名前 | MacroGenics Inc. Common Stock |
ティッカー | MGNX |
国 | United States |
上場年 | 2013.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 20.5 | 19.51 | 20.43 | 19.82 | 1467700.0 | 19.82 |
2021-02-12 | 21.71 | 20.09 | 20.83 | 20.21 | 629400.0 | 20.21 |
2021-02-11 | 21.94 | 20.51 | 21.81 | 20.81 | 715500.0 | 20.81 |
2021-02-10 | 22.75 | 21.39 | 22.49 | 21.5 | 394700.0 | 21.5 |
2021-02-09 | 23.23 | 21.84 | 23.23 | 22.31 | 397900.0 | 22.31 |
2021-02-08 | 23.33 | 22.77 | 23.12 | 22.98 | 676600.0 | 22.98 |
2021-02-05 | 23.54 | 22.35 | 22.9 | 22.86 | 571000.0 | 22.86 |
2021-02-04 | 23.54 | 22.39 | 23.2 | 22.58 | 486000.0 | 22.58 |
2021-02-03 | 23.94 | 22.46 | 22.46 | 23.13 | 564000.0 | 23.13 |
2021-02-02 | 22.77 | 21.48 | 21.6 | 22.5 | 495200.0 | 22.5 |
2021-02-01 | 21.35 | 19.85 | 20.79 | 21.26 | 697700.0 | 21.26 |
2021-01-29 | 21.68 | 19.88 | 20.84 | 20.44 | 389100.0 | 20.44 |
2021-01-28 | 20.95 | 19.96 | 20.06 | 20.56 | 481200.0 | 20.56 |
2021-01-27 | 22.09 | 19.8 | 21.67 | 20.05 | 939400.0 | 20.05 |
2021-01-26 | 24.11 | 22.06 | 24.11 | 22.19 | 583200.0 | 22.19 |
2021-01-25 | 24.07 | 22.55 | 22.6 | 23.9 | 626600.0 | 23.9 |
2021-01-22 | 22.81 | 21.7 | 22.29 | 22.55 | 485600.0 | 22.55 |
2021-01-21 | 23.89 | 22.19 | 23.89 | 22.33 | 691500.0 | 22.33 |
2021-01-20 | 23.83 | 22.02 | 22.19 | 23.72 | 726300.0 | 23.72 |
2021-01-19 | 22.45 | 20.69 | 20.74 | 22.17 | 938000.0 | 22.17 |
2021-01-15 | 21.38 | 20.5 | 20.58 | 20.59 | 463900.0 | 20.59 |
2021-01-14 | 21.13 | 20.34 | 20.49 | 20.62 | 1150000.0 | 20.62 |
2021-01-13 | 20.52 | 20.12 | 20.23 | 20.36 | 871300.0 | 20.36 |
2021-01-12 | 21.05 | 20.22 | 20.6 | 20.37 | 664000.0 | 20.37 |
2021-01-11 | 21.05 | 20.21 | 20.21 | 20.47 | 871500.0 | 20.47 |
2021-01-08 | 21.33 | 20.16 | 21.27 | 20.52 | 680300.0 | 20.52 |
2021-01-07 | 21.64 | 20.77 | 21.34 | 21.07 | 961500.0 | 21.07 |
2021-01-06 | 21.93 | 21.09 | 21.45 | 21.34 | 801300.0 | 21.34 |
2021-01-05 | 22.33 | 21.4 | 22.16 | 21.43 | 547900.0 | 21.43 |
2021-01-04 | 23.33 | 21.75 | 23.04 | 22.2 | 606200.0 | 22.2 |
2020-12-31 | 23.68 | 22.44 | 23.63 | 22.86 | 570600.0 | 22.86 |
2020-12-30 | 24.16 | 23.0 | 23.0 | 23.78 | 582000.0 | 23.78 |
2020-12-29 | 24.45 | 22.13 | 24.45 | 22.84 | 910400.0 | 22.84 |
2020-12-28 | 25.1 | 23.75 | 24.45 | 24.5 | 903000.0 | 24.5 |
2020-12-24 | 25.31 | 24.19 | 25.21 | 24.3 | 303200.0 | 24.3 |
2020-12-23 | 26.59 | 25.04 | 25.42 | 25.24 | 891100.0 | 25.24 |
2020-12-22 | 26.01 | 23.95 | 25.2 | 25.52 | 983300.0 | 25.52 |
2020-12-21 | 25.45 | 24.03 | 24.64 | 25.07 | 884200.0 | 25.07 |
2020-12-18 | 25.86 | 24.35 | 24.35 | 25.27 | 2161400.0 | 25.27 |
2020-12-17 | 28.19 | 22.75 | 27.55 | 24.65 | 3127600.0 | 24.65 |
2020-12-16 | 25.38 | 24.35 | 25.19 | 24.72 | 1781200.0 | 24.72 |
2020-12-15 | 24.92 | 22.58 | 24.61 | 24.73 | 910900.0 | 24.73 |
2020-12-14 | 24.65 | 22.95 | 23.5 | 23.75 | 1144900.0 | 23.75 |
2020-12-11 | 23.18 | 21.81 | 22.5 | 22.19 | 381400.0 | 22.19 |
2020-12-10 | 23.95 | 22.35 | 22.5 | 22.69 | 645900.0 | 22.69 |
2020-12-09 | 24.26 | 21.08 | 23.67 | 22.5 | 949100.0 | 22.5 |
2020-12-08 | 23.8 | 22.81 | 23.03 | 23.31 | 847300.0 | 23.31 |
2020-12-07 | 25.32 | 23.0 | 24.69 | 23.15 | 486100.0 | 23.15 |
2020-12-04 | 24.19 | 22.71 | 22.84 | 24.0 | 563700.0 | 24.0 |
2020-12-03 | 22.94 | 21.54 | 22.41 | 22.59 | 545000.0 | 22.59 |
2020-12-02 | 24.26 | 21.54 | 23.44 | 22.29 | 602800.0 | 22.29 |
2020-12-01 | 25.07 | 23.43 | 23.46 | 23.69 | 541500.0 | 23.69 |
2020-11-30 | 24.42 | 22.62 | 23.35 | 23.07 | 521300.0 | 23.07 |
2020-11-27 | 23.55 | 22.52 | 22.8 | 23.07 | 293700.0 | 23.07 |
2020-11-25 | 23.36 | 22.3 | 22.47 | 22.84 | 382000.0 | 22.84 |
2020-11-24 | 22.75 | 21.48 | 22.05 | 22.41 | 435800.0 | 22.41 |
2020-11-23 | 22.97 | 21.95 | 22.7 | 22.0 | 378800.0 | 22.0 |
2020-11-20 | 22.56 | 21.18 | 21.6 | 22.47 | 425600.0 | 22.47 |
2020-11-19 | 22.52 | 21.51 | 22.07 | 21.73 | 331500.0 | 21.73 |
2020-11-18 | 22.65 | 21.63 | 21.75 | 22.21 | 485400.0 | 22.21 |
2020-11-17 | 21.69 | 20.83 | 21.11 | 21.5 | 279700.0 | 21.5 |
2020-11-16 | 21.99 | 20.89 | 21.76 | 21.18 | 258200.0 | 21.18 |
2020-11-13 | 21.83 | 21.24 | 21.42 | 21.49 | 204200.0 | 21.49 |
2020-11-12 | 21.59 | 20.9 | 21.25 | 21.17 | 263200.0 | 21.17 |
2020-11-11 | 21.37 | 20.48 | 21.17 | 21.2 | 392800.0 | 21.2 |
2020-11-10 | 21.5 | 19.92 | 20.42 | 21.21 | 541500.0 | 21.21 |
2020-11-09 | 21.51 | 19.83 | 20.44 | 20.19 | 916800.0 | 20.19 |
2020-11-06 | 21.3 | 19.06 | 20.88 | 19.79 | 464200.0 | 19.79 |
2020-11-05 | 22.65 | 20.8 | 21.35 | 21.0 | 1419500.0 | 21.0 |
2020-11-04 | 22.27 | 19.95 | 19.95 | 21.06 | 884800.0 | 21.06 |
2020-11-03 | 20.31 | 19.4 | 19.46 | 20.01 | 752000.0 | 20.01 |
2020-11-02 | 19.51 | 18.68 | 19.34 | 19.41 | 428000.0 | 19.41 |
2020-10-30 | 19.66 | 18.9 | 19.65 | 19.41 | 511300.0 | 19.41 |
2020-10-29 | 21.46 | 19.7 | 20.47 | 19.87 | 707600.0 | 19.87 |
2020-10-28 | 20.96 | 20.3 | 20.72 | 20.45 | 569600.0 | 20.45 |
2020-10-27 | 21.9 | 21.05 | 21.6 | 21.3 | 290400.0 | 21.3 |
2020-10-26 | 22.06 | 21.01 | 21.65 | 21.74 | 481200.0 | 21.74 |
2020-10-23 | 23.39 | 21.93 | 22.75 | 22.09 | 292900.0 | 22.09 |
2020-10-22 | 23.3 | 22.05 | 22.06 | 22.68 | 414100.0 | 22.68 |
2020-10-21 | 23.36 | 21.99 | 23.18 | 22.07 | 298900.0 | 22.07 |
2020-10-20 | 24.0 | 23.03 | 23.69 | 23.19 | 315200.0 | 23.19 |
2020-10-19 | 24.83 | 23.51 | 24.54 | 23.6 | 318800.0 | 23.6 |
2020-10-16 | 25.25 | 24.27 | 24.39 | 24.41 | 433700.0 | 24.41 |
2020-10-15 | 25.32 | 23.73 | 25.14 | 24.53 | 325800.0 | 24.53 |
2020-10-14 | 26.08 | 25.09 | 25.84 | 25.32 | 989200.0 | 25.32 |
2020-10-13 | 26.12 | 25.31 | 25.31 | 25.75 | 382300.0 | 25.75 |
2020-10-12 | 25.77 | 24.97 | 25.7 | 25.4 | 316000.0 | 25.4 |
2020-10-09 | 26.85 | 24.67 | 26.07 | 25.46 | 370800.0 | 25.46 |
2020-10-08 | 26.23 | 25.42 | 26.16 | 25.75 | 311600.0 | 25.75 |
2020-10-07 | 26.96 | 25.84 | 25.97 | 25.95 | 809800.0 | 25.95 |
2020-10-06 | 26.9 | 25.76 | 26.14 | 25.81 | 271200.0 | 25.81 |
2020-10-05 | 26.09 | 24.52 | 24.52 | 26.0 | 338500.0 | 26.0 |
2020-10-02 | 25.87 | 24.25 | 25.47 | 24.27 | 373400.0 | 24.27 |
2020-10-01 | 26.25 | 25.02 | 25.43 | 25.74 | 383500.0 | 25.74 |
2020-09-30 | 26.1 | 25.03 | 25.15 | 25.19 | 312600.0 | 25.19 |
2020-09-29 | 25.9 | 24.59 | 25.45 | 25.19 | 267200.0 | 25.19 |
2020-09-28 | 25.86 | 24.9 | 25.28 | 25.43 | 371000.0 | 25.43 |
2020-09-25 | 25.22 | 24.51 | 24.51 | 25.03 | 318200.0 | 25.03 |
2020-09-24 | 25.5 | 23.81 | 24.67 | 24.69 | 422200.0 | 24.69 |
2020-09-23 | 26.02 | 24.34 | 25.63 | 24.72 | 686900.0 | 24.72 |
2020-09-22 | 27.96 | 25.58 | 27.54 | 25.79 | 822000.0 | 25.79 |
2020-09-21 | 30.56 | 27.18 | 30.14 | 27.52 | 933000.0 | 27.52 |
2020-09-18 | 32.01 | 30.73 | 31.7 | 31.6 | 1983400.0 | 31.6 |
2020-09-17 | 31.41 | 28.35 | 28.64 | 31.22 | 1806200.0 | 31.22 |
2020-09-16 | 29.46 | 28.33 | 28.48 | 28.79 | 493700.0 | 28.79 |
2020-09-15 | 29.48 | 27.94 | 29.31 | 28.33 | 414500.0 | 28.33 |
2020-09-14 | 30.39 | 28.0 | 28.01 | 29.09 | 991500.0 | 29.09 |
2020-09-11 | 28.88 | 26.71 | 26.77 | 26.87 | 458400.0 | 26.87 |
2020-09-10 | 28.59 | 26.96 | 27.19 | 26.96 | 351800.0 | 26.96 |
2020-09-09 | 27.55 | 26.21 | 26.54 | 27.05 | 561600.0 | 27.05 |
2020-09-08 | 27.31 | 25.48 | 26.16 | 26.43 | 299300.0 | 26.43 |
2020-09-04 | 26.8 | 24.57 | 26.18 | 26.46 | 407900.0 | 26.46 |
2020-09-03 | 26.57 | 25.13 | 26.56 | 25.94 | 402100.0 | 25.94 |
2020-09-02 | 26.95 | 25.44 | 26.11 | 26.64 | 284800.0 | 26.64 |
2020-09-01 | 28.82 | 24.69 | 28.61 | 26.33 | 1049900.0 | 26.33 |
2020-08-31 | 29.15 | 26.99 | 27.72 | 28.94 | 1063700.0 | 28.94 |
2020-08-28 | 27.61 | 26.59 | 26.59 | 27.3 | 195200.0 | 27.3 |
2020-08-27 | 27.07 | 26.02 | 26.94 | 26.71 | 242500.0 | 26.71 |
2020-08-26 | 27.99 | 26.62 | 27.4 | 27.0 | 325000.0 | 27.0 |
2020-08-25 | 27.47 | 25.46 | 26.01 | 27.34 | 289700.0 | 27.34 |
2020-08-24 | 26.82 | 25.81 | 26.46 | 25.93 | 306700.0 | 25.93 |
2020-08-21 | 26.97 | 25.62 | 26.78 | 26.4 | 356000.0 | 26.4 |
2020-08-20 | 27.47 | 26.48 | 26.9 | 26.95 | 200600.0 | 26.95 |
2020-08-19 | 27.56 | 25.67 | 26.63 | 27.14 | 413500.0 | 27.14 |
2020-08-18 | 27.38 | 25.47 | 27.06 | 26.32 | 384700.0 | 26.32 |
2020-08-17 | 27.7 | 26.41 | 26.41 | 27.03 | 1055400.0 | 27.03 |
2020-08-14 | 27.9 | 26.03 | 27.9 | 26.38 | 348900.0 | 26.38 |
2020-08-13 | 28.03 | 26.73 | 26.86 | 27.8 | 276200.0 | 27.8 |
2020-08-12 | 27.03 | 26.3 | 26.78 | 26.67 | 411100.0 | 26.67 |
2020-08-11 | 28.52 | 25.67 | 28.52 | 26.74 | 516000.0 | 26.74 |
2020-08-10 | 29.36 | 27.7 | 27.7 | 27.8 | 359300.0 | 27.8 |
2020-08-07 | 29.2 | 26.92 | 27.63 | 27.42 | 516000.0 | 27.42 |
2020-08-06 | 27.66 | 26.59 | 27.05 | 27.44 | 251900.0 | 27.44 |
2020-08-05 | 27.68 | 25.8 | 27.2 | 27.12 | 228500.0 | 27.12 |
2020-08-04 | 26.77 | 25.64 | 26.25 | 26.58 | 319500.0 | 26.58 |
2020-08-03 | 27.81 | 24.64 | 24.82 | 26.7 | 510500.0 | 26.7 |
2020-07-31 | 26.13 | 23.95 | 25.22 | 25.4 | 974800.0 | 25.4 |
2020-07-30 | 27.63 | 25.51 | 25.81 | 26.75 | 520400.0 | 26.75 |
2020-07-29 | 26.11 | 25.39 | 25.83 | 25.79 | 346600.0 | 25.79 |
2020-07-28 | 26.55 | 25.56 | 26.14 | 25.78 | 362100.0 | 25.78 |
2020-07-27 | 26.5 | 24.64 | 25.24 | 26.32 | 461400.0 | 26.32 |
2020-07-24 | 25.96 | 24.62 | 25.48 | 25.26 | 444000.0 | 25.26 |
2020-07-23 | 27.43 | 25.75 | 26.5 | 25.99 | 261900.0 | 25.99 |
2020-07-22 | 27.25 | 25.85 | 25.85 | 26.64 | 262400.0 | 26.64 |
2020-07-21 | 28.29 | 26.44 | 28.08 | 26.54 | 512400.0 | 26.54 |
2020-07-20 | 28.72 | 27.74 | 28.34 | 28.21 | 259600.0 | 28.21 |
2020-07-17 | 28.42 | 27.21 | 27.87 | 27.97 | 307300.0 | 27.97 |
2020-07-16 | 28.68 | 27.22 | 28.47 | 27.72 | 301900.0 | 27.72 |
2020-07-15 | 29.58 | 28.0 | 29.31 | 28.8 | 565300.0 | 28.8 |
2020-07-14 | 28.81 | 26.97 | 28.81 | 28.34 | 985800.0 | 28.34 |
2020-07-13 | 31.34 | 28.56 | 30.24 | 28.69 | 468400.0 | 28.69 |
2020-07-10 | 31.87 | 30.02 | 30.26 | 30.52 | 423200.0 | 30.52 |
2020-07-09 | 31.79 | 30.34 | 31.48 | 30.68 | 463800.0 | 30.68 |
2020-07-08 | 32.18 | 30.31 | 30.56 | 31.51 | 979800.0 | 31.51 |
2020-07-07 | 30.75 | 28.69 | 29.24 | 30.36 | 911500.0 | 30.36 |
2020-07-06 | 30.33 | 28.57 | 30.15 | 28.87 | 467300.0 | 28.87 |
2020-07-02 | 30.58 | 28.7 | 29.45 | 29.5 | 1021600.0 | 29.5 |
2020-07-01 | 29.22 | 27.91 | 28.18 | 28.87 | 1001700.0 | 28.87 |
2020-06-30 | 28.29 | 27.25 | 28.07 | 27.92 | 520000.0 | 27.92 |
2020-06-29 | 29.42 | 27.8 | 28.18 | 28.28 | 376500.0 | 28.28 |
2020-06-26 | 29.05 | 27.76 | 28.79 | 27.99 | 864100.0 | 27.99 |
2020-06-25 | 29.68 | 27.62 | 27.83 | 29.12 | 804900.0 | 29.12 |
2020-06-24 | 29.6 | 27.5 | 28.49 | 28.05 | 601500.0 | 28.05 |
2020-06-23 | 29.8 | 28.24 | 28.86 | 28.52 | 877700.0 | 28.52 |
2020-06-22 | 29.39 | 25.56 | 28.81 | 28.43 | 2821200.0 | 28.43 |
2020-06-19 | 29.56 | 26.51 | 26.55 | 28.81 | 2983300.0 | 28.81 |
2020-06-18 | 26.23 | 24.48 | 24.9 | 26.15 | 962500.0 | 26.15 |
2020-06-17 | 25.94 | 22.87 | 22.93 | 25.23 | 1656600.0 | 25.23 |
2020-06-16 | 23.12 | 21.54 | 22.57 | 22.75 | 901400.0 | 22.75 |
2020-06-15 | 22.42 | 19.8 | 19.92 | 22.18 | 812800.0 | 22.18 |
2020-06-12 | 20.55 | 19.12 | 20.2 | 20.03 | 720400.0 | 20.03 |
2020-06-11 | 20.32 | 18.79 | 19.24 | 19.82 | 1161900.0 | 19.82 |
2020-06-10 | 20.85 | 19.63 | 20.18 | 19.8 | 951000.0 | 19.8 |
2020-06-09 | 21.26 | 19.6 | 19.8 | 19.99 | 879800.0 | 19.99 |
2020-06-08 | 20.63 | 19.15 | 19.86 | 20.07 | 1058000.0 | 20.07 |
2020-06-05 | 21.87 | 19.62 | 21.05 | 19.97 | 1024300.0 | 19.97 |
2020-06-04 | 22.76 | 20.2 | 20.61 | 20.48 | 3133300.0 | 20.48 |
2020-06-03 | 21.73 | 20.44 | 21.38 | 21.01 | 1021100.0 | 21.01 |
2020-06-02 | 22.24 | 20.7 | 21.59 | 21.96 | 996100.0 | 21.96 |
2020-06-01 | 22.87 | 19.3 | 20.41 | 21.1 | 2955300.0 | 21.1 |
2020-05-29 | 21.21 | 18.43 | 20.98 | 19.24 | 3510000.0 | 19.24 |
2020-05-28 | 25.24 | 22.67 | 24.85 | 23.0 | 1304000.0 | 23.0 |
2020-05-27 | 23.66 | 22.26 | 23.03 | 23.14 | 1384800.0 | 23.14 |
2020-05-26 | 26.78 | 23.4 | 26.56 | 23.64 | 1168400.0 | 23.64 |
2020-05-22 | 25.49 | 24.55 | 25.17 | 25.37 | 754200.0 | 25.37 |
2020-05-21 | 26.25 | 25.15 | 26.16 | 25.16 | 774900.0 | 25.16 |
2020-05-20 | 25.99 | 24.57 | 25.49 | 25.81 | 929400.0 | 25.81 |
2020-05-19 | 26.92 | 25.01 | 26.0 | 25.07 | 896900.0 | 25.07 |
2020-05-18 | 27.41 | 25.77 | 26.63 | 26.1 | 975700.0 | 26.1 |
2020-05-15 | 25.8 | 24.02 | 24.55 | 25.8 | 935000.0 | 25.8 |
2020-05-14 | 26.21 | 21.01 | 21.02 | 24.97 | 3865200.0 | 24.97 |
2020-05-13 | 28.12 | 25.31 | 27.08 | 26.5 | 3196700.0 | 26.5 |
2020-05-12 | 29.5 | 26.32 | 28.73 | 27.15 | 9447600.0 | 27.15 |
2020-05-11 | 27.94 | 20.01 | 20.03 | 26.32 | 19930400.0 | 26.32 |
2020-05-08 | 22.46 | 19.24 | 21.59 | 20.34 | 5415500.0 | 20.34 |
2020-05-07 | 25.0 | 19.85 | 22.76 | 20.73 | 22391700.0 | 20.73 |
2020-05-06 | 27.34 | 8.31 | 9.0 | 25.15 | 85675900.0 | 25.15 |
2020-05-05 | 7.69 | 7.29 | 7.32 | 7.6 | 379700.0 | 7.6 |
2020-05-04 | 7.17 | 6.51 | 6.6 | 7.15 | 856800.0 | 7.15 |
2020-05-01 | 7.28 | 6.61 | 7.2 | 6.68 | 648900.0 | 6.68 |
2020-04-30 | 7.43 | 7.05 | 7.24 | 7.2 | 381200.0 | 7.2 |
2020-04-29 | 7.62 | 7.16 | 7.52 | 7.31 | 503200.0 | 7.31 |
2020-04-28 | 7.74 | 7.11 | 7.74 | 7.23 | 395800.0 | 7.23 |
2020-04-27 | 7.67 | 7.28 | 7.44 | 7.59 | 397600.0 | 7.59 |
2020-04-24 | 7.39 | 6.79 | 7.28 | 7.29 | 437100.0 | 7.29 |
2020-04-23 | 7.81 | 7.05 | 7.12 | 7.19 | 632600.0 | 7.19 |
2020-04-22 | 7.42 | 6.93 | 7.42 | 7.09 | 531200.0 | 7.09 |
2020-04-21 | 7.39 | 6.67 | 6.85 | 7.21 | 841300.0 | 7.21 |
2020-04-20 | 7.33 | 6.2 | 6.3 | 7.0 | 548800.0 | 7.0 |
2020-04-17 | 6.45 | 5.2 | 5.46 | 6.45 | 974700.0 | 6.45 |
2020-04-16 | 5.68 | 5.0 | 5.57 | 5.2 | 822000.0 | 5.2 |
2020-04-15 | 5.65 | 5.31 | 5.59 | 5.54 | 450500.0 | 5.54 |
2020-04-14 | 6.01 | 5.66 | 5.73 | 5.82 | 680200.0 | 5.82 |
2020-04-13 | 5.82 | 5.61 | 5.77 | 5.73 | 477200.0 | 5.73 |
2020-04-09 | 5.8 | 5.37 | 5.49 | 5.76 | 799700.0 | 5.76 |
2020-04-08 | 5.67 | 5.22 | 5.41 | 5.35 | 1152900.0 | 5.35 |
2020-04-07 | 5.88 | 5.25 | 5.76 | 5.29 | 646200.0 | 5.29 |
2020-04-06 | 5.8 | 5.42 | 5.54 | 5.55 | 834800.0 | 5.55 |
2020-04-03 | 5.49 | 5.12 | 5.41 | 5.24 | 370900.0 | 5.24 |
2020-04-02 | 5.44 | 5.08 | 5.29 | 5.41 | 513400.0 | 5.41 |
2020-04-01 | 5.71 | 5.12 | 5.69 | 5.3 | 726500.0 | 5.3 |
2020-03-31 | 6.05 | 5.63 | 5.86 | 5.82 | 777100.0 | 5.82 |
2020-03-30 | 5.99 | 5.6 | 5.89 | 5.89 | 469700.0 | 5.89 |
2020-03-27 | 6.16 | 5.6 | 5.8 | 5.82 | 362200.0 | 5.82 |
2020-03-26 | 6.19 | 5.38 | 5.63 | 6.03 | 775000.0 | 6.03 |
2020-03-25 | 5.7 | 5.23 | 5.52 | 5.59 | 486800.0 | 5.59 |
2020-03-24 | 5.49 | 5.03 | 5.11 | 5.49 | 574100.0 | 5.49 |
2020-03-23 | 5.23 | 4.67 | 5.0 | 4.86 | 599200.0 | 4.86 |
2020-03-20 | 5.16 | 4.56 | 4.75 | 4.86 | 905400.0 | 4.86 |
2020-03-19 | 5.08 | 4.21 | 4.24 | 4.78 | 581700.0 | 4.78 |
2020-03-18 | 4.94 | 4.04 | 4.34 | 4.28 | 547300.0 | 4.28 |
2020-03-17 | 4.9 | 4.41 | 4.6 | 4.7 | 1032900.0 | 4.7 |
2020-03-16 | 5.0 | 4.07 | 4.98 | 4.5 | 1197900.0 | 4.5 |
2020-03-13 | 6.28 | 4.65 | 6.28 | 6.25 | 1414900.0 | 6.25 |
2020-03-12 | 6.32 | 5.5 | 6.01 | 5.88 | 684800.0 | 5.88 |
2020-03-11 | 7.11 | 6.36 | 7.05 | 6.49 | 552300.0 | 6.49 |
2020-03-10 | 7.43 | 6.87 | 6.97 | 7.24 | 1048700.0 | 7.24 |
2020-03-09 | 7.04 | 6.53 | 6.87 | 6.54 | 482200.0 | 6.54 |
2020-03-06 | 8.01 | 7.2 | 7.47 | 7.42 | 587500.0 | 7.42 |
2020-03-05 | 8.35 | 7.72 | 8.1 | 7.78 | 1101800.0 | 7.78 |
2020-03-04 | 8.85 | 8.36 | 8.59 | 8.5 | 557700.0 | 8.5 |
2020-03-03 | 9.37 | 8.6 | 8.83 | 8.65 | 758500.0 | 8.65 |
2020-03-02 | 8.99 | 8.41 | 8.96 | 8.89 | 517900.0 | 8.89 |
2020-02-28 | 10.15 | 8.52 | 9.69 | 8.77 | 580600.0 | 8.77 |
2020-02-27 | 11.94 | 10.11 | 11.94 | 10.13 | 467900.0 | 10.13 |
2020-02-26 | 12.55 | 10.8 | 10.95 | 12.01 | 833100.0 | 12.01 |
2020-02-25 | 11.3 | 10.75 | 11.12 | 10.99 | 458700.0 | 10.99 |
2020-02-24 | 11.22 | 10.75 | 10.97 | 11.07 | 514600.0 | 11.07 |
2020-02-21 | 11.68 | 11.11 | 11.48 | 11.45 | 426100.0 | 11.45 |
2020-02-20 | 11.63 | 10.72 | 10.84 | 11.5 | 460500.0 | 11.5 |
2020-02-19 | 11.03 | 10.32 | 10.5 | 10.84 | 363900.0 | 10.84 |
2020-02-18 | 10.53 | 10.1 | 10.1 | 10.5 | 264100.0 | 10.5 |