名前 | MeiraGTx Holdings plc Ordinary Shares |
ティッカー | MGTX |
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 | 16.05 | 15.24 | 15.8 | 15.83 | 276200.0 | 15.83 |
2021-02-12 | 15.74 | 15.2 | 15.63 | 15.47 | 47800.0 | 15.47 |
2021-02-11 | 16.11 | 15.32 | 15.84 | 15.6 | 56500.0 | 15.6 |
2021-02-10 | 15.99 | 15.39 | 15.84 | 15.84 | 75200.0 | 15.84 |
2021-02-09 | 15.99 | 15.6 | 15.98 | 15.75 | 46400.0 | 15.75 |
2021-02-08 | 16.14 | 15.74 | 15.95 | 15.99 | 72200.0 | 15.99 |
2021-02-05 | 16.14 | 15.73 | 16.06 | 15.95 | 58600.0 | 15.95 |
2021-02-04 | 16.03 | 15.54 | 15.84 | 15.85 | 56900.0 | 15.85 |
2021-02-03 | 16.27 | 15.78 | 15.98 | 15.9 | 88200.0 | 15.9 |
2021-02-02 | 16.25 | 15.43 | 15.49 | 16.05 | 124400.0 | 16.05 |
2021-02-01 | 15.49 | 14.35 | 14.39 | 15.42 | 120200.0 | 15.42 |
2021-01-29 | 14.95 | 14.18 | 14.59 | 14.33 | 116000.0 | 14.33 |
2021-01-28 | 14.91 | 14.28 | 14.8 | 14.58 | 142300.0 | 14.58 |
2021-01-27 | 15.18 | 13.95 | 14.76 | 14.78 | 281100.0 | 14.78 |
2021-01-26 | 16.66 | 14.85 | 16.32 | 15.09 | 198300.0 | 15.09 |
2021-01-25 | 15.61 | 14.8 | 15.51 | 15.14 | 146500.0 | 15.14 |
2021-01-22 | 15.83 | 14.7 | 15.51 | 15.63 | 98300.0 | 15.63 |
2021-01-21 | 15.84 | 15.17 | 15.84 | 15.28 | 98100.0 | 15.28 |
2021-01-20 | 16.4 | 15.52 | 16.4 | 15.74 | 61600.0 | 15.74 |
2021-01-19 | 16.65 | 16.1 | 16.65 | 16.23 | 74100.0 | 16.23 |
2021-01-15 | 16.78 | 16.06 | 16.78 | 16.36 | 70900.0 | 16.36 |
2021-01-14 | 16.83 | 16.14 | 16.14 | 16.43 | 126500.0 | 16.43 |
2021-01-13 | 16.64 | 15.99 | 16.64 | 16.1 | 97100.0 | 16.1 |
2021-01-12 | 16.86 | 16.24 | 16.5 | 16.69 | 94200.0 | 16.69 |
2021-01-11 | 16.72 | 16.01 | 16.15 | 16.3 | 61600.0 | 16.3 |
2021-01-08 | 16.94 | 15.85 | 16.88 | 16.43 | 97500.0 | 16.43 |
2021-01-07 | 17.17 | 15.2 | 15.69 | 16.83 | 125400.0 | 16.83 |
2021-01-06 | 16.68 | 15.32 | 15.43 | 16.12 | 185500.0 | 16.12 |
2021-01-05 | 15.75 | 15.16 | 15.3 | 15.46 | 101500.0 | 15.46 |
2021-01-04 | 15.65 | 15.0 | 15.29 | 15.53 | 76600.0 | 15.53 |
2020-12-31 | 15.53 | 14.65 | 15.53 | 15.14 | 182200.0 | 15.14 |
2020-12-30 | 16.02 | 15.42 | 15.68 | 15.53 | 88300.0 | 15.53 |
2020-12-29 | 16.89 | 15.32 | 16.52 | 15.65 | 182500.0 | 15.65 |
2020-12-28 | 16.68 | 15.82 | 16.46 | 16.35 | 252000.0 | 16.35 |
2020-12-24 | 16.61 | 16.0 | 16.36 | 16.42 | 105500.0 | 16.42 |
2020-12-23 | 17.28 | 16.28 | 17.0 | 16.43 | 201700.0 | 16.43 |
2020-12-22 | 17.86 | 16.42 | 17.84 | 16.87 | 276000.0 | 16.87 |
2020-12-21 | 18.45 | 16.16 | 16.32 | 17.6 | 485500.0 | 17.6 |
2020-12-18 | 18.28 | 16.38 | 17.17 | 17.08 | 930100.0 | 17.08 |
2020-12-17 | 17.09 | 14.0 | 14.19 | 16.88 | 1620700.0 | 16.88 |
2020-12-16 | 14.4 | 13.66 | 13.91 | 13.81 | 203400.0 | 13.81 |
2020-12-15 | 14.11 | 13.2 | 13.37 | 13.66 | 336900.0 | 13.66 |
2020-12-14 | 13.49 | 12.58 | 12.72 | 12.96 | 419000.0 | 12.96 |
2020-12-11 | 12.6 | 12.23 | 12.51 | 12.4 | 290000.0 | 12.4 |
2020-12-10 | 13.44 | 12.45 | 12.89 | 12.5 | 330000.0 | 12.5 |
2020-12-09 | 13.5 | 12.75 | 13.2 | 12.8 | 141000.0 | 12.8 |
2020-12-08 | 13.53 | 12.94 | 13.44 | 13.16 | 140600.0 | 13.16 |
2020-12-07 | 13.9 | 13.33 | 13.59 | 13.48 | 145700.0 | 13.48 |
2020-12-04 | 14.07 | 13.39 | 13.97 | 13.55 | 112700.0 | 13.55 |
2020-12-03 | 14.17 | 13.67 | 14.11 | 13.98 | 128500.0 | 13.98 |
2020-12-02 | 14.25 | 13.56 | 13.56 | 14.11 | 137300.0 | 14.11 |
2020-12-01 | 14.49 | 13.59 | 14.25 | 13.7 | 222800.0 | 13.7 |
2020-11-30 | 14.23 | 13.73 | 14.04 | 14.12 | 197700.0 | 14.12 |
2020-11-27 | 14.49 | 13.51 | 13.53 | 13.9 | 149700.0 | 13.9 |
2020-11-25 | 13.98 | 12.84 | 12.96 | 13.73 | 334700.0 | 13.73 |
2020-11-24 | 14.25 | 12.88 | 13.97 | 12.93 | 639900.0 | 12.93 |
2020-11-23 | 13.0 | 12.63 | 12.71 | 12.66 | 277100.0 | 12.66 |
2020-11-20 | 13.02 | 12.51 | 12.97 | 12.71 | 590400.0 | 12.71 |
2020-11-19 | 13.22 | 12.52 | 12.85 | 12.92 | 1705100.0 | 12.92 |
2020-11-18 | 15.47 | 14.33 | 15.12 | 14.36 | 57100.0 | 14.36 |
2020-11-17 | 15.5 | 15.0 | 15.3 | 15.14 | 75600.0 | 15.14 |
2020-11-16 | 15.5 | 14.97 | 15.02 | 15.5 | 69900.0 | 15.5 |
2020-11-13 | 15.29 | 14.65 | 15.19 | 14.99 | 74300.0 | 14.99 |
2020-11-12 | 15.31 | 14.81 | 14.92 | 15.11 | 56300.0 | 15.11 |
2020-11-11 | 15.54 | 14.8 | 15.3 | 15.0 | 75200.0 | 15.0 |
2020-11-10 | 15.23 | 14.36 | 14.46 | 15.15 | 160400.0 | 15.15 |
2020-11-09 | 15.0 | 14.13 | 15.0 | 14.32 | 71600.0 | 14.32 |
2020-11-06 | 14.91 | 14.07 | 14.9 | 14.3 | 46300.0 | 14.3 |
2020-11-05 | 15.17 | 14.2 | 14.55 | 14.81 | 160400.0 | 14.81 |
2020-11-04 | 14.86 | 13.75 | 13.75 | 14.55 | 181000.0 | 14.55 |
2020-11-03 | 13.93 | 13.15 | 13.51 | 13.83 | 64800.0 | 13.83 |
2020-11-02 | 13.64 | 12.87 | 12.87 | 13.29 | 78100.0 | 13.29 |
2020-10-30 | 13.55 | 12.44 | 13.55 | 12.78 | 90900.0 | 12.78 |
2020-10-29 | 13.65 | 12.74 | 13.12 | 13.63 | 48300.0 | 13.63 |
2020-10-28 | 13.48 | 12.81 | 13.27 | 13.28 | 50700.0 | 13.28 |
2020-10-27 | 13.88 | 12.8 | 12.92 | 13.65 | 96300.0 | 13.65 |
2020-10-26 | 13.3 | 12.78 | 13.14 | 13.02 | 64600.0 | 13.02 |
2020-10-23 | 14.19 | 13.09 | 14.19 | 13.32 | 75900.0 | 13.32 |
2020-10-22 | 13.33 | 12.6 | 12.78 | 13.09 | 36500.0 | 13.09 |
2020-10-21 | 13.0 | 12.48 | 12.91 | 12.77 | 40600.0 | 12.77 |
2020-10-20 | 13.15 | 12.45 | 13.09 | 12.94 | 36300.0 | 12.94 |
2020-10-19 | 13.88 | 12.65 | 13.61 | 12.92 | 54300.0 | 12.92 |
2020-10-16 | 13.7 | 12.93 | 12.93 | 13.54 | 55400.0 | 13.54 |
2020-10-15 | 13.12 | 12.62 | 12.79 | 13.03 | 60000.0 | 13.03 |
2020-10-14 | 13.6 | 12.83 | 13.51 | 13.02 | 69600.0 | 13.02 |
2020-10-13 | 14.14 | 13.37 | 13.74 | 13.52 | 29200.0 | 13.52 |
2020-10-12 | 14.25 | 13.72 | 14.25 | 13.86 | 78500.0 | 13.86 |
2020-10-09 | 14.41 | 14.05 | 14.4 | 14.22 | 42500.0 | 14.22 |
2020-10-08 | 14.72 | 14.11 | 14.66 | 14.33 | 47000.0 | 14.33 |
2020-10-07 | 14.91 | 14.14 | 14.57 | 14.51 | 106900.0 | 14.51 |
2020-10-06 | 14.89 | 13.95 | 14.22 | 14.38 | 140100.0 | 14.38 |
2020-10-05 | 15.0 | 13.38 | 15.0 | 14.12 | 188100.0 | 14.12 |
2020-10-02 | 13.5 | 13.15 | 13.29 | 13.45 | 82600.0 | 13.45 |
2020-10-01 | 13.71 | 13.0 | 13.27 | 13.7 | 112500.0 | 13.7 |
2020-09-30 | 13.67 | 12.99 | 13.1 | 13.24 | 86400.0 | 13.24 |
2020-09-29 | 13.31 | 12.64 | 12.87 | 13.26 | 81900.0 | 13.26 |
2020-09-28 | 12.88 | 12.34 | 12.45 | 12.83 | 83800.0 | 12.83 |
2020-09-25 | 12.56 | 12.01 | 12.01 | 12.3 | 46200.0 | 12.3 |
2020-09-24 | 12.48 | 11.81 | 12.19 | 12.08 | 66400.0 | 12.08 |
2020-09-23 | 12.99 | 12.23 | 12.68 | 12.29 | 75500.0 | 12.29 |
2020-09-22 | 12.9 | 12.17 | 12.71 | 12.76 | 62200.0 | 12.76 |
2020-09-21 | 13.22 | 12.36 | 13.22 | 12.71 | 143900.0 | 12.71 |
2020-09-18 | 13.64 | 12.62 | 13.29 | 13.53 | 188500.0 | 13.53 |
2020-09-17 | 13.86 | 13.01 | 13.64 | 13.09 | 124000.0 | 13.09 |
2020-09-16 | 14.77 | 13.26 | 13.26 | 13.62 | 1201200.0 | 13.62 |
2020-09-15 | 13.98 | 12.84 | 13.98 | 13.12 | 173400.0 | 13.12 |
2020-09-14 | 13.49 | 13.07 | 13.12 | 13.33 | 62800.0 | 13.33 |
2020-09-11 | 13.35 | 12.75 | 13.33 | 12.93 | 40900.0 | 12.93 |
2020-09-10 | 13.89 | 13.07 | 13.61 | 13.16 | 64700.0 | 13.16 |
2020-09-09 | 13.66 | 12.91 | 13.07 | 13.15 | 55400.0 | 13.15 |
2020-09-08 | 13.11 | 12.22 | 12.46 | 13.02 | 67200.0 | 13.02 |
2020-09-04 | 12.85 | 12.26 | 12.85 | 12.64 | 75400.0 | 12.64 |
2020-09-03 | 12.77 | 12.42 | 12.72 | 12.59 | 55200.0 | 12.59 |
2020-09-02 | 12.76 | 12.01 | 12.33 | 12.73 | 56500.0 | 12.73 |
2020-09-01 | 13.08 | 12.15 | 12.91 | 12.36 | 67900.0 | 12.36 |
2020-08-31 | 13.15 | 12.79 | 12.97 | 13.01 | 76400.0 | 13.01 |
2020-08-28 | 13.67 | 12.7 | 13.31 | 12.93 | 70700.0 | 12.93 |
2020-08-27 | 13.56 | 13.24 | 13.44 | 13.33 | 63100.0 | 13.33 |
2020-08-26 | 13.92 | 13.2 | 13.83 | 13.39 | 65200.0 | 13.39 |
2020-08-25 | 14.0 | 13.26 | 13.58 | 13.93 | 67200.0 | 13.93 |
2020-08-24 | 13.62 | 13.04 | 13.58 | 13.51 | 67300.0 | 13.51 |
2020-08-21 | 13.74 | 13.3 | 13.7 | 13.45 | 62900.0 | 13.45 |
2020-08-20 | 14.13 | 13.33 | 13.41 | 13.79 | 79500.0 | 13.79 |
2020-08-19 | 14.21 | 13.52 | 14.21 | 13.64 | 40700.0 | 13.64 |
2020-08-18 | 14.4 | 13.97 | 14.4 | 14.09 | 47000.0 | 14.09 |
2020-08-17 | 14.37 | 14.09 | 14.13 | 14.32 | 55400.0 | 14.32 |
2020-08-14 | 14.12 | 13.34 | 13.5 | 14.07 | 56800.0 | 14.07 |
2020-08-13 | 14.3 | 13.44 | 14.08 | 13.58 | 67900.0 | 13.58 |
2020-08-12 | 14.35 | 13.83 | 14.05 | 14.23 | 107500.0 | 14.23 |
2020-08-11 | 14.18 | 13.51 | 14.18 | 13.86 | 85000.0 | 13.86 |
2020-08-10 | 14.31 | 13.71 | 13.86 | 14.03 | 74100.0 | 14.03 |
2020-08-07 | 13.8 | 12.72 | 12.84 | 13.8 | 55900.0 | 13.8 |
2020-08-06 | 13.26 | 12.36 | 13.02 | 13.07 | 105300.0 | 13.07 |
2020-08-05 | 13.35 | 12.56 | 13.35 | 13.13 | 89200.0 | 13.13 |
2020-08-04 | 13.34 | 12.85 | 13.18 | 13.11 | 50600.0 | 13.11 |
2020-08-03 | 13.33 | 12.78 | 12.99 | 13.24 | 62300.0 | 13.24 |
2020-07-31 | 13.63 | 12.65 | 13.51 | 12.99 | 81700.0 | 12.99 |
2020-07-30 | 13.57 | 13.23 | 13.25 | 13.45 | 65700.0 | 13.45 |
2020-07-29 | 14.01 | 12.98 | 13.92 | 13.5 | 124700.0 | 13.5 |
2020-07-28 | 14.09 | 13.15 | 13.21 | 13.94 | 82400.0 | 13.94 |
2020-07-27 | 13.57 | 12.76 | 13.46 | 13.3 | 94900.0 | 13.3 |
2020-07-24 | 13.57 | 12.88 | 13.57 | 13.44 | 124900.0 | 13.44 |
2020-07-23 | 14.42 | 13.01 | 14.42 | 13.36 | 147400.0 | 13.36 |
2020-07-22 | 14.69 | 14.02 | 14.63 | 14.56 | 85900.0 | 14.56 |
2020-07-21 | 15.2 | 14.58 | 14.97 | 14.74 | 188300.0 | 14.74 |
2020-07-20 | 15.04 | 13.75 | 14.34 | 14.93 | 253800.0 | 14.93 |
2020-07-17 | 14.85 | 12.71 | 13.0 | 14.15 | 814000.0 | 14.15 |
2020-07-16 | 12.59 | 12.0 | 12.42 | 12.25 | 76200.0 | 12.25 |
2020-07-15 | 12.73 | 12.32 | 12.55 | 12.56 | 78000.0 | 12.56 |
2020-07-14 | 12.26 | 11.35 | 11.61 | 12.26 | 110700.0 | 12.26 |
2020-07-13 | 12.58 | 11.57 | 12.58 | 11.59 | 109400.0 | 11.59 |
2020-07-10 | 12.3 | 11.89 | 12.05 | 12.23 | 82600.0 | 12.23 |
2020-07-09 | 12.66 | 11.94 | 12.51 | 12.12 | 55400.0 | 12.12 |
2020-07-08 | 12.47 | 11.79 | 11.84 | 12.47 | 104200.0 | 12.47 |
2020-07-07 | 12.39 | 11.83 | 12.2 | 11.87 | 85500.0 | 11.87 |
2020-07-06 | 12.63 | 11.94 | 12.63 | 12.19 | 100300.0 | 12.19 |
2020-07-02 | 12.49 | 11.92 | 12.49 | 12.32 | 74800.0 | 12.32 |
2020-07-01 | 12.95 | 11.91 | 12.6 | 12.19 | 102000.0 | 12.19 |
2020-06-30 | 12.64 | 11.82 | 12.12 | 12.52 | 76900.0 | 12.52 |
2020-06-29 | 13.63 | 12.01 | 12.71 | 12.21 | 134800.0 | 12.21 |
2020-06-26 | 14.04 | 12.34 | 14.02 | 12.47 | 575900.0 | 12.47 |
2020-06-25 | 14.35 | 13.68 | 13.83 | 14.18 | 73900.0 | 14.18 |
2020-06-24 | 14.57 | 13.38 | 13.92 | 13.85 | 119700.0 | 13.85 |
2020-06-23 | 14.95 | 13.82 | 14.09 | 13.95 | 118900.0 | 13.95 |
2020-06-22 | 13.97 | 12.77 | 13.97 | 13.92 | 91200.0 | 13.92 |
2020-06-19 | 14.52 | 13.77 | 14.03 | 14.0 | 266400.0 | 14.0 |
2020-06-18 | 14.19 | 13.67 | 13.67 | 13.85 | 63400.0 | 13.85 |
2020-06-17 | 14.16 | 13.73 | 14.0 | 13.86 | 42900.0 | 13.86 |
2020-06-16 | 14.52 | 13.27 | 14.25 | 14.01 | 75300.0 | 14.01 |
2020-06-15 | 14.13 | 12.61 | 12.81 | 13.75 | 113500.0 | 13.75 |
2020-06-12 | 13.7 | 12.72 | 13.25 | 13.2 | 87800.0 | 13.2 |
2020-06-11 | 14.36 | 12.92 | 13.97 | 12.93 | 119800.0 | 12.93 |
2020-06-10 | 15.19 | 14.33 | 14.86 | 14.43 | 45000.0 | 14.43 |
2020-06-09 | 15.51 | 14.79 | 15.39 | 14.94 | 67300.0 | 14.94 |
2020-06-08 | 15.96 | 14.47 | 14.56 | 15.61 | 218500.0 | 15.61 |
2020-06-05 | 14.86 | 14.09 | 14.8 | 14.35 | 111700.0 | 14.35 |
2020-06-04 | 14.64 | 13.85 | 13.95 | 14.39 | 62400.0 | 14.39 |
2020-06-03 | 14.31 | 13.75 | 14.02 | 14.01 | 142200.0 | 14.01 |
2020-06-02 | 14.82 | 13.67 | 14.63 | 13.85 | 105700.0 | 13.85 |
2020-06-01 | 15.19 | 14.32 | 14.62 | 14.4 | 140800.0 | 14.4 |
2020-05-29 | 15.08 | 14.44 | 14.9 | 14.84 | 104300.0 | 14.84 |
2020-05-28 | 16.36 | 14.9 | 16.36 | 15.05 | 170400.0 | 15.05 |
2020-05-27 | 16.0 | 15.04 | 15.88 | 15.97 | 113500.0 | 15.97 |
2020-05-26 | 16.33 | 15.24 | 16.33 | 15.87 | 121800.0 | 15.87 |
2020-05-22 | 15.43 | 15.05 | 15.23 | 15.42 | 56000.0 | 15.42 |
2020-05-21 | 15.43 | 14.73 | 15.0 | 15.14 | 118200.0 | 15.14 |
2020-05-20 | 15.15 | 14.27 | 14.33 | 14.99 | 85700.0 | 14.99 |
2020-05-19 | 14.83 | 13.89 | 14.17 | 14.14 | 86900.0 | 14.14 |
2020-05-18 | 14.47 | 13.85 | 14.02 | 14.38 | 71900.0 | 14.38 |
2020-05-15 | 13.83 | 13.2 | 13.44 | 13.56 | 71900.0 | 13.56 |
2020-05-14 | 14.12 | 12.82 | 14.12 | 13.37 | 128000.0 | 13.37 |
2020-05-13 | 15.38 | 13.52 | 15.38 | 14.59 | 90800.0 | 14.59 |
2020-05-12 | 15.93 | 15.04 | 15.84 | 15.43 | 90900.0 | 15.43 |
2020-05-11 | 15.78 | 13.55 | 13.91 | 15.67 | 183300.0 | 15.67 |
2020-05-08 | 14.79 | 14.01 | 14.35 | 14.33 | 93700.0 | 14.33 |
2020-05-07 | 14.5 | 13.19 | 13.56 | 14.11 | 63600.0 | 14.11 |
2020-05-06 | 13.91 | 13.27 | 13.87 | 13.29 | 43700.0 | 13.29 |
2020-05-05 | 14.96 | 13.74 | 14.93 | 13.83 | 53900.0 | 13.83 |
2020-05-04 | 14.15 | 12.66 | 12.67 | 14.03 | 84700.0 | 14.03 |
2020-05-01 | 13.83 | 12.17 | 13.47 | 12.89 | 74300.0 | 12.89 |
2020-04-30 | 14.32 | 13.71 | 14.22 | 13.77 | 58600.0 | 13.77 |
2020-04-29 | 14.78 | 14.14 | 14.46 | 14.5 | 101500.0 | 14.5 |
2020-04-28 | 14.79 | 13.87 | 14.79 | 13.89 | 52800.0 | 13.89 |
2020-04-27 | 14.64 | 13.78 | 14.2 | 14.34 | 81900.0 | 14.34 |
2020-04-24 | 14.1 | 13.25 | 13.69 | 13.9 | 53300.0 | 13.9 |
2020-04-23 | 14.37 | 13.45 | 13.62 | 13.54 | 69900.0 | 13.54 |
2020-04-22 | 14.02 | 13.25 | 14.02 | 13.59 | 45800.0 | 13.59 |
2020-04-21 | 13.96 | 12.91 | 13.26 | 13.65 | 52700.0 | 13.65 |
2020-04-20 | 15.0 | 13.38 | 14.31 | 13.59 | 135400.0 | 13.59 |
2020-04-17 | 14.66 | 13.73 | 13.73 | 14.59 | 113200.0 | 14.59 |
2020-04-16 | 14.47 | 12.84 | 13.57 | 13.27 | 56400.0 | 13.27 |
2020-04-15 | 13.8 | 12.79 | 13.45 | 13.5 | 88800.0 | 13.5 |
2020-04-14 | 14.84 | 13.34 | 13.97 | 13.98 | 109200.0 | 13.98 |
2020-04-13 | 13.91 | 12.61 | 13.38 | 13.72 | 88200.0 | 13.72 |
2020-04-09 | 13.75 | 13.0 | 13.53 | 13.53 | 113500.0 | 13.53 |
2020-04-08 | 13.5 | 12.43 | 12.68 | 13.25 | 159500.0 | 13.25 |
2020-04-07 | 13.96 | 12.05 | 13.61 | 12.42 | 106300.0 | 12.42 |
2020-04-06 | 13.49 | 12.3 | 12.51 | 13.49 | 92600.0 | 13.49 |
2020-04-03 | 12.3 | 11.23 | 11.51 | 11.83 | 66800.0 | 11.83 |
2020-04-02 | 12.9 | 11.24 | 12.32 | 11.79 | 89700.0 | 11.79 |
2020-04-01 | 13.89 | 12.35 | 12.56 | 12.4 | 214000.0 | 12.4 |
2020-03-31 | 13.45 | 11.77 | 12.34 | 13.44 | 218500.0 | 13.44 |
2020-03-30 | 12.79 | 11.71 | 11.71 | 12.46 | 101200.0 | 12.46 |
2020-03-27 | 12.61 | 11.41 | 12.57 | 11.66 | 113100.0 | 11.66 |
2020-03-26 | 13.26 | 12.03 | 12.43 | 13.16 | 133800.0 | 13.16 |
2020-03-25 | 12.18 | 10.26 | 10.88 | 12.06 | 127800.0 | 12.06 |
2020-03-24 | 12.38 | 10.37 | 10.74 | 10.87 | 104200.0 | 10.87 |
2020-03-23 | 10.95 | 9.46 | 9.73 | 9.92 | 142800.0 | 9.92 |
2020-03-20 | 13.1 | 9.39 | 10.58 | 9.45 | 177900.0 | 9.45 |
2020-03-19 | 11.06 | 9.45 | 9.67 | 10.47 | 142400.0 | 10.47 |
2020-03-18 | 10.17 | 8.82 | 8.96 | 9.44 | 148100.0 | 9.44 |
2020-03-17 | 10.2 | 9.02 | 9.56 | 9.66 | 182500.0 | 9.66 |
2020-03-16 | 11.55 | 9.26 | 11.01 | 9.31 | 231300.0 | 9.31 |
2020-03-13 | 13.1 | 10.8 | 12.82 | 12.93 | 226400.0 | 12.93 |
2020-03-12 | 13.82 | 11.91 | 13.55 | 12.12 | 161200.0 | 12.12 |
2020-03-11 | 15.2 | 13.56 | 14.67 | 14.1 | 236600.0 | 14.1 |
2020-03-10 | 15.71 | 14.25 | 15.71 | 15.22 | 106800.0 | 15.22 |
2020-03-09 | 16.32 | 14.69 | 15.75 | 15.21 | 89000.0 | 15.21 |
2020-03-06 | 17.38 | 16.15 | 17.02 | 16.45 | 87100.0 | 16.45 |
2020-03-05 | 18.7 | 17.32 | 18.0 | 17.59 | 133700.0 | 17.59 |
2020-03-04 | 18.74 | 16.86 | 16.86 | 18.36 | 124000.0 | 18.36 |
2020-03-03 | 17.53 | 15.85 | 16.86 | 16.41 | 88200.0 | 16.41 |
2020-03-02 | 17.63 | 16.21 | 16.27 | 16.91 | 93500.0 | 16.91 |
2020-02-28 | 16.48 | 15.2 | 15.42 | 16.2 | 110100.0 | 16.2 |
2020-02-27 | 17.07 | 15.62 | 16.14 | 15.77 | 86700.0 | 15.77 |
2020-02-26 | 17.17 | 16.12 | 16.78 | 16.48 | 68100.0 | 16.48 |
2020-02-25 | 17.95 | 15.94 | 17.52 | 16.66 | 177200.0 | 16.66 |
2020-02-24 | 18.25 | 17.16 | 17.67 | 17.16 | 129500.0 | 17.16 |
2020-02-21 | 18.92 | 17.31 | 17.77 | 18.32 | 113800.0 | 18.32 |
2020-02-20 | 18.16 | 16.95 | 17.41 | 17.81 | 98500.0 | 17.81 |
2020-02-19 | 18.4 | 17.37 | 18.05 | 17.5 | 115100.0 | 17.5 |
2020-02-18 | 18.95 | 17.91 | 18.8 | 18.06 | 122500.0 | 18.06 |