名前 | Mesabi Trust Common Stock |
ティッカー | MSB |
国 | United States |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 28.63 | 28.08 | 28.11 | 28.63 | 33400.0 | 28.63 |
2021-02-12 | 28.4 | 27.75 | 27.97 | 28.14 | 30300.0 | 28.14 |
2021-02-11 | 28.2 | 27.51 | 27.83 | 28.11 | 26000.0 | 28.11 |
2021-02-10 | 28.19 | 26.96 | 27.7 | 27.77 | 22200.0 | 27.77 |
2021-02-09 | 27.93 | 27.08 | 27.86 | 27.7 | 51200.0 | 27.7 |
2021-02-08 | 28.43 | 27.16 | 27.16 | 28.01 | 52100.0 | 28.01 |
2021-02-05 | 27.22 | 26.06 | 26.42 | 27.2 | 33200.0 | 27.2 |
2021-02-04 | 26.3 | 25.83 | 26.0 | 26.11 | 27400.0 | 26.11 |
2021-02-03 | 26.46 | 25.71 | 26.02 | 25.82 | 35000.0 | 25.82 |
2021-02-02 | 26.37 | 25.18 | 25.32 | 26.08 | 31100.0 | 26.08 |
2021-02-01 | 25.43 | 24.66 | 25.0 | 25.13 | 58200.0 | 25.13 |
2021-01-29 | 26.3 | 24.6 | 25.81 | 24.89 | 60300.0 | 24.89 |
2021-01-28 | 26.32 | 25.55 | 26.15 | 25.81 | 44400.0 | 25.81 |
2021-01-27 | 27.83 | 26.42 | 27.17 | 26.64 | 56200.0 | 26.18 |
2021-01-26 | 27.92 | 27.16 | 27.8 | 27.75 | 34600.0 | 27.27 |
2021-01-25 | 28.4 | 27.16 | 27.91 | 27.56 | 53700.0 | 27.08 |
2021-01-22 | 28.37 | 27.86 | 28.1 | 27.94 | 22700.0 | 27.46 |
2021-01-21 | 28.82 | 28.07 | 28.82 | 28.37 | 32600.0 | 27.88 |
2021-01-20 | 28.75 | 27.77 | 28.25 | 28.63 | 56600.0 | 28.14 |
2021-01-19 | 28.14 | 27.33 | 27.43 | 27.97 | 40200.0 | 27.49 |
2021-01-15 | 28.18 | 27.1 | 27.88 | 27.33 | 54100.0 | 26.86 |
2021-01-14 | 28.52 | 27.83 | 27.83 | 28.09 | 37000.0 | 27.6 |
2021-01-13 | 28.48 | 27.58 | 27.99 | 27.6 | 56600.0 | 27.12 |
2021-01-12 | 29.05 | 27.25 | 28.59 | 28.26 | 70800.0 | 27.77 |
2021-01-11 | 28.68 | 27.38 | 27.48 | 28.27 | 27800.0 | 27.78 |
2021-01-08 | 28.21 | 27.25 | 28.21 | 27.61 | 51700.0 | 27.13 |
2021-01-07 | 29.29 | 28.1 | 29.04 | 28.27 | 53500.0 | 27.78 |
2021-01-06 | 29.7 | 28.68 | 28.81 | 28.8 | 99000.0 | 28.3 |
2021-01-05 | 29.07 | 27.21 | 27.21 | 28.75 | 27300.0 | 28.25 |
2021-01-04 | 28.4 | 27.35 | 28.15 | 27.44 | 28000.0 | 26.97 |
2020-12-31 | 28.71 | 27.86 | 28.55 | 28.05 | 24300.0 | 27.57 |
2020-12-30 | 29.01 | 28.02 | 28.21 | 28.63 | 43500.0 | 28.14 |
2020-12-29 | 28.21 | 27.5 | 28.1 | 27.94 | 22600.0 | 27.46 |
2020-12-28 | 29.0 | 28.06 | 28.66 | 28.12 | 24700.0 | 27.63 |
2020-12-24 | 29.47 | 28.52 | 29.45 | 28.58 | 36600.0 | 28.09 |
2020-12-23 | 29.8 | 29.01 | 29.01 | 29.5 | 36300.0 | 28.99 |
2020-12-22 | 29.36 | 28.6 | 28.86 | 29.27 | 36800.0 | 28.76 |
2020-12-21 | 29.03 | 28.04 | 28.18 | 29.0 | 45400.0 | 28.5 |
2020-12-18 | 29.24 | 28.35 | 28.8 | 28.6 | 47700.0 | 28.11 |
2020-12-17 | 29.24 | 27.92 | 28.1 | 28.7 | 60900.0 | 28.2 |
2020-12-16 | 28.05 | 27.31 | 27.67 | 27.97 | 30300.0 | 27.49 |
2020-12-15 | 27.74 | 26.75 | 26.9 | 27.72 | 70300.0 | 27.24 |
2020-12-14 | 27.27 | 26.57 | 27.24 | 26.87 | 48800.0 | 26.41 |
2020-12-11 | 27.69 | 26.93 | 27.4 | 27.27 | 52800.0 | 26.8 |
2020-12-10 | 27.69 | 26.2 | 26.35 | 27.69 | 59600.0 | 27.21 |
2020-12-09 | 26.98 | 26.05 | 26.61 | 26.34 | 57700.0 | 25.89 |
2020-12-08 | 26.69 | 25.37 | 25.51 | 26.49 | 85000.0 | 26.03 |
2020-12-07 | 25.87 | 25.1 | 25.72 | 25.52 | 48000.0 | 25.08 |
2020-12-04 | 25.96 | 24.97 | 25.0 | 25.72 | 54200.0 | 25.28 |
2020-12-03 | 25.0 | 24.23 | 24.72 | 24.87 | 37600.0 | 24.44 |
2020-12-02 | 24.8 | 24.12 | 24.34 | 24.47 | 43100.0 | 24.05 |
2020-12-01 | 24.39 | 23.82 | 23.92 | 24.06 | 44200.0 | 23.64 |
2020-11-30 | 24.6 | 23.61 | 24.39 | 23.7 | 53900.0 | 23.29 |
2020-11-27 | 24.25 | 23.87 | 23.95 | 24.09 | 31700.0 | 23.67 |
2020-11-25 | 23.92 | 23.31 | 23.39 | 23.7 | 15900.0 | 23.29 |
2020-11-24 | 24.2 | 23.64 | 24.06 | 23.76 | 39700.0 | 23.35 |
2020-11-23 | 24.45 | 22.46 | 23.1 | 23.85 | 58500.0 | 23.44 |
2020-11-20 | 23.23 | 22.2 | 22.32 | 23.07 | 41700.0 | 22.67 |
2020-11-19 | 22.04 | 21.47 | 21.65 | 22.04 | 32200.0 | 21.66 |
2020-11-18 | 22.62 | 21.54 | 22.26 | 21.6 | 32200.0 | 21.23 |
2020-11-17 | 22.19 | 21.71 | 21.73 | 22.02 | 19700.0 | 21.64 |
2020-11-16 | 21.95 | 21.15 | 21.68 | 21.79 | 30500.0 | 21.41 |
2020-11-13 | 21.51 | 20.98 | 21.0 | 21.23 | 27300.0 | 20.86 |
2020-11-12 | 21.13 | 20.5 | 20.96 | 20.71 | 29800.0 | 20.35 |
2020-11-11 | 22.19 | 20.75 | 22.15 | 20.99 | 69300.0 | 20.63 |
2020-11-10 | 22.39 | 21.47 | 22.0 | 22.01 | 58900.0 | 21.63 |
2020-11-09 | 22.6 | 21.69 | 22.6 | 21.73 | 56200.0 | 21.35 |
2020-11-06 | 22.38 | 21.3 | 22.38 | 21.34 | 70900.0 | 20.97 |
2020-11-05 | 22.3 | 21.35 | 21.35 | 22.1 | 55000.0 | 21.72 |
2020-11-04 | 22.71 | 21.3 | 22.56 | 21.33 | 49600.0 | 20.96 |
2020-11-03 | 23.34 | 22.8 | 23.0 | 22.91 | 47000.0 | 22.51 |
2020-11-02 | 23.74 | 22.76 | 22.87 | 22.84 | 47900.0 | 22.45 |
2020-10-30 | 23.69 | 22.72 | 23.48 | 22.74 | 39600.0 | 22.35 |
2020-10-29 | 23.89 | 22.95 | 23.21 | 23.81 | 31100.0 | 23.4 |
2020-10-28 | 24.23 | 23.0 | 23.9 | 23.86 | 76100.0 | 23.09 |
2020-10-27 | 24.49 | 23.88 | 24.09 | 24.15 | 64400.0 | 23.37 |
2020-10-26 | 24.45 | 23.44 | 23.95 | 24.09 | 64000.0 | 23.32 |
2020-10-23 | 24.5 | 23.82 | 23.89 | 24.16 | 59900.0 | 23.38 |
2020-10-22 | 24.05 | 23.36 | 23.36 | 23.87 | 29700.0 | 23.1 |
2020-10-21 | 23.82 | 22.85 | 23.37 | 22.96 | 43800.0 | 22.22 |
2020-10-20 | 24.09 | 23.31 | 23.31 | 23.45 | 21100.0 | 22.7 |
2020-10-19 | 24.36 | 23.46 | 23.5 | 23.47 | 43800.0 | 22.72 |
2020-10-16 | 24.58 | 23.33 | 24.42 | 23.53 | 37500.0 | 22.77 |
2020-10-15 | 24.71 | 22.73 | 23.1 | 24.7 | 53500.0 | 23.91 |
2020-10-14 | 23.58 | 23.21 | 23.3 | 23.44 | 31000.0 | 22.69 |
2020-10-13 | 23.87 | 21.92 | 22.4 | 23.37 | 129500.0 | 22.62 |
2020-10-12 | 23.18 | 22.13 | 22.21 | 22.59 | 48300.0 | 21.86 |
2020-10-09 | 23.45 | 22.43 | 23.1 | 22.51 | 35600.0 | 21.79 |
2020-10-08 | 23.79 | 22.39 | 22.5 | 23.1 | 96800.0 | 22.36 |
2020-10-07 | 22.44 | 22.08 | 22.08 | 22.42 | 19500.0 | 21.7 |
2020-10-06 | 22.49 | 21.72 | 22.2 | 22.08 | 34000.0 | 21.37 |
2020-10-05 | 22.21 | 21.59 | 21.59 | 22.2 | 66100.0 | 21.49 |
2020-10-02 | 21.79 | 20.63 | 20.81 | 21.47 | 40400.0 | 20.78 |
2020-10-01 | 21.44 | 20.76 | 21.24 | 21.1 | 32500.0 | 20.42 |
2020-09-30 | 21.62 | 21.04 | 21.49 | 21.22 | 47400.0 | 20.54 |
2020-09-29 | 21.62 | 21.12 | 21.52 | 21.62 | 35400.0 | 20.93 |
2020-09-28 | 21.75 | 20.5 | 20.5 | 21.66 | 61200.0 | 20.96 |
2020-09-25 | 20.67 | 20.03 | 20.03 | 20.37 | 48600.0 | 19.72 |
2020-09-24 | 20.63 | 20.04 | 20.3 | 20.07 | 47100.0 | 19.43 |
2020-09-23 | 20.71 | 20.05 | 20.61 | 20.54 | 40900.0 | 19.88 |
2020-09-22 | 21.3 | 20.41 | 20.68 | 20.57 | 33300.0 | 19.91 |
2020-09-21 | 20.9 | 20.07 | 20.59 | 20.83 | 46900.0 | 20.16 |
2020-09-18 | 21.74 | 20.78 | 21.21 | 21.15 | 41200.0 | 20.47 |
2020-09-17 | 21.6 | 20.77 | 20.98 | 21.21 | 70400.0 | 20.53 |
2020-09-16 | 21.41 | 20.5 | 20.84 | 21.26 | 74500.0 | 20.58 |
2020-09-15 | 21.42 | 20.72 | 21.24 | 20.8 | 39000.0 | 20.13 |
2020-09-14 | 21.25 | 20.27 | 20.43 | 21.17 | 51500.0 | 20.49 |
2020-09-11 | 20.63 | 20.1 | 20.4 | 20.22 | 43000.0 | 19.57 |
2020-09-10 | 20.54 | 19.92 | 19.92 | 20.17 | 96600.0 | 19.52 |
2020-09-09 | 20.34 | 19.71 | 19.93 | 19.87 | 39800.0 | 19.23 |
2020-09-08 | 20.74 | 19.72 | 19.91 | 19.9 | 57200.0 | 19.26 |
2020-09-04 | 20.87 | 19.35 | 19.95 | 20.48 | 75100.0 | 19.82 |
2020-09-03 | 20.21 | 19.65 | 20.11 | 19.76 | 38500.0 | 19.13 |
2020-09-02 | 20.4 | 20.07 | 20.12 | 20.19 | 70000.0 | 19.54 |
2020-09-01 | 20.1 | 19.66 | 19.87 | 20.05 | 54100.0 | 19.41 |
2020-08-31 | 20.32 | 19.77 | 20.06 | 19.87 | 41400.0 | 19.23 |
2020-08-28 | 20.2 | 19.4 | 19.46 | 20.0 | 59300.0 | 19.36 |
2020-08-27 | 20.09 | 19.3 | 19.87 | 19.32 | 47400.0 | 18.7 |
2020-08-26 | 20.15 | 19.77 | 19.94 | 19.78 | 70500.0 | 19.15 |
2020-08-25 | 20.1 | 19.74 | 20.1 | 19.91 | 50400.0 | 19.27 |
2020-08-24 | 20.25 | 19.86 | 20.07 | 20.16 | 67600.0 | 19.51 |
2020-08-21 | 19.94 | 19.53 | 19.73 | 19.94 | 57700.0 | 19.3 |
2020-08-20 | 19.81 | 19.12 | 19.33 | 19.8 | 44500.0 | 19.16 |
2020-08-19 | 19.97 | 19.35 | 19.89 | 19.51 | 82600.0 | 18.88 |
2020-08-18 | 20.07 | 19.56 | 19.72 | 19.9 | 65400.0 | 19.26 |
2020-08-17 | 19.9 | 19.44 | 19.75 | 19.7 | 81700.0 | 19.07 |
2020-08-14 | 20.33 | 19.67 | 19.81 | 19.9 | 89600.0 | 19.26 |
2020-08-13 | 20.09 | 19.36 | 19.95 | 19.96 | 55300.0 | 19.32 |
2020-08-12 | 20.37 | 19.61 | 19.88 | 20.06 | 94000.0 | 19.42 |
2020-08-11 | 20.23 | 19.5 | 19.82 | 19.78 | 93700.0 | 19.15 |
2020-08-10 | 19.9 | 19.03 | 19.08 | 19.62 | 131500.0 | 18.99 |
2020-08-07 | 19.12 | 18.13 | 18.47 | 18.94 | 33400.0 | 18.33 |
2020-08-06 | 18.88 | 18.2 | 18.5 | 18.49 | 60300.0 | 17.9 |
2020-08-05 | 18.87 | 18.35 | 18.67 | 18.5 | 37200.0 | 17.91 |
2020-08-04 | 18.6 | 17.64 | 17.74 | 18.53 | 79700.0 | 17.94 |
2020-08-03 | 17.9 | 17.34 | 17.34 | 17.77 | 120600.0 | 17.2 |
2020-07-31 | 17.58 | 16.91 | 17.33 | 17.43 | 51800.0 | 16.87 |
2020-07-30 | 17.48 | 16.28 | 16.89 | 17.35 | 63700.0 | 16.79 |
2020-07-29 | 17.3 | 16.36 | 16.5 | 17.16 | 74800.0 | 16.61 |
2020-07-28 | 16.89 | 16.29 | 16.29 | 16.53 | 78000.0 | 15.95 |
2020-07-27 | 16.79 | 15.87 | 16.0 | 16.6 | 50200.0 | 16.02 |
2020-07-24 | 16.15 | 15.58 | 15.64 | 16.01 | 60300.0 | 15.45 |
2020-07-23 | 16.17 | 15.72 | 15.85 | 15.79 | 60500.0 | 15.24 |
2020-07-22 | 15.96 | 15.54 | 15.85 | 15.87 | 48900.0 | 15.31 |
2020-07-21 | 16.18 | 15.69 | 15.71 | 15.92 | 42600.0 | 15.36 |
2020-07-20 | 15.96 | 15.47 | 15.59 | 15.71 | 36000.0 | 15.16 |
2020-07-17 | 16.2 | 15.45 | 15.45 | 15.6 | 47700.0 | 15.05 |
2020-07-16 | 15.85 | 15.35 | 15.56 | 15.51 | 49100.0 | 14.97 |
2020-07-15 | 16.21 | 15.52 | 15.81 | 15.75 | 65600.0 | 15.2 |
2020-07-14 | 16.01 | 15.02 | 16.0 | 15.77 | 258300.0 | 15.22 |
2020-07-13 | 17.7 | 17.14 | 17.26 | 17.41 | 93200.0 | 16.8 |
2020-07-10 | 17.41 | 16.75 | 16.77 | 17.26 | 28500.0 | 16.66 |
2020-07-09 | 16.84 | 16.44 | 16.84 | 16.72 | 50300.0 | 16.13 |
2020-07-08 | 17.15 | 16.77 | 16.95 | 16.87 | 58000.0 | 16.28 |
2020-07-07 | 17.6 | 16.9 | 17.1 | 16.95 | 38800.0 | 16.36 |
2020-07-06 | 17.89 | 17.26 | 17.75 | 17.29 | 42000.0 | 16.68 |
2020-07-02 | 17.56 | 17.06 | 17.46 | 17.4 | 36700.0 | 16.79 |
2020-07-01 | 17.67 | 17.0 | 17.29 | 17.03 | 54600.0 | 16.43 |
2020-06-30 | 17.74 | 17.24 | 17.44 | 17.51 | 50600.0 | 16.9 |
2020-06-29 | 17.5 | 16.77 | 16.88 | 17.3 | 33500.0 | 16.69 |
2020-06-26 | 17.03 | 16.68 | 16.91 | 16.74 | 37400.0 | 16.15 |
2020-06-25 | 17.23 | 16.52 | 16.52 | 17.04 | 41300.0 | 16.44 |
2020-06-24 | 17.23 | 16.43 | 17.16 | 16.65 | 64900.0 | 16.07 |
2020-06-23 | 17.8 | 17.18 | 17.57 | 17.23 | 42000.0 | 16.63 |
2020-06-22 | 17.6 | 17.04 | 17.27 | 17.41 | 45000.0 | 16.8 |
2020-06-19 | 18.07 | 17.41 | 17.8 | 17.42 | 47400.0 | 16.81 |
2020-06-18 | 18.14 | 17.52 | 17.88 | 17.6 | 39300.0 | 16.98 |
2020-06-17 | 18.7 | 17.95 | 18.7 | 17.96 | 40600.0 | 17.33 |
2020-06-16 | 18.72 | 18.09 | 18.5 | 18.51 | 68300.0 | 17.86 |
2020-06-15 | 18.2 | 17.45 | 17.45 | 17.59 | 78800.0 | 16.97 |
2020-06-12 | 18.42 | 17.4 | 18.03 | 18.28 | 57000.0 | 17.64 |
2020-06-11 | 17.88 | 16.8 | 17.88 | 17.3 | 84800.0 | 16.69 |
2020-06-10 | 19.41 | 18.1 | 19.41 | 18.47 | 62500.0 | 17.82 |
2020-06-09 | 19.5 | 18.78 | 19.29 | 19.43 | 48800.0 | 18.75 |
2020-06-08 | 19.75 | 19.21 | 19.68 | 19.44 | 46800.0 | 18.76 |
2020-06-05 | 20.44 | 19.07 | 20.01 | 19.12 | 84000.0 | 18.45 |
2020-06-04 | 19.85 | 19.16 | 19.51 | 19.52 | 65600.0 | 18.84 |
2020-06-03 | 19.59 | 18.83 | 18.99 | 19.41 | 82300.0 | 18.73 |
2020-06-02 | 19.5 | 18.3 | 19.5 | 18.59 | 59800.0 | 17.94 |
2020-06-01 | 19.77 | 18.84 | 19.2 | 19.1 | 102500.0 | 18.43 |
2020-05-29 | 19.58 | 17.88 | 18.11 | 19.21 | 119100.0 | 18.54 |
2020-05-28 | 18.8 | 17.84 | 18.8 | 18.01 | 63800.0 | 17.38 |
2020-05-27 | 18.89 | 17.42 | 17.49 | 18.56 | 101300.0 | 17.91 |
2020-05-26 | 18.09 | 16.82 | 17.3 | 17.12 | 104000.0 | 16.52 |
2020-05-22 | 17.74 | 16.11 | 17.74 | 17.04 | 97300.0 | 16.44 |
2020-05-21 | 18.17 | 16.32 | 16.39 | 17.6 | 153100.0 | 16.98 |
2020-05-20 | 16.44 | 15.5 | 15.86 | 16.14 | 159300.0 | 15.57 |
2020-05-19 | 15.9 | 14.82 | 15.14 | 15.29 | 124900.0 | 14.75 |
2020-05-18 | 15.2 | 14.21 | 14.32 | 14.88 | 122400.0 | 14.36 |
2020-05-15 | 13.73 | 12.99 | 13.3 | 13.59 | 54300.0 | 13.11 |
2020-05-14 | 13.49 | 12.18 | 12.37 | 13.32 | 65200.0 | 12.85 |
2020-05-13 | 13.81 | 12.67 | 13.68 | 12.85 | 164500.0 | 12.4 |
2020-05-12 | 14.37 | 13.66 | 13.83 | 13.66 | 53600.0 | 13.18 |
2020-05-11 | 14.57 | 13.81 | 14.57 | 13.9 | 69900.0 | 13.41 |
2020-05-08 | 14.8 | 13.85 | 14.06 | 14.41 | 65000.0 | 13.91 |
2020-05-07 | 14.22 | 13.62 | 13.82 | 13.8 | 61300.0 | 13.32 |
2020-05-06 | 14.26 | 13.5 | 14.18 | 13.55 | 46900.0 | 13.08 |
2020-05-05 | 14.74 | 14.01 | 14.36 | 14.01 | 35600.0 | 13.52 |
2020-05-04 | 14.25 | 13.38 | 13.59 | 14.16 | 87500.0 | 13.66 |
2020-05-01 | 14.11 | 13.36 | 14.11 | 13.65 | 90800.0 | 13.17 |
2020-04-30 | 14.51 | 13.91 | 13.91 | 14.46 | 118600.0 | 13.95 |
2020-04-29 | 15.13 | 14.25 | 15.13 | 14.64 | 158300.0 | 14.13 |
2020-04-28 | 15.43 | 14.49 | 14.8 | 15.13 | 257200.0 | 14.06 |
2020-04-27 | 14.4 | 13.28 | 13.49 | 14.26 | 183300.0 | 13.25 |
2020-04-24 | 13.22 | 12.72 | 13.09 | 12.91 | 67500.0 | 12.0 |
2020-04-23 | 13.43 | 12.67 | 12.88 | 12.72 | 96000.0 | 11.82 |
2020-04-22 | 12.94 | 12.51 | 12.53 | 12.53 | 59900.0 | 11.64 |
2020-04-21 | 12.61 | 11.95 | 12.15 | 12.19 | 61100.0 | 11.33 |
2020-04-20 | 13.08 | 12.33 | 12.9 | 12.51 | 80000.0 | 11.63 |
2020-04-17 | 13.09 | 12.56 | 12.6 | 12.84 | 90000.0 | 11.93 |
2020-04-16 | 12.16 | 11.5 | 11.79 | 12.16 | 92700.0 | 11.3 |
2020-04-15 | 12.79 | 11.5 | 12.75 | 11.96 | 242000.0 | 11.11 |
2020-04-14 | 13.75 | 12.59 | 13.51 | 13.01 | 310800.0 | 12.09 |
2020-04-13 | 14.97 | 13.94 | 14.68 | 14.75 | 84500.0 | 13.71 |
2020-04-09 | 14.58 | 13.68 | 13.88 | 14.32 | 92900.0 | 13.31 |
2020-04-08 | 13.85 | 12.98 | 12.98 | 13.39 | 44500.0 | 12.44 |
2020-04-07 | 15.49 | 12.53 | 15.36 | 12.91 | 115200.0 | 12.0 |
2020-04-06 | 14.75 | 13.0 | 13.0 | 14.48 | 83200.0 | 13.46 |
2020-04-03 | 13.41 | 12.0 | 12.89 | 12.82 | 86900.0 | 11.91 |
2020-04-02 | 13.59 | 12.68 | 12.89 | 12.84 | 19600.0 | 11.93 |
2020-04-01 | 13.88 | 12.71 | 13.87 | 12.9 | 45800.0 | 11.99 |
2020-03-31 | 14.64 | 13.6 | 13.6 | 14.3 | 36300.0 | 13.29 |
2020-03-30 | 14.12 | 13.37 | 14.06 | 13.51 | 49400.0 | 12.55 |
2020-03-27 | 15.0 | 13.79 | 14.83 | 13.99 | 61500.0 | 13.0 |
2020-03-26 | 15.21 | 13.05 | 13.05 | 15.04 | 101500.0 | 13.98 |
2020-03-25 | 13.71 | 11.91 | 11.97 | 13.18 | 110400.0 | 12.25 |
2020-03-24 | 12.37 | 11.0 | 11.0 | 11.99 | 103600.0 | 11.14 |
2020-03-23 | 10.85 | 10.36 | 10.85 | 10.71 | 57300.0 | 9.95 |
2020-03-20 | 12.74 | 10.55 | 12.64 | 11.0 | 134600.0 | 10.22 |
2020-03-19 | 12.58 | 9.78 | 9.88 | 12.17 | 142100.0 | 11.31 |
2020-03-18 | 11.43 | 9.76 | 11.25 | 9.8 | 229600.0 | 9.11 |
2020-03-17 | 12.45 | 11.27 | 11.84 | 11.75 | 117700.0 | 10.92 |
2020-03-16 | 13.95 | 11.47 | 13.95 | 11.84 | 123100.0 | 11.0 |
2020-03-13 | 14.61 | 13.06 | 13.1 | 14.3 | 110200.0 | 13.29 |
2020-03-12 | 15.44 | 12.5 | 15.44 | 12.75 | 162700.0 | 11.85 |
2020-03-11 | 16.86 | 15.91 | 16.71 | 16.3 | 85500.0 | 15.15 |
2020-03-10 | 17.09 | 16.06 | 16.06 | 17.04 | 55600.0 | 15.83 |
2020-03-09 | 16.63 | 10.15 | 11.0 | 15.94 | 103300.0 | 14.81 |
2020-03-06 | 18.17 | 17.35 | 17.95 | 17.68 | 62900.0 | 16.43 |
2020-03-05 | 18.85 | 18.07 | 18.85 | 18.26 | 41200.0 | 16.97 |
2020-03-04 | 18.96 | 18.1 | 18.17 | 18.9 | 47000.0 | 17.56 |
2020-03-03 | 18.44 | 17.73 | 18.0 | 17.95 | 70300.0 | 16.68 |
2020-03-02 | 17.92 | 17.36 | 17.55 | 17.84 | 88800.0 | 16.58 |
2020-02-28 | 18.28 | 17.37 | 18.04 | 17.55 | 214100.0 | 16.31 |
2020-02-27 | 18.93 | 18.0 | 18.54 | 18.54 | 95600.0 | 17.23 |
2020-02-26 | 19.3 | 18.75 | 19.02 | 18.89 | 62400.0 | 17.55 |
2020-02-25 | 20.6 | 18.96 | 20.6 | 19.0 | 124800.0 | 17.66 |
2020-02-24 | 20.77 | 20.38 | 20.73 | 20.56 | 56300.0 | 19.11 |
2020-02-21 | 21.43 | 20.94 | 21.06 | 21.15 | 67500.0 | 19.65 |
2020-02-20 | 21.18 | 20.57 | 20.81 | 21.11 | 92300.0 | 19.62 |
2020-02-19 | 20.86 | 20.6 | 20.8 | 20.79 | 41300.0 | 19.32 |
2020-02-18 | 20.83 | 19.95 | 19.95 | 20.62 | 82000.0 | 19.16 |