 | 14.12 |
2020-07-06 | 14.76 | 13.26 | 14.73 | 13.56 | 1350300.0 | 13.56 |
2020-07-02 | 14.39 | 13.7 | 14.21 | 14.29 | 1342800.0 | 14.29 |
2020-07-01 | 14.4 | 13.7 | 14.11 | 13.84 | 745200.0 | 13.84 |
2020-06-30 | 14.5 | 13.81 | 14.21 | 14.11 | 1231700.0 | 14.11 |
2020-06-29 | 14.96 | 13.96 | 14.69 | 14.3 | 1070700.0 | 14.3 |
2020-06-26 | 15.56 | 14.33 | 15.5 | 14.51 | 6343500.0 | 14.51 |
2020-06-25 | 16.45 | 15.12 | 15.39 | 15.58 | 1574400.0 | 15.58 |
2020-06-24 | 16.17 | 14.7 | 15.79 | 15.16 | 1403200.0 | 15.16 |
2020-06-23 | 16.51 | 15.81 | 16.18 | 15.98 | 840800.0 | 15.98 |
2020-06-22 | 17.35 | 15.61 | 17.1 | 15.99 | 1432800.0 | 15.99 |
2020-06-19 | 17.19 | 15.79 | 16.0 | 17.0 | 1839400.0 | 17.0 |
2020-06-18 | 16.67 | 14.81 | 15.2 | 15.96 | 5529700.0 | 15.96 |
2020-06-17 | 15.99 | 14.26 | 15.99 | 15.32 | 2829400.0 | 15.32 |
2020-06-16 | 16.94 | 15.41 | 16.88 | 16.43 | 2697800.0 | 16.43 |
2020-06-15 | 17.19 | 13.96 | 13.98 | 15.58 | 3187200.0 | 15.58 |
2020-06-12 | 14.78 | 13.73 | 14.18 | 14.35 | 816100.0 | 14.35 |
2020-06-11 | 14.2 | 12.75 | 14.0 | 13.33 | 788900.0 | 13.33 |
2020-06-10 | 14.96 | 13.37 | 13.37 | 14.43 | 1038200.0 | 14.43 |
2020-06-09 | 13.69 | 13.0 | 13.12 | 13.12 | 571500.0 | 13.12 |
2020-06-08 | 13.78 | 12.5 | 12.65 | 13.24 | 904100.0 | 13.24 |
2020-06-05 | 15.0 | 12.0 | 14.95 | 12.19 | 2181100.0 | 12.19 |
2020-06-04 | 15.98 | 14.65 | 15.5 | 14.78 | 1020600.0 | 14.78 |
2020-06-03 | 15.3 | 14.4 | 15.08 | 14.48 | 541800.0 | 14.48 |
2020-06-02 | 15.0 | 13.43 | 13.79 | 15.0 | 734800.0 | 15.0 |
2020-06-01 | 14.39 | 13.45 | 13.6 | 13.79 | 514000.0 | 13.79 |
2020-05-29 | 13.79 | 12.86 | 13.35 | 13.61 | 786000.0 | 13.61 |
2020-05-28 | 14.08 | 12.91 | 13.04 | 13.41 | 370900.0 | 13.41 |
2020-05-27 | 13.82 | 12.76 | 13.6 | 13.02 | 301700.0 | 13.02 |
2020-05-26 | 13.95 | 13.32 | 13.64 | 13.47 | 344400.0 | 13.47 |
2020-05-22 | 13.51 | 13.03 | 13.41 | 13.3 | 227700.0 | 13.3 |
2020-05-21 | 13.74 | 13.05 | 13.42 | 13.41 | 334800.0 | 13.41 |
2020-05-20 | 14.13 | 13.23 | 13.43 | 13.28 | 323000.0 | 13.28 |
2020-05-19 | 13.99 | 13.12 | 13.85 | 13.16 | 450000.0 | 13.16 |
2020-05-18 | 14.04 | 13.54 | 13.85 | 13.87 | 272000.0 | 13.87 |
2020-05-15 | 13.39 | 12.53 | 12.75 | 13.27 | 342000.0 | 13.27 |
2020-05-14 | 12.96 | 12.01 | 12.51 | 12.85 | 387400.0 | 12.85 |
2020-05-13 | 13.8 | 12.26 | 13.63 | 12.67 | 589000.0 | 12.67 |
2020-05-12 | 14.63 | 13.43 | 14.44 | 13.53 | 498500.0 | 13.53 |
2020-05-11 | 14.42 | 13.36 | 13.58 | 14.31 | 585500.0 | 14.31 |
2020-05-08 | 14.24 | 11.63 | 12.4 | 13.77 | 1031600.0 | 13.77 |
2020-05-07 | 12.44 | 11.6 | 11.93 | 12.02 | 320900.0 | 12.02 |
2020-05-06 | 12.19 | 11.5 | 11.7 | 11.77 | 325600.0 | 11.77 |
2020-05-05 | 11.94 | 10.81 | 10.81 | 11.65 | 605900.0 | 11.65 |
2020-05-04 | 10.95 | 10.05 | 10.65 | 10.72 | 503700.0 | 10.72 |
2020-05-01 | 11.34 | 10.3 | 11.13 | 10.72 | 499000.0 | 10.72 |
2020-04-30 | 11.79 | 11.01 | 11.36 | 11.44 | 365900.0 | 11.44 |
2020-04-29 | 11.98 | 11.25 | 11.91 | 11.33 | 429900.0 | 11.33 |
2020-04-28 | 11.95 | 10.8 | 11.94 | 11.57 | 663100.0 | 11.57 |
2020-04-27 | 12.75 | 11.63 | 12.51 | 11.72 | 523900.0 | 11.72 |
2020-04-24 | 12.19 | 11.01 | 11.29 | 12.08 | 507600.0 | 12.08 |
2020-04-23 | 11.62 | 10.81 | 11.08 | 11.13 | 519800.0 | 11.13 |
2020-04-22 | 11.59 | 10.69 | 11.35 | 10.79 | 574500.0 | 10.79 |
2020-04-21 | 11.99 | 10.81 | 11.44 | 11.1 | 489500.0 | 11.1 |
2020-04-20 | 12.82 | 11.33 | 11.78 | 11.43 | 662400.0 | 11.43 |
2020-04-17 | 12.17 | 10.33 | 10.79 | 11.85 | 790600.0 | 11.85 |
2020-04-16 | 10.53 | 9.91 | 10.26 | 10.14 | 430800.0 | 10.14 |
2020-04-15 | 10.48 | 9.45 | 10.48 | 9.85 | 547300.0 | 9.85 |
2020-04-14 | 10.86 | 9.86 | 9.98 | 10.65 | 498600.0 | 10.65 |
2020-04-13 | 9.95 | 8.73 | 8.85 | 9.82 | 423600.0 | 9.82 |
2020-04-09 | 9.6 | 8.6 | 8.64 | 8.82 | 462300.0 | 8.82 |
2020-04-08 | 8.89 | 8.35 | 8.54 | 8.65 | 402800.0 | 8.65 |
2020-04-07 | 9.04 | 8.29 | 8.75 | 8.39 | 495000.0 | 8.39 |
2020-04-06 | 8.72 | 7.93 | 8.23 | 8.46 | 513300.0 | 8.46 |
2020-04-03 | 8.01 | 7.46 | 8.0 | 7.81 | 499200.0 | 7.81 |
2020-04-02 | 8.39 | 7.4 | 7.94 | 8.01 | 669200.0 | 8.01 |
2020-04-01 | 9.06 | 7.65 | 9.0 | 7.91 | 798400.0 | 7.91 |
2020-03-31 | 10.0 | 8.68 | 8.69 | 9.2 | 1293000.0 | 9.2 |
2020-03-30 | 8.9 | 8.4 | 8.48 | 8.65 | 526300.0 | 8.65 |
2020-03-27 | 8.5 | 7.73 | 7.73 | 8.35 | 422400.0 | 8.35 |
2020-03-26 | 8.5 | 6.95 | 7.2 | 8.4 | 454000.0 | 8.4 |
2020-03-25 | 7.89 | 6.81 | 7.35 | 7.15 | 432300.0 | 7.15 |
2020-03-24 | 7.49 | 7.01 | 7.39 | 7.31 | 473700.0 | 7.31 |
2020-03-23 | 7.57 | 6.31 | 6.75 | 6.88 | 695100.0 | 6.88 |
2020-03-20 | 7.48 | 6.25 | 6.51 | 6.63 | 764300.0 | 6.63 |
2020-03-19 | 6.56 | 5.05 | 5.36 | 6.25 | 706000.0 | 6.25 |
2020-03-18 | 6.72 | 4.72 | 6.19 | 5.42 | 1116600.0 | 5.42 |
2020-03-17 | 7.32 | 6.65 | 6.86 | 6.77 | 545500.0 | 6.77 |
2020-03-16 | 7.52 | 6.11 | 7.52 | 6.68 | 673100.0 | 6.68 |
2020-03-13 | 8.0 | 6.5 | 7.66 | 7.94 | 875600.0 | 7.94 |
2020-03-12 | 8.42 | 6.65 | 8.11 | 7.16 | 1212100.0 | 7.16 |
2020-03-11 | 10.21 | 8.9 | 9.75 | 9.01 | 619300.0 | 9.01 |
2020-03-10 | 10.67 | 9.38 | 10.61 | 10.19 | 712000.0 | 10.19 |
2020-03-09 | 10.94 | 9.61 | 10.71 | 9.98 | 647700.0 | 9.98 |
2020-03-06 | 11.9 | 11.11 | 11.6 | 11.68 | 626400.0 | 11.68 |
2020-03-05 | 12.92 | 11.75 | 11.97 | 12.06 | 594900.0 | 12.06 |
2020-03-04 | 12.34 | 11.22 | 11.33 | 12.09 | 538300.0 | 12.09 |
2020-03-03 | 12.71 | 10.39 | 12.32 | 11.0 | 779000.0 | 11.0 |
2020-03-02 | 12.68 | 11.65 | 12.16 | 12.24 | 620700.0 | 12.24 |
2020-02-28 | 12.35 | 11.33 | 11.76 | 11.98 | 660800.0 | 11.98 |
2020-02-27 | 12.88 | 11.33 | 12.48 | 12.36 | 507300.0 | 12.36 |
2020-02-26 | 13.34 | 12.12 | 12.43 | 12.9 | 679200.0 | 12.9 |
2020-02-25 | 13.61 | 12.35 | 13.32 | 12.47 | 503800.0 | 12.47 |
2020-02-24 | 14.58 | 13.0 | 14.49 | 13.08 | 830600.0 | 13.08 |
2020-02-21 | 15.5 | 14.8 | 15.42 | 15.0 | 450700.0 | 15.0 |
2020-02-20 | 15.98 | 15.13 | 15.42 | 15.42 | 353800.0 | 15.42 |
2020-02-19 | 16.1 | 15.01 | 15.31 | 15.4 | 649900.0 | 15.4 |
2020-02-18 | 15.27 | 14.84 | 15.03 | 15.17 | 289100.0 | 15.17 |