名前 | Recro Pharma Inc. Common Stock |
ティッカー | REPH |
国 | United States |
上場年 | 2014.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.68 | 4.21 | 4.61 | 4.42 | 652500.0 | 4.42 |
2021-02-12 | 4.62 | 4.36 | 4.61 | 4.58 | 352700.0 | 4.58 |
2021-02-11 | 4.87 | 4.17 | 4.25 | 4.58 | 1592000.0 | 4.58 |
2021-02-10 | 4.24 | 3.91 | 4.12 | 4.13 | 435800.0 | 4.13 |
2021-02-09 | 4.17 | 3.85 | 3.91 | 4.06 | 507900.0 | 4.06 |
2021-02-08 | 4.1 | 3.67 | 3.73 | 3.9 | 1004900.0 | 3.9 |
2021-02-05 | 3.87 | 3.62 | 3.74 | 3.65 | 757100.0 | 3.65 |
2021-02-04 | 4.08 | 3.68 | 3.88 | 3.73 | 844200.0 | 3.73 |
2021-02-03 | 3.82 | 3.54 | 3.54 | 3.74 | 949300.0 | 3.74 |
2021-02-02 | 3.45 | 3.2 | 3.29 | 3.45 | 417900.0 | 3.45 |
2021-02-01 | 3.26 | 3.07 | 3.13 | 3.21 | 387900.0 | 3.21 |
2021-01-29 | 3.33 | 3.04 | 3.07 | 3.13 | 664000.0 | 3.13 |
2021-01-28 | 3.18 | 3.03 | 3.14 | 3.09 | 340100.0 | 3.09 |
2021-01-27 | 3.34 | 3.07 | 3.25 | 3.16 | 619700.0 | 3.16 |
2021-01-26 | 3.57 | 3.33 | 3.55 | 3.35 | 527200.0 | 3.35 |
2021-01-25 | 3.75 | 3.42 | 3.71 | 3.49 | 989000.0 | 3.49 |
2021-01-22 | 3.73 | 3.45 | 3.5 | 3.55 | 821200.0 | 3.55 |
2021-01-21 | 3.79 | 3.26 | 3.32 | 3.7 | 1757900.0 | 3.7 |
2021-01-20 | 3.74 | 3.03 | 3.08 | 3.25 | 3697800.0 | 3.25 |
2021-01-19 | 3.08 | 2.94 | 2.99 | 3.03 | 756600.0 | 3.03 |
2021-01-15 | 3.02 | 2.91 | 2.95 | 2.97 | 596800.0 | 2.97 |
2021-01-14 | 3.02 | 2.86 | 2.97 | 2.96 | 814700.0 | 2.96 |
2021-01-13 | 2.97 | 2.82 | 2.88 | 2.92 | 476300.0 | 2.92 |
2021-01-12 | 3.04 | 2.86 | 3.04 | 2.91 | 700800.0 | 2.91 |
2021-01-11 | 3.08 | 2.95 | 2.95 | 3.0 | 398500.0 | 3.0 |
2021-01-08 | 3.08 | 2.95 | 3.07 | 2.99 | 404200.0 | 2.99 |
2021-01-07 | 3.1 | 2.92 | 3.04 | 3.08 | 526000.0 | 3.08 |
2021-01-06 | 3.2 | 2.94 | 3.14 | 3.02 | 962800.0 | 3.02 |
2021-01-05 | 3.14 | 3.0 | 3.1 | 3.09 | 555600.0 | 3.09 |
2021-01-04 | 3.12 | 2.93 | 2.93 | 3.09 | 1048200.0 | 3.09 |
2020-12-31 | 2.98 | 2.81 | 2.95 | 2.85 | 795800.0 | 2.85 |
2020-12-30 | 3.09 | 2.91 | 2.96 | 2.92 | 528700.0 | 2.92 |
2020-12-29 | 3.04 | 2.87 | 3.0 | 2.96 | 638300.0 | 2.96 |
2020-12-28 | 3.2 | 2.98 | 3.16 | 3.06 | 578500.0 | 3.06 |
2020-12-24 | 3.21 | 2.95 | 3.21 | 3.0 | 559700.0 | 3.0 |
2020-12-23 | 3.4 | 3.21 | 3.28 | 3.24 | 936700.0 | 3.24 |
2020-12-22 | 3.4 | 2.84 | 3.0 | 3.28 | 1560700.0 | 3.28 |
2020-12-21 | 3.04 | 2.8 | 3.0 | 2.97 | 772800.0 | 2.97 |
2020-12-18 | 3.1 | 2.98 | 3.07 | 3.0 | 886700.0 | 3.0 |
2020-12-17 | 3.3 | 3.04 | 3.25 | 3.08 | 1323300.0 | 3.08 |
2020-12-16 | 3.57 | 3.06 | 3.15 | 3.25 | 2499800.0 | 3.25 |
2020-12-15 | 3.43 | 2.8 | 3.4 | 3.03 | 2842700.0 | 3.03 |
2020-12-14 | 4.33 | 3.25 | 3.71 | 3.43 | 22844700.0 | 3.43 |
2020-12-11 | 3.25 | 2.1 | 2.13 | 2.95 | 6614800.0 | 2.95 |
2020-12-10 | 2.28 | 2.14 | 2.14 | 2.16 | 246800.0 | 2.16 |
2020-12-09 | 2.28 | 2.03 | 2.25 | 2.14 | 314300.0 | 2.14 |
2020-12-08 | 2.32 | 2.17 | 2.3 | 2.21 | 269800.0 | 2.21 |
2020-12-07 | 2.38 | 2.29 | 2.31 | 2.3 | 211000.0 | 2.3 |
2020-12-04 | 2.31 | 2.2 | 2.24 | 2.29 | 168300.0 | 2.29 |
2020-12-03 | 2.32 | 2.15 | 2.32 | 2.21 | 347800.0 | 2.21 |
2020-12-02 | 2.39 | 2.31 | 2.38 | 2.31 | 149900.0 | 2.31 |
2020-12-01 | 2.53 | 2.35 | 2.43 | 2.39 | 233000.0 | 2.39 |
2020-11-30 | 2.6 | 2.36 | 2.5 | 2.39 | 446300.0 | 2.39 |
2020-11-27 | 2.54 | 2.36 | 2.36 | 2.5 | 451500.0 | 2.5 |
2020-11-25 | 2.41 | 2.16 | 2.34 | 2.38 | 542300.0 | 2.38 |
2020-11-24 | 2.41 | 2.02 | 2.04 | 2.32 | 916100.0 | 2.32 |
2020-11-23 | 2.08 | 1.97 | 2.01 | 2.02 | 426600.0 | 2.02 |
2020-11-20 | 2.03 | 1.94 | 1.94 | 1.98 | 264500.0 | 1.98 |
2020-11-19 | 1.97 | 1.9 | 1.95 | 1.97 | 215700.0 | 1.97 |
2020-11-18 | 1.96 | 1.9 | 1.92 | 1.92 | 264000.0 | 1.92 |
2020-11-17 | 1.96 | 1.88 | 1.96 | 1.91 | 93300.0 | 1.91 |
2020-11-16 | 1.98 | 1.84 | 1.9 | 1.98 | 434300.0 | 1.98 |
2020-11-13 | 1.92 | 1.7 | 1.72 | 1.88 | 658700.0 | 1.88 |
2020-11-12 | 1.76 | 1.66 | 1.75 | 1.69 | 231500.0 | 1.69 |
2020-11-11 | 1.88 | 1.72 | 1.88 | 1.77 | 251700.0 | 1.77 |
2020-11-10 | 2.0 | 1.76 | 1.98 | 1.8 | 385400.0 | 1.8 |
2020-11-09 | 2.05 | 1.77 | 1.83 | 1.98 | 671300.0 | 1.98 |
2020-11-06 | 1.64 | 1.56 | 1.59 | 1.6 | 225800.0 | 1.6 |
2020-11-05 | 1.65 | 1.55 | 1.63 | 1.57 | 300300.0 | 1.57 |
2020-11-04 | 1.69 | 1.54 | 1.55 | 1.6 | 244600.0 | 1.6 |
2020-11-03 | 1.57 | 1.52 | 1.54 | 1.53 | 279100.0 | 1.53 |
2020-11-02 | 1.58 | 1.49 | 1.54 | 1.51 | 236100.0 | 1.51 |
2020-10-30 | 1.68 | 1.58 | 1.67 | 1.59 | 280500.0 | 1.59 |
2020-10-29 | 1.75 | 1.65 | 1.75 | 1.69 | 227800.0 | 1.69 |
2020-10-28 | 1.82 | 1.76 | 1.78 | 1.76 | 208500.0 | 1.76 |
2020-10-27 | 1.85 | 1.81 | 1.85 | 1.85 | 265900.0 | 1.85 |
2020-10-26 | 2.0 | 1.83 | 1.95 | 1.85 | 333500.0 | 1.85 |
2020-10-23 | 2.01 | 1.94 | 1.99 | 1.96 | 96000.0 | 1.96 |
2020-10-22 | 2.02 | 1.94 | 1.99 | 1.98 | 180200.0 | 1.98 |
2020-10-21 | 2.06 | 1.98 | 2.01 | 2.0 | 253100.0 | 2.0 |
2020-10-20 | 2.2 | 1.95 | 2.12 | 2.01 | 472500.0 | 2.01 |
2020-10-19 | 2.21 | 2.11 | 2.17 | 2.12 | 119100.0 | 2.12 |
2020-10-16 | 2.22 | 2.1 | 2.16 | 2.15 | 175200.0 | 2.15 |
2020-10-15 | 2.21 | 2.15 | 2.15 | 2.16 | 69100.0 | 2.16 |
2020-10-14 | 2.31 | 2.16 | 2.27 | 2.17 | 161600.0 | 2.17 |
2020-10-13 | 2.38 | 2.17 | 2.21 | 2.31 | 122500.0 | 2.31 |
2020-10-12 | 2.31 | 2.14 | 2.31 | 2.2 | 210500.0 | 2.2 |
2020-10-09 | 2.36 | 2.28 | 2.34 | 2.3 | 105200.0 | 2.3 |
2020-10-08 | 2.37 | 2.16 | 2.2 | 2.34 | 197100.0 | 2.34 |
2020-10-07 | 2.18 | 2.03 | 2.03 | 2.15 | 181200.0 | 2.15 |
2020-10-06 | 2.15 | 2.02 | 2.13 | 2.03 | 293900.0 | 2.03 |
2020-10-05 | 2.13 | 2.05 | 2.08 | 2.11 | 142200.0 | 2.11 |
2020-10-02 | 2.1 | 1.93 | 1.99 | 2.07 | 149900.0 | 2.07 |
2020-10-01 | 2.14 | 1.91 | 2.11 | 1.98 | 560700.0 | 1.98 |
2020-09-30 | 2.14 | 2.09 | 2.1 | 2.1 | 94600.0 | 2.1 |
2020-09-29 | 2.17 | 2.03 | 2.16 | 2.1 | 245200.0 | 2.1 |
2020-09-28 | 2.24 | 2.08 | 2.13 | 2.16 | 148700.0 | 2.16 |
2020-09-25 | 2.12 | 2.03 | 2.07 | 2.08 | 202100.0 | 2.08 |
2020-09-24 | 2.22 | 2.04 | 2.15 | 2.1 | 155400.0 | 2.1 |
2020-09-23 | 2.27 | 2.11 | 2.25 | 2.15 | 251000.0 | 2.15 |
2020-09-22 | 2.45 | 2.24 | 2.45 | 2.29 | 252100.0 | 2.29 |
2020-09-21 | 2.47 | 2.22 | 2.47 | 2.35 | 257500.0 | 2.35 |
2020-09-18 | 2.53 | 2.33 | 2.35 | 2.48 | 412800.0 | 2.48 |
2020-09-17 | 2.36 | 2.24 | 2.26 | 2.34 | 200200.0 | 2.34 |
2020-09-16 | 2.32 | 2.11 | 2.13 | 2.25 | 304700.0 | 2.25 |
2020-09-15 | 2.22 | 2.08 | 2.16 | 2.11 | 267500.0 | 2.11 |
2020-09-14 | 2.2 | 2.08 | 2.15 | 2.13 | 229200.0 | 2.13 |
2020-09-11 | 2.2 | 2.12 | 2.2 | 2.15 | 156100.0 | 2.15 |
2020-09-10 | 2.3 | 2.16 | 2.25 | 2.17 | 140900.0 | 2.17 |
2020-09-09 | 2.26 | 2.16 | 2.24 | 2.23 | 128700.0 | 2.23 |
2020-09-08 | 2.29 | 2.04 | 2.1 | 2.25 | 363900.0 | 2.25 |
2020-09-04 | 2.36 | 2.04 | 2.31 | 2.06 | 1069500.0 | 2.06 |
2020-09-03 | 2.78 | 2.21 | 2.73 | 2.31 | 1204200.0 | 2.31 |
2020-09-02 | 2.84 | 2.7 | 2.77 | 2.71 | 247100.0 | 2.71 |
2020-09-01 | 2.79 | 2.62 | 2.72 | 2.77 | 205000.0 | 2.77 |
2020-08-31 | 2.8 | 2.65 | 2.7 | 2.75 | 183000.0 | 2.75 |
2020-08-28 | 2.77 | 2.65 | 2.7 | 2.7 | 121800.0 | 2.7 |
2020-08-27 | 2.86 | 2.6 | 2.85 | 2.67 | 277600.0 | 2.67 |
2020-08-26 | 2.85 | 2.66 | 2.7 | 2.8 | 221200.0 | 2.8 |
2020-08-25 | 2.77 | 2.55 | 2.76 | 2.68 | 407200.0 | 2.68 |
2020-08-24 | 2.91 | 2.73 | 2.89 | 2.76 | 331300.0 | 2.76 |
2020-08-21 | 2.92 | 2.75 | 2.75 | 2.87 | 322000.0 | 2.87 |
2020-08-20 | 2.92 | 2.75 | 2.9 | 2.77 | 519100.0 | 2.77 |
2020-08-19 | 2.97 | 2.76 | 2.97 | 2.88 | 507800.0 | 2.88 |
2020-08-18 | 3.15 | 2.89 | 3.15 | 2.91 | 738300.0 | 2.91 |
2020-08-17 | 3.17 | 3.04 | 3.06 | 3.13 | 207600.0 | 3.13 |
2020-08-14 | 3.15 | 3.04 | 3.11 | 3.04 | 229100.0 | 3.04 |
2020-08-13 | 3.18 | 2.95 | 3.03 | 3.1 | 496100.0 | 3.1 |
2020-08-12 | 3.32 | 3.01 | 3.28 | 3.03 | 668300.0 | 3.03 |
2020-08-11 | 3.44 | 3.2 | 3.42 | 3.2 | 592700.0 | 3.2 |
2020-08-10 | 3.72 | 3.13 | 3.71 | 3.34 | 2055100.0 | 3.34 |
2020-08-07 | 4.43 | 4.1 | 4.12 | 4.4 | 283100.0 | 4.4 |
2020-08-06 | 4.29 | 4.06 | 4.2 | 4.11 | 192500.0 | 4.11 |
2020-08-05 | 4.41 | 4.2 | 4.4 | 4.23 | 102800.0 | 4.23 |
2020-08-04 | 4.43 | 4.1 | 4.1 | 4.38 | 250600.0 | 4.38 |
2020-08-03 | 4.24 | 4.04 | 4.11 | 4.13 | 193100.0 | 4.13 |
2020-07-31 | 4.24 | 4.05 | 4.17 | 4.09 | 137300.0 | 4.09 |
2020-07-30 | 4.22 | 4.03 | 4.09 | 4.2 | 254700.0 | 4.2 |
2020-07-29 | 4.26 | 4.0 | 4.1 | 4.13 | 260200.0 | 4.13 |
2020-07-28 | 4.21 | 4.08 | 4.17 | 4.09 | 139100.0 | 4.09 |
2020-07-27 | 4.23 | 3.99 | 4.18 | 4.18 | 361500.0 | 4.18 |
2020-07-24 | 4.31 | 4.13 | 4.26 | 4.15 | 216400.0 | 4.15 |
2020-07-23 | 4.46 | 4.24 | 4.28 | 4.26 | 178900.0 | 4.26 |
2020-07-22 | 4.45 | 4.26 | 4.41 | 4.28 | 167300.0 | 4.28 |
2020-07-21 | 4.63 | 4.39 | 4.43 | 4.43 | 343100.0 | 4.43 |
2020-07-20 | 4.73 | 4.3 | 4.64 | 4.4 | 493500.0 | 4.4 |
2020-07-17 | 4.95 | 4.46 | 4.49 | 4.7 | 561000.0 | 4.7 |
2020-07-16 | 4.6 | 4.26 | 4.37 | 4.56 | 234500.0 | 4.56 |
2020-07-15 | 4.46 | 4.17 | 4.17 | 4.4 | 243800.0 | 4.4 |
2020-07-14 | 4.15 | 3.99 | 4.09 | 4.14 | 171300.0 | 4.14 |
2020-07-13 | 4.28 | 4.05 | 4.22 | 4.06 | 190400.0 | 4.06 |
2020-07-10 | 4.27 | 4.07 | 4.14 | 4.17 | 128800.0 | 4.17 |
2020-07-09 | 4.39 | 4.13 | 4.34 | 4.15 | 164900.0 | 4.15 |
2020-07-08 | 4.4 | 4.18 | 4.28 | 4.35 | 323900.0 | 4.35 |
2020-07-07 | 4.49 | 4.29 | 4.46 | 4.32 | 370000.0 | 4.32 |
2020-07-06 | 4.74 | 4.44 | 4.74 | 4.46 | 412900.0 | 4.46 |
2020-07-02 | 4.85 | 4.58 | 4.82 | 4.6 | 191100.0 | 4.6 |
2020-07-01 | 4.75 | 4.56 | 4.56 | 4.7 | 213000.0 | 4.7 |
2020-06-30 | 4.65 | 4.49 | 4.58 | 4.55 | 522800.0 | 4.55 |
2020-06-29 | 4.79 | 4.5 | 4.67 | 4.57 | 288000.0 | 4.57 |
2020-06-26 | 4.76 | 4.55 | 4.71 | 4.6 | 689200.0 | 4.6 |
2020-06-25 | 4.82 | 4.64 | 4.7 | 4.76 | 200000.0 | 4.76 |
2020-06-24 | 4.89 | 4.61 | 4.85 | 4.72 | 209800.0 | 4.72 |
2020-06-23 | 5.04 | 4.88 | 4.94 | 4.93 | 354900.0 | 4.93 |
2020-06-22 | 4.87 | 4.6 | 4.72 | 4.84 | 294700.0 | 4.84 |
2020-06-19 | 4.95 | 4.69 | 4.89 | 4.73 | 411800.0 | 4.73 |
2020-06-18 | 4.95 | 4.77 | 4.87 | 4.83 | 227100.0 | 4.83 |
2020-06-17 | 5.15 | 4.84 | 5.09 | 4.89 | 364200.0 | 4.89 |
2020-06-16 | 5.46 | 5.06 | 5.39 | 5.09 | 302800.0 | 5.09 |
2020-06-15 | 5.24 | 4.72 | 4.88 | 5.22 | 421200.0 | 5.22 |
2020-06-12 | 5.28 | 4.83 | 4.97 | 4.92 | 337700.0 | 4.92 |
2020-06-11 | 5.29 | 4.81 | 5.04 | 4.86 | 680400.0 | 4.86 |
2020-06-10 | 5.8 | 5.15 | 5.79 | 5.35 | 652000.0 | 5.35 |
2020-06-09 | 5.82 | 5.38 | 5.45 | 5.66 | 1179800.0 | 5.66 |
2020-06-08 | 5.33 | 4.96 | 5.0 | 5.26 | 897200.0 | 5.26 |
2020-06-05 | 4.96 | 4.72 | 4.75 | 4.95 | 543500.0 | 4.95 |
2020-06-04 | 4.77 | 4.57 | 4.65 | 4.67 | 412500.0 | 4.67 |
2020-06-03 | 4.65 | 4.55 | 4.63 | 4.61 | 608200.0 | 4.61 |
2020-06-02 | 4.74 | 4.54 | 4.57 | 4.61 | 576900.0 | 4.61 |
2020-06-01 | 4.74 | 4.54 | 4.58 | 4.56 | 440700.0 | 4.56 |
2020-05-29 | 4.77 | 4.46 | 4.76 | 4.52 | 528900.0 | 4.52 |
2020-05-28 | 5.04 | 4.77 | 4.85 | 4.79 | 549300.0 | 4.79 |
2020-05-27 | 4.88 | 4.77 | 4.78 | 4.84 | 433200.0 | 4.84 |
2020-05-26 | 4.95 | 4.7 | 4.95 | 4.8 | 461600.0 | 4.8 |
2020-05-22 | 4.91 | 4.57 | 4.74 | 4.77 | 554200.0 | 4.77 |
2020-05-21 | 4.75 | 4.53 | 4.65 | 4.7 | 360600.0 | 4.7 |
2020-05-20 | 4.83 | 4.58 | 4.62 | 4.63 | 525100.0 | 4.63 |
2020-05-19 | 4.69 | 4.4 | 4.44 | 4.54 | 458800.0 | 4.54 |
2020-05-18 | 4.64 | 4.33 | 4.45 | 4.45 | 975600.0 | 4.45 |
2020-05-15 | 4.44 | 4.22 | 4.33 | 4.36 | 662200.0 | 4.36 |
2020-05-14 | 4.5 | 4.15 | 4.33 | 4.34 | 801900.0 | 4.34 |
2020-05-13 | 4.75 | 4.23 | 4.75 | 4.49 | 2165700.0 | 4.49 |
2020-05-12 | 5.3 | 4.8 | 5.16 | 4.88 | 2408700.0 | 4.88 |
2020-05-11 | 5.75 | 4.76 | 5.7 | 5.08 | 7702400.0 | 5.08 |
2020-05-08 | 9.19 | 8.42 | 8.56 | 8.42 | 306100.0 | 8.42 |
2020-05-07 | 8.57 | 8.27 | 8.27 | 8.37 | 311700.0 | 8.37 |
2020-05-06 | 8.35 | 7.96 | 8.03 | 8.21 | 251800.0 | 8.21 |
2020-05-05 | 8.3 | 7.9 | 8.17 | 8.0 | 170200.0 | 8.0 |
2020-05-04 | 8.45 | 7.97 | 8.16 | 7.99 | 162300.0 | 7.99 |
2020-05-01 | 8.44 | 7.88 | 8.28 | 8.17 | 183000.0 | 8.17 |
2020-04-30 | 8.69 | 8.26 | 8.61 | 8.46 | 239000.0 | 8.46 |
2020-04-29 | 9.01 | 8.68 | 8.75 | 8.81 | 343600.0 | 8.81 |
2020-04-28 | 8.93 | 8.23 | 8.41 | 8.54 | 301700.0 | 8.54 |
2020-04-27 | 8.39 | 7.95 | 8.17 | 8.19 | 276200.0 | 8.19 |
2020-04-24 | 8.27 | 7.78 | 7.78 | 8.11 | 111600.0 | 8.11 |
2020-04-23 | 8.04 | 7.71 | 7.71 | 7.78 | 129800.0 | 7.78 |
2020-04-22 | 7.92 | 7.43 | 7.66 | 7.67 | 118100.0 | 7.67 |
2020-04-21 | 7.8 | 7.2 | 7.66 | 7.47 | 280200.0 | 7.47 |
2020-04-20 | 8.31 | 7.69 | 7.85 | 7.89 | 153200.0 | 7.89 |
2020-04-17 | 8.51 | 7.93 | 8.32 | 8.0 | 330900.0 | 8.0 |
2020-04-16 | 8.84 | 7.94 | 8.72 | 8.19 | 180300.0 | 8.19 |
2020-04-15 | 8.84 | 7.92 | 7.92 | 8.78 | 309300.0 | 8.78 |
2020-04-14 | 8.83 | 8.22 | 8.61 | 8.24 | 125100.0 | 8.24 |
2020-04-13 | 8.91 | 7.94 | 8.76 | 8.46 | 246500.0 | 8.46 |
2020-04-09 | 8.87 | 8.1 | 8.1 | 8.85 | 417900.0 | 8.85 |
2020-04-08 | 8.22 | 7.41 | 7.72 | 8.05 | 512100.0 | 8.05 |
2020-04-07 | 8.33 | 7.55 | 8.25 | 7.6 | 621600.0 | 7.6 |
2020-04-06 | 8.14 | 7.32 | 7.36 | 7.99 | 296000.0 | 7.99 |
2020-04-03 | 7.29 | 6.87 | 7.11 | 7.09 | 256700.0 | 7.09 |
2020-04-02 | 7.31 | 7.0 | 7.05 | 7.15 | 603800.0 | 7.15 |
2020-04-01 | 8.05 | 6.85 | 8.0 | 7.03 | 779900.0 | 7.03 |
2020-03-31 | 8.26 | 7.8 | 7.89 | 8.17 | 398300.0 | 8.17 |
2020-03-30 | 8.69 | 6.68 | 6.71 | 8.0 | 580400.0 | 8.0 |
2020-03-27 | 7.52 | 6.6 | 7.43 | 6.64 | 660800.0 | 6.64 |
2020-03-26 | 8.41 | 7.58 | 8.13 | 7.67 | 304100.0 | 7.67 |
2020-03-25 | 8.14 | 7.16 | 7.57 | 8.1 | 233900.0 | 8.1 |
2020-03-24 | 7.81 | 7.24 | 7.34 | 7.59 | 246200.0 | 7.59 |
2020-03-23 | 7.24 | 6.54 | 7.01 | 7.11 | 249400.0 | 7.11 |
2020-03-20 | 7.65 | 6.85 | 7.38 | 6.91 | 359500.0 | 6.91 |
2020-03-19 | 7.49 | 6.34 | 6.58 | 7.3 | 367600.0 | 7.3 |
2020-03-18 | 7.32 | 6.1 | 7.17 | 6.56 | 417600.0 | 6.56 |
2020-03-17 | 7.77 | 6.62 | 6.97 | 7.52 | 311500.0 | 7.52 |
2020-03-16 | 7.41 | 6.85 | 7.07 | 6.94 | 571400.0 | 6.94 |
2020-03-13 | 8.73 | 7.44 | 8.15 | 7.63 | 454000.0 | 7.63 |
2020-03-12 | 8.81 | 7.69 | 8.72 | 7.85 | 585700.0 | 7.85 |
2020-03-11 | 9.48 | 9.11 | 9.48 | 9.17 | 500900.0 | 9.17 |
2020-03-10 | 9.86 | 9.2 | 9.74 | 9.49 | 405300.0 | 9.49 |
2020-03-09 | 9.8 | 9.06 | 9.22 | 9.63 | 791100.0 | 9.63 |
2020-03-06 | 10.07 | 9.6 | 10.0 | 9.83 | 1168500.0 | 9.83 |
2020-03-05 | 11.12 | 10.15 | 10.73 | 10.28 | 509800.0 | 10.28 |
2020-03-04 | 11.43 | 9.41 | 9.5 | 11.0 | 2972000.0 | 11.0 |
2020-03-03 | 15.13 | 14.0 | 14.79 | 14.35 | 186000.0 | 14.35 |
2020-03-02 | 15.02 | 14.1 | 14.35 | 14.8 | 382500.0 | 14.8 |
2020-02-28 | 14.75 | 13.94 | 14.33 | 14.34 | 325800.0 | 14.34 |
2020-02-27 | 15.33 | 14.61 | 15.05 | 14.81 | 279800.0 | 14.81 |
2020-02-26 | 15.99 | 15.25 | 15.62 | 15.34 | 257400.0 | 15.34 |
2020-02-25 | 15.87 | 15.25 | 15.62 | 15.48 | 386700.0 | 15.48 |
2020-02-24 | 16.5 | 15.61 | 16.37 | 15.61 | 224700.0 | 15.61 |
2020-02-21 | 17.21 | 16.59 | 16.85 | 16.88 | 187900.0 | 16.88 |
2020-02-20 | 17.06 | 16.1 | 16.72 | 16.8 | 289900.0 | 16.8 |
2020-02-19 | 17.57 | 16.5 | 17.51 | 16.94 | 284600.0 | 16.94 |
2020-02-18 | 18.7 | 17.5 | 18.48 | 17.54 | 138000.0 | 17.54 |