名前 | Molecular Templates Inc. Common Stock |
ティッカー | MTEM |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 14.19 | 13.3 | 14.19 | 13.67 | 241900.0 | 13.67 |
2021-02-12 | 14.41 | 13.19 | 13.75 | 14.05 | 242600.0 | 14.05 |
2021-02-11 | 15.19 | 13.16 | 14.38 | 13.93 | 980000.0 | 13.93 |
2021-02-10 | 13.25 | 12.25 | 13.09 | 12.81 | 203500.0 | 12.81 |
2021-02-09 | 13.51 | 12.91 | 13.3 | 13.07 | 162600.0 | 13.07 |
2021-02-08 | 13.69 | 13.1 | 13.16 | 13.29 | 205000.0 | 13.29 |
2021-02-05 | 13.16 | 12.52 | 13.02 | 12.99 | 263400.0 | 12.99 |
2021-02-04 | 13.15 | 12.65 | 13.12 | 12.88 | 204800.0 | 12.88 |
2021-02-03 | 13.18 | 12.05 | 13.18 | 12.88 | 446600.0 | 12.88 |
2021-02-02 | 13.7 | 12.66 | 12.89 | 12.76 | 526900.0 | 12.76 |
2021-02-01 | 12.0 | 10.77 | 11.32 | 11.86 | 409000.0 | 11.86 |
2021-01-29 | 12.55 | 11.33 | 11.33 | 11.45 | 416900.0 | 11.45 |
2021-01-28 | 11.68 | 10.91 | 11.21 | 11.34 | 235600.0 | 11.34 |
2021-01-27 | 12.18 | 10.81 | 11.25 | 11.4 | 382200.0 | 11.4 |
2021-01-26 | 12.18 | 11.25 | 12.04 | 11.43 | 148600.0 | 11.43 |
2021-01-25 | 12.44 | 11.66 | 11.99 | 11.94 | 213500.0 | 11.94 |
2021-01-22 | 12.62 | 11.19 | 11.19 | 12.05 | 447100.0 | 12.05 |
2021-01-21 | 11.56 | 10.86 | 11.56 | 11.3 | 249800.0 | 11.3 |
2021-01-20 | 11.85 | 11.14 | 11.81 | 11.55 | 260100.0 | 11.55 |
2021-01-19 | 12.05 | 11.06 | 11.28 | 11.79 | 301200.0 | 11.79 |
2021-01-15 | 11.4 | 10.76 | 11.26 | 11.05 | 315300.0 | 11.05 |
2021-01-14 | 11.37 | 10.72 | 10.72 | 11.09 | 268000.0 | 11.09 |
2021-01-13 | 10.81 | 10.41 | 10.6 | 10.67 | 345500.0 | 10.67 |
2021-01-12 | 10.73 | 10.41 | 10.67 | 10.51 | 169900.0 | 10.51 |
2021-01-11 | 10.92 | 10.02 | 10.16 | 10.49 | 293600.0 | 10.49 |
2021-01-08 | 10.41 | 9.93 | 10.03 | 10.25 | 225100.0 | 10.25 |
2021-01-07 | 10.13 | 9.28 | 9.38 | 10.04 | 261500.0 | 10.04 |
2021-01-06 | 9.74 | 9.12 | 9.48 | 9.33 | 338900.0 | 9.33 |
2021-01-05 | 9.74 | 9.42 | 9.69 | 9.46 | 172400.0 | 9.46 |
2021-01-04 | 9.85 | 9.31 | 9.45 | 9.76 | 259400.0 | 9.76 |
2020-12-31 | 9.49 | 9.25 | 9.46 | 9.39 | 385900.0 | 9.39 |
2020-12-30 | 9.61 | 9.17 | 9.38 | 9.48 | 261500.0 | 9.48 |
2020-12-29 | 9.6 | 9.07 | 9.48 | 9.36 | 277100.0 | 9.36 |
2020-12-28 | 10.45 | 9.41 | 10.24 | 9.52 | 297900.0 | 9.52 |
2020-12-24 | 10.54 | 9.95 | 10.51 | 10.02 | 84700.0 | 10.02 |
2020-12-23 | 10.86 | 10.3 | 10.72 | 10.44 | 285400.0 | 10.44 |
2020-12-22 | 10.95 | 9.66 | 9.91 | 10.82 | 654700.0 | 10.82 |
2020-12-21 | 9.75 | 9.26 | 9.57 | 9.67 | 315800.0 | 9.67 |
2020-12-18 | 9.77 | 9.44 | 9.53 | 9.65 | 558800.0 | 9.65 |
2020-12-17 | 9.65 | 9.3 | 9.54 | 9.53 | 389900.0 | 9.53 |
2020-12-16 | 10.07 | 9.33 | 10.07 | 9.46 | 394500.0 | 9.46 |
2020-12-15 | 10.4 | 9.77 | 10.36 | 10.09 | 469800.0 | 10.09 |
2020-12-14 | 10.75 | 9.7 | 10.11 | 10.27 | 628400.0 | 10.27 |
2020-12-11 | 10.47 | 8.37 | 8.58 | 9.96 | 1404500.0 | 9.96 |
2020-12-10 | 8.7 | 8.0 | 8.4 | 8.63 | 913300.0 | 8.63 |
2020-12-09 | 8.92 | 8.32 | 8.8 | 8.48 | 466300.0 | 8.48 |
2020-12-08 | 8.76 | 8.26 | 8.54 | 8.73 | 442000.0 | 8.73 |
2020-12-07 | 9.19 | 8.13 | 9.05 | 8.54 | 813400.0 | 8.54 |
2020-12-04 | 9.05 | 8.68 | 8.85 | 8.95 | 241000.0 | 8.95 |
2020-12-03 | 8.91 | 8.57 | 8.77 | 8.82 | 231400.0 | 8.82 |
2020-12-02 | 8.89 | 8.3 | 8.89 | 8.69 | 256100.0 | 8.69 |
2020-12-01 | 9.19 | 8.78 | 9.09 | 8.86 | 249000.0 | 8.86 |
2020-11-30 | 9.28 | 8.83 | 9.14 | 8.95 | 252200.0 | 8.95 |
2020-11-27 | 9.19 | 8.8 | 8.94 | 9.12 | 163000.0 | 9.12 |
2020-11-25 | 9.08 | 8.69 | 8.79 | 8.84 | 340100.0 | 8.84 |
2020-11-24 | 9.17 | 8.75 | 9.17 | 8.79 | 259500.0 | 8.79 |
2020-11-23 | 9.17 | 8.81 | 9.07 | 9.0 | 349200.0 | 9.0 |
2020-11-20 | 9.22 | 8.74 | 9.21 | 9.0 | 884200.0 | 9.0 |
2020-11-19 | 9.57 | 8.86 | 9.15 | 9.37 | 223400.0 | 9.37 |
2020-11-18 | 9.73 | 9.02 | 9.62 | 9.13 | 369200.0 | 9.13 |
2020-11-17 | 9.91 | 9.36 | 9.48 | 9.67 | 314000.0 | 9.67 |
2020-11-16 | 10.27 | 9.27 | 10.27 | 9.48 | 510100.0 | 9.48 |
2020-11-13 | 10.49 | 9.59 | 10.2 | 10.27 | 503400.0 | 10.27 |
2020-11-12 | 11.19 | 9.74 | 9.9 | 10.09 | 660600.0 | 10.09 |
2020-11-11 | 9.79 | 9.04 | 9.31 | 9.7 | 345100.0 | 9.7 |
2020-11-10 | 9.52 | 8.65 | 9.52 | 9.15 | 629300.0 | 9.15 |
2020-11-09 | 10.16 | 8.5 | 9.22 | 8.96 | 971500.0 | 8.96 |
2020-11-06 | 9.4 | 7.51 | 8.5 | 8.56 | 2062600.0 | 8.56 |
2020-11-05 | 11.29 | 10.0 | 10.44 | 10.86 | 1117700.0 | 10.86 |
2020-11-04 | 10.43 | 9.13 | 9.13 | 10.35 | 246200.0 | 10.35 |
2020-11-03 | 9.36 | 8.65 | 8.83 | 9.27 | 125500.0 | 9.27 |
2020-11-02 | 9.3 | 8.58 | 8.98 | 8.7 | 154600.0 | 8.7 |
2020-10-30 | 9.5 | 8.69 | 9.5 | 8.84 | 272000.0 | 8.84 |
2020-10-29 | 9.7 | 9.14 | 9.36 | 9.5 | 155400.0 | 9.5 |
2020-10-28 | 9.64 | 8.9 | 9.1 | 9.38 | 223800.0 | 9.38 |
2020-10-27 | 9.5 | 9.12 | 9.27 | 9.32 | 149800.0 | 9.32 |
2020-10-26 | 9.55 | 8.85 | 9.5 | 9.23 | 486700.0 | 9.23 |
2020-10-23 | 9.93 | 9.45 | 9.93 | 9.67 | 463100.0 | 9.67 |
2020-10-22 | 9.96 | 9.58 | 9.58 | 9.8 | 213700.0 | 9.8 |
2020-10-21 | 10.49 | 9.55 | 10.2 | 9.58 | 182900.0 | 9.58 |
2020-10-20 | 11.15 | 10.15 | 11.1 | 10.21 | 233200.0 | 10.21 |
2020-10-19 | 11.78 | 10.86 | 11.52 | 11.07 | 129900.0 | 11.07 |
2020-10-16 | 11.79 | 11.33 | 11.52 | 11.5 | 137500.0 | 11.5 |
2020-10-15 | 11.72 | 11.21 | 11.57 | 11.56 | 279100.0 | 11.56 |
2020-10-14 | 12.36 | 11.6 | 12.15 | 11.77 | 222500.0 | 11.77 |
2020-10-13 | 12.33 | 11.7 | 11.94 | 12.15 | 199400.0 | 12.15 |
2020-10-12 | 12.27 | 11.73 | 12.27 | 12.04 | 212400.0 | 12.04 |
2020-10-09 | 12.42 | 11.37 | 11.44 | 12.23 | 162700.0 | 12.23 |
2020-10-08 | 11.71 | 11.05 | 11.49 | 11.58 | 154500.0 | 11.58 |
2020-10-07 | 11.47 | 11.0 | 11.38 | 11.26 | 185700.0 | 11.26 |
2020-10-06 | 11.49 | 10.97 | 11.15 | 11.27 | 118400.0 | 11.27 |
2020-10-05 | 11.58 | 10.87 | 11.09 | 11.1 | 108400.0 | 11.1 |
2020-10-02 | 11.55 | 10.91 | 11.36 | 10.96 | 182800.0 | 10.96 |
2020-10-01 | 11.69 | 10.94 | 11.05 | 11.61 | 377500.0 | 11.61 |
2020-09-30 | 10.96 | 10.5 | 10.5 | 10.92 | 279200.0 | 10.92 |
2020-09-29 | 10.65 | 10.27 | 10.47 | 10.5 | 132800.0 | 10.5 |
2020-09-28 | 10.71 | 10.36 | 10.66 | 10.49 | 241700.0 | 10.49 |
2020-09-25 | 10.63 | 9.91 | 10.08 | 10.48 | 290500.0 | 10.48 |
2020-09-24 | 10.35 | 9.7 | 10.0 | 10.11 | 281700.0 | 10.11 |
2020-09-23 | 10.53 | 9.89 | 10.53 | 9.99 | 350700.0 | 9.99 |
2020-09-22 | 10.78 | 9.89 | 10.78 | 10.57 | 519900.0 | 10.57 |
2020-09-21 | 12.02 | 10.65 | 12.02 | 10.76 | 499900.0 | 10.76 |
2020-09-18 | 12.92 | 11.8 | 12.92 | 12.32 | 1643100.0 | 12.32 |
2020-09-17 | 13.15 | 12.6 | 12.79 | 12.8 | 452000.0 | 12.8 |
2020-09-16 | 14.45 | 12.85 | 14.45 | 13.07 | 1106900.0 | 13.07 |
2020-09-15 | 13.75 | 12.63 | 13.56 | 13.15 | 412900.0 | 13.15 |
2020-09-14 | 13.9 | 12.18 | 12.18 | 13.43 | 513200.0 | 13.43 |
2020-09-11 | 12.22 | 11.74 | 11.79 | 12.0 | 249900.0 | 12.0 |
2020-09-10 | 12.08 | 11.06 | 11.56 | 11.69 | 198200.0 | 11.69 |
2020-09-09 | 11.86 | 11.0 | 11.16 | 11.57 | 303200.0 | 11.57 |
2020-09-08 | 11.31 | 10.07 | 10.19 | 11.08 | 373100.0 | 11.08 |
2020-09-04 | 10.32 | 9.63 | 10.31 | 10.07 | 628000.0 | 10.07 |
2020-09-03 | 10.91 | 10.13 | 10.91 | 10.26 | 333400.0 | 10.26 |
2020-09-02 | 11.19 | 10.69 | 11.07 | 10.93 | 465400.0 | 10.93 |
2020-09-01 | 11.58 | 10.7 | 11.58 | 11.14 | 307200.0 | 11.14 |
2020-08-31 | 11.77 | 11.16 | 11.39 | 11.61 | 327100.0 | 11.61 |
2020-08-28 | 11.41 | 10.62 | 10.8 | 11.35 | 313700.0 | 11.35 |
2020-08-27 | 11.27 | 10.7 | 11.27 | 10.8 | 168700.0 | 10.8 |
2020-08-26 | 11.53 | 11.06 | 11.34 | 11.16 | 208600.0 | 11.16 |
2020-08-25 | 11.37 | 10.83 | 11.08 | 11.24 | 242700.0 | 11.24 |
2020-08-24 | 11.76 | 10.93 | 11.76 | 11.05 | 196900.0 | 11.05 |
2020-08-21 | 12.01 | 11.6 | 11.88 | 11.7 | 246000.0 | 11.7 |
2020-08-20 | 12.32 | 11.87 | 12.29 | 11.99 | 203000.0 | 11.99 |
2020-08-19 | 12.62 | 12.01 | 12.11 | 12.45 | 275800.0 | 12.45 |
2020-08-18 | 12.31 | 11.84 | 12.2 | 11.99 | 259000.0 | 11.99 |
2020-08-17 | 12.45 | 11.72 | 11.79 | 12.3 | 209200.0 | 12.3 |
2020-08-14 | 11.88 | 11.4 | 11.65 | 11.63 | 206400.0 | 11.63 |
2020-08-13 | 12.17 | 11.66 | 11.96 | 11.82 | 189500.0 | 11.82 |
2020-08-12 | 12.13 | 11.53 | 12.11 | 12.02 | 285300.0 | 12.02 |
2020-08-11 | 12.24 | 11.5 | 12.09 | 11.99 | 344700.0 | 11.99 |
2020-08-10 | 12.39 | 11.32 | 11.42 | 11.95 | 256400.0 | 11.95 |
2020-08-07 | 11.88 | 9.87 | 10.53 | 11.52 | 469500.0 | 11.52 |
2020-08-06 | 11.56 | 10.7 | 11.29 | 11.14 | 330000.0 | 11.14 |
2020-08-05 | 11.58 | 11.1 | 11.2 | 11.28 | 182100.0 | 11.28 |
2020-08-04 | 11.61 | 11.07 | 11.52 | 11.16 | 199000.0 | 11.16 |
2020-08-03 | 11.7 | 10.97 | 10.97 | 11.5 | 239400.0 | 11.5 |
2020-07-31 | 11.59 | 10.72 | 11.59 | 10.97 | 310300.0 | 10.97 |
2020-07-30 | 11.83 | 11.07 | 11.23 | 11.53 | 298900.0 | 11.53 |
2020-07-29 | 11.7 | 11.11 | 11.68 | 11.34 | 479400.0 | 11.34 |
2020-07-28 | 11.94 | 11.5 | 11.83 | 11.62 | 206300.0 | 11.62 |
2020-07-27 | 12.18 | 11.58 | 11.94 | 11.87 | 246400.0 | 11.87 |
2020-07-24 | 12.51 | 11.87 | 12.46 | 11.95 | 174600.0 | 11.95 |
2020-07-23 | 13.01 | 12.14 | 12.69 | 12.54 | 305200.0 | 12.54 |
2020-07-22 | 13.38 | 12.61 | 13.19 | 12.75 | 187600.0 | 12.75 |
2020-07-21 | 13.62 | 12.77 | 13.25 | 13.25 | 906700.0 | 13.25 |
2020-07-20 | 13.46 | 12.46 | 12.46 | 12.82 | 221400.0 | 12.82 |
2020-07-17 | 13.25 | 11.76 | 12.26 | 12.42 | 4255800.0 | 12.42 |
2020-07-16 | 12.75 | 11.86 | 12.6 | 12.28 | 349900.0 | 12.28 |
2020-07-15 | 12.87 | 11.98 | 12.49 | 12.68 | 613600.0 | 12.68 |
2020-07-14 | 12.75 | 11.67 | 12.19 | 12.21 | 352200.0 | 12.21 |
2020-07-13 | 13.17 | 12.07 | 13.02 | 12.14 | 345500.0 | 12.14 |
2020-07-10 | 13.19 | 12.58 | 12.99 | 12.93 | 395100.0 | 12.93 |
2020-07-09 | 13.8 | 12.89 | 13.77 | 13.04 | 514900.0 | 13.04 |
2020-07-08 | 14.46 | 13.76 | 14.46 | 13.85 | 342000.0 | 13.85 |
2020-07-07 | 14.89 | 13.55 | 13.82 | 14.41 | 650700.0 | 14.41 |
2020-07-06 | 14.07 | 13.25 | 13.72 | 13.88 | 365600.0 | 13.88 |
2020-07-02 | 13.84 | 13.19 | 13.73 | 13.51 | 320000.0 | 13.51 |
2020-07-01 | 14.31 | 13.35 | 13.75 | 13.53 | 325500.0 | 13.53 |
2020-06-30 | 14.21 | 13.57 | 14.2 | 13.79 | 422400.0 | 13.79 |
2020-06-29 | 14.45 | 13.69 | 14.17 | 14.14 | 279600.0 | 14.14 |
2020-06-26 | 14.56 | 13.56 | 14.4 | 14.05 | 1021600.0 | 14.05 |
2020-06-25 | 15.42 | 14.3 | 14.51 | 14.49 | 234700.0 | 14.49 |
2020-06-24 | 15.74 | 14.56 | 15.56 | 14.59 | 252400.0 | 14.59 |
2020-06-23 | 16.41 | 14.88 | 14.99 | 15.76 | 538800.0 | 15.76 |
2020-06-22 | 14.99 | 14.25 | 14.59 | 14.87 | 402800.0 | 14.87 |
2020-06-19 | 14.79 | 14.27 | 14.61 | 14.5 | 781800.0 | 14.5 |
2020-06-18 | 15.09 | 14.44 | 14.76 | 14.55 | 358700.0 | 14.55 |
2020-06-17 | 15.45 | 14.65 | 15.08 | 14.77 | 531100.0 | 14.77 |
2020-06-16 | 15.82 | 14.58 | 15.61 | 14.88 | 353300.0 | 14.88 |
2020-06-15 | 15.4 | 13.9 | 13.96 | 15.17 | 436800.0 | 15.17 |
2020-06-12 | 15.26 | 13.89 | 14.93 | 14.15 | 251900.0 | 14.15 |
2020-06-11 | 15.35 | 14.43 | 15.0 | 14.46 | 260800.0 | 14.46 |
2020-06-10 | 15.84 | 15.02 | 15.69 | 15.29 | 268800.0 | 15.29 |
2020-06-09 | 15.82 | 14.78 | 15.05 | 15.61 | 254800.0 | 15.61 |
2020-06-08 | 15.24 | 13.89 | 14.29 | 15.16 | 258500.0 | 15.16 |
2020-06-05 | 15.03 | 14.09 | 14.93 | 14.24 | 318400.0 | 14.24 |
2020-06-04 | 16.2 | 14.93 | 15.92 | 14.96 | 453300.0 | 14.96 |
2020-06-03 | 16.35 | 15.61 | 16.01 | 16.05 | 280400.0 | 16.05 |
2020-06-02 | 15.93 | 15.21 | 15.59 | 15.89 | 369400.0 | 15.89 |
2020-06-01 | 16.24 | 15.15 | 15.47 | 15.59 | 343000.0 | 15.59 |
2020-05-29 | 15.75 | 14.67 | 15.33 | 15.52 | 895900.0 | 15.52 |
2020-05-28 | 16.07 | 15.22 | 15.99 | 15.43 | 279600.0 | 15.43 |
2020-05-27 | 16.17 | 15.25 | 15.77 | 15.89 | 394000.0 | 15.89 |
2020-05-26 | 16.55 | 15.91 | 16.49 | 16.15 | 368400.0 | 16.15 |
2020-05-22 | 16.15 | 15.57 | 16.06 | 16.1 | 249400.0 | 16.1 |
2020-05-21 | 17.3 | 15.85 | 17.29 | 15.9 | 349100.0 | 15.9 |
2020-05-20 | 17.99 | 15.93 | 16.32 | 17.32 | 654800.0 | 17.32 |
2020-05-19 | 16.45 | 15.73 | 15.75 | 15.91 | 424800.0 | 15.91 |
2020-05-18 | 17.08 | 15.56 | 16.62 | 15.69 | 788700.0 | 15.69 |
2020-05-15 | 16.32 | 14.79 | 14.94 | 16.05 | 574600.0 | 16.05 |
2020-05-14 | 15.53 | 14.49 | 14.92 | 14.99 | 190600.0 | 14.99 |
2020-05-13 | 17.12 | 14.67 | 17.12 | 15.26 | 331000.0 | 15.26 |
2020-05-12 | 18.34 | 16.57 | 18.02 | 16.86 | 385300.0 | 16.86 |
2020-05-11 | 18.44 | 16.54 | 16.89 | 17.63 | 673300.0 | 17.63 |
2020-05-08 | 17.4 | 16.69 | 17.0 | 16.99 | 210300.0 | 16.99 |
2020-05-07 | 17.18 | 16.26 | 17.17 | 16.93 | 191500.0 | 16.93 |
2020-05-06 | 17.1 | 16.29 | 16.39 | 16.89 | 198200.0 | 16.89 |
2020-05-05 | 16.93 | 16.14 | 16.57 | 16.34 | 149800.0 | 16.34 |
2020-05-04 | 16.65 | 15.23 | 15.47 | 16.43 | 113400.0 | 16.43 |
2020-05-01 | 15.98 | 14.84 | 15.91 | 15.54 | 220900.0 | 15.54 |
2020-04-30 | 17.18 | 15.77 | 17.18 | 16.23 | 154900.0 | 16.23 |
2020-04-29 | 17.26 | 15.85 | 16.39 | 16.93 | 273600.0 | 16.93 |
2020-04-28 | 17.28 | 16.27 | 17.28 | 16.38 | 323400.0 | 16.38 |
2020-04-27 | 17.66 | 16.92 | 17.25 | 16.93 | 279800.0 | 16.93 |
2020-04-24 | 17.3 | 16.72 | 16.82 | 17.0 | 256600.0 | 17.0 |
2020-04-23 | 17.14 | 16.4 | 16.78 | 16.58 | 145500.0 | 16.58 |
2020-04-22 | 17.28 | 16.75 | 17.08 | 16.77 | 152400.0 | 16.77 |
2020-04-21 | 17.32 | 15.75 | 16.15 | 17.03 | 593400.0 | 17.03 |
2020-04-20 | 17.0 | 16.04 | 16.04 | 16.4 | 247000.0 | 16.4 |
2020-04-17 | 16.69 | 15.68 | 16.52 | 16.34 | 247300.0 | 16.34 |
2020-04-16 | 16.6 | 15.14 | 15.81 | 15.98 | 205800.0 | 15.98 |
2020-04-15 | 16.21 | 14.91 | 15.34 | 15.84 | 154600.0 | 15.84 |
2020-04-14 | 16.25 | 15.29 | 15.98 | 15.77 | 164800.0 | 15.77 |
2020-04-13 | 15.98 | 14.73 | 15.02 | 15.74 | 114500.0 | 15.74 |
2020-04-09 | 15.49 | 14.77 | 14.96 | 15.06 | 180100.0 | 15.06 |
2020-04-08 | 14.75 | 13.85 | 14.23 | 14.6 | 233200.0 | 14.6 |
2020-04-07 | 14.5 | 13.74 | 14.21 | 13.95 | 157600.0 | 13.95 |
2020-04-06 | 13.98 | 12.89 | 12.89 | 13.84 | 202100.0 | 13.84 |
2020-04-03 | 13.52 | 12.09 | 12.73 | 12.28 | 174000.0 | 12.28 |
2020-04-02 | 12.9 | 12.22 | 12.7 | 12.79 | 140400.0 | 12.79 |
2020-04-01 | 13.25 | 12.18 | 13.09 | 12.59 | 220200.0 | 12.59 |
2020-03-31 | 14.39 | 12.69 | 13.98 | 13.29 | 174700.0 | 13.29 |
2020-03-30 | 14.52 | 13.73 | 14.44 | 14.08 | 249700.0 | 14.08 |
2020-03-27 | 14.7 | 13.61 | 13.97 | 14.12 | 142100.0 | 14.12 |
2020-03-26 | 14.78 | 13.5 | 13.57 | 14.42 | 176100.0 | 14.42 |
2020-03-25 | 13.89 | 13.01 | 13.01 | 13.43 | 135300.0 | 13.43 |
2020-03-24 | 13.3 | 12.6 | 13.12 | 13.29 | 188000.0 | 13.29 |
2020-03-23 | 13.46 | 11.52 | 13.4 | 12.33 | 225300.0 | 12.33 |
2020-03-20 | 13.95 | 12.22 | 12.84 | 13.03 | 705400.0 | 13.03 |
2020-03-19 | 12.87 | 10.43 | 11.4 | 12.66 | 292500.0 | 12.66 |
2020-03-18 | 12.05 | 9.86 | 11.09 | 11.37 | 323400.0 | 11.37 |
2020-03-17 | 11.95 | 10.51 | 11.71 | 11.91 | 352300.0 | 11.91 |
2020-03-16 | 12.64 | 11.06 | 11.53 | 11.31 | 445100.0 | 11.31 |
2020-03-13 | 13.67 | 11.12 | 12.03 | 13.67 | 278000.0 | 13.67 |
2020-03-12 | 12.5 | 10.57 | 12.5 | 11.4 | 364300.0 | 11.4 |
2020-03-11 | 14.8 | 13.13 | 14.5 | 13.22 | 212800.0 | 13.22 |
2020-03-10 | 16.67 | 13.6 | 16.25 | 14.7 | 301700.0 | 14.7 |
2020-03-09 | 17.05 | 15.54 | 16.62 | 15.69 | 292300.0 | 15.69 |
2020-03-06 | 19.12 | 16.94 | 17.53 | 17.36 | 303400.0 | 17.36 |
2020-03-05 | 18.67 | 17.7 | 17.95 | 17.98 | 354000.0 | 17.98 |
2020-03-04 | 18.27 | 17.2 | 17.49 | 18.26 | 310200.0 | 18.26 |
2020-03-03 | 17.5 | 16.47 | 16.77 | 17.12 | 219700.0 | 17.12 |
2020-03-02 | 17.2 | 15.78 | 16.08 | 16.84 | 364300.0 | 16.84 |
2020-02-28 | 16.2 | 14.86 | 15.05 | 16.09 | 330700.0 | 16.09 |
2020-02-27 | 17.27 | 15.51 | 16.66 | 15.66 | 445700.0 | 15.66 |
2020-02-26 | 17.32 | 16.23 | 16.91 | 16.44 | 257900.0 | 16.44 |
2020-02-25 | 17.4 | 16.59 | 17.28 | 16.78 | 281700.0 | 16.78 |
2020-02-24 | 17.46 | 16.65 | 17.32 | 17.13 | 247700.0 | 17.13 |
2020-02-21 | 18.38 | 16.45 | 16.5 | 17.83 | 542600.0 | 17.83 |
2020-02-20 | 16.52 | 15.45 | 15.51 | 16.49 | 375000.0 | 16.49 |
2020-02-19 | 16.0 | 14.43 | 14.64 | 15.58 | 430400.0 | 15.58 |
2020-02-18 | 14.98 | 14.36 | 14.5 | 14.52 | 192800.0 | 14.52 |