名前 | Manitowoc Company Inc. (The) Common Stock |
ティッカー | MTW |
国 | United States |
上場年 | nan |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 15.4 | 15.0 | 15.07 | 15.21 | 278400.0 | 15.21 |
2021-02-12 | 14.98 | 14.6 | 14.77 | 14.97 | 221500.0 | 14.97 |
2021-02-11 | 15.34 | 14.49 | 15.24 | 14.77 | 397400.0 | 14.77 |
2021-02-10 | 15.83 | 14.64 | 15.83 | 14.97 | 835100.0 | 14.97 |
2021-02-09 | 15.47 | 14.41 | 14.64 | 15.42 | 522400.0 | 15.42 |
2021-02-08 | 14.93 | 14.17 | 14.17 | 14.9 | 382100.0 | 14.9 |
2021-02-05 | 14.12 | 13.63 | 13.97 | 14.02 | 212700.0 | 14.02 |
2021-02-04 | 13.78 | 13.49 | 13.49 | 13.77 | 208300.0 | 13.77 |
2021-02-03 | 13.57 | 13.16 | 13.46 | 13.54 | 200100.0 | 13.54 |
2021-02-02 | 13.64 | 13.19 | 13.64 | 13.42 | 173600.0 | 13.42 |
2021-02-01 | 13.56 | 13.07 | 13.28 | 13.41 | 256200.0 | 13.41 |
2021-01-29 | 13.77 | 13.11 | 13.51 | 13.14 | 331900.0 | 13.14 |
2021-01-28 | 13.69 | 12.94 | 13.0 | 13.5 | 354300.0 | 13.5 |
2021-01-27 | 13.34 | 12.61 | 13.24 | 12.84 | 487600.0 | 12.84 |
2021-01-26 | 14.21 | 13.66 | 14.08 | 13.66 | 196100.0 | 13.66 |
2021-01-25 | 14.49 | 13.81 | 14.49 | 13.97 | 355000.0 | 13.97 |
2021-01-22 | 14.61 | 14.04 | 14.32 | 14.59 | 287800.0 | 14.59 |
2021-01-21 | 15.45 | 14.68 | 15.45 | 14.71 | 236300.0 | 14.71 |
2021-01-20 | 16.01 | 15.01 | 16.0 | 15.26 | 378300.0 | 15.26 |
2021-01-19 | 15.99 | 15.16 | 15.16 | 15.94 | 695200.0 | 15.94 |
2021-01-15 | 14.95 | 14.5 | 14.93 | 14.87 | 372800.0 | 14.87 |
2021-01-14 | 15.03 | 14.65 | 14.71 | 14.95 | 264000.0 | 14.95 |
2021-01-13 | 15.05 | 14.42 | 14.87 | 14.46 | 182200.0 | 14.46 |
2021-01-12 | 14.91 | 14.31 | 14.49 | 14.9 | 292100.0 | 14.9 |
2021-01-11 | 14.41 | 14.07 | 14.07 | 14.35 | 135600.0 | 14.35 |
2021-01-08 | 15.23 | 14.0 | 15.23 | 14.34 | 422000.0 | 14.34 |
2021-01-07 | 15.27 | 14.56 | 14.96 | 14.84 | 530600.0 | 14.84 |
2021-01-06 | 14.79 | 13.25 | 13.48 | 14.75 | 685300.0 | 14.75 |
2021-01-05 | 13.32 | 12.65 | 12.65 | 13.08 | 254900.0 | 13.08 |
2021-01-04 | 13.56 | 12.71 | 13.46 | 12.79 | 266400.0 | 12.79 |
2020-12-31 | 13.37 | 13.02 | 13.25 | 13.31 | 153300.0 | 13.31 |
2020-12-30 | 13.31 | 13.02 | 13.08 | 13.23 | 203000.0 | 13.23 |
2020-12-29 | 13.42 | 12.69 | 13.42 | 12.95 | 241700.0 | 12.95 |
2020-12-28 | 13.68 | 13.24 | 13.55 | 13.26 | 187900.0 | 13.26 |
2020-12-24 | 13.53 | 13.2 | 13.51 | 13.31 | 96400.0 | 13.31 |
2020-12-23 | 13.58 | 12.95 | 13.02 | 13.47 | 236200.0 | 13.47 |
2020-12-22 | 13.35 | 12.87 | 13.35 | 12.91 | 357200.0 | 12.91 |
2020-12-21 | 13.41 | 12.83 | 13.16 | 13.32 | 479600.0 | 13.32 |
2020-12-18 | 13.99 | 13.47 | 13.65 | 13.58 | 718600.0 | 13.58 |
2020-12-17 | 13.63 | 13.26 | 13.56 | 13.62 | 444900.0 | 13.62 |
2020-12-16 | 13.56 | 13.23 | 13.53 | 13.41 | 423100.0 | 13.41 |
2020-12-15 | 13.48 | 12.9 | 12.94 | 13.47 | 336500.0 | 13.47 |
2020-12-14 | 12.99 | 12.46 | 12.99 | 12.72 | 325700.0 | 12.72 |
2020-12-11 | 12.85 | 12.4 | 12.41 | 12.76 | 282000.0 | 12.76 |
2020-12-10 | 12.81 | 12.37 | 12.81 | 12.61 | 284300.0 | 12.61 |
2020-12-09 | 13.01 | 12.58 | 12.86 | 12.92 | 278700.0 | 12.92 |
2020-12-08 | 12.81 | 12.18 | 12.18 | 12.72 | 435600.0 | 12.72 |
2020-12-07 | 12.52 | 11.62 | 12.16 | 12.42 | 606500.0 | 12.42 |
2020-12-04 | 12.4 | 11.42 | 11.54 | 12.38 | 983700.0 | 12.38 |
2020-12-03 | 11.42 | 11.23 | 11.37 | 11.39 | 396100.0 | 11.39 |
2020-12-02 | 11.42 | 11.18 | 11.21 | 11.32 | 306300.0 | 11.32 |
2020-12-01 | 11.57 | 11.18 | 11.49 | 11.24 | 360200.0 | 11.24 |
2020-11-30 | 11.43 | 11.11 | 11.43 | 11.11 | 281800.0 | 11.11 |
2020-11-27 | 11.62 | 11.45 | 11.51 | 11.53 | 158000.0 | 11.53 |
2020-11-25 | 11.96 | 11.42 | 11.96 | 11.46 | 244800.0 | 11.46 |
2020-11-24 | 12.13 | 11.68 | 11.75 | 11.97 | 469900.0 | 11.97 |
2020-11-23 | 11.74 | 11.29 | 11.34 | 11.7 | 439700.0 | 11.7 |
2020-11-20 | 11.48 | 11.09 | 11.39 | 11.18 | 233900.0 | 11.18 |
2020-11-19 | 11.55 | 11.27 | 11.49 | 11.5 | 210500.0 | 11.5 |
2020-11-18 | 11.73 | 11.39 | 11.39 | 11.55 | 375700.0 | 11.55 |
2020-11-17 | 11.66 | 11.21 | 11.45 | 11.29 | 208800.0 | 11.29 |
2020-11-16 | 11.69 | 11.05 | 11.12 | 11.66 | 640800.0 | 11.66 |
2020-11-13 | 10.97 | 10.62 | 10.73 | 10.89 | 247500.0 | 10.89 |
2020-11-12 | 10.82 | 10.4 | 10.65 | 10.56 | 397500.0 | 10.56 |
2020-11-11 | 10.84 | 10.48 | 10.84 | 10.82 | 306600.0 | 10.82 |
2020-11-10 | 10.95 | 10.14 | 10.2 | 10.74 | 646400.0 | 10.74 |
2020-11-09 | 10.65 | 9.73 | 9.93 | 10.02 | 706000.0 | 10.02 |
2020-11-06 | 9.57 | 8.99 | 9.14 | 9.2 | 495300.0 | 9.2 |
2020-11-05 | 9.85 | 8.6 | 8.6 | 9.08 | 1342700.0 | 9.08 |
2020-11-04 | 8.16 | 7.61 | 8.16 | 7.77 | 495000.0 | 7.77 |
2020-11-03 | 8.43 | 7.98 | 8.04 | 8.32 | 481400.0 | 8.32 |
2020-11-02 | 7.96 | 7.56 | 7.67 | 7.86 | 366900.0 | 7.86 |
2020-10-30 | 7.64 | 7.37 | 7.52 | 7.53 | 364200.0 | 7.53 |
2020-10-29 | 7.75 | 7.36 | 7.75 | 7.53 | 366200.0 | 7.53 |
2020-10-28 | 8.14 | 7.65 | 8.04 | 7.77 | 345700.0 | 7.77 |
2020-10-27 | 8.61 | 8.17 | 8.61 | 8.2 | 264300.0 | 8.2 |
2020-10-26 | 8.72 | 8.52 | 8.71 | 8.68 | 199200.0 | 8.68 |
2020-10-23 | 9.19 | 8.88 | 9.04 | 8.9 | 189300.0 | 8.9 |
2020-10-22 | 8.99 | 8.7 | 8.74 | 8.94 | 266700.0 | 8.94 |
2020-10-21 | 8.87 | 8.58 | 8.61 | 8.71 | 161500.0 | 8.71 |
2020-10-20 | 8.76 | 8.55 | 8.64 | 8.6 | 157100.0 | 8.6 |
2020-10-19 | 8.75 | 8.5 | 8.63 | 8.54 | 185400.0 | 8.54 |
2020-10-16 | 8.93 | 8.51 | 8.64 | 8.68 | 227200.0 | 8.68 |
2020-10-15 | 8.68 | 8.35 | 8.45 | 8.66 | 157800.0 | 8.66 |
2020-10-14 | 8.81 | 8.58 | 8.66 | 8.6 | 233900.0 | 8.6 |
2020-10-13 | 8.99 | 8.65 | 8.95 | 8.71 | 195700.0 | 8.71 |
2020-10-12 | 9.09 | 8.94 | 9.03 | 9.07 | 209800.0 | 9.07 |
2020-10-09 | 9.38 | 9.0 | 9.23 | 9.05 | 205300.0 | 9.05 |
2020-10-08 | 9.19 | 8.92 | 9.1 | 9.17 | 222600.0 | 9.17 |
2020-10-07 | 9.15 | 8.95 | 9.0 | 8.99 | 412900.0 | 8.99 |
2020-10-06 | 9.35 | 8.88 | 9.33 | 8.89 | 324500.0 | 8.89 |
2020-10-05 | 9.39 | 8.8 | 8.8 | 9.19 | 380000.0 | 9.19 |
2020-10-02 | 8.9 | 8.25 | 8.26 | 8.69 | 329400.0 | 8.69 |
2020-10-01 | 8.6 | 8.34 | 8.46 | 8.48 | 168000.0 | 8.48 |
2020-09-30 | 8.62 | 8.33 | 8.33 | 8.41 | 192200.0 | 8.41 |
2020-09-29 | 8.43 | 8.12 | 8.39 | 8.33 | 204300.0 | 8.33 |
2020-09-28 | 8.59 | 8.27 | 8.28 | 8.4 | 211000.0 | 8.4 |
2020-09-25 | 8.13 | 7.89 | 7.94 | 8.09 | 243400.0 | 8.09 |
2020-09-24 | 8.24 | 7.82 | 8.0 | 8.04 | 239300.0 | 8.04 |
2020-09-23 | 8.59 | 7.98 | 8.25 | 7.98 | 387600.0 | 7.98 |
2020-09-22 | 8.48 | 8.17 | 8.45 | 8.19 | 373300.0 | 8.19 |
2020-09-21 | 8.95 | 8.24 | 8.95 | 8.41 | 560200.0 | 8.41 |
2020-09-18 | 9.58 | 8.96 | 9.18 | 9.17 | 870300.0 | 9.17 |
2020-09-17 | 9.19 | 8.54 | 8.67 | 9.12 | 525600.0 | 9.12 |
2020-09-16 | 8.84 | 8.23 | 8.4 | 8.77 | 575800.0 | 8.77 |
2020-09-15 | 8.6 | 8.25 | 8.39 | 8.35 | 466200.0 | 8.35 |
2020-09-14 | 8.48 | 8.24 | 8.44 | 8.34 | 331500.0 | 8.34 |
2020-09-11 | 8.58 | 8.26 | 8.47 | 8.3 | 282500.0 | 8.3 |
2020-09-10 | 8.85 | 8.43 | 8.81 | 8.43 | 325000.0 | 8.43 |
2020-09-09 | 9.31 | 8.81 | 9.3 | 8.82 | 368600.0 | 8.82 |
2020-09-08 | 9.5 | 9.15 | 9.4 | 9.25 | 311700.0 | 9.25 |
2020-09-04 | 9.79 | 9.37 | 9.67 | 9.53 | 311800.0 | 9.53 |
2020-09-03 | 9.86 | 9.41 | 9.65 | 9.45 | 262300.0 | 9.45 |
2020-09-02 | 9.71 | 9.49 | 9.67 | 9.61 | 278200.0 | 9.61 |
2020-09-01 | 9.7 | 9.3 | 9.37 | 9.65 | 195500.0 | 9.65 |
2020-08-31 | 9.77 | 9.4 | 9.77 | 9.42 | 256700.0 | 9.42 |
2020-08-28 | 9.9 | 9.67 | 9.82 | 9.81 | 161500.0 | 9.81 |
2020-08-27 | 10.02 | 9.59 | 9.69 | 9.8 | 303700.0 | 9.8 |
2020-08-26 | 9.78 | 9.46 | 9.66 | 9.66 | 253300.0 | 9.66 |
2020-08-25 | 10.06 | 9.6 | 9.94 | 9.66 | 220000.0 | 9.66 |
2020-08-24 | 9.98 | 9.66 | 9.87 | 9.89 | 364600.0 | 9.89 |
2020-08-21 | 10.07 | 9.79 | 9.79 | 9.82 | 417600.0 | 9.82 |
2020-08-20 | 9.93 | 9.57 | 9.68 | 9.9 | 311300.0 | 9.9 |
2020-08-19 | 10.1 | 9.79 | 9.86 | 9.84 | 347400.0 | 9.84 |
2020-08-18 | 10.3 | 9.85 | 10.2 | 9.87 | 381500.0 | 9.87 |
2020-08-17 | 10.64 | 10.21 | 10.52 | 10.23 | 289000.0 | 10.23 |
2020-08-14 | 10.65 | 10.22 | 10.3 | 10.6 | 229600.0 | 10.6 |
2020-08-13 | 10.63 | 10.3 | 10.48 | 10.46 | 262800.0 | 10.46 |
2020-08-12 | 10.97 | 10.2 | 10.92 | 10.46 | 269300.0 | 10.46 |
2020-08-11 | 11.07 | 10.31 | 10.47 | 10.67 | 532500.0 | 10.67 |
2020-08-10 | 10.41 | 9.79 | 9.91 | 10.28 | 684100.0 | 10.28 |
2020-08-07 | 10.06 | 9.71 | 10.0 | 9.99 | 686000.0 | 9.99 |
2020-08-06 | 11.05 | 9.83 | 10.66 | 10.03 | 638000.0 | 10.03 |
2020-08-05 | 11.47 | 10.96 | 10.96 | 11.2 | 376400.0 | 11.2 |
2020-08-04 | 10.96 | 10.65 | 10.86 | 10.83 | 174100.0 | 10.83 |
2020-08-03 | 11.06 | 10.5 | 10.65 | 10.87 | 274100.0 | 10.87 |
2020-07-31 | 11.0 | 10.27 | 10.93 | 10.66 | 328300.0 | 10.66 |
2020-07-30 | 11.25 | 10.97 | 11.14 | 11.07 | 104800.0 | 11.07 |
2020-07-29 | 11.46 | 11.04 | 11.2 | 11.42 | 165000.0 | 11.42 |
2020-07-28 | 11.7 | 11.15 | 11.53 | 11.16 | 162500.0 | 11.16 |
2020-07-27 | 11.74 | 11.33 | 11.42 | 11.66 | 180100.0 | 11.66 |
2020-07-24 | 11.72 | 11.37 | 11.53 | 11.41 | 134000.0 | 11.41 |
2020-07-23 | 11.73 | 11.42 | 11.52 | 11.61 | 220400.0 | 11.61 |
2020-07-22 | 11.62 | 11.28 | 11.43 | 11.53 | 220100.0 | 11.53 |
2020-07-21 | 11.62 | 11.21 | 11.21 | 11.55 | 228300.0 | 11.55 |
2020-07-20 | 11.56 | 11.02 | 11.4 | 11.04 | 266800.0 | 11.04 |
2020-07-17 | 11.7 | 11.13 | 11.38 | 11.56 | 428200.0 | 11.56 |
2020-07-16 | 11.46 | 11.0 | 11.13 | 11.38 | 321900.0 | 11.38 |
2020-07-15 | 11.31 | 11.01 | 11.21 | 11.19 | 377600.0 | 11.19 |
2020-07-14 | 10.91 | 10.31 | 10.51 | 10.9 | 309000.0 | 10.9 |
2020-07-13 | 10.65 | 10.11 | 10.36 | 10.41 | 336000.0 | 10.41 |
2020-07-10 | 10.27 | 9.88 | 9.88 | 10.17 | 188600.0 | 10.17 |
2020-07-09 | 10.14 | 9.76 | 10.14 | 9.94 | 221300.0 | 9.94 |
2020-07-08 | 10.3 | 9.97 | 10.21 | 10.22 | 274600.0 | 10.22 |
2020-07-07 | 10.57 | 10.15 | 10.56 | 10.22 | 178200.0 | 10.22 |
2020-07-06 | 11.08 | 10.51 | 10.85 | 10.72 | 254400.0 | 10.72 |
2020-07-02 | 11.14 | 10.48 | 10.63 | 10.6 | 343800.0 | 10.6 |
2020-07-01 | 11.05 | 10.33 | 10.92 | 10.35 | 277500.0 | 10.35 |
2020-06-30 | 10.97 | 10.6 | 10.9 | 10.88 | 263900.0 | 10.88 |
2020-06-29 | 11.23 | 10.67 | 10.67 | 11.0 | 281200.0 | 11.0 |
2020-06-26 | 10.57 | 10.11 | 10.57 | 10.47 | 651400.0 | 10.47 |
2020-06-25 | 10.68 | 10.1 | 10.25 | 10.67 | 308200.0 | 10.67 |
2020-06-24 | 10.77 | 10.3 | 10.69 | 10.33 | 265800.0 | 10.33 |
2020-06-23 | 11.1 | 10.74 | 11.01 | 10.91 | 308000.0 | 10.91 |
2020-06-22 | 11.04 | 10.65 | 11.02 | 10.73 | 281100.0 | 10.73 |
2020-06-19 | 11.56 | 10.92 | 11.43 | 11.19 | 378500.0 | 11.19 |
2020-06-18 | 11.54 | 10.88 | 10.94 | 11.19 | 244600.0 | 11.19 |
2020-06-17 | 11.64 | 11.15 | 11.48 | 11.16 | 298600.0 | 11.16 |
2020-06-16 | 12.18 | 11.35 | 11.5 | 11.55 | 609100.0 | 11.55 |
2020-06-15 | 10.84 | 10.04 | 10.23 | 10.82 | 406400.0 | 10.82 |
2020-06-12 | 11.49 | 10.27 | 11.25 | 10.63 | 437400.0 | 10.63 |
2020-06-11 | 10.98 | 10.46 | 10.98 | 10.66 | 624800.0 | 10.66 |
2020-06-10 | 12.18 | 11.52 | 11.97 | 11.61 | 502500.0 | 11.61 |
2020-06-09 | 12.27 | 11.59 | 11.93 | 12.1 | 402900.0 | 12.1 |
2020-06-08 | 12.89 | 12.23 | 12.45 | 12.37 | 424900.0 | 12.37 |
2020-06-05 | 12.49 | 11.75 | 11.79 | 12.15 | 608200.0 | 12.15 |
2020-06-04 | 11.28 | 10.12 | 10.28 | 11.25 | 547200.0 | 11.25 |
2020-06-03 | 10.54 | 10.14 | 10.18 | 10.24 | 458600.0 | 10.24 |
2020-06-02 | 10.3 | 9.84 | 9.91 | 9.94 | 345500.0 | 9.94 |
2020-06-01 | 10.15 | 9.19 | 9.41 | 9.74 | 602300.0 | 9.74 |
2020-05-29 | 9.59 | 9.01 | 9.39 | 9.35 | 567900.0 | 9.35 |
2020-05-28 | 10.65 | 9.6 | 10.65 | 9.75 | 464200.0 | 9.75 |
2020-05-27 | 10.45 | 9.65 | 9.65 | 10.4 | 513000.0 | 10.4 |
2020-05-26 | 9.63 | 9.08 | 9.08 | 9.57 | 635700.0 | 9.57 |
2020-05-22 | 8.98 | 8.4 | 8.98 | 8.65 | 291200.0 | 8.65 |
2020-05-21 | 9.07 | 8.81 | 8.94 | 8.86 | 293000.0 | 8.86 |
2020-05-20 | 9.25 | 8.65 | 8.65 | 9.01 | 388100.0 | 9.01 |
2020-05-19 | 9.14 | 8.53 | 9.12 | 8.54 | 306600.0 | 8.54 |
2020-05-18 | 9.21 | 8.58 | 8.58 | 9.15 | 598400.0 | 9.15 |
2020-05-15 | 8.24 | 7.84 | 7.97 | 8.16 | 281000.0 | 8.16 |
2020-05-14 | 7.98 | 7.24 | 7.57 | 7.94 | 430000.0 | 7.94 |
2020-05-13 | 8.44 | 7.66 | 8.4 | 7.79 | 517500.0 | 7.79 |
2020-05-12 | 9.14 | 8.47 | 8.7 | 8.47 | 567500.0 | 8.47 |
2020-05-11 | 8.71 | 8.09 | 8.59 | 8.57 | 495400.0 | 8.57 |
2020-05-08 | 9.15 | 8.27 | 8.7 | 8.94 | 657800.0 | 8.94 |
2020-05-07 | 9.02 | 8.48 | 8.55 | 8.76 | 431700.0 | 8.76 |
2020-05-06 | 8.73 | 8.04 | 8.72 | 8.32 | 351800.0 | 8.32 |
2020-05-05 | 9.02 | 8.24 | 8.24 | 8.58 | 467800.0 | 8.58 |
2020-05-04 | 8.5 | 7.93 | 8.5 | 8.13 | 382600.0 | 8.13 |
2020-05-01 | 9.02 | 8.53 | 8.89 | 8.6 | 379800.0 | 8.6 |
2020-04-30 | 9.6 | 8.91 | 9.26 | 9.22 | 389100.0 | 9.22 |
2020-04-29 | 9.61 | 9.17 | 9.22 | 9.5 | 660000.0 | 9.5 |
2020-04-28 | 9.22 | 8.48 | 8.5 | 9.05 | 551000.0 | 9.05 |
2020-04-27 | 8.35 | 7.51 | 7.67 | 8.25 | 452100.0 | 8.25 |
2020-04-24 | 7.95 | 7.34 | 7.92 | 7.65 | 279500.0 | 7.65 |
2020-04-23 | 8.04 | 7.61 | 7.63 | 7.76 | 308300.0 | 7.76 |
2020-04-22 | 7.74 | 7.37 | 7.6 | 7.6 | 410600.0 | 7.6 |
2020-04-21 | 7.8 | 7.35 | 7.71 | 7.38 | 849600.0 | 7.38 |
2020-04-20 | 8.22 | 7.7 | 7.74 | 7.91 | 452200.0 | 7.91 |
2020-04-17 | 8.59 | 8.22 | 8.33 | 8.38 | 361000.0 | 8.38 |
2020-04-16 | 8.32 | 7.79 | 8.23 | 8.15 | 429600.0 | 8.15 |
2020-04-15 | 8.99 | 8.21 | 8.78 | 8.22 | 576600.0 | 8.22 |
2020-04-14 | 9.59 | 9.03 | 9.2 | 9.23 | 461900.0 | 9.23 |
2020-04-13 | 9.49 | 8.82 | 9.35 | 9.0 | 302500.0 | 9.0 |
2020-04-09 | 9.63 | 9.15 | 9.36 | 9.44 | 479500.0 | 9.44 |
2020-04-08 | 9.2 | 8.64 | 8.7 | 9.13 | 441800.0 | 9.13 |
2020-04-07 | 9.46 | 8.5 | 9.18 | 8.72 | 804300.0 | 8.72 |
2020-04-06 | 9.14 | 8.57 | 8.57 | 8.87 | 570500.0 | 8.87 |
2020-04-03 | 8.9 | 8.06 | 8.83 | 8.27 | 474500.0 | 8.27 |
2020-04-02 | 9.04 | 8.15 | 8.35 | 8.96 | 755600.0 | 8.96 |
2020-04-01 | 8.35 | 7.77 | 8.19 | 8.3 | 933500.0 | 8.3 |
2020-03-31 | 8.71 | 7.9 | 8.01 | 8.5 | 1257300.0 | 8.5 |
2020-03-30 | 8.38 | 7.66 | 7.93 | 8.15 | 560300.0 | 8.15 |
2020-03-27 | 8.9 | 7.85 | 8.65 | 7.88 | 713800.0 | 7.88 |
2020-03-26 | 9.3 | 8.53 | 8.83 | 9.06 | 842100.0 | 9.06 |
2020-03-25 | 9.13 | 8.28 | 8.71 | 8.74 | 699700.0 | 8.74 |
2020-03-24 | 9.37 | 8.5 | 9.25 | 8.66 | 613300.0 | 8.66 |
2020-03-23 | 9.66 | 8.44 | 9.58 | 8.69 | 618300.0 | 8.69 |
2020-03-20 | 10.04 | 8.63 | 9.78 | 9.8 | 670600.0 | 9.8 |
2020-03-19 | 10.65 | 9.29 | 9.65 | 9.88 | 949800.0 | 9.88 |
2020-03-18 | 10.15 | 8.77 | 9.57 | 9.86 | 590800.0 | 9.86 |
2020-03-17 | 10.42 | 9.24 | 10.04 | 10.36 | 840100.0 | 10.36 |
2020-03-16 | 10.4 | 9.0 | 9.0 | 9.78 | 667100.0 | 9.78 |
2020-03-13 | 10.59 | 9.91 | 10.51 | 10.59 | 712500.0 | 10.59 |
2020-03-12 | 10.51 | 9.4 | 9.55 | 9.72 | 695100.0 | 9.72 |
2020-03-11 | 10.64 | 10.14 | 10.31 | 10.48 | 591000.0 | 10.48 |
2020-03-10 | 10.76 | 9.21 | 9.5 | 10.7 | 807700.0 | 10.7 |
2020-03-09 | 10.67 | 8.8 | 10.17 | 8.84 | 810000.0 | 8.84 |
2020-03-06 | 11.8 | 11.03 | 11.18 | 11.12 | 548400.0 | 11.12 |
2020-03-05 | 12.5 | 11.51 | 12.15 | 11.73 | 522700.0 | 11.73 |
2020-03-04 | 12.66 | 12.18 | 12.46 | 12.64 | 308200.0 | 12.64 |
2020-03-03 | 12.96 | 12.06 | 12.94 | 12.2 | 748100.0 | 12.2 |
2020-03-02 | 12.88 | 12.03 | 12.52 | 12.88 | 649100.0 | 12.88 |
2020-02-28 | 12.78 | 12.11 | 12.11 | 12.47 | 636800.0 | 12.47 |
2020-02-27 | 13.19 | 11.88 | 12.01 | 12.68 | 847600.0 | 12.68 |
2020-02-26 | 12.79 | 12.27 | 12.75 | 12.37 | 937500.0 | 12.37 |
2020-02-25 | 12.74 | 12.34 | 12.65 | 12.6 | 894500.0 | 12.6 |
2020-02-24 | 12.75 | 12.26 | 12.33 | 12.65 | 473400.0 | 12.65 |
2020-02-21 | 13.18 | 12.8 | 12.87 | 13.1 | 357800.0 | 13.1 |
2020-02-20 | 12.96 | 12.48 | 12.48 | 12.83 | 332900.0 | 12.83 |
2020-02-19 | 12.95 | 12.55 | 12.65 | 12.56 | 292400.0 | 12.56 |
2020-02-18 | 12.97 | 12.44 | 12.68 | 12.65 | 363000.0 | 12.65 |