名前 | Cara Therapeutics Inc. Common Stock |
ティッカー | CARA |
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 | 21.45 | 20.35 | 20.58 | 21.07 | 783400.0 | 21.07 |
2021-02-12 | 20.85 | 19.1 | 19.5 | 19.88 | 784700.0 | 19.88 |
2021-02-11 | 22.6 | 19.72 | 22.5 | 19.91 | 1061700.0 | 19.91 |
2021-02-10 | 21.9 | 20.73 | 21.0 | 21.62 | 1226900.0 | 21.62 |
2021-02-09 | 20.4 | 19.4 | 19.5 | 20.28 | 741300.0 | 20.28 |
2021-02-08 | 19.52 | 18.98 | 19.2 | 19.46 | 436600.0 | 19.46 |
2021-02-05 | 19.52 | 18.71 | 19.38 | 19.1 | 539800.0 | 19.1 |
2021-02-04 | 20.12 | 19.23 | 20.01 | 19.33 | 321400.0 | 19.33 |
2021-02-03 | 20.16 | 18.99 | 18.99 | 19.84 | 747700.0 | 19.84 |
2021-02-02 | 19.05 | 18.25 | 18.76 | 18.79 | 318900.0 | 18.79 |
2021-02-01 | 19.21 | 18.35 | 19.0 | 18.69 | 362400.0 | 18.69 |
2021-01-29 | 19.21 | 18.42 | 18.49 | 18.7 | 450000.0 | 18.7 |
2021-01-28 | 18.98 | 18.12 | 18.73 | 18.48 | 429200.0 | 18.48 |
2021-01-27 | 19.26 | 18.36 | 18.5 | 18.55 | 454900.0 | 18.55 |
2021-01-26 | 19.75 | 19.16 | 19.68 | 19.18 | 296500.0 | 19.18 |
2021-01-25 | 19.82 | 19.1 | 19.21 | 19.65 | 754700.0 | 19.65 |
2021-01-22 | 19.23 | 18.18 | 18.68 | 19.15 | 477100.0 | 19.15 |
2021-01-21 | 20.14 | 18.97 | 20.12 | 18.98 | 550200.0 | 18.98 |
2021-01-20 | 21.64 | 19.67 | 20.24 | 20.26 | 714200.0 | 20.26 |
2021-01-19 | 20.26 | 18.6 | 18.63 | 20.07 | 1019700.0 | 20.07 |
2021-01-15 | 18.78 | 18.04 | 18.06 | 18.56 | 523900.0 | 18.56 |
2021-01-14 | 18.09 | 17.49 | 17.58 | 18.05 | 716200.0 | 18.05 |
2021-01-13 | 17.67 | 17.02 | 17.05 | 17.47 | 479600.0 | 17.47 |
2021-01-12 | 17.47 | 16.49 | 16.64 | 17.1 | 496100.0 | 17.1 |
2021-01-11 | 16.77 | 15.66 | 16.0 | 16.42 | 489900.0 | 16.42 |
2021-01-08 | 16.35 | 15.78 | 16.1 | 16.0 | 323000.0 | 16.0 |
2021-01-07 | 16.22 | 15.67 | 15.79 | 16.1 | 341100.0 | 16.1 |
2021-01-06 | 16.17 | 15.25 | 15.32 | 15.61 | 535600.0 | 15.61 |
2021-01-05 | 15.22 | 14.9 | 15.0 | 15.15 | 325000.0 | 15.15 |
2021-01-04 | 15.4 | 14.87 | 15.09 | 15.07 | 360400.0 | 15.07 |
2020-12-31 | 15.54 | 15.11 | 15.33 | 15.13 | 278200.0 | 15.13 |
2020-12-30 | 15.66 | 15.19 | 15.3 | 15.38 | 360900.0 | 15.38 |
2020-12-29 | 16.0 | 14.95 | 15.98 | 15.29 | 527000.0 | 15.29 |
2020-12-28 | 16.93 | 15.69 | 16.0 | 15.7 | 548700.0 | 15.7 |
2020-12-24 | 15.85 | 15.59 | 15.59 | 15.7 | 151500.0 | 15.7 |
2020-12-23 | 15.77 | 15.36 | 15.51 | 15.7 | 334200.0 | 15.7 |
2020-12-22 | 15.51 | 14.85 | 14.96 | 15.46 | 490100.0 | 15.46 |
2020-12-21 | 15.22 | 14.62 | 14.83 | 14.94 | 490200.0 | 14.94 |
2020-12-18 | 15.39 | 14.57 | 14.66 | 15.1 | 770700.0 | 15.1 |
2020-12-17 | 15.07 | 14.47 | 15.07 | 14.56 | 451300.0 | 14.56 |
2020-12-16 | 15.29 | 14.75 | 15.22 | 14.86 | 341000.0 | 14.86 |
2020-12-15 | 15.18 | 14.73 | 15.04 | 15.15 | 371800.0 | 15.15 |
2020-12-14 | 15.32 | 14.8 | 15.02 | 14.9 | 458600.0 | 14.9 |
2020-12-11 | 15.2 | 14.7 | 15.09 | 14.91 | 288000.0 | 14.91 |
2020-12-10 | 15.41 | 14.57 | 14.75 | 15.22 | 384300.0 | 15.22 |
2020-12-09 | 15.25 | 14.65 | 15.01 | 14.84 | 338200.0 | 14.84 |
2020-12-08 | 15.0 | 14.57 | 14.91 | 14.89 | 467000.0 | 14.89 |
2020-12-07 | 15.39 | 14.97 | 15.04 | 15.0 | 294000.0 | 15.0 |
2020-12-04 | 15.11 | 14.66 | 15.11 | 15.08 | 382200.0 | 15.08 |
2020-12-03 | 15.19 | 14.83 | 15.03 | 15.03 | 342400.0 | 15.03 |
2020-12-02 | 15.06 | 14.53 | 14.72 | 14.9 | 421700.0 | 14.9 |
2020-12-01 | 14.93 | 14.63 | 14.79 | 14.69 | 513300.0 | 14.69 |
2020-11-30 | 14.95 | 14.52 | 14.95 | 14.67 | 590800.0 | 14.67 |
2020-11-27 | 15.19 | 14.85 | 15.06 | 14.95 | 341300.0 | 14.95 |
2020-11-25 | 15.23 | 14.85 | 15.12 | 15.05 | 261100.0 | 15.05 |
2020-11-24 | 15.56 | 14.9 | 15.0 | 15.16 | 240000.0 | 15.16 |
2020-11-23 | 15.46 | 14.8 | 15.31 | 14.99 | 358900.0 | 14.99 |
2020-11-20 | 15.85 | 15.15 | 15.76 | 15.33 | 363100.0 | 15.33 |
2020-11-19 | 16.01 | 15.63 | 15.67 | 15.93 | 360800.0 | 15.93 |
2020-11-18 | 16.42 | 15.6 | 16.29 | 15.67 | 283000.0 | 15.67 |
2020-11-17 | 16.34 | 15.45 | 15.68 | 16.16 | 514000.0 | 16.16 |
2020-11-16 | 15.74 | 15.41 | 15.56 | 15.7 | 322300.0 | 15.7 |
2020-11-13 | 15.54 | 15.11 | 15.28 | 15.41 | 945000.0 | 15.41 |
2020-11-12 | 15.63 | 15.0 | 15.55 | 15.21 | 385900.0 | 15.21 |
2020-11-11 | 15.73 | 14.55 | 15.04 | 15.67 | 586100.0 | 15.67 |
2020-11-10 | 15.2 | 14.55 | 14.75 | 15.03 | 686000.0 | 15.03 |
2020-11-09 | 14.96 | 13.99 | 14.39 | 14.51 | 472100.0 | 14.51 |
2020-11-06 | 14.09 | 13.56 | 13.82 | 13.95 | 309100.0 | 13.95 |
2020-11-05 | 14.19 | 13.61 | 14.19 | 13.89 | 270600.0 | 13.89 |
2020-11-04 | 14.21 | 13.2 | 13.26 | 13.96 | 351300.0 | 13.96 |
2020-11-03 | 13.37 | 12.83 | 12.93 | 13.17 | 310900.0 | 13.17 |
2020-11-02 | 13.35 | 12.67 | 13.34 | 12.72 | 356600.0 | 12.72 |
2020-10-30 | 13.58 | 13.09 | 13.12 | 13.26 | 328000.0 | 13.26 |
2020-10-29 | 13.53 | 12.89 | 13.2 | 13.17 | 386500.0 | 13.17 |
2020-10-28 | 13.61 | 13.06 | 13.5 | 13.22 | 365800.0 | 13.22 |
2020-10-27 | 14.19 | 13.62 | 13.89 | 13.76 | 353700.0 | 13.76 |
2020-10-26 | 14.37 | 13.51 | 14.08 | 13.93 | 368900.0 | 13.93 |
2020-10-23 | 14.53 | 14.1 | 14.4 | 14.26 | 299000.0 | 14.26 |
2020-10-22 | 14.5 | 13.79 | 14.06 | 14.29 | 536500.0 | 14.29 |
2020-10-21 | 14.98 | 14.13 | 14.86 | 14.13 | 657900.0 | 14.13 |
2020-10-20 | 15.23 | 14.14 | 15.0 | 14.86 | 903900.0 | 14.86 |
2020-10-19 | 14.38 | 13.91 | 14.18 | 13.93 | 326400.0 | 13.93 |
2020-10-16 | 14.2 | 12.98 | 13.1 | 14.0 | 336100.0 | 14.0 |
2020-10-15 | 13.35 | 12.9 | 13.32 | 13.08 | 497700.0 | 13.08 |
2020-10-14 | 13.75 | 13.24 | 13.72 | 13.39 | 294100.0 | 13.39 |
2020-10-13 | 13.91 | 13.61 | 13.9 | 13.72 | 309500.0 | 13.72 |
2020-10-12 | 14.12 | 13.6 | 13.93 | 14.0 | 327500.0 | 14.0 |
2020-10-09 | 14.34 | 13.94 | 14.15 | 13.99 | 370800.0 | 13.99 |
2020-10-08 | 14.47 | 13.89 | 14.08 | 14.11 | 449700.0 | 14.11 |
2020-10-07 | 14.0 | 13.63 | 13.63 | 13.93 | 373000.0 | 13.93 |
2020-10-06 | 14.0 | 13.56 | 13.8 | 13.59 | 482000.0 | 13.59 |
2020-10-05 | 13.86 | 13.27 | 13.27 | 13.77 | 469200.0 | 13.77 |
2020-10-02 | 13.27 | 12.47 | 12.47 | 13.18 | 468700.0 | 13.18 |
2020-10-01 | 13.0 | 12.65 | 12.69 | 12.74 | 552400.0 | 12.74 |
2020-09-30 | 12.94 | 12.37 | 12.37 | 12.73 | 521300.0 | 12.73 |
2020-09-29 | 12.7 | 12.3 | 12.4 | 12.34 | 498600.0 | 12.34 |
2020-09-28 | 13.06 | 12.38 | 12.98 | 12.4 | 640100.0 | 12.4 |
2020-09-25 | 13.42 | 12.91 | 13.28 | 12.94 | 444000.0 | 12.94 |
2020-09-24 | 13.8 | 13.14 | 13.8 | 13.34 | 418500.0 | 13.34 |
2020-09-23 | 14.19 | 13.71 | 14.11 | 13.73 | 416400.0 | 13.73 |
2020-09-22 | 14.37 | 13.99 | 14.15 | 14.16 | 279900.0 | 14.16 |
2020-09-21 | 14.46 | 13.89 | 14.44 | 14.15 | 330100.0 | 14.15 |
2020-09-18 | 14.84 | 14.23 | 14.83 | 14.53 | 706000.0 | 14.53 |
2020-09-17 | 15.03 | 14.55 | 15.0 | 14.77 | 387900.0 | 14.77 |
2020-09-16 | 15.32 | 15.02 | 15.3 | 15.11 | 390600.0 | 15.11 |
2020-09-15 | 15.66 | 15.22 | 15.63 | 15.25 | 444600.0 | 15.25 |
2020-09-14 | 15.69 | 14.96 | 15.11 | 15.5 | 555300.0 | 15.5 |
2020-09-11 | 15.28 | 14.78 | 15.25 | 14.91 | 396400.0 | 14.91 |
2020-09-10 | 15.93 | 15.07 | 15.64 | 15.11 | 326000.0 | 15.11 |
2020-09-09 | 15.94 | 15.5 | 15.57 | 15.6 | 224900.0 | 15.6 |
2020-09-08 | 15.84 | 14.92 | 15.1 | 15.47 | 345700.0 | 15.47 |
2020-09-04 | 15.91 | 14.75 | 15.91 | 15.24 | 335500.0 | 15.24 |
2020-09-03 | 16.06 | 15.54 | 15.72 | 15.78 | 382700.0 | 15.78 |
2020-09-02 | 15.83 | 15.05 | 15.05 | 15.76 | 370000.0 | 15.76 |
2020-09-01 | 15.68 | 15.01 | 15.47 | 15.08 | 345200.0 | 15.08 |
2020-08-31 | 15.65 | 15.15 | 15.15 | 15.5 | 349800.0 | 15.5 |
2020-08-28 | 15.38 | 15.04 | 15.1 | 15.37 | 199800.0 | 15.37 |
2020-08-27 | 15.4 | 15.03 | 15.32 | 15.11 | 195000.0 | 15.11 |
2020-08-26 | 15.64 | 15.21 | 15.51 | 15.32 | 283800.0 | 15.32 |
2020-08-25 | 15.68 | 15.15 | 15.35 | 15.58 | 357900.0 | 15.58 |
2020-08-24 | 15.83 | 15.34 | 15.8 | 15.42 | 268700.0 | 15.42 |
2020-08-21 | 16.33 | 15.65 | 16.24 | 15.84 | 376200.0 | 15.84 |
2020-08-20 | 16.39 | 16.0 | 16.15 | 16.34 | 190300.0 | 16.34 |
2020-08-19 | 16.7 | 16.23 | 16.58 | 16.26 | 197200.0 | 16.26 |
2020-08-18 | 16.99 | 16.27 | 16.84 | 16.53 | 257900.0 | 16.53 |
2020-08-17 | 16.96 | 16.22 | 16.3 | 16.89 | 372300.0 | 16.89 |
2020-08-14 | 16.85 | 15.92 | 16.79 | 16.29 | 540400.0 | 16.29 |
2020-08-13 | 17.2 | 16.66 | 16.99 | 16.87 | 381100.0 | 16.87 |
2020-08-12 | 17.84 | 16.98 | 17.55 | 17.01 | 420800.0 | 17.01 |
2020-08-11 | 19.13 | 16.72 | 17.5 | 17.43 | 983900.0 | 17.43 |
2020-08-10 | 17.74 | 16.88 | 16.96 | 17.22 | 359200.0 | 17.22 |
2020-08-07 | 17.16 | 16.75 | 16.99 | 16.95 | 287000.0 | 16.95 |
2020-08-06 | 17.31 | 16.93 | 17.1 | 16.98 | 178800.0 | 16.98 |
2020-08-05 | 17.45 | 17.02 | 17.33 | 17.2 | 318300.0 | 17.2 |
2020-08-04 | 17.43 | 16.92 | 17.05 | 17.23 | 225700.0 | 17.23 |
2020-08-03 | 17.21 | 16.25 | 16.47 | 17.15 | 463600.0 | 17.15 |
2020-07-31 | 17.0 | 16.21 | 17.0 | 16.44 | 299000.0 | 16.44 |
2020-07-30 | 17.06 | 16.56 | 16.7 | 16.95 | 307000.0 | 16.95 |
2020-07-29 | 17.18 | 16.8 | 17.0 | 16.89 | 236900.0 | 16.89 |
2020-07-28 | 17.42 | 16.85 | 17.25 | 17.04 | 254600.0 | 17.04 |
2020-07-27 | 17.48 | 16.85 | 17.26 | 17.36 | 262100.0 | 17.36 |
2020-07-24 | 17.52 | 16.85 | 17.52 | 17.15 | 380200.0 | 17.15 |
2020-07-23 | 18.15 | 17.52 | 17.75 | 17.63 | 384200.0 | 17.63 |
2020-07-22 | 17.78 | 17.36 | 17.57 | 17.65 | 324000.0 | 17.65 |
2020-07-21 | 18.08 | 17.52 | 17.93 | 17.62 | 289600.0 | 17.62 |
2020-07-20 | 18.05 | 17.72 | 17.82 | 17.86 | 296300.0 | 17.86 |
2020-07-17 | 18.1 | 17.66 | 17.7 | 17.76 | 294900.0 | 17.76 |
2020-07-16 | 17.71 | 17.32 | 17.5 | 17.68 | 240200.0 | 17.68 |
2020-07-15 | 18.18 | 17.55 | 17.78 | 17.92 | 364300.0 | 17.92 |
2020-07-14 | 17.97 | 16.91 | 17.47 | 17.54 | 303700.0 | 17.54 |
2020-07-13 | 18.81 | 17.53 | 17.72 | 17.53 | 766500.0 | 17.53 |
2020-07-10 | 17.85 | 17.38 | 17.65 | 17.63 | 282000.0 | 17.63 |
2020-07-09 | 17.88 | 17.35 | 17.71 | 17.64 | 329100.0 | 17.64 |
2020-07-08 | 17.91 | 17.34 | 17.53 | 17.73 | 400400.0 | 17.73 |
2020-07-07 | 17.88 | 17.33 | 17.46 | 17.5 | 239400.0 | 17.5 |
2020-07-06 | 17.95 | 17.45 | 17.69 | 17.57 | 286700.0 | 17.57 |
2020-07-02 | 17.98 | 17.24 | 17.9 | 17.52 | 426900.0 | 17.52 |
2020-07-01 | 17.94 | 17.01 | 17.1 | 17.7 | 577200.0 | 17.7 |
2020-06-30 | 17.18 | 16.46 | 16.78 | 17.1 | 344900.0 | 17.1 |
2020-06-29 | 17.4 | 16.58 | 17.09 | 16.78 | 409800.0 | 16.78 |
2020-06-26 | 17.35 | 16.58 | 17.3 | 17.03 | 1099200.0 | 17.03 |
2020-06-25 | 17.51 | 16.56 | 16.68 | 17.3 | 413500.0 | 17.3 |
2020-06-24 | 17.36 | 16.33 | 17.14 | 16.78 | 485500.0 | 16.78 |
2020-06-23 | 17.91 | 17.24 | 17.58 | 17.3 | 740400.0 | 17.3 |
2020-06-22 | 17.71 | 16.47 | 16.7 | 17.33 | 761900.0 | 17.33 |
2020-06-19 | 16.69 | 16.16 | 16.24 | 16.62 | 679700.0 | 16.62 |
2020-06-18 | 16.49 | 15.62 | 15.78 | 16.19 | 575400.0 | 16.19 |
2020-06-17 | 16.03 | 15.16 | 15.46 | 15.84 | 671600.0 | 15.84 |
2020-06-16 | 15.97 | 15.16 | 15.6 | 15.75 | 567400.0 | 15.75 |
2020-06-15 | 15.63 | 14.7 | 14.87 | 15.52 | 600800.0 | 15.52 |
2020-06-12 | 15.54 | 14.88 | 15.17 | 15.05 | 564100.0 | 15.05 |
2020-06-11 | 16.29 | 14.96 | 16.07 | 14.97 | 730700.0 | 14.97 |
2020-06-10 | 16.8 | 16.03 | 16.23 | 16.45 | 568100.0 | 16.45 |
2020-06-09 | 16.56 | 15.95 | 16.34 | 16.05 | 268200.0 | 16.05 |
2020-06-08 | 16.53 | 15.28 | 15.6 | 16.36 | 465100.0 | 16.36 |
2020-06-05 | 16.15 | 15.35 | 15.87 | 15.37 | 522400.0 | 15.37 |
2020-06-04 | 16.25 | 15.55 | 15.95 | 15.62 | 476900.0 | 15.62 |
2020-06-03 | 16.22 | 15.63 | 15.97 | 16.07 | 371000.0 | 16.07 |
2020-06-02 | 15.98 | 15.5 | 15.7 | 15.86 | 622100.0 | 15.86 |
2020-06-01 | 16.02 | 15.47 | 15.88 | 15.68 | 402500.0 | 15.68 |
2020-05-29 | 16.5 | 15.49 | 16.31 | 15.87 | 488400.0 | 15.87 |
2020-05-28 | 16.72 | 16.15 | 16.26 | 16.24 | 508200.0 | 16.24 |
2020-05-27 | 16.45 | 15.4 | 16.45 | 16.07 | 501100.0 | 16.07 |
2020-05-26 | 16.91 | 16.3 | 16.76 | 16.31 | 532200.0 | 16.31 |
2020-05-22 | 16.48 | 15.69 | 15.96 | 16.46 | 538900.0 | 16.46 |
2020-05-21 | 16.01 | 15.32 | 15.99 | 15.93 | 518500.0 | 15.93 |
2020-05-20 | 16.0 | 15.45 | 15.6 | 16.0 | 369500.0 | 16.0 |
2020-05-19 | 15.54 | 15.11 | 15.11 | 15.24 | 500300.0 | 15.24 |
2020-05-18 | 15.69 | 15.03 | 15.45 | 15.07 | 433800.0 | 15.07 |
2020-05-15 | 15.19 | 14.79 | 15.0 | 15.04 | 853300.0 | 15.04 |
2020-05-14 | 15.26 | 13.63 | 13.91 | 15.08 | 896900.0 | 15.08 |
2020-05-13 | 15.21 | 14.05 | 15.12 | 14.14 | 684100.0 | 14.14 |
2020-05-12 | 16.05 | 15.02 | 15.96 | 15.13 | 1490000.0 | 15.13 |
2020-05-11 | 15.99 | 14.05 | 14.05 | 15.78 | 723900.0 | 15.78 |
2020-05-08 | 15.11 | 14.09 | 14.96 | 14.17 | 702000.0 | 14.17 |
2020-05-07 | 15.27 | 14.75 | 15.23 | 14.76 | 318900.0 | 14.76 |
2020-05-06 | 15.29 | 14.45 | 14.64 | 14.99 | 432600.0 | 14.99 |
2020-05-05 | 14.97 | 14.57 | 14.82 | 14.63 | 581100.0 | 14.63 |
2020-05-04 | 14.88 | 14.02 | 14.21 | 14.53 | 410800.0 | 14.53 |
2020-05-01 | 14.75 | 13.87 | 14.59 | 14.24 | 396500.0 | 14.24 |
2020-04-30 | 15.8 | 14.82 | 15.66 | 14.82 | 482400.0 | 14.82 |
2020-04-29 | 16.24 | 15.44 | 15.89 | 15.88 | 538600.0 | 15.88 |
2020-04-28 | 16.5 | 15.55 | 16.5 | 15.58 | 452700.0 | 15.58 |
2020-04-27 | 16.62 | 15.98 | 16.0 | 16.17 | 487300.0 | 16.17 |
2020-04-24 | 16.04 | 15.54 | 15.74 | 15.84 | 364500.0 | 15.84 |
2020-04-23 | 16.4 | 15.57 | 15.74 | 15.68 | 578600.0 | 15.68 |
2020-04-22 | 16.44 | 15.29 | 16.2 | 15.71 | 907500.0 | 15.71 |
2020-04-21 | 17.15 | 14.34 | 15.84 | 15.42 | 1697500.0 | 15.42 |
2020-04-20 | 15.49 | 14.51 | 14.52 | 14.82 | 389900.0 | 14.82 |
2020-04-17 | 14.79 | 14.23 | 14.57 | 14.66 | 343000.0 | 14.66 |
2020-04-16 | 14.31 | 13.63 | 14.08 | 14.1 | 308900.0 | 14.1 |
2020-04-15 | 14.22 | 13.56 | 14.01 | 13.93 | 343500.0 | 13.93 |
2020-04-14 | 14.83 | 14.26 | 14.65 | 14.58 | 330700.0 | 14.58 |
2020-04-13 | 14.28 | 13.73 | 13.79 | 14.17 | 389800.0 | 14.17 |
2020-04-09 | 14.48 | 13.24 | 14.34 | 13.72 | 662700.0 | 13.72 |
2020-04-08 | 14.36 | 13.46 | 13.54 | 14.09 | 393700.0 | 14.09 |
2020-04-07 | 13.91 | 13.36 | 13.67 | 13.36 | 284500.0 | 13.36 |
2020-04-06 | 13.86 | 12.82 | 13.4 | 13.4 | 537200.0 | 13.4 |
2020-04-03 | 13.07 | 12.34 | 12.68 | 12.82 | 429400.0 | 12.82 |
2020-04-02 | 12.73 | 11.94 | 12.36 | 12.7 | 367100.0 | 12.7 |
2020-04-01 | 12.88 | 12.28 | 12.73 | 12.39 | 347000.0 | 12.39 |
2020-03-31 | 13.9 | 12.81 | 13.19 | 13.21 | 381600.0 | 13.21 |
2020-03-30 | 13.38 | 12.06 | 12.6 | 13.26 | 371900.0 | 13.26 |
2020-03-27 | 13.4 | 12.53 | 13.3 | 12.6 | 424900.0 | 12.6 |
2020-03-26 | 13.95 | 12.68 | 12.78 | 13.34 | 491600.0 | 13.34 |
2020-03-25 | 12.88 | 11.92 | 12.42 | 12.55 | 435900.0 | 12.55 |
2020-03-24 | 12.48 | 11.38 | 11.72 | 12.21 | 533200.0 | 12.21 |
2020-03-23 | 11.61 | 10.54 | 10.68 | 11.06 | 643900.0 | 11.06 |
2020-03-20 | 11.09 | 10.27 | 10.59 | 10.52 | 562500.0 | 10.52 |
2020-03-19 | 10.86 | 8.92 | 9.25 | 10.48 | 717400.0 | 10.48 |
2020-03-18 | 10.92 | 8.88 | 10.6 | 9.12 | 726500.0 | 9.12 |
2020-03-17 | 11.4 | 9.91 | 10.03 | 11.23 | 691700.0 | 11.23 |
2020-03-16 | 11.12 | 9.85 | 10.0 | 9.89 | 629500.0 | 9.89 |
2020-03-13 | 12.0 | 10.39 | 11.5 | 11.53 | 708900.0 | 11.53 |
2020-03-12 | 12.25 | 11.01 | 12.1 | 11.04 | 858700.0 | 11.04 |
2020-03-11 | 13.9 | 13.0 | 13.6 | 13.43 | 679700.0 | 13.43 |
2020-03-10 | 14.43 | 13.13 | 14.1 | 13.98 | 569300.0 | 13.98 |
2020-03-09 | 14.38 | 13.14 | 14.05 | 13.81 | 560900.0 | 13.81 |
2020-03-06 | 15.97 | 15.0 | 15.77 | 15.28 | 566700.0 | 15.28 |
2020-03-05 | 16.41 | 15.52 | 15.61 | 16.0 | 439000.0 | 16.0 |
2020-03-04 | 16.1 | 14.95 | 14.95 | 15.94 | 448300.0 | 15.94 |
2020-03-03 | 16.0 | 14.73 | 15.62 | 14.84 | 373700.0 | 14.84 |
2020-03-02 | 15.6 | 14.93 | 15.3 | 15.56 | 711500.0 | 15.56 |
2020-02-28 | 15.39 | 12.63 | 13.75 | 15.03 | 885300.0 | 15.03 |
2020-02-27 | 15.84 | 14.6 | 15.5 | 15.35 | 1003100.0 | 15.35 |
2020-02-26 | 16.23 | 15.75 | 15.81 | 15.86 | 440400.0 | 15.86 |
2020-02-25 | 16.67 | 15.81 | 16.55 | 15.99 | 502400.0 | 15.99 |
2020-02-24 | 16.71 | 16.26 | 16.57 | 16.36 | 513700.0 | 16.36 |
2020-02-21 | 17.34 | 17.02 | 17.2 | 17.23 | 320900.0 | 17.23 |
2020-02-20 | 17.28 | 16.9 | 17.09 | 17.2 | 284600.0 | 17.2 |
2020-02-19 | 17.29 | 16.86 | 17.22 | 17.18 | 305600.0 | 17.18 |
2020-02-18 | 17.85 | 17.0 | 17.79 | 17.18 | 326400.0 | 17.18 |