名前 | Ranpak Holdings Corp Class A Common Stock |
ティッカー | PACK |
国 | nan |
上場年 | 2018.0 |
セクター | Consumer Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 19.64 | 18.95 | 19.64 | 19.31 | 296800.0 | 19.31 |
2021-02-12 | 19.72 | 19.41 | 19.57 | 19.62 | 136000.0 | 19.62 |
2021-02-11 | 19.83 | 19.14 | 19.69 | 19.72 | 288600.0 | 19.72 |
2021-02-10 | 20.47 | 19.31 | 20.28 | 19.71 | 255000.0 | 19.71 |
2021-02-09 | 20.14 | 19.57 | 19.94 | 20.14 | 323800.0 | 20.14 |
2021-02-08 | 20.0 | 19.05 | 19.11 | 20.0 | 501700.0 | 20.0 |
2021-02-05 | 19.39 | 18.81 | 19.13 | 19.05 | 290200.0 | 19.05 |
2021-02-04 | 19.03 | 18.03 | 18.42 | 18.98 | 280700.0 | 18.98 |
2021-02-03 | 18.65 | 18.06 | 18.06 | 18.41 | 290600.0 | 18.41 |
2021-02-02 | 18.69 | 18.17 | 18.67 | 18.25 | 312300.0 | 18.25 |
2021-02-01 | 18.32 | 17.2 | 17.26 | 18.25 | 228000.0 | 18.25 |
2021-01-29 | 17.78 | 17.01 | 17.29 | 17.34 | 296600.0 | 17.34 |
2021-01-28 | 17.97 | 16.95 | 17.5 | 17.23 | 234300.0 | 17.23 |
2021-01-27 | 17.83 | 16.56 | 17.6 | 17.48 | 433200.0 | 17.48 |
2021-01-26 | 19.22 | 17.71 | 19.14 | 17.87 | 613600.0 | 17.87 |
2021-01-25 | 21.21 | 18.76 | 20.3 | 19.12 | 1893800.0 | 19.12 |
2021-01-22 | 17.77 | 15.0 | 15.5 | 17.55 | 1648200.0 | 17.55 |
2021-01-21 | 15.91 | 15.31 | 15.91 | 15.61 | 173300.0 | 15.61 |
2021-01-20 | 16.12 | 15.77 | 16.03 | 15.92 | 276800.0 | 15.92 |
2021-01-19 | 16.18 | 15.76 | 16.18 | 15.93 | 206800.0 | 15.93 |
2021-01-15 | 16.11 | 15.54 | 15.79 | 15.91 | 227500.0 | 15.91 |
2021-01-14 | 16.18 | 15.76 | 16.04 | 16.11 | 135700.0 | 16.11 |
2021-01-13 | 16.4 | 15.79 | 16.3 | 15.97 | 350500.0 | 15.97 |
2021-01-12 | 16.12 | 15.57 | 15.62 | 15.98 | 196400.0 | 15.98 |
2021-01-11 | 16.28 | 15.32 | 16.16 | 15.54 | 352800.0 | 15.54 |
2021-01-08 | 16.79 | 16.08 | 16.08 | 16.32 | 336900.0 | 16.32 |
2021-01-07 | 15.97 | 15.17 | 15.17 | 15.89 | 183600.0 | 15.89 |
2021-01-06 | 15.27 | 14.44 | 14.59 | 15.18 | 213700.0 | 15.18 |
2021-01-05 | 14.8 | 13.84 | 14.2 | 14.27 | 354000.0 | 14.27 |
2021-01-04 | 14.02 | 13.08 | 13.65 | 14.01 | 323300.0 | 14.01 |
2020-12-31 | 13.57 | 12.96 | 13.19 | 13.44 | 106300.0 | 13.44 |
2020-12-30 | 13.18 | 12.52 | 12.58 | 13.16 | 89000.0 | 13.16 |
2020-12-29 | 12.52 | 12.06 | 12.22 | 12.46 | 226700.0 | 12.46 |
2020-12-28 | 12.43 | 12.2 | 12.38 | 12.29 | 80700.0 | 12.29 |
2020-12-24 | 12.5 | 12.01 | 12.5 | 12.2 | 79300.0 | 12.2 |
2020-12-23 | 12.71 | 12.32 | 12.56 | 12.5 | 62500.0 | 12.5 |
2020-12-22 | 12.7 | 12.32 | 12.68 | 12.46 | 94900.0 | 12.46 |
2020-12-21 | 12.7 | 12.36 | 12.38 | 12.64 | 101300.0 | 12.64 |
2020-12-18 | 13.0 | 12.43 | 12.57 | 12.7 | 307200.0 | 12.7 |
2020-12-17 | 12.71 | 12.13 | 12.16 | 12.63 | 106100.0 | 12.63 |
2020-12-16 | 12.22 | 11.89 | 12.15 | 12.09 | 61500.0 | 12.09 |
2020-12-15 | 12.31 | 11.76 | 11.83 | 12.13 | 62500.0 | 12.13 |
2020-12-14 | 12.15 | 11.66 | 12.05 | 11.68 | 76000.0 | 11.68 |
2020-12-11 | 12.26 | 11.78 | 12.15 | 11.98 | 111000.0 | 11.98 |
2020-12-10 | 12.5 | 11.99 | 12.18 | 12.21 | 105900.0 | 12.21 |
2020-12-09 | 12.21 | 11.72 | 11.86 | 12.1 | 201700.0 | 12.1 |
2020-12-08 | 11.91 | 11.22 | 11.22 | 11.86 | 128200.0 | 11.86 |
2020-12-07 | 11.84 | 11.32 | 11.74 | 11.38 | 61600.0 | 11.38 |
2020-12-04 | 11.89 | 10.82 | 10.99 | 11.84 | 355000.0 | 11.84 |
2020-12-03 | 11.26 | 10.87 | 11.25 | 10.9 | 116300.0 | 10.9 |
2020-12-02 | 11.34 | 11.14 | 11.34 | 11.19 | 101900.0 | 11.19 |
2020-12-01 | 11.63 | 11.1 | 11.4 | 11.31 | 261900.0 | 11.31 |
2020-11-30 | 11.4 | 11.09 | 11.16 | 11.31 | 101500.0 | 11.31 |
2020-11-27 | 11.42 | 11.12 | 11.38 | 11.24 | 45200.0 | 11.24 |
2020-11-25 | 11.94 | 11.3 | 11.94 | 11.47 | 80000.0 | 11.47 |
2020-11-24 | 12.07 | 11.59 | 11.88 | 11.97 | 204900.0 | 11.97 |
2020-11-23 | 11.96 | 11.64 | 11.8 | 11.75 | 84300.0 | 11.75 |
2020-11-20 | 11.71 | 11.18 | 11.18 | 11.69 | 269200.0 | 11.69 |
2020-11-19 | 11.39 | 10.9 | 11.33 | 11.38 | 129800.0 | 11.38 |
2020-11-18 | 11.54 | 11.24 | 11.48 | 11.41 | 218000.0 | 11.41 |
2020-11-17 | 11.5 | 11.0 | 11.32 | 11.36 | 119800.0 | 11.36 |
2020-11-16 | 11.8 | 11.0 | 11.0 | 11.43 | 111300.0 | 11.43 |
2020-11-13 | 11.07 | 10.54 | 10.68 | 10.83 | 106400.0 | 10.83 |
2020-11-12 | 11.23 | 10.49 | 10.92 | 10.56 | 220800.0 | 10.56 |
2020-11-11 | 11.0 | 10.49 | 10.54 | 10.99 | 211400.0 | 10.99 |
2020-11-10 | 10.92 | 9.9 | 9.96 | 10.54 | 238100.0 | 10.54 |
2020-11-09 | 10.41 | 9.69 | 10.25 | 9.83 | 246300.0 | 9.83 |
2020-11-06 | 10.1 | 8.97 | 9.14 | 9.85 | 326300.0 | 9.85 |
2020-11-05 | 9.21 | 8.69 | 8.71 | 9.08 | 119500.0 | 9.08 |
2020-11-04 | 8.98 | 8.5 | 8.92 | 8.75 | 198400.0 | 8.75 |
2020-11-03 | 9.14 | 8.56 | 8.63 | 9.0 | 755100.0 | 9.0 |
2020-11-02 | 8.74 | 8.46 | 8.55 | 8.48 | 145600.0 | 8.48 |
2020-10-30 | 8.99 | 8.41 | 8.96 | 8.53 | 120300.0 | 8.53 |
2020-10-29 | 8.98 | 8.66 | 8.85 | 8.96 | 211000.0 | 8.96 |
2020-10-28 | 9.2 | 8.86 | 9.05 | 8.92 | 219200.0 | 8.92 |
2020-10-27 | 10.13 | 9.1 | 10.02 | 9.2 | 145700.0 | 9.2 |
2020-10-26 | 10.13 | 9.72 | 9.98 | 10.09 | 217400.0 | 10.09 |
2020-10-23 | 10.48 | 10.04 | 10.48 | 10.08 | 77500.0 | 10.08 |
2020-10-22 | 10.49 | 10.19 | 10.33 | 10.45 | 298100.0 | 10.45 |
2020-10-21 | 10.31 | 10.04 | 10.28 | 10.28 | 139900.0 | 10.28 |
2020-10-20 | 10.6 | 10.2 | 10.53 | 10.23 | 139200.0 | 10.23 |
2020-10-19 | 10.71 | 10.43 | 10.63 | 10.48 | 83400.0 | 10.48 |
2020-10-16 | 10.81 | 10.51 | 10.57 | 10.56 | 80500.0 | 10.56 |
2020-10-15 | 10.79 | 10.35 | 10.79 | 10.61 | 107200.0 | 10.61 |
2020-10-14 | 11.2 | 10.72 | 11.07 | 10.92 | 124000.0 | 10.92 |
2020-10-13 | 11.27 | 10.82 | 11.13 | 11.04 | 85400.0 | 11.04 |
2020-10-12 | 11.28 | 10.95 | 10.95 | 11.27 | 125500.0 | 11.27 |
2020-10-09 | 10.93 | 10.67 | 10.91 | 10.92 | 81100.0 | 10.92 |
2020-10-08 | 11.15 | 10.81 | 11.12 | 10.84 | 94800.0 | 10.84 |
2020-10-07 | 11.0 | 10.52 | 10.53 | 10.98 | 204100.0 | 10.98 |
2020-10-06 | 10.74 | 10.32 | 10.49 | 10.33 | 144500.0 | 10.33 |
2020-10-05 | 10.45 | 9.85 | 9.9 | 10.38 | 196800.0 | 10.38 |
2020-10-02 | 9.79 | 9.54 | 9.6 | 9.76 | 129700.0 | 9.76 |
2020-10-01 | 9.78 | 9.49 | 9.53 | 9.75 | 273700.0 | 9.75 |
2020-09-30 | 9.65 | 9.3 | 9.42 | 9.52 | 232500.0 | 9.52 |
2020-09-29 | 9.47 | 9.26 | 9.44 | 9.42 | 138300.0 | 9.42 |
2020-09-28 | 9.87 | 9.43 | 9.73 | 9.46 | 98600.0 | 9.46 |
2020-09-25 | 9.76 | 9.27 | 9.27 | 9.72 | 261600.0 | 9.72 |
2020-09-24 | 9.54 | 9.18 | 9.51 | 9.36 | 89200.0 | 9.36 |
2020-09-23 | 9.84 | 9.42 | 9.67 | 9.49 | 196900.0 | 9.49 |
2020-09-22 | 10.15 | 9.64 | 10.09 | 9.8 | 127100.0 | 9.8 |
2020-09-21 | 11.21 | 9.81 | 11.17 | 10.06 | 278800.0 | 10.06 |
2020-09-18 | 11.56 | 11.0 | 11.34 | 11.39 | 590200.0 | 11.39 |
2020-09-17 | 11.42 | 11.11 | 11.19 | 11.27 | 219100.0 | 11.27 |
2020-09-16 | 11.54 | 10.98 | 10.98 | 11.31 | 203700.0 | 11.31 |
2020-09-15 | 11.15 | 10.67 | 10.91 | 10.97 | 265600.0 | 10.97 |
2020-09-14 | 11.5 | 10.76 | 11.1 | 10.87 | 472300.0 | 10.87 |
2020-09-11 | 11.24 | 10.7 | 10.7 | 11.1 | 304800.0 | 11.1 |
2020-09-10 | 10.65 | 10.11 | 10.14 | 10.6 | 396600.0 | 10.6 |
2020-09-09 | 10.1 | 9.5 | 9.51 | 10.09 | 234200.0 | 10.09 |
2020-09-08 | 9.74 | 9.44 | 9.74 | 9.52 | 224300.0 | 9.52 |
2020-09-04 | 9.77 | 9.21 | 9.32 | 9.7 | 292100.0 | 9.7 |
2020-09-03 | 9.35 | 9.04 | 9.25 | 9.2 | 161800.0 | 9.2 |
2020-09-02 | 9.2 | 9.0 | 9.07 | 9.2 | 329800.0 | 9.2 |
2020-09-01 | 9.23 | 8.88 | 8.88 | 9.09 | 186100.0 | 9.09 |
2020-08-31 | 9.02 | 8.89 | 8.98 | 8.94 | 126600.0 | 8.94 |
2020-08-28 | 9.0 | 8.91 | 8.96 | 8.94 | 306200.0 | 8.94 |
2020-08-27 | 8.98 | 8.82 | 8.9 | 8.91 | 53400.0 | 8.91 |
2020-08-26 | 9.0 | 8.82 | 8.91 | 8.89 | 93200.0 | 8.89 |
2020-08-25 | 8.97 | 8.82 | 8.93 | 8.94 | 47100.0 | 8.94 |
2020-08-24 | 8.92 | 8.61 | 8.76 | 8.88 | 253900.0 | 8.88 |
2020-08-21 | 8.79 | 8.6 | 8.65 | 8.66 | 65000.0 | 8.66 |
2020-08-20 | 8.95 | 8.61 | 8.82 | 8.73 | 83700.0 | 8.73 |
2020-08-19 | 9.02 | 8.87 | 8.98 | 8.89 | 96900.0 | 8.89 |
2020-08-18 | 9.06 | 8.88 | 9.0 | 8.94 | 225900.0 | 8.94 |
2020-08-17 | 9.13 | 8.8 | 8.87 | 9.03 | 148400.0 | 9.03 |
2020-08-14 | 8.93 | 8.75 | 8.88 | 8.86 | 111400.0 | 8.86 |
2020-08-13 | 9.18 | 8.83 | 9.17 | 8.93 | 584000.0 | 8.93 |
2020-08-12 | 9.35 | 9.01 | 9.26 | 9.19 | 205400.0 | 9.19 |
2020-08-11 | 9.3 | 9.15 | 9.29 | 9.17 | 103700.0 | 9.17 |
2020-08-10 | 9.3 | 9.04 | 9.04 | 9.19 | 233900.0 | 9.19 |
2020-08-07 | 9.07 | 8.54 | 8.54 | 9.0 | 182400.0 | 9.0 |
2020-08-06 | 8.68 | 8.37 | 8.49 | 8.55 | 292100.0 | 8.55 |
2020-08-05 | 8.48 | 8.39 | 8.47 | 8.43 | 117200.0 | 8.43 |
2020-08-04 | 8.48 | 8.34 | 8.37 | 8.4 | 84900.0 | 8.4 |
2020-08-03 | 8.42 | 8.27 | 8.39 | 8.39 | 151700.0 | 8.39 |
2020-07-31 | 8.57 | 8.12 | 8.14 | 8.17 | 192500.0 | 8.17 |
2020-07-30 | 8.46 | 7.91 | 8.14 | 8.3 | 237700.0 | 8.3 |
2020-07-29 | 8.56 | 8.16 | 8.25 | 8.5 | 296800.0 | 8.5 |
2020-07-28 | 8.29 | 8.03 | 8.04 | 8.2 | 151100.0 | 8.2 |
2020-07-27 | 8.15 | 7.99 | 8.0 | 8.11 | 80200.0 | 8.11 |
2020-07-24 | 8.14 | 7.91 | 8.13 | 8.05 | 140200.0 | 8.05 |
2020-07-23 | 8.16 | 8.06 | 8.07 | 8.12 | 49400.0 | 8.12 |
2020-07-22 | 8.21 | 8.07 | 8.17 | 8.09 | 166000.0 | 8.09 |
2020-07-21 | 8.2 | 8.0 | 8.04 | 8.18 | 347200.0 | 8.18 |
2020-07-20 | 8.0 | 7.79 | 7.9 | 7.99 | 81600.0 | 7.99 |
2020-07-17 | 8.05 | 7.85 | 7.98 | 7.99 | 93700.0 | 7.99 |
2020-07-16 | 8.05 | 7.9 | 8.01 | 7.97 | 184600.0 | 7.97 |
2020-07-15 | 8.13 | 7.8 | 7.94 | 8.02 | 555500.0 | 8.02 |
2020-07-14 | 7.81 | 7.5 | 7.55 | 7.81 | 192900.0 | 7.81 |
2020-07-13 | 7.61 | 7.49 | 7.58 | 7.54 | 101400.0 | 7.54 |
2020-07-10 | 7.5 | 7.3 | 7.38 | 7.5 | 216200.0 | 7.5 |
2020-07-09 | 7.43 | 7.25 | 7.32 | 7.38 | 168000.0 | 7.38 |
2020-07-08 | 7.41 | 7.23 | 7.36 | 7.36 | 144700.0 | 7.36 |
2020-07-07 | 7.45 | 7.29 | 7.41 | 7.41 | 109800.0 | 7.41 |
2020-07-06 | 7.54 | 7.44 | 7.49 | 7.46 | 104200.0 | 7.46 |
2020-07-02 | 7.5 | 7.34 | 7.49 | 7.38 | 64100.0 | 7.38 |
2020-07-01 | 7.62 | 7.31 | 7.46 | 7.37 | 81500.0 | 7.37 |
2020-06-30 | 7.55 | 7.31 | 7.49 | 7.44 | 178900.0 | 7.44 |
2020-06-29 | 7.51 | 6.94 | 6.95 | 7.41 | 205100.0 | 7.41 |
2020-06-26 | 7.62 | 6.79 | 7.51 | 6.94 | 3141600.0 | 6.94 |
2020-06-25 | 7.92 | 7.51 | 7.6 | 7.62 | 313700.0 | 7.62 |
2020-06-24 | 8.14 | 7.52 | 7.89 | 7.52 | 197800.0 | 7.52 |
2020-06-23 | 7.95 | 7.69 | 7.69 | 7.85 | 204100.0 | 7.85 |
2020-06-22 | 7.89 | 7.47 | 7.62 | 7.63 | 128200.0 | 7.63 |
2020-06-19 | 7.93 | 7.65 | 7.9 | 7.65 | 556600.0 | 7.65 |
2020-06-18 | 7.89 | 7.71 | 7.71 | 7.78 | 289000.0 | 7.78 |
2020-06-17 | 7.83 | 7.68 | 7.68 | 7.75 | 315600.0 | 7.75 |
2020-06-16 | 7.95 | 7.64 | 7.84 | 7.67 | 255600.0 | 7.67 |
2020-06-15 | 7.76 | 7.63 | 7.69 | 7.7 | 374900.0 | 7.7 |
2020-06-12 | 7.88 | 7.48 | 7.53 | 7.75 | 216200.0 | 7.75 |
2020-06-11 | 7.68 | 7.36 | 7.58 | 7.39 | 198600.0 | 7.39 |
2020-06-10 | 7.97 | 7.62 | 7.86 | 7.75 | 444700.0 | 7.75 |
2020-06-09 | 7.74 | 7.49 | 7.49 | 7.68 | 131300.0 | 7.68 |
2020-06-08 | 7.66 | 7.47 | 7.53 | 7.51 | 129000.0 | 7.51 |
2020-06-05 | 7.59 | 7.42 | 7.54 | 7.42 | 120600.0 | 7.42 |
2020-06-04 | 7.49 | 7.3 | 7.33 | 7.39 | 118600.0 | 7.39 |
2020-06-03 | 7.81 | 7.26 | 7.74 | 7.36 | 263100.0 | 7.36 |
2020-06-02 | 7.92 | 7.46 | 7.7 | 7.67 | 177400.0 | 7.67 |
2020-06-01 | 7.74 | 7.53 | 7.59 | 7.59 | 133900.0 | 7.59 |
2020-05-29 | 7.78 | 7.46 | 7.65 | 7.49 | 395700.0 | 7.49 |
2020-05-28 | 7.77 | 7.54 | 7.54 | 7.66 | 94200.0 | 7.66 |
2020-05-27 | 7.6 | 7.28 | 7.6 | 7.48 | 88300.0 | 7.48 |
2020-05-26 | 7.51 | 7.33 | 7.51 | 7.5 | 82700.0 | 7.5 |
2020-05-22 | 7.47 | 7.27 | 7.41 | 7.36 | 49600.0 | 7.36 |
2020-05-21 | 7.47 | 7.2 | 7.47 | 7.34 | 54800.0 | 7.34 |
2020-05-20 | 7.2 | 6.82 | 6.82 | 7.2 | 38300.0 | 7.2 |
2020-05-19 | 6.97 | 6.63 | 6.63 | 6.82 | 63500.0 | 6.82 |
2020-05-18 | 7.11 | 6.65 | 6.77 | 6.65 | 70100.0 | 6.65 |
2020-05-15 | 6.95 | 6.64 | 6.85 | 6.65 | 82600.0 | 6.65 |
2020-05-14 | 7.37 | 6.95 | 7.11 | 6.95 | 133200.0 | 6.95 |
2020-05-13 | 7.85 | 7.09 | 7.74 | 7.22 | 225000.0 | 7.22 |
2020-05-12 | 7.97 | 7.59 | 7.59 | 7.75 | 53000.0 | 7.75 |
2020-05-11 | 7.89 | 6.94 | 7.5 | 7.65 | 309400.0 | 7.65 |
2020-05-08 | 8.0 | 7.67 | 7.84 | 7.74 | 186000.0 | 7.74 |
2020-05-07 | 8.0 | 7.65 | 7.86 | 7.65 | 81400.0 | 7.65 |
2020-05-06 | 7.97 | 7.78 | 7.92 | 7.95 | 64900.0 | 7.95 |
2020-05-05 | 7.95 | 7.65 | 7.66 | 7.88 | 65600.0 | 7.88 |
2020-05-04 | 7.74 | 7.55 | 7.55 | 7.66 | 57600.0 | 7.66 |
2020-05-01 | 7.85 | 7.65 | 7.78 | 7.67 | 36400.0 | 7.67 |
2020-04-30 | 7.98 | 7.81 | 7.84 | 7.88 | 53100.0 | 7.88 |
2020-04-29 | 8.0 | 7.79 | 7.79 | 7.91 | 113000.0 | 7.91 |
2020-04-28 | 7.86 | 7.61 | 7.61 | 7.77 | 156800.0 | 7.77 |
2020-04-27 | 7.55 | 7.06 | 7.06 | 7.33 | 151000.0 | 7.33 |
2020-04-24 | 7.17 | 6.92 | 7.07 | 7.09 | 106500.0 | 7.09 |
2020-04-23 | 7.19 | 6.92 | 7.07 | 6.96 | 66600.0 | 6.96 |
2020-04-22 | 7.12 | 6.97 | 7.08 | 6.97 | 77400.0 | 6.97 |
2020-04-21 | 7.1 | 6.88 | 6.98 | 7.04 | 115200.0 | 7.04 |
2020-04-20 | 7.43 | 7.01 | 7.34 | 7.05 | 69400.0 | 7.05 |
2020-04-17 | 7.45 | 7.34 | 7.38 | 7.34 | 104600.0 | 7.34 |
2020-04-16 | 7.36 | 6.9 | 6.95 | 7.24 | 100300.0 | 7.24 |
2020-04-15 | 7.42 | 6.9 | 7.38 | 6.97 | 85400.0 | 6.97 |
2020-04-14 | 7.54 | 7.21 | 7.54 | 7.43 | 107600.0 | 7.43 |
2020-04-13 | 7.26 | 6.95 | 6.95 | 7.22 | 105500.0 | 7.22 |
2020-04-09 | 7.28 | 6.8 | 6.86 | 6.94 | 660600.0 | 6.94 |
2020-04-08 | 6.98 | 6.76 | 6.9 | 6.79 | 136400.0 | 6.79 |
2020-04-07 | 7.27 | 6.72 | 7.13 | 6.79 | 117600.0 | 6.79 |
2020-04-06 | 7.02 | 6.7 | 6.7 | 6.9 | 85800.0 | 6.9 |
2020-04-03 | 6.63 | 6.19 | 6.25 | 6.5 | 226300.0 | 6.5 |
2020-04-02 | 6.32 | 5.93 | 5.93 | 6.32 | 347600.0 | 6.32 |
2020-04-01 | 6.42 | 6.01 | 6.17 | 6.03 | 254900.0 | 6.03 |
2020-03-31 | 6.57 | 6.16 | 6.5 | 6.26 | 240000.0 | 6.26 |
2020-03-30 | 6.59 | 6.33 | 6.5 | 6.52 | 179000.0 | 6.52 |
2020-03-27 | 6.58 | 6.34 | 6.36 | 6.47 | 23200.0 | 6.47 |
2020-03-26 | 6.59 | 6.38 | 6.56 | 6.53 | 54700.0 | 6.53 |
2020-03-25 | 6.58 | 6.4 | 6.55 | 6.5 | 82800.0 | 6.5 |
2020-03-24 | 6.59 | 6.14 | 6.14 | 6.5 | 110100.0 | 6.5 |
2020-03-23 | 6.28 | 5.93 | 6.19 | 5.99 | 59900.0 | 5.99 |
2020-03-20 | 6.2 | 5.94 | 5.98 | 6.19 | 71300.0 | 6.19 |
2020-03-19 | 6.04 | 5.7 | 5.97 | 5.94 | 216000.0 | 5.94 |
2020-03-18 | 6.5 | 5.89 | 6.34 | 6.0 | 115700.0 | 6.0 |
2020-03-17 | 6.67 | 6.4 | 6.62 | 6.5 | 208800.0 | 6.5 |
2020-03-16 | 6.65 | 6.05 | 6.45 | 6.54 | 125200.0 | 6.54 |
2020-03-13 | 6.95 | 6.71 | 6.88 | 6.95 | 193300.0 | 6.95 |
2020-03-12 | 7.3 | 6.43 | 7.04 | 6.52 | 95300.0 | 6.52 |
2020-03-11 | 7.49 | 7.32 | 7.36 | 7.33 | 48200.0 | 7.33 |
2020-03-10 | 8.03 | 7.4 | 7.91 | 7.54 | 43100.0 | 7.54 |
2020-03-09 | 7.99 | 7.51 | 7.64 | 7.73 | 145000.0 | 7.73 |
2020-03-06 | 8.0 | 7.58 | 7.74 | 7.89 | 232000.0 | 7.89 |
2020-03-05 | 8.3 | 7.56 | 8.3 | 7.8 | 141600.0 | 7.8 |
2020-03-04 | 8.28 | 7.72 | 8.11 | 7.78 | 174100.0 | 7.78 |
2020-03-03 | 8.4 | 7.99 | 8.27 | 8.07 | 74800.0 | 8.07 |
2020-03-02 | 8.41 | 8.11 | 8.26 | 8.28 | 44800.0 | 8.28 |
2020-02-28 | 8.43 | 8.11 | 8.25 | 8.31 | 65400.0 | 8.31 |
2020-02-27 | 8.45 | 8.12 | 8.15 | 8.34 | 58700.0 | 8.34 |
2020-02-26 | 8.4 | 8.17 | 8.17 | 8.28 | 29000.0 | 8.28 |
2020-02-25 | 8.28 | 7.93 | 8.18 | 8.17 | 72200.0 | 8.17 |
2020-02-24 | 8.22 | 7.96 | 8.16 | 8.15 | 24500.0 | 8.15 |
2020-02-21 | 8.52 | 8.25 | 8.42 | 8.28 | 57000.0 | 8.28 |
2020-02-20 | 8.52 | 8.4 | 8.42 | 8.47 | 36400.0 | 8.47 |
2020-02-19 | 8.44 | 8.15 | 8.41 | 8.44 | 79600.0 | 8.44 |
2020-02-18 | 8.56 | 8.28 | 8.28 | 8.39 | 54600.0 | 8.39 |