名前 | Barings Participation Investors Common Stock |
ティッカー | MPV |
国 | United States |
上場年 | 1988.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 12.26 | 12.04 | 12.04 | 12.25 | 18600.0 | 12.25 |
2021-02-12 | 12.27 | 12.13 | 12.25 | 12.21 | 7700.0 | 12.21 |
2021-02-11 | 12.29 | 12.03 | 12.29 | 12.14 | 26900.0 | 12.14 |
2021-02-10 | 12.2 | 12.04 | 12.18 | 12.2 | 23300.0 | 12.2 |
2021-02-09 | 12.26 | 12.06 | 12.06 | 12.11 | 15600.0 | 12.11 |
2021-02-08 | 12.31 | 12.02 | 12.08 | 12.12 | 25800.0 | 12.12 |
2021-02-05 | 12.35 | 12.02 | 12.04 | 12.16 | 20900.0 | 12.16 |
2021-02-04 | 12.44 | 12.01 | 12.25 | 12.05 | 27200.0 | 12.05 |
2021-02-03 | 12.5 | 12.03 | 12.35 | 12.11 | 9600.0 | 12.11 |
2021-02-02 | 12.51 | 11.92 | 12.08 | 12.25 | 17800.0 | 12.25 |
2021-02-01 | 12.15 | 11.92 | 12.02 | 11.94 | 11700.0 | 11.94 |
2021-01-29 | 12.2 | 11.92 | 11.97 | 12.0 | 19000.0 | 12.0 |
2021-01-28 | 12.05 | 11.82 | 11.95 | 12.01 | 9200.0 | 12.01 |
2021-01-27 | 12.07 | 11.82 | 11.83 | 12.02 | 8100.0 | 12.02 |
2021-01-26 | 12.11 | 11.96 | 12.11 | 11.96 | 27500.0 | 11.96 |
2021-01-25 | 12.26 | 11.97 | 12.1 | 12.03 | 46700.0 | 12.03 |
2021-01-22 | 12.52 | 12.13 | 12.19 | 12.22 | 5600.0 | 12.22 |
2021-01-21 | 12.3 | 12.02 | 12.23 | 12.16 | 40200.0 | 12.16 |
2021-01-20 | 12.57 | 12.17 | 12.47 | 12.28 | 9100.0 | 12.28 |
2021-01-19 | 12.6 | 12.16 | 12.4 | 12.6 | 39700.0 | 12.6 |
2021-01-15 | 12.79 | 12.14 | 12.59 | 12.45 | 24200.0 | 12.45 |
2021-01-14 | 12.4 | 12.01 | 12.27 | 12.4 | 19800.0 | 12.4 |
2021-01-13 | 12.33 | 11.72 | 12.3 | 12.14 | 33500.0 | 12.14 |
2021-01-12 | 12.25 | 11.73 | 11.75 | 12.25 | 29100.0 | 12.25 |
2021-01-11 | 12.0 | 11.86 | 11.89 | 11.86 | 7100.0 | 11.86 |
2021-01-08 | 12.17 | 11.88 | 12.08 | 11.99 | 6400.0 | 11.99 |
2021-01-07 | 12.26 | 11.9 | 12.17 | 11.92 | 15100.0 | 11.92 |
2021-01-06 | 12.23 | 11.93 | 11.94 | 12.07 | 6100.0 | 12.07 |
2021-01-05 | 12.16 | 11.8 | 11.8 | 12.03 | 9700.0 | 12.03 |
2021-01-04 | 11.97 | 11.52 | 11.96 | 11.82 | 14800.0 | 11.82 |
2020-12-31 | 12.13 | 11.8 | 12.0 | 11.88 | 39100.0 | 11.88 |
2020-12-30 | 12.1 | 11.8 | 11.82 | 11.86 | 7800.0 | 11.86 |
2020-12-29 | 12.28 | 11.85 | 12.12 | 12.07 | 23100.0 | 11.87 |
2020-12-28 | 12.5 | 12.25 | 12.38 | 12.25 | 15500.0 | 12.05 |
2020-12-24 | 12.79 | 12.0 | 12.03 | 12.29 | 22400.0 | 12.09 |
2020-12-23 | 12.16 | 11.69 | 11.95 | 12.12 | 32600.0 | 11.92 |
2020-12-22 | 12.07 | 11.28 | 12.07 | 11.95 | 35500.0 | 11.75 |
2020-12-21 | 12.2 | 12.0 | 12.11 | 12.08 | 10400.0 | 11.88 |
2020-12-18 | 12.35 | 12.09 | 12.12 | 12.25 | 7100.0 | 12.05 |
2020-12-17 | 12.26 | 11.98 | 11.98 | 11.99 | 33900.0 | 11.79 |
2020-12-16 | 12.22 | 11.94 | 11.94 | 12.02 | 11100.0 | 11.82 |
2020-12-15 | 12.1 | 11.86 | 11.93 | 12.04 | 28700.0 | 11.84 |
2020-12-14 | 12.1 | 11.84 | 11.95 | 12.05 | 40900.0 | 11.85 |
2020-12-11 | 12.12 | 11.93 | 12.12 | 11.93 | 7300.0 | 11.73 |
2020-12-10 | 12.12 | 12.03 | 12.12 | 12.03 | 5300.0 | 11.83 |
2020-12-09 | 12.1 | 11.95 | 12.01 | 12.1 | 16200.0 | 11.9 |
2020-12-08 | 12.14 | 11.86 | 12.0 | 12.14 | 19900.0 | 11.94 |
2020-12-07 | 12.14 | 11.8 | 12.14 | 12.14 | 22500.0 | 11.94 |
2020-12-04 | 12.24 | 11.9 | 12.06 | 12.08 | 19100.0 | 11.88 |
2020-12-03 | 12.37 | 12.02 | 12.12 | 12.21 | 22900.0 | 12.01 |
2020-12-02 | 12.37 | 12.0 | 12.23 | 12.1 | 15100.0 | 11.9 |
2020-12-01 | 12.42 | 12.07 | 12.14 | 12.23 | 19400.0 | 12.03 |
2020-11-30 | 12.47 | 11.95 | 12.36 | 12.24 | 25500.0 | 12.04 |
2020-11-27 | 12.09 | 11.92 | 12.09 | 11.92 | 10600.0 | 11.72 |
2020-11-25 | 12.1 | 11.76 | 12.07 | 12.09 | 20600.0 | 11.89 |
2020-11-24 | 12.79 | 11.84 | 12.38 | 12.1 | 31700.0 | 11.9 |
2020-11-23 | 12.78 | 12.36 | 12.39 | 12.42 | 9800.0 | 12.21 |
2020-11-20 | 12.94 | 12.33 | 12.33 | 12.42 | 14000.0 | 12.21 |
2020-11-19 | 12.82 | 12.49 | 12.6 | 12.61 | 13600.0 | 12.4 |
2020-11-18 | 12.94 | 12.61 | 12.94 | 12.72 | 19600.0 | 12.51 |
2020-11-17 | 13.24 | 12.52 | 13.24 | 13.0 | 37400.0 | 12.78 |
2020-11-16 | 13.1 | 12.0 | 12.3 | 12.89 | 36400.0 | 12.68 |
2020-11-13 | 13.42 | 11.89 | 12.86 | 12.35 | 64600.0 | 12.15 |
2020-11-12 | 12.5 | 11.09 | 11.65 | 12.31 | 31300.0 | 12.11 |
2020-11-11 | 11.99 | 10.94 | 11.39 | 11.59 | 28800.0 | 11.4 |
2020-11-10 | 11.29 | 10.9 | 11.09 | 11.21 | 7700.0 | 11.02 |
2020-11-09 | 11.2 | 10.75 | 10.98 | 11.2 | 20400.0 | 11.01 |
2020-11-06 | 11.0 | 10.62 | 10.99 | 10.85 | 5900.0 | 10.67 |
2020-11-05 | 10.99 | 10.75 | 10.75 | 10.92 | 15600.0 | 10.74 |
2020-11-04 | 10.89 | 10.62 | 10.71 | 10.85 | 15500.0 | 10.67 |
2020-11-03 | 10.86 | 10.62 | 10.7 | 10.67 | 4600.0 | 10.49 |
2020-11-02 | 10.74 | 10.61 | 10.67 | 10.61 | 8300.0 | 10.43 |
2020-10-30 | 10.89 | 10.61 | 10.88 | 10.66 | 16500.0 | 10.48 |
2020-10-29 | 10.98 | 10.58 | 10.62 | 10.94 | 28500.0 | 10.56 |
2020-10-28 | 10.84 | 10.63 | 10.64 | 10.69 | 20100.0 | 10.32 |
2020-10-27 | 10.97 | 10.63 | 10.63 | 10.84 | 11300.0 | 10.47 |
2020-10-26 | 10.88 | 10.63 | 10.78 | 10.63 | 8400.0 | 10.26 |
2020-10-23 | 10.99 | 10.68 | 10.75 | 10.78 | 35800.0 | 10.41 |
2020-10-22 | 10.82 | 10.42 | 10.42 | 10.61 | 17500.0 | 10.24 |
2020-10-21 | 10.8 | 10.33 | 10.49 | 10.56 | 9300.0 | 10.2 |
2020-10-20 | 10.8 | 10.3 | 10.48 | 10.57 | 14600.0 | 10.2 |
2020-10-19 | 10.75 | 10.3 | 10.38 | 10.32 | 22200.0 | 9.96 |
2020-10-16 | 10.53 | 10.22 | 10.53 | 10.22 | 15900.0 | 9.87 |
2020-10-15 | 10.65 | 10.43 | 10.5 | 10.52 | 24200.0 | 10.16 |
2020-10-14 | 10.8 | 10.6 | 10.77 | 10.66 | 8900.0 | 10.29 |
2020-10-13 | 11.03 | 10.6 | 11.03 | 10.7 | 26200.0 | 10.33 |
2020-10-12 | 11.04 | 10.69 | 10.69 | 11.02 | 38000.0 | 10.64 |
2020-10-09 | 10.82 | 10.6 | 10.78 | 10.8 | 28100.0 | 10.43 |
2020-10-08 | 10.86 | 10.59 | 10.59 | 10.68 | 21300.0 | 10.31 |
2020-10-07 | 10.89 | 10.47 | 10.77 | 10.59 | 17900.0 | 10.22 |
2020-10-06 | 10.86 | 10.65 | 10.7 | 10.69 | 23900.0 | 10.32 |
2020-10-05 | 10.83 | 10.7 | 10.72 | 10.72 | 9700.0 | 10.35 |
2020-10-02 | 10.93 | 10.65 | 10.93 | 10.77 | 13400.0 | 10.4 |
2020-10-01 | 10.92 | 10.7 | 10.89 | 10.9 | 31200.0 | 10.52 |
2020-09-30 | 11.03 | 10.73 | 10.83 | 10.86 | 26500.0 | 10.48 |
2020-09-29 | 10.96 | 10.66 | 10.9 | 10.85 | 16500.0 | 10.48 |
2020-09-28 | 11.35 | 10.79 | 11.27 | 10.88 | 21000.0 | 10.5 |
2020-09-25 | 11.1 | 10.65 | 10.84 | 10.88 | 41700.0 | 10.5 |
2020-09-24 | 11.25 | 10.46 | 11.25 | 10.86 | 78600.0 | 10.48 |
2020-09-23 | 11.5 | 11.18 | 11.5 | 11.36 | 36700.0 | 10.97 |
2020-09-22 | 11.5 | 11.01 | 11.13 | 11.45 | 15000.0 | 11.05 |
2020-09-21 | 11.21 | 11.05 | 11.21 | 11.09 | 10500.0 | 10.71 |
2020-09-18 | 11.19 | 11.02 | 11.19 | 11.17 | 9800.0 | 10.78 |
2020-09-17 | 11.2 | 10.78 | 10.99 | 11.07 | 18800.0 | 10.69 |
2020-09-16 | 11.18 | 10.8 | 10.97 | 10.8 | 9600.0 | 10.43 |
2020-09-15 | 11.12 | 10.91 | 10.96 | 10.91 | 14500.0 | 10.53 |
2020-09-14 | 11.24 | 10.8 | 11.1 | 11.2 | 39700.0 | 10.81 |
2020-09-11 | 11.06 | 10.85 | 10.97 | 10.98 | 15700.0 | 10.6 |
2020-09-10 | 11.1 | 10.83 | 11.01 | 10.83 | 17300.0 | 10.46 |
2020-09-09 | 11.15 | 10.91 | 10.94 | 11.07 | 25000.0 | 10.69 |
2020-09-08 | 11.08 | 10.75 | 10.87 | 10.9 | 16500.0 | 10.52 |
2020-09-04 | 11.1 | 10.86 | 10.92 | 10.99 | 15500.0 | 10.61 |
2020-09-03 | 11.13 | 10.8 | 11.03 | 10.8 | 9100.0 | 10.43 |
2020-09-02 | 11.27 | 11.01 | 11.13 | 11.01 | 7200.0 | 10.63 |
2020-09-01 | 11.22 | 10.91 | 11.09 | 11.07 | 14200.0 | 10.69 |
2020-08-31 | 11.34 | 11.0 | 11.12 | 11.17 | 11200.0 | 10.78 |
2020-08-28 | 11.37 | 11.0 | 11.12 | 11.22 | 42100.0 | 10.83 |
2020-08-27 | 11.31 | 11.05 | 11.22 | 11.22 | 25300.0 | 10.83 |
2020-08-26 | 11.57 | 11.13 | 11.45 | 11.28 | 29800.0 | 10.89 |
2020-08-25 | 11.59 | 11.27 | 11.53 | 11.45 | 19400.0 | 11.05 |
2020-08-24 | 11.59 | 11.4 | 11.42 | 11.52 | 16000.0 | 11.12 |
2020-08-21 | 12.0 | 11.05 | 11.99 | 11.44 | 47800.0 | 11.04 |
2020-08-20 | 12.0 | 11.62 | 11.84 | 11.99 | 14400.0 | 11.58 |
2020-08-19 | 12.05 | 11.75 | 12.0 | 11.82 | 41500.0 | 11.41 |
2020-08-18 | 11.99 | 11.52 | 11.94 | 11.95 | 38100.0 | 11.54 |
2020-08-17 | 11.98 | 11.58 | 11.58 | 11.88 | 35700.0 | 11.47 |
2020-08-14 | 11.75 | 11.58 | 11.58 | 11.74 | 30200.0 | 11.33 |
2020-08-13 | 11.42 | 11.17 | 11.17 | 11.42 | 17000.0 | 11.03 |
2020-08-12 | 11.38 | 11.16 | 11.31 | 11.24 | 25700.0 | 10.85 |
2020-08-11 | 11.39 | 11.03 | 11.35 | 11.12 | 33100.0 | 10.74 |
2020-08-10 | 11.5 | 11.2 | 11.35 | 11.39 | 23200.0 | 11.0 |
2020-08-07 | 11.48 | 11.3 | 11.37 | 11.4 | 18500.0 | 11.01 |
2020-08-06 | 11.62 | 11.35 | 11.57 | 11.45 | 13700.0 | 11.05 |
2020-08-05 | 11.72 | 11.51 | 11.67 | 11.51 | 28300.0 | 11.11 |
2020-08-04 | 11.8 | 11.57 | 11.7 | 11.7 | 9700.0 | 11.3 |
2020-08-03 | 11.89 | 11.56 | 11.59 | 11.57 | 17300.0 | 11.17 |
2020-07-31 | 11.75 | 11.55 | 11.7 | 11.56 | 14500.0 | 11.16 |
2020-07-30 | 11.95 | 11.7 | 11.7 | 11.88 | 27700.0 | 11.28 |
2020-07-29 | 11.9 | 11.61 | 11.85 | 11.72 | 15200.0 | 11.12 |
2020-07-28 | 11.97 | 11.63 | 11.71 | 11.65 | 8400.0 | 11.06 |
2020-07-27 | 12.07 | 11.61 | 11.9 | 11.81 | 12500.0 | 11.21 |
2020-07-24 | 12.07 | 11.82 | 11.98 | 11.84 | 23900.0 | 11.24 |
2020-07-23 | 12.15 | 11.82 | 12.15 | 12.04 | 35000.0 | 11.43 |
2020-07-22 | 12.43 | 11.92 | 12.01 | 11.99 | 7200.0 | 11.38 |
2020-07-21 | 12.45 | 11.95 | 12.24 | 12.0 | 14200.0 | 11.39 |
2020-07-20 | 12.5 | 11.9 | 12.48 | 12.44 | 5700.0 | 11.81 |
2020-07-17 | 12.47 | 12.03 | 12.1 | 12.46 | 8200.0 | 11.83 |
2020-07-16 | 12.0 | 11.82 | 11.9 | 11.99 | 16700.0 | 11.38 |
2020-07-15 | 12.28 | 11.36 | 12.27 | 11.83 | 20400.0 | 11.23 |
2020-07-14 | 12.22 | 12.15 | 12.15 | 12.18 | 8400.0 | 11.56 |
2020-07-13 | 12.19 | 11.97 | 12.04 | 12.18 | 8600.0 | 11.56 |
2020-07-10 | 12.4 | 11.99 | 12.21 | 12.06 | 9900.0 | 11.45 |
2020-07-09 | 12.5 | 12.2 | 12.39 | 12.2 | 8000.0 | 11.58 |
2020-07-08 | 12.5 | 12.27 | 12.27 | 12.32 | 2600.0 | 11.69 |
2020-07-07 | 12.5 | 12.37 | 12.44 | 12.49 | 4100.0 | 11.86 |
2020-07-06 | 12.4 | 12.27 | 12.4 | 12.27 | 1200.0 | 11.65 |
2020-07-02 | 12.48 | 12.25 | 12.46 | 12.27 | 8200.0 | 11.65 |
2020-07-01 | 12.48 | 11.51 | 11.51 | 12.41 | 19800.0 | 11.78 |
2020-06-30 | 12.85 | 12.65 | 12.69 | 12.75 | 10400.0 | 12.1 |
2020-06-29 | 12.94 | 12.31 | 12.89 | 12.7 | 9500.0 | 12.05 |
2020-06-26 | 12.92 | 12.32 | 12.79 | 12.88 | 8300.0 | 12.23 |
2020-06-25 | 12.97 | 12.48 | 12.9 | 12.8 | 4500.0 | 12.15 |
2020-06-24 | 12.92 | 12.62 | 12.74 | 12.92 | 7000.0 | 12.26 |
2020-06-23 | 12.99 | 12.64 | 12.97 | 12.9 | 8300.0 | 12.24 |
2020-06-22 | 13.0 | 12.7 | 12.97 | 12.92 | 17600.0 | 12.26 |
2020-06-19 | 13.0 | 12.11 | 12.11 | 12.99 | 10900.0 | 12.33 |
2020-06-18 | 12.75 | 12.15 | 12.62 | 12.75 | 10700.0 | 12.1 |
2020-06-17 | 12.68 | 12.22 | 12.34 | 12.66 | 12700.0 | 12.02 |
2020-06-16 | 12.8 | 12.2 | 12.4 | 12.54 | 6500.0 | 11.9 |
2020-06-15 | 12.39 | 12.04 | 12.04 | 12.19 | 2800.0 | 11.57 |
2020-06-12 | 12.16 | 11.74 | 12.1 | 12.0 | 4900.0 | 11.39 |
2020-06-11 | 12.77 | 11.62 | 12.45 | 11.74 | 26100.0 | 11.14 |
2020-06-10 | 13.24 | 12.18 | 12.63 | 12.74 | 13600.0 | 12.09 |
2020-06-09 | 13.21 | 12.36 | 12.75 | 12.84 | 8700.0 | 12.19 |
2020-06-08 | 12.75 | 12.57 | 12.65 | 12.75 | 8500.0 | 12.1 |
2020-06-05 | 12.63 | 12.33 | 12.4 | 12.57 | 18000.0 | 11.93 |
2020-06-04 | 12.7 | 12.18 | 12.66 | 12.22 | 15500.0 | 11.6 |
2020-06-03 | 12.66 | 12.33 | 12.36 | 12.66 | 20900.0 | 12.02 |
2020-06-02 | 12.72 | 12.32 | 12.45 | 12.33 | 11600.0 | 11.7 |
2020-06-01 | 12.45 | 12.31 | 12.4 | 12.34 | 6600.0 | 11.71 |
2020-05-29 | 12.64 | 12.25 | 12.64 | 12.39 | 13100.0 | 11.76 |
2020-05-28 | 12.74 | 12.18 | 12.74 | 12.56 | 14400.0 | 11.92 |
2020-05-27 | 12.75 | 12.1 | 12.6 | 12.73 | 6200.0 | 12.08 |
2020-05-26 | 12.46 | 12.03 | 12.36 | 12.45 | 5400.0 | 11.82 |
2020-05-22 | 12.36 | 12.03 | 12.26 | 12.03 | 15400.0 | 11.42 |
2020-05-21 | 12.5 | 11.72 | 12.14 | 12.47 | 12700.0 | 11.84 |
2020-05-20 | 12.75 | 11.66 | 11.89 | 12.16 | 25100.0 | 11.54 |
2020-05-19 | 11.94 | 11.16 | 11.81 | 11.49 | 19500.0 | 10.91 |
2020-05-18 | 12.0 | 11.26 | 11.26 | 11.62 | 51300.0 | 11.03 |
2020-05-15 | 11.52 | 10.75 | 10.99 | 11.44 | 41200.0 | 10.86 |
2020-05-14 | 11.06 | 10.7 | 11.02 | 10.92 | 25100.0 | 10.37 |
2020-05-13 | 11.75 | 10.71 | 11.09 | 10.71 | 33600.0 | 10.17 |
2020-05-12 | 11.02 | 10.76 | 10.76 | 10.94 | 28200.0 | 10.38 |
2020-05-11 | 11.24 | 10.7 | 10.85 | 10.7 | 34700.0 | 10.16 |
2020-05-08 | 11.27 | 10.8 | 11.15 | 11.05 | 14100.0 | 10.49 |
2020-05-07 | 11.33 | 10.7 | 11.11 | 11.05 | 11700.0 | 10.49 |
2020-05-06 | 11.15 | 10.8 | 11.04 | 11.0 | 30500.0 | 10.44 |
2020-05-05 | 12.2 | 11.01 | 11.9 | 11.16 | 21100.0 | 10.59 |
2020-05-04 | 11.94 | 11.5 | 11.5 | 11.58 | 9500.0 | 10.99 |
2020-05-01 | 11.74 | 11.35 | 11.35 | 11.46 | 12000.0 | 10.88 |
2020-04-30 | 11.56 | 10.92 | 11.48 | 11.35 | 25200.0 | 10.58 |
2020-04-29 | 11.44 | 10.88 | 11.25 | 11.42 | 17300.0 | 10.65 |
2020-04-28 | 11.25 | 10.82 | 11.25 | 10.85 | 12700.0 | 10.12 |
2020-04-27 | 11.45 | 10.76 | 11.0 | 11.2 | 27300.0 | 10.44 |
2020-04-24 | 12.35 | 11.2 | 12.0 | 11.2 | 14000.0 | 10.44 |
2020-04-23 | 12.62 | 11.91 | 11.91 | 12.01 | 16700.0 | 11.2 |
2020-04-22 | 12.7 | 11.75 | 12.64 | 12.39 | 7400.0 | 11.55 |
2020-04-21 | 12.69 | 11.87 | 12.5 | 12.2 | 14900.0 | 11.38 |
2020-04-20 | 13.22 | 12.3 | 13.22 | 12.5 | 18000.0 | 11.66 |
2020-04-17 | 13.27 | 12.9 | 13.22 | 13.22 | 20800.0 | 12.33 |
2020-04-16 | 13.4 | 11.86 | 11.86 | 13.22 | 55900.0 | 12.33 |
2020-04-15 | 12.1 | 11.7 | 12.01 | 12.05 | 16600.0 | 11.24 |
2020-04-14 | 12.4 | 11.7 | 11.88 | 12.18 | 13400.0 | 11.36 |
2020-04-13 | 12.54 | 11.42 | 12.54 | 12.05 | 15100.0 | 11.24 |
2020-04-09 | 12.43 | 11.69 | 12.05 | 11.69 | 35900.0 | 10.9 |
2020-04-08 | 12.21 | 11.5 | 12.03 | 11.9 | 26000.0 | 11.1 |
2020-04-07 | 12.65 | 11.54 | 11.54 | 12.4 | 33400.0 | 11.56 |
2020-04-06 | 12.99 | 10.72 | 11.17 | 11.52 | 39700.0 | 10.74 |
2020-04-03 | 12.91 | 10.5 | 12.91 | 11.2 | 22300.0 | 10.44 |
2020-04-02 | 12.61 | 11.55 | 11.55 | 12.61 | 28400.0 | 11.76 |
2020-04-01 | 12.0 | 11.44 | 11.59 | 12.0 | 29200.0 | 11.19 |
2020-03-31 | 11.9 | 11.44 | 11.55 | 11.64 | 21500.0 | 10.85 |
2020-03-30 | 11.65 | 11.0 | 11.01 | 11.44 | 20400.0 | 10.67 |
2020-03-27 | 11.1 | 10.35 | 10.76 | 10.98 | 30100.0 | 10.24 |
2020-03-26 | 12.0 | 10.5 | 10.8 | 11.5 | 63500.0 | 10.72 |
2020-03-25 | 10.91 | 9.99 | 9.99 | 10.5 | 39800.0 | 9.79 |
2020-03-24 | 10.64 | 8.51 | 8.51 | 9.99 | 30600.0 | 9.32 |
2020-03-23 | 9.38 | 8.01 | 9.05 | 8.01 | 81100.0 | 7.47 |
2020-03-20 | 10.05 | 8.94 | 9.16 | 9.55 | 28100.0 | 8.91 |
2020-03-19 | 9.18 | 7.34 | 8.05 | 9.03 | 78300.0 | 8.42 |
2020-03-18 | 11.26 | 8.1 | 11.26 | 8.3 | 94800.0 | 7.74 |
2020-03-17 | 12.21 | 11.16 | 12.11 | 11.47 | 61400.0 | 10.7 |
2020-03-16 | 13.6 | 12.4 | 13.04 | 12.4 | 30500.0 | 11.56 |
2020-03-13 | 14.65 | 13.1 | 14.65 | 13.23 | 36700.0 | 12.34 |
2020-03-12 | 14.69 | 13.76 | 14.38 | 14.15 | 34800.0 | 13.19 |
2020-03-11 | 14.91 | 14.4 | 14.74 | 14.88 | 20700.0 | 13.88 |
2020-03-10 | 15.24 | 14.74 | 14.86 | 14.76 | 9300.0 | 13.76 |
2020-03-09 | 15.2 | 14.4 | 14.65 | 14.4 | 25900.0 | 13.43 |
2020-03-06 | 15.59 | 15.07 | 15.39 | 15.15 | 21800.0 | 14.13 |
2020-03-05 | 15.79 | 15.41 | 15.41 | 15.5 | 6200.0 | 14.45 |
2020-03-04 | 15.74 | 15.26 | 15.4 | 15.73 | 12100.0 | 14.67 |
2020-03-03 | 15.9 | 15.2 | 15.85 | 15.25 | 17300.0 | 14.22 |
2020-03-02 | 15.97 | 15.7 | 15.95 | 15.9 | 11600.0 | 14.83 |
2020-02-28 | 16.53 | 15.58 | 16.1 | 15.59 | 16200.0 | 14.54 |
2020-02-27 | 16.27 | 16.0 | 16.0 | 16.27 | 5200.0 | 15.17 |
2020-02-26 | 16.48 | 16.07 | 16.25 | 16.29 | 6700.0 | 15.19 |
2020-02-25 | 16.63 | 16.15 | 16.63 | 16.21 | 18700.0 | 15.12 |
2020-02-24 | 16.75 | 16.5 | 16.75 | 16.74 | 6500.0 | 15.61 |
2020-02-21 | 16.98 | 16.63 | 16.85 | 16.98 | 10000.0 | 15.83 |
2020-02-20 | 16.85 | 16.78 | 16.85 | 16.78 | 2200.0 | 15.65 |
2020-02-19 | 16.78 | 16.6 | 16.66 | 16.78 | 13300.0 | 15.65 |
2020-02-18 | 16.85 | 16.57 | 16.8 | 16.57 | 7700.0 | 15.45 |