名前 | Monmouth Real Estate Investment Corporation Class A Common Stock |
ティッカー | MNR |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 18.0 | 17.71 | 17.97 | 17.74 | 382800.0 | 17.74 |
2021-02-12 | 18.07 | 17.82 | 17.85 | 18.0 | 468100.0 | 18.0 |
2021-02-11 | 18.25 | 17.96 | 18.11 | 18.14 | 414300.0 | 17.96 |
2021-02-10 | 18.38 | 18.05 | 18.2 | 18.07 | 387900.0 | 17.89 |
2021-02-09 | 18.58 | 18.03 | 18.5 | 18.11 | 437900.0 | 17.93 |
2021-02-08 | 18.57 | 18.29 | 18.41 | 18.54 | 509900.0 | 18.36 |
2021-02-05 | 18.66 | 17.82 | 17.95 | 18.35 | 753800.0 | 18.17 |
2021-02-04 | 18.11 | 17.77 | 17.85 | 17.8 | 614700.0 | 17.62 |
2021-02-03 | 17.95 | 17.64 | 17.7 | 17.9 | 485200.0 | 17.72 |
2021-02-02 | 18.2 | 17.43 | 17.7 | 17.91 | 808000.0 | 17.73 |
2021-02-01 | 17.7 | 17.28 | 17.35 | 17.66 | 326400.0 | 17.48 |
2021-01-29 | 17.55 | 17.24 | 17.34 | 17.33 | 475200.0 | 17.16 |
2021-01-28 | 17.47 | 17.18 | 17.43 | 17.4 | 430300.0 | 17.23 |
2021-01-27 | 17.62 | 17.33 | 17.42 | 17.35 | 476300.0 | 17.18 |
2021-01-26 | 17.98 | 17.47 | 17.54 | 17.62 | 644100.0 | 17.45 |
2021-01-25 | 17.69 | 17.37 | 17.58 | 17.54 | 396000.0 | 17.37 |
2021-01-22 | 17.73 | 17.5 | 17.63 | 17.7 | 547900.0 | 17.52 |
2021-01-21 | 17.89 | 17.31 | 17.89 | 17.73 | 732300.0 | 17.55 |
2021-01-20 | 17.95 | 17.46 | 17.46 | 17.94 | 654900.0 | 17.76 |
2021-01-19 | 17.8 | 17.33 | 17.65 | 17.45 | 752700.0 | 17.28 |
2021-01-15 | 17.64 | 17.0 | 17.0 | 17.59 | 1359300.0 | 17.42 |
2021-01-14 | 16.6 | 16.4 | 16.51 | 16.51 | 395100.0 | 16.35 |
2021-01-13 | 16.54 | 16.28 | 16.28 | 16.46 | 322700.0 | 16.3 |
2021-01-12 | 16.36 | 16.09 | 16.25 | 16.35 | 500500.0 | 16.19 |
2021-01-11 | 16.58 | 16.1 | 16.37 | 16.23 | 461600.0 | 16.07 |
2021-01-08 | 16.74 | 16.35 | 16.48 | 16.54 | 487900.0 | 16.38 |
2021-01-07 | 16.5 | 16.14 | 16.5 | 16.45 | 817000.0 | 16.29 |
2021-01-06 | 16.8 | 16.33 | 16.78 | 16.48 | 1234100.0 | 16.32 |
2021-01-05 | 16.9 | 16.58 | 16.75 | 16.61 | 528000.0 | 16.45 |
2021-01-04 | 17.35 | 16.72 | 17.28 | 16.73 | 905900.0 | 16.56 |
2020-12-31 | 17.44 | 17.17 | 17.44 | 17.32 | 687300.0 | 17.15 |
2020-12-30 | 17.75 | 17.36 | 17.6 | 17.37 | 420400.0 | 17.2 |
2020-12-29 | 17.92 | 17.55 | 17.8 | 17.62 | 498400.0 | 17.45 |
2020-12-28 | 17.85 | 17.26 | 17.42 | 17.84 | 496700.0 | 17.66 |
2020-12-24 | 17.55 | 17.31 | 17.53 | 17.4 | 213800.0 | 17.23 |
2020-12-23 | 17.64 | 17.39 | 17.54 | 17.53 | 625100.0 | 17.36 |
2020-12-22 | 17.63 | 17.17 | 17.5 | 17.59 | 719400.0 | 17.42 |
2020-12-21 | 17.88 | 17.31 | 17.52 | 17.71 | 1435800.0 | 17.53 |
2020-12-18 | 17.18 | 16.32 | 17.14 | 16.99 | 2563200.0 | 16.82 |
2020-12-17 | 17.38 | 16.98 | 17.25 | 17.08 | 591200.0 | 16.91 |
2020-12-16 | 17.26 | 16.66 | 16.79 | 17.1 | 765700.0 | 16.93 |
2020-12-15 | 16.83 | 16.17 | 16.25 | 16.83 | 1155500.0 | 16.66 |
2020-12-14 | 16.25 | 15.3 | 15.3 | 16.16 | 890900.0 | 16.0 |
2020-12-11 | 15.37 | 15.08 | 15.08 | 15.32 | 564500.0 | 15.17 |
2020-12-10 | 15.31 | 15.11 | 15.16 | 15.22 | 275200.0 | 15.07 |
2020-12-09 | 15.34 | 15.1 | 15.29 | 15.24 | 303200.0 | 15.09 |
2020-12-08 | 15.26 | 15.13 | 15.13 | 15.25 | 458800.0 | 15.1 |
2020-12-07 | 15.25 | 15.1 | 15.19 | 15.22 | 306700.0 | 15.07 |
2020-12-04 | 15.29 | 15.06 | 15.09 | 15.21 | 504300.0 | 15.06 |
2020-12-03 | 15.08 | 14.72 | 14.85 | 15.08 | 667200.0 | 14.93 |
2020-12-02 | 14.91 | 14.75 | 14.77 | 14.83 | 750200.0 | 14.68 |
2020-12-01 | 14.98 | 14.69 | 14.84 | 14.8 | 842100.0 | 14.65 |
2020-11-30 | 14.86 | 14.67 | 14.8 | 14.83 | 1439700.0 | 14.68 |
2020-11-27 | 14.83 | 14.64 | 14.78 | 14.8 | 191900.0 | 14.65 |
2020-11-25 | 14.84 | 14.5 | 14.53 | 14.8 | 724600.0 | 14.65 |
2020-11-24 | 14.68 | 14.35 | 14.6 | 14.59 | 461300.0 | 14.45 |
2020-11-23 | 14.7 | 14.36 | 14.64 | 14.45 | 356200.0 | 14.31 |
2020-11-20 | 14.74 | 14.49 | 14.62 | 14.53 | 466900.0 | 14.39 |
2020-11-19 | 15.0 | 14.48 | 14.55 | 14.74 | 400300.0 | 14.59 |
2020-11-18 | 14.87 | 14.56 | 14.8 | 14.56 | 271600.0 | 14.42 |
2020-11-17 | 14.94 | 14.53 | 14.62 | 14.81 | 292300.0 | 14.66 |
2020-11-16 | 14.95 | 14.6 | 14.8 | 14.78 | 341100.0 | 14.63 |
2020-11-13 | 14.65 | 14.31 | 14.45 | 14.55 | 681000.0 | 14.41 |
2020-11-12 | 14.78 | 14.37 | 14.78 | 14.51 | 500900.0 | 14.2 |
2020-11-11 | 14.96 | 14.56 | 14.91 | 14.89 | 296400.0 | 14.57 |
2020-11-10 | 14.82 | 14.36 | 14.49 | 14.82 | 436400.0 | 14.5 |
2020-11-09 | 15.45 | 14.33 | 14.81 | 14.35 | 894900.0 | 14.04 |
2020-11-06 | 14.53 | 14.1 | 14.5 | 14.16 | 287900.0 | 13.86 |
2020-11-05 | 14.56 | 14.34 | 14.37 | 14.44 | 191600.0 | 14.13 |
2020-11-04 | 14.52 | 14.13 | 14.31 | 14.36 | 245900.0 | 14.05 |
2020-11-03 | 14.43 | 14.18 | 14.33 | 14.39 | 363400.0 | 14.08 |
2020-11-02 | 14.16 | 13.88 | 14.04 | 14.13 | 252500.0 | 13.83 |
2020-10-30 | 14.09 | 13.7 | 14.04 | 13.85 | 448900.0 | 13.55 |
2020-10-29 | 14.16 | 13.68 | 13.94 | 14.06 | 292300.0 | 13.76 |
2020-10-28 | 14.22 | 13.79 | 14.18 | 13.94 | 422100.0 | 13.64 |
2020-10-27 | 14.65 | 14.21 | 14.58 | 14.21 | 347300.0 | 13.9 |
2020-10-26 | 14.82 | 14.43 | 14.82 | 14.58 | 274600.0 | 14.27 |
2020-10-23 | 14.84 | 14.61 | 14.77 | 14.8 | 269500.0 | 14.48 |
2020-10-22 | 14.73 | 14.4 | 14.47 | 14.7 | 434700.0 | 14.38 |
2020-10-21 | 14.44 | 14.2 | 14.35 | 14.39 | 300300.0 | 14.08 |
2020-10-20 | 14.46 | 14.24 | 14.28 | 14.42 | 320400.0 | 14.11 |
2020-10-19 | 14.35 | 14.12 | 14.3 | 14.17 | 282300.0 | 13.87 |
2020-10-16 | 14.31 | 14.15 | 14.27 | 14.22 | 286800.0 | 13.91 |
2020-10-15 | 14.54 | 14.13 | 14.2 | 14.37 | 170900.0 | 14.06 |
2020-10-14 | 14.62 | 14.22 | 14.53 | 14.27 | 211300.0 | 13.96 |
2020-10-13 | 14.61 | 14.33 | 14.58 | 14.51 | 282900.0 | 14.2 |
2020-10-12 | 14.78 | 14.1 | 14.15 | 14.75 | 397300.0 | 14.43 |
2020-10-09 | 14.34 | 14.07 | 14.27 | 14.21 | 243500.0 | 13.9 |
2020-10-08 | 14.28 | 13.99 | 14.13 | 14.12 | 411400.0 | 13.82 |
2020-10-07 | 14.14 | 13.81 | 14.07 | 13.98 | 789800.0 | 13.68 |
2020-10-06 | 14.15 | 13.92 | 14.15 | 13.97 | 574800.0 | 13.67 |
2020-10-05 | 14.11 | 13.81 | 14.1 | 14.03 | 414200.0 | 13.73 |
2020-10-02 | 14.07 | 13.64 | 13.75 | 14.01 | 477300.0 | 13.71 |
2020-10-01 | 14.05 | 13.8 | 13.93 | 14.0 | 441900.0 | 13.7 |
2020-09-30 | 14.06 | 13.66 | 13.85 | 13.85 | 299500.0 | 13.55 |
2020-09-29 | 13.9 | 13.6 | 13.9 | 13.82 | 277000.0 | 13.52 |
2020-09-28 | 13.94 | 13.58 | 13.73 | 13.89 | 366500.0 | 13.59 |
2020-09-25 | 13.57 | 13.21 | 13.29 | 13.55 | 283400.0 | 13.26 |
2020-09-24 | 13.41 | 13.09 | 13.12 | 13.28 | 324500.0 | 12.99 |
2020-09-23 | 13.49 | 13.01 | 13.33 | 13.09 | 551800.0 | 12.81 |
2020-09-22 | 13.54 | 13.24 | 13.4 | 13.4 | 321800.0 | 13.11 |
2020-09-21 | 13.69 | 13.25 | 13.6 | 13.28 | 486400.0 | 12.99 |
2020-09-18 | 14.31 | 13.84 | 14.31 | 13.86 | 1158400.0 | 13.56 |
2020-09-17 | 14.35 | 14.08 | 14.23 | 14.18 | 203000.0 | 13.87 |
2020-09-16 | 14.61 | 14.33 | 14.38 | 14.38 | 295700.0 | 14.07 |
2020-09-15 | 14.46 | 14.2 | 14.46 | 14.24 | 286000.0 | 13.93 |
2020-09-14 | 14.34 | 14.07 | 14.12 | 14.33 | 484400.0 | 14.02 |
2020-09-11 | 14.26 | 13.82 | 14.23 | 14.0 | 432300.0 | 13.7 |
2020-09-10 | 14.45 | 14.19 | 14.45 | 14.2 | 262500.0 | 13.89 |
2020-09-09 | 14.74 | 14.38 | 14.48 | 14.47 | 327700.0 | 14.16 |
2020-09-08 | 14.55 | 14.21 | 14.5 | 14.36 | 315600.0 | 14.05 |
2020-09-04 | 14.79 | 14.25 | 14.75 | 14.52 | 285100.0 | 14.21 |
2020-09-03 | 14.89 | 14.5 | 14.77 | 14.64 | 267300.0 | 14.32 |
2020-09-02 | 14.79 | 14.45 | 14.57 | 14.75 | 254600.0 | 14.43 |
2020-09-01 | 14.55 | 14.34 | 14.42 | 14.49 | 272400.0 | 14.18 |
2020-08-31 | 14.64 | 14.44 | 14.54 | 14.51 | 435000.0 | 14.2 |
2020-08-28 | 14.55 | 14.3 | 14.55 | 14.48 | 382500.0 | 14.17 |
2020-08-27 | 14.61 | 14.18 | 14.37 | 14.48 | 234300.0 | 14.17 |
2020-08-26 | 14.46 | 14.16 | 14.42 | 14.28 | 330000.0 | 13.97 |
2020-08-25 | 14.5 | 14.25 | 14.5 | 14.48 | 253800.0 | 14.17 |
2020-08-24 | 14.5 | 14.14 | 14.5 | 14.45 | 217700.0 | 14.14 |
2020-08-21 | 14.49 | 14.07 | 14.34 | 14.39 | 332300.0 | 14.08 |
2020-08-20 | 14.59 | 14.1 | 14.1 | 14.41 | 438200.0 | 14.1 |
2020-08-19 | 14.53 | 14.22 | 14.41 | 14.23 | 384000.0 | 13.92 |
2020-08-18 | 14.64 | 14.33 | 14.63 | 14.41 | 279700.0 | 14.1 |
2020-08-17 | 14.74 | 14.45 | 14.51 | 14.66 | 235200.0 | 14.34 |
2020-08-14 | 14.76 | 14.46 | 14.59 | 14.51 | 238900.0 | 14.2 |
2020-08-13 | 15.22 | 14.79 | 15.07 | 14.84 | 230900.0 | 14.35 |
2020-08-12 | 15.17 | 14.95 | 15.13 | 15.12 | 416800.0 | 14.63 |
2020-08-11 | 15.27 | 14.78 | 15.02 | 14.86 | 489400.0 | 14.37 |
2020-08-10 | 15.1 | 14.71 | 14.75 | 14.87 | 422700.0 | 14.38 |
2020-08-07 | 14.66 | 14.36 | 14.36 | 14.61 | 350200.0 | 14.13 |
2020-08-06 | 14.67 | 14.41 | 14.48 | 14.47 | 272700.0 | 14.0 |
2020-08-05 | 14.8 | 14.09 | 14.7 | 14.49 | 622000.0 | 14.02 |
2020-08-04 | 14.71 | 14.4 | 14.42 | 14.63 | 336900.0 | 14.15 |
2020-08-03 | 14.57 | 14.2 | 14.45 | 14.54 | 426800.0 | 14.06 |
2020-07-31 | 14.51 | 14.1 | 14.44 | 14.43 | 654600.0 | 13.96 |
2020-07-30 | 14.6 | 14.31 | 14.34 | 14.49 | 517700.0 | 14.02 |
2020-07-29 | 14.64 | 14.23 | 14.34 | 14.57 | 608900.0 | 14.09 |
2020-07-28 | 14.36 | 13.95 | 14.05 | 14.22 | 1277100.0 | 13.75 |
2020-07-27 | 14.2 | 13.87 | 14.03 | 14.13 | 1047800.0 | 13.67 |
2020-07-24 | 14.36 | 14.0 | 14.24 | 14.04 | 410900.0 | 13.58 |
2020-07-23 | 14.51 | 14.1 | 14.22 | 14.25 | 607300.0 | 13.78 |
2020-07-22 | 14.35 | 13.92 | 13.92 | 14.35 | 605100.0 | 13.88 |
2020-07-21 | 14.32 | 13.99 | 14.17 | 14.02 | 436900.0 | 13.56 |
2020-07-20 | 14.37 | 13.89 | 14.35 | 13.91 | 583000.0 | 13.45 |
2020-07-17 | 14.39 | 13.9 | 14.01 | 14.38 | 289800.0 | 13.91 |
2020-07-16 | 14.14 | 13.81 | 14.07 | 13.95 | 359600.0 | 13.49 |
2020-07-15 | 14.42 | 13.98 | 14.26 | 14.14 | 483900.0 | 13.68 |
2020-07-14 | 14.11 | 13.77 | 13.9 | 14.06 | 411800.0 | 13.6 |
2020-07-13 | 14.14 | 13.74 | 13.96 | 13.81 | 369200.0 | 13.36 |
2020-07-10 | 13.94 | 13.61 | 13.61 | 13.92 | 341500.0 | 13.46 |
2020-07-09 | 14.04 | 13.48 | 13.9 | 13.64 | 440300.0 | 13.19 |
2020-07-08 | 14.07 | 13.73 | 13.98 | 13.95 | 302300.0 | 13.49 |
2020-07-07 | 14.25 | 13.96 | 14.14 | 14.02 | 336100.0 | 13.56 |
2020-07-06 | 14.9 | 14.33 | 14.9 | 14.37 | 339100.0 | 13.9 |
2020-07-02 | 14.94 | 14.44 | 14.94 | 14.52 | 285200.0 | 14.04 |
2020-07-01 | 14.69 | 14.45 | 14.51 | 14.62 | 371100.0 | 14.14 |
2020-06-30 | 14.59 | 14.19 | 14.19 | 14.49 | 435700.0 | 14.02 |
2020-06-29 | 14.4 | 13.57 | 13.81 | 14.27 | 495700.0 | 13.8 |
2020-06-26 | 13.95 | 13.47 | 13.79 | 13.57 | 1837800.0 | 13.13 |
2020-06-25 | 13.88 | 13.44 | 13.59 | 13.88 | 393600.0 | 13.43 |
2020-06-24 | 14.15 | 13.21 | 13.95 | 13.7 | 476800.0 | 13.25 |
2020-06-23 | 14.71 | 14.2 | 14.71 | 14.22 | 299500.0 | 13.75 |
2020-06-22 | 14.56 | 14.12 | 14.4 | 14.55 | 458400.0 | 14.07 |
2020-06-19 | 15.39 | 14.45 | 15.39 | 14.49 | 3347500.0 | 14.02 |
2020-06-18 | 15.27 | 14.46 | 14.46 | 15.24 | 691900.0 | 14.74 |
2020-06-17 | 14.96 | 14.6 | 14.76 | 14.72 | 515700.0 | 14.24 |
2020-06-16 | 14.98 | 14.42 | 14.69 | 14.73 | 586000.0 | 14.25 |
2020-06-15 | 14.38 | 13.07 | 13.1 | 14.33 | 854300.0 | 13.86 |
2020-06-12 | 13.54 | 13.01 | 13.54 | 13.47 | 423900.0 | 13.03 |
2020-06-11 | 13.32 | 12.78 | 13.13 | 12.95 | 560000.0 | 12.53 |
2020-06-10 | 14.23 | 13.68 | 14.23 | 13.74 | 414400.0 | 13.29 |
2020-06-09 | 14.26 | 13.88 | 14.01 | 14.13 | 266200.0 | 13.67 |
2020-06-08 | 14.58 | 14.19 | 14.55 | 14.33 | 323900.0 | 13.86 |
2020-06-05 | 14.68 | 14.16 | 14.32 | 14.25 | 478300.0 | 13.78 |
2020-06-04 | 13.87 | 13.38 | 13.87 | 13.7 | 300300.0 | 13.25 |
2020-06-03 | 14.17 | 13.77 | 13.78 | 13.89 | 387800.0 | 13.44 |
2020-06-02 | 13.61 | 13.32 | 13.39 | 13.5 | 384500.0 | 13.06 |
2020-06-01 | 13.41 | 12.87 | 12.98 | 13.22 | 470800.0 | 12.79 |
2020-05-29 | 13.09 | 12.76 | 13.0 | 12.98 | 356200.0 | 12.56 |
2020-05-28 | 13.51 | 13.0 | 13.51 | 13.04 | 386700.0 | 12.61 |
2020-05-27 | 13.57 | 12.94 | 13.52 | 13.21 | 657700.0 | 12.78 |
2020-05-26 | 13.16 | 12.75 | 12.77 | 13.02 | 414800.0 | 12.59 |
2020-05-22 | 12.5 | 12.09 | 12.47 | 12.36 | 221700.0 | 11.96 |
2020-05-21 | 12.53 | 12.2 | 12.2 | 12.34 | 349200.0 | 11.94 |
2020-05-20 | 12.34 | 12.02 | 12.19 | 12.33 | 432400.0 | 11.93 |
2020-05-19 | 12.31 | 12.04 | 12.04 | 12.08 | 221900.0 | 11.68 |
2020-05-18 | 12.42 | 11.91 | 11.91 | 12.24 | 766500.0 | 11.84 |
2020-05-15 | 11.63 | 11.32 | 11.54 | 11.5 | 439300.0 | 11.12 |
2020-05-14 | 11.61 | 10.83 | 11.2 | 11.6 | 481900.0 | 11.22 |
2020-05-13 | 12.0 | 11.36 | 11.95 | 11.61 | 569400.0 | 11.07 |
2020-05-12 | 12.82 | 12.02 | 12.82 | 12.05 | 479300.0 | 11.48 |
2020-05-11 | 12.93 | 12.46 | 12.82 | 12.66 | 439100.0 | 12.07 |
2020-05-08 | 13.17 | 12.77 | 12.85 | 13.09 | 328700.0 | 12.48 |
2020-05-07 | 12.96 | 12.58 | 12.91 | 12.75 | 474500.0 | 12.15 |
2020-05-06 | 12.74 | 12.36 | 12.56 | 12.43 | 351800.0 | 11.85 |
2020-05-05 | 13.07 | 12.57 | 13.01 | 12.62 | 285800.0 | 12.03 |
2020-05-04 | 12.83 | 12.36 | 12.65 | 12.76 | 483200.0 | 12.16 |
2020-05-01 | 13.2 | 12.55 | 13.08 | 12.97 | 333400.0 | 12.36 |
2020-04-30 | 13.67 | 13.16 | 13.5 | 13.59 | 342400.0 | 12.95 |
2020-04-29 | 14.18 | 13.6 | 13.71 | 13.92 | 526300.0 | 13.27 |
2020-04-28 | 13.49 | 13.09 | 13.28 | 13.31 | 570900.0 | 12.69 |
2020-04-27 | 12.94 | 12.43 | 12.5 | 12.85 | 310900.0 | 12.25 |
2020-04-24 | 12.56 | 12.15 | 12.39 | 12.34 | 240400.0 | 11.76 |
2020-04-23 | 12.72 | 12.21 | 12.43 | 12.38 | 380100.0 | 11.8 |
2020-04-22 | 12.65 | 12.31 | 12.6 | 12.46 | 363900.0 | 11.88 |
2020-04-21 | 12.45 | 11.93 | 12.02 | 12.18 | 368900.0 | 11.61 |
2020-04-20 | 12.72 | 12.2 | 12.22 | 12.44 | 516900.0 | 11.86 |
2020-04-17 | 12.63 | 12.12 | 12.41 | 12.5 | 511600.0 | 11.91 |
2020-04-16 | 12.52 | 11.76 | 12.45 | 12.02 | 440000.0 | 11.46 |
2020-04-15 | 12.53 | 11.91 | 12.23 | 12.39 | 419400.0 | 11.81 |
2020-04-14 | 13.02 | 12.48 | 12.58 | 12.82 | 590300.0 | 12.22 |
2020-04-13 | 12.67 | 12.11 | 12.67 | 12.28 | 530500.0 | 11.7 |
2020-04-09 | 12.72 | 12.01 | 12.31 | 12.71 | 629600.0 | 12.11 |
2020-04-08 | 12.21 | 11.52 | 11.78 | 11.98 | 629700.0 | 11.42 |
2020-04-07 | 12.2 | 11.54 | 11.98 | 11.69 | 872900.0 | 11.14 |
2020-04-06 | 11.59 | 10.74 | 10.74 | 11.58 | 640500.0 | 11.04 |
2020-04-03 | 11.26 | 10.02 | 11.13 | 10.36 | 877300.0 | 9.87 |
2020-04-02 | 11.86 | 10.96 | 11.37 | 11.39 | 524700.0 | 10.86 |
2020-04-01 | 11.5 | 10.82 | 11.37 | 11.43 | 623000.0 | 10.89 |
2020-03-31 | 12.05 | 11.37 | 11.82 | 12.05 | 879500.0 | 11.48 |
2020-03-30 | 12.06 | 11.31 | 11.47 | 11.94 | 966900.0 | 11.38 |
2020-03-27 | 11.88 | 11.46 | 11.78 | 11.49 | 680200.0 | 10.95 |
2020-03-26 | 12.28 | 11.38 | 11.43 | 12.19 | 840500.0 | 11.62 |
2020-03-25 | 11.75 | 10.96 | 11.39 | 11.33 | 1212300.0 | 10.8 |
2020-03-24 | 11.05 | 9.46 | 9.46 | 10.98 | 1267000.0 | 10.47 |
2020-03-23 | 9.92 | 8.42 | 9.92 | 8.97 | 1469800.0 | 8.55 |
2020-03-20 | 10.58 | 9.25 | 9.76 | 9.88 | 1185600.0 | 9.42 |
2020-03-19 | 10.33 | 9.16 | 9.48 | 9.73 | 1064800.0 | 9.27 |
2020-03-18 | 11.45 | 9.02 | 10.95 | 9.44 | 1011300.0 | 9.0 |
2020-03-17 | 11.77 | 10.36 | 10.59 | 11.58 | 977900.0 | 11.04 |
2020-03-16 | 11.63 | 10.36 | 11.6 | 10.44 | 809800.0 | 9.95 |
2020-03-13 | 12.6 | 11.59 | 12.46 | 12.6 | 1079000.0 | 12.01 |
2020-03-12 | 12.45 | 10.3 | 10.3 | 11.77 | 956800.0 | 11.22 |
2020-03-11 | 13.0 | 12.33 | 12.99 | 12.61 | 828800.0 | 12.02 |
2020-03-10 | 13.4 | 12.66 | 13.39 | 13.28 | 498200.0 | 12.66 |
2020-03-09 | 13.92 | 13.0 | 13.8 | 13.03 | 608600.0 | 12.42 |
2020-03-06 | 14.48 | 13.93 | 14.41 | 14.48 | 645200.0 | 13.8 |
2020-03-05 | 15.07 | 14.52 | 14.96 | 14.72 | 619300.0 | 14.03 |
2020-03-04 | 15.2 | 14.94 | 14.94 | 15.18 | 467900.0 | 14.47 |
2020-03-03 | 15.14 | 14.47 | 14.64 | 14.79 | 825600.0 | 14.1 |
2020-03-02 | 14.66 | 14.01 | 14.22 | 14.63 | 880800.0 | 13.94 |
2020-02-28 | 14.24 | 13.64 | 14.03 | 14.2 | 1782200.0 | 13.53 |
2020-02-27 | 14.93 | 14.31 | 14.88 | 14.32 | 786400.0 | 13.65 |
2020-02-26 | 15.09 | 14.89 | 15.0 | 15.04 | 885700.0 | 14.33 |
2020-02-25 | 15.23 | 14.86 | 15.21 | 14.99 | 498100.0 | 14.29 |
2020-02-24 | 15.34 | 15.14 | 15.23 | 15.24 | 382000.0 | 14.53 |
2020-02-21 | 15.4 | 15.12 | 15.14 | 15.4 | 387900.0 | 14.68 |
2020-02-20 | 15.12 | 14.88 | 14.94 | 15.09 | 308000.0 | 14.38 |
2020-02-19 | 15.05 | 14.89 | 15.05 | 14.95 | 332600.0 | 14.25 |
2020-02-18 | 15.05 | 14.88 | 15.02 | 15.05 | 312700.0 | 14.34 |