名前 | Pure Cycle Corporation Common Stock |
ティッカー | PCYO |
国 | United States |
上場年 | nan |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.98 | 11.6 | 11.73 | 11.77 | 65900.0 | 11.77 |
2021-02-12 | 11.76 | 11.5 | 11.66 | 11.7 | 88900.0 | 11.7 |
2021-02-11 | 11.92 | 11.6 | 11.81 | 11.7 | 65100.0 | 11.7 |
2021-02-10 | 11.91 | 11.61 | 11.77 | 11.83 | 76000.0 | 11.83 |
2021-02-09 | 11.85 | 11.6 | 11.85 | 11.76 | 48800.0 | 11.76 |
2021-02-08 | 11.8 | 11.38 | 11.38 | 11.78 | 45100.0 | 11.78 |
2021-02-05 | 11.53 | 11.3 | 11.41 | 11.34 | 52700.0 | 11.34 |
2021-02-04 | 11.51 | 10.98 | 11.01 | 11.38 | 62500.0 | 11.38 |
2021-02-03 | 11.2 | 10.78 | 11.2 | 10.96 | 71500.0 | 10.96 |
2021-02-02 | 11.6 | 11.15 | 11.47 | 11.28 | 63600.0 | 11.28 |
2021-02-01 | 11.4 | 10.6 | 10.67 | 11.34 | 62900.0 | 11.34 |
2021-01-29 | 11.09 | 10.53 | 11.09 | 10.67 | 82600.0 | 10.67 |
2021-01-28 | 11.25 | 11.0 | 11.21 | 11.04 | 77500.0 | 11.04 |
2021-01-27 | 11.32 | 11.0 | 11.25 | 11.12 | 90800.0 | 11.12 |
2021-01-26 | 11.68 | 11.21 | 11.68 | 11.39 | 52700.0 | 11.39 |
2021-01-25 | 11.75 | 11.36 | 11.36 | 11.61 | 55600.0 | 11.61 |
2021-01-22 | 11.69 | 11.36 | 11.43 | 11.61 | 76000.0 | 11.61 |
2021-01-21 | 11.58 | 11.32 | 11.52 | 11.53 | 48700.0 | 11.53 |
2021-01-20 | 11.82 | 11.5 | 11.55 | 11.58 | 73700.0 | 11.58 |
2021-01-19 | 11.78 | 11.27 | 11.34 | 11.7 | 179700.0 | 11.7 |
2021-01-15 | 11.43 | 11.2 | 11.33 | 11.3 | 64000.0 | 11.3 |
2021-01-14 | 11.48 | 11.19 | 11.36 | 11.43 | 35900.0 | 11.43 |
2021-01-13 | 11.5 | 11.2 | 11.5 | 11.33 | 53800.0 | 11.33 |
2021-01-12 | 11.63 | 11.27 | 11.58 | 11.46 | 49800.0 | 11.46 |
2021-01-11 | 11.73 | 11.18 | 11.73 | 11.42 | 76500.0 | 11.42 |
2021-01-08 | 11.87 | 11.5 | 11.85 | 11.75 | 39400.0 | 11.75 |
2021-01-07 | 12.11 | 11.57 | 12.0 | 11.83 | 201900.0 | 11.83 |
2021-01-06 | 12.2 | 11.8 | 11.95 | 12.03 | 81100.0 | 12.03 |
2021-01-05 | 12.39 | 11.15 | 11.2 | 11.9 | 202700.0 | 11.9 |
2021-01-04 | 11.4 | 11.05 | 11.4 | 11.15 | 216300.0 | 11.15 |
2020-12-31 | 11.29 | 10.82 | 10.96 | 11.23 | 44800.0 | 11.23 |
2020-12-30 | 11.02 | 10.82 | 10.92 | 10.96 | 57600.0 | 10.96 |
2020-12-29 | 11.29 | 10.79 | 11.29 | 10.88 | 34000.0 | 10.88 |
2020-12-28 | 11.25 | 10.86 | 11.02 | 11.2 | 42900.0 | 11.2 |
2020-12-24 | 11.39 | 10.71 | 11.06 | 10.89 | 27200.0 | 10.89 |
2020-12-23 | 11.0 | 10.67 | 11.0 | 10.83 | 81200.0 | 10.83 |
2020-12-22 | 10.98 | 10.65 | 10.8 | 10.68 | 36700.0 | 10.68 |
2020-12-21 | 10.8 | 10.43 | 10.43 | 10.76 | 114200.0 | 10.76 |
2020-12-18 | 11.14 | 10.57 | 11.14 | 10.68 | 164900.0 | 10.68 |
2020-12-17 | 11.05 | 10.71 | 10.83 | 11.05 | 140800.0 | 11.05 |
2020-12-16 | 11.49 | 10.72 | 11.35 | 10.74 | 79200.0 | 10.74 |
2020-12-15 | 11.35 | 11.05 | 11.05 | 11.27 | 34500.0 | 11.27 |
2020-12-14 | 11.22 | 10.83 | 10.95 | 10.99 | 55300.0 | 10.99 |
2020-12-11 | 11.1 | 10.6 | 10.66 | 10.92 | 74000.0 | 10.92 |
2020-12-10 | 10.97 | 10.35 | 10.77 | 10.73 | 47900.0 | 10.73 |
2020-12-09 | 11.0 | 10.73 | 10.99 | 10.77 | 44600.0 | 10.77 |
2020-12-08 | 10.92 | 10.44 | 10.66 | 10.91 | 43700.0 | 10.91 |
2020-12-07 | 10.76 | 10.24 | 10.33 | 10.64 | 43800.0 | 10.64 |
2020-12-04 | 10.31 | 10.01 | 10.1 | 10.26 | 29000.0 | 10.26 |
2020-12-03 | 10.21 | 9.95 | 10.07 | 10.12 | 36500.0 | 10.12 |
2020-12-02 | 10.19 | 9.76 | 10.14 | 10.13 | 55100.0 | 10.13 |
2020-12-01 | 10.0 | 9.54 | 9.65 | 9.98 | 76300.0 | 9.98 |
2020-11-30 | 9.81 | 9.49 | 9.76 | 9.54 | 64500.0 | 9.54 |
2020-11-27 | 10.07 | 9.61 | 10.07 | 9.79 | 37400.0 | 9.79 |
2020-11-25 | 10.18 | 9.97 | 10.14 | 9.97 | 98500.0 | 9.97 |
2020-11-24 | 10.46 | 9.98 | 10.16 | 10.14 | 121000.0 | 10.14 |
2020-11-23 | 10.17 | 9.98 | 10.14 | 10.07 | 49600.0 | 10.07 |
2020-11-20 | 10.13 | 9.86 | 9.9 | 10.05 | 70200.0 | 10.05 |
2020-11-19 | 10.07 | 9.97 | 10.07 | 10.0 | 20900.0 | 10.0 |
2020-11-18 | 10.32 | 9.92 | 10.32 | 9.98 | 94700.0 | 9.98 |
2020-11-17 | 10.3 | 9.92 | 10.09 | 10.23 | 134900.0 | 10.23 |
2020-11-16 | 10.22 | 9.95 | 10.05 | 10.1 | 87500.0 | 10.1 |
2020-11-13 | 10.06 | 9.8 | 10.0 | 9.96 | 52700.0 | 9.96 |
2020-11-12 | 10.29 | 9.87 | 10.21 | 9.89 | 42800.0 | 9.89 |
2020-11-11 | 10.27 | 10.0 | 10.19 | 10.27 | 39200.0 | 10.27 |
2020-11-10 | 10.24 | 9.86 | 10.04 | 10.14 | 56700.0 | 10.14 |
2020-11-09 | 10.3 | 9.64 | 9.64 | 9.8 | 71900.0 | 9.8 |
2020-11-06 | 9.56 | 9.2 | 9.56 | 9.32 | 64700.0 | 9.32 |
2020-11-05 | 9.52 | 9.25 | 9.47 | 9.5 | 52600.0 | 9.5 |
2020-11-04 | 9.52 | 9.35 | 9.35 | 9.49 | 43300.0 | 9.49 |
2020-11-03 | 9.61 | 8.98 | 8.98 | 9.46 | 74500.0 | 9.46 |
2020-11-02 | 9.03 | 8.76 | 8.9 | 8.88 | 46600.0 | 8.88 |
2020-10-30 | 8.91 | 8.74 | 8.8 | 8.8 | 82500.0 | 8.8 |
2020-10-29 | 8.93 | 8.52 | 8.62 | 8.81 | 77400.0 | 8.81 |
2020-10-28 | 8.73 | 8.6 | 8.64 | 8.68 | 40100.0 | 8.68 |
2020-10-27 | 8.76 | 8.64 | 8.67 | 8.72 | 69000.0 | 8.72 |
2020-10-26 | 8.93 | 8.68 | 8.92 | 8.68 | 53700.0 | 8.68 |
2020-10-23 | 9.04 | 8.85 | 8.95 | 8.92 | 42500.0 | 8.92 |
2020-10-22 | 9.01 | 8.72 | 8.91 | 8.88 | 64300.0 | 8.88 |
2020-10-21 | 9.08 | 8.85 | 8.95 | 8.86 | 91800.0 | 8.86 |
2020-10-20 | 9.21 | 8.94 | 9.14 | 8.98 | 189600.0 | 8.98 |
2020-10-19 | 9.62 | 9.01 | 9.55 | 9.03 | 70200.0 | 9.03 |
2020-10-16 | 9.74 | 9.2 | 9.4 | 9.25 | 58100.0 | 9.25 |
2020-10-15 | 9.55 | 9.16 | 9.33 | 9.49 | 43700.0 | 9.49 |
2020-10-14 | 9.86 | 9.34 | 9.84 | 9.36 | 34600.0 | 9.36 |
2020-10-13 | 10.15 | 9.68 | 9.68 | 9.94 | 45000.0 | 9.94 |
2020-10-12 | 10.2 | 9.95 | 9.99 | 10.13 | 46900.0 | 10.13 |
2020-10-09 | 9.95 | 9.58 | 9.58 | 9.88 | 36100.0 | 9.88 |
2020-10-08 | 9.69 | 9.43 | 9.53 | 9.63 | 28300.0 | 9.63 |
2020-10-07 | 9.52 | 9.23 | 9.41 | 9.45 | 38700.0 | 9.45 |
2020-10-06 | 9.56 | 9.12 | 9.48 | 9.27 | 40200.0 | 9.27 |
2020-10-05 | 9.22 | 9.04 | 9.13 | 9.22 | 93900.0 | 9.22 |
2020-10-02 | 9.14 | 8.96 | 9.14 | 9.05 | 34000.0 | 9.05 |
2020-10-01 | 9.26 | 8.81 | 9.01 | 9.18 | 95600.0 | 9.18 |
2020-09-30 | 9.09 | 8.96 | 9.03 | 9.01 | 84000.0 | 9.01 |
2020-09-29 | 9.2 | 8.96 | 9.19 | 9.01 | 92100.0 | 9.01 |
2020-09-28 | 9.31 | 9.18 | 9.25 | 9.18 | 69400.0 | 9.18 |
2020-09-25 | 9.24 | 9.11 | 9.14 | 9.17 | 76400.0 | 9.17 |
2020-09-24 | 9.18 | 8.99 | 9.03 | 9.07 | 65300.0 | 9.07 |
2020-09-23 | 9.23 | 8.96 | 9.14 | 9.0 | 119700.0 | 9.0 |
2020-09-22 | 9.37 | 9.13 | 9.32 | 9.18 | 33700.0 | 9.18 |
2020-09-21 | 9.65 | 9.21 | 9.51 | 9.34 | 95500.0 | 9.34 |
2020-09-18 | 10.2 | 9.6 | 10.17 | 9.62 | 302400.0 | 9.62 |
2020-09-17 | 10.34 | 9.94 | 10.16 | 10.01 | 47500.0 | 10.01 |
2020-09-16 | 10.33 | 10.06 | 10.13 | 10.23 | 52000.0 | 10.23 |
2020-09-15 | 10.48 | 10.1 | 10.36 | 10.13 | 54800.0 | 10.13 |
2020-09-14 | 10.3 | 9.9 | 9.96 | 10.26 | 156700.0 | 10.26 |
2020-09-11 | 9.97 | 9.57 | 9.95 | 9.83 | 71500.0 | 9.83 |
2020-09-10 | 9.96 | 9.64 | 9.72 | 9.88 | 71000.0 | 9.88 |
2020-09-09 | 10.0 | 9.72 | 9.8 | 9.72 | 42100.0 | 9.72 |
2020-09-08 | 9.96 | 9.55 | 9.58 | 9.82 | 76400.0 | 9.82 |
2020-09-04 | 9.72 | 9.55 | 9.67 | 9.61 | 57700.0 | 9.61 |
2020-09-03 | 9.65 | 9.55 | 9.65 | 9.6 | 45700.0 | 9.6 |
2020-09-02 | 9.7 | 9.48 | 9.53 | 9.63 | 211000.0 | 9.63 |
2020-09-01 | 9.7 | 9.42 | 9.7 | 9.57 | 95800.0 | 9.57 |
2020-08-31 | 9.94 | 9.5 | 9.55 | 9.76 | 72700.0 | 9.76 |
2020-08-28 | 10.06 | 9.56 | 10.06 | 9.56 | 59600.0 | 9.56 |
2020-08-27 | 10.13 | 9.82 | 10.13 | 10.0 | 90000.0 | 10.0 |
2020-08-26 | 10.26 | 10.07 | 10.21 | 10.07 | 95700.0 | 10.07 |
2020-08-25 | 10.3 | 9.97 | 9.97 | 10.17 | 327700.0 | 10.17 |
2020-08-24 | 9.95 | 9.73 | 9.75 | 9.93 | 45600.0 | 9.93 |
2020-08-21 | 9.77 | 9.57 | 9.66 | 9.73 | 35800.0 | 9.73 |
2020-08-20 | 9.79 | 9.56 | 9.71 | 9.7 | 35100.0 | 9.7 |
2020-08-19 | 9.97 | 9.69 | 9.69 | 9.79 | 50400.0 | 9.79 |
2020-08-18 | 9.97 | 9.6 | 9.96 | 9.69 | 38900.0 | 9.69 |
2020-08-17 | 9.97 | 9.63 | 9.72 | 9.96 | 48500.0 | 9.96 |
2020-08-14 | 9.67 | 9.51 | 9.57 | 9.64 | 11100.0 | 9.64 |
2020-08-13 | 9.89 | 9.51 | 9.83 | 9.61 | 47700.0 | 9.61 |
2020-08-12 | 9.95 | 9.73 | 9.8 | 9.89 | 52900.0 | 9.89 |
2020-08-11 | 9.93 | 9.66 | 9.73 | 9.7 | 39900.0 | 9.7 |
2020-08-10 | 9.68 | 9.57 | 9.58 | 9.63 | 43400.0 | 9.63 |
2020-08-07 | 9.55 | 9.2 | 9.2 | 9.52 | 59800.0 | 9.52 |
2020-08-06 | 9.36 | 9.17 | 9.27 | 9.3 | 61500.0 | 9.3 |
2020-08-05 | 9.36 | 9.16 | 9.25 | 9.25 | 46100.0 | 9.25 |
2020-08-04 | 9.31 | 9.1 | 9.17 | 9.17 | 54400.0 | 9.17 |
2020-08-03 | 9.27 | 9.0 | 9.04 | 9.18 | 85400.0 | 9.18 |
2020-07-31 | 9.07 | 8.79 | 9.07 | 9.03 | 57500.0 | 9.03 |
2020-07-30 | 9.2 | 8.89 | 8.89 | 9.06 | 85000.0 | 9.06 |
2020-07-29 | 9.3 | 8.98 | 8.98 | 9.01 | 61000.0 | 9.01 |
2020-07-28 | 9.13 | 8.76 | 8.78 | 8.93 | 63300.0 | 8.93 |
2020-07-27 | 8.92 | 8.6 | 8.68 | 8.84 | 47100.0 | 8.84 |
2020-07-24 | 9.01 | 8.7 | 8.94 | 8.72 | 75200.0 | 8.72 |
2020-07-23 | 9.18 | 8.89 | 9.05 | 8.93 | 38300.0 | 8.93 |
2020-07-22 | 9.22 | 9.01 | 9.1 | 9.08 | 44500.0 | 9.08 |
2020-07-21 | 9.2 | 8.99 | 8.99 | 9.16 | 34700.0 | 9.16 |
2020-07-20 | 9.1 | 8.84 | 9.1 | 8.87 | 74800.0 | 8.87 |
2020-07-17 | 9.39 | 8.95 | 9.01 | 9.15 | 74000.0 | 9.15 |
2020-07-16 | 9.11 | 8.8 | 8.97 | 9.05 | 168100.0 | 9.05 |
2020-07-15 | 9.25 | 8.84 | 8.95 | 9.01 | 178100.0 | 9.01 |
2020-07-14 | 8.9 | 8.72 | 8.75 | 8.85 | 31200.0 | 8.85 |
2020-07-13 | 9.23 | 8.73 | 8.9 | 8.8 | 92200.0 | 8.8 |
2020-07-10 | 9.01 | 8.75 | 8.84 | 8.84 | 138900.0 | 8.84 |
2020-07-09 | 9.13 | 8.66 | 9.0 | 8.75 | 101200.0 | 8.75 |
2020-07-08 | 9.34 | 8.92 | 9.22 | 8.96 | 97800.0 | 8.96 |
2020-07-07 | 9.75 | 9.16 | 9.6 | 9.18 | 51500.0 | 9.18 |
2020-07-06 | 9.56 | 9.21 | 9.45 | 9.55 | 159500.0 | 9.55 |
2020-07-02 | 9.55 | 9.28 | 9.5 | 9.32 | 44300.0 | 9.32 |
2020-07-01 | 9.41 | 9.15 | 9.16 | 9.36 | 50900.0 | 9.36 |
2020-06-30 | 9.32 | 9.1 | 9.2 | 9.19 | 44600.0 | 9.19 |
2020-06-29 | 9.33 | 8.7 | 8.8 | 9.21 | 60300.0 | 9.21 |
2020-06-26 | 9.09 | 8.63 | 9.04 | 8.68 | 209800.0 | 8.68 |
2020-06-25 | 9.22 | 8.99 | 9.02 | 9.11 | 74000.0 | 9.11 |
2020-06-24 | 9.33 | 8.9 | 9.23 | 9.01 | 86800.0 | 9.01 |
2020-06-23 | 9.6 | 9.32 | 9.37 | 9.37 | 84000.0 | 9.37 |
2020-06-22 | 9.47 | 9.25 | 9.34 | 9.34 | 80200.0 | 9.34 |
2020-06-19 | 9.58 | 9.22 | 9.35 | 9.35 | 264800.0 | 9.35 |
2020-06-18 | 9.61 | 9.19 | 9.5 | 9.24 | 362000.0 | 9.24 |
2020-06-17 | 9.72 | 9.52 | 9.72 | 9.57 | 67300.0 | 9.57 |
2020-06-16 | 10.05 | 9.62 | 10.03 | 9.75 | 83100.0 | 9.75 |
2020-06-15 | 9.83 | 9.02 | 9.1 | 9.81 | 86700.0 | 9.81 |
2020-06-12 | 9.34 | 9.01 | 9.32 | 9.27 | 111700.0 | 9.27 |
2020-06-11 | 9.74 | 9.0 | 9.67 | 9.06 | 153000.0 | 9.06 |
2020-06-10 | 10.11 | 9.72 | 10.08 | 9.74 | 84900.0 | 9.74 |
2020-06-09 | 10.38 | 10.03 | 10.32 | 10.05 | 96100.0 | 10.05 |
2020-06-08 | 10.76 | 10.31 | 10.55 | 10.38 | 79000.0 | 10.38 |
2020-06-05 | 10.77 | 10.3 | 10.34 | 10.48 | 116800.0 | 10.48 |
2020-06-04 | 10.32 | 10.09 | 10.16 | 10.17 | 39600.0 | 10.17 |
2020-06-03 | 10.47 | 10.15 | 10.25 | 10.25 | 83400.0 | 10.25 |
2020-06-02 | 10.24 | 9.97 | 10.2 | 10.08 | 38200.0 | 10.08 |
2020-06-01 | 10.38 | 10.15 | 10.2 | 10.16 | 97200.0 | 10.16 |
2020-05-29 | 10.23 | 9.83 | 9.94 | 10.16 | 82000.0 | 10.16 |
2020-05-28 | 10.09 | 9.87 | 10.0 | 9.98 | 108500.0 | 9.98 |
2020-05-27 | 10.05 | 9.79 | 10.0 | 10.0 | 97000.0 | 10.0 |
2020-05-26 | 10.22 | 9.92 | 10.22 | 9.98 | 118300.0 | 9.98 |
2020-05-22 | 10.0 | 9.71 | 9.82 | 10.0 | 32300.0 | 10.0 |
2020-05-21 | 10.02 | 9.65 | 9.92 | 9.81 | 48700.0 | 9.81 |
2020-05-20 | 10.07 | 9.77 | 9.84 | 9.96 | 55900.0 | 9.96 |
2020-05-19 | 9.92 | 9.68 | 9.81 | 9.72 | 55200.0 | 9.72 |
2020-05-18 | 10.35 | 9.78 | 10.0 | 9.89 | 159300.0 | 9.89 |
2020-05-15 | 9.81 | 9.46 | 9.73 | 9.76 | 44500.0 | 9.76 |
2020-05-14 | 9.72 | 9.07 | 9.5 | 9.69 | 79600.0 | 9.69 |
2020-05-13 | 9.92 | 9.53 | 9.75 | 9.68 | 102800.0 | 9.68 |
2020-05-12 | 9.86 | 9.5 | 9.6 | 9.78 | 91900.0 | 9.78 |
2020-05-11 | 9.94 | 9.61 | 9.92 | 9.61 | 93200.0 | 9.61 |
2020-05-08 | 10.2 | 9.87 | 10.18 | 10.04 | 103600.0 | 10.04 |
2020-05-07 | 10.17 | 9.94 | 10.07 | 10.04 | 62600.0 | 10.04 |
2020-05-06 | 10.24 | 9.85 | 10.07 | 9.93 | 57400.0 | 9.93 |
2020-05-05 | 10.49 | 9.95 | 10.01 | 10.09 | 320600.0 | 10.09 |
2020-05-04 | 9.98 | 9.56 | 9.81 | 9.83 | 64000.0 | 9.83 |
2020-05-01 | 10.13 | 9.56 | 10.04 | 9.84 | 89800.0 | 9.84 |
2020-04-30 | 10.5 | 10.08 | 10.28 | 10.27 | 128900.0 | 10.27 |
2020-04-29 | 10.9 | 10.3 | 10.32 | 10.49 | 159200.0 | 10.49 |
2020-04-28 | 10.2 | 9.89 | 10.07 | 10.1 | 564500.0 | 10.1 |
2020-04-27 | 10.22 | 9.61 | 9.99 | 9.88 | 51600.0 | 9.88 |
2020-04-24 | 9.91 | 9.52 | 9.84 | 9.55 | 71900.0 | 9.55 |
2020-04-23 | 10.42 | 9.74 | 10.31 | 9.79 | 75100.0 | 9.79 |
2020-04-22 | 10.42 | 10.14 | 10.26 | 10.31 | 74600.0 | 10.31 |
2020-04-21 | 10.23 | 9.91 | 9.93 | 10.19 | 70300.0 | 10.19 |
2020-04-20 | 10.29 | 9.83 | 9.9 | 10.23 | 108400.0 | 10.23 |
2020-04-17 | 10.42 | 10.09 | 10.28 | 10.09 | 86600.0 | 10.09 |
2020-04-16 | 10.23 | 9.7 | 10.08 | 10.09 | 67900.0 | 10.09 |
2020-04-15 | 10.3 | 9.7 | 9.89 | 10.05 | 51200.0 | 10.05 |
2020-04-14 | 10.61 | 10.09 | 10.36 | 10.17 | 57400.0 | 10.17 |
2020-04-13 | 10.39 | 9.97 | 10.17 | 10.15 | 60300.0 | 10.15 |
2020-04-09 | 10.49 | 10.01 | 10.44 | 10.25 | 100100.0 | 10.25 |
2020-04-08 | 10.25 | 9.39 | 9.59 | 10.05 | 81600.0 | 10.05 |
2020-04-07 | 10.31 | 9.1 | 9.5 | 9.13 | 95900.0 | 9.13 |
2020-04-06 | 9.4 | 8.6 | 8.6 | 9.33 | 77600.0 | 9.33 |
2020-04-03 | 8.84 | 8.12 | 8.79 | 8.33 | 100700.0 | 8.33 |
2020-04-02 | 9.97 | 8.58 | 9.51 | 8.97 | 111800.0 | 8.97 |
2020-04-01 | 10.83 | 9.57 | 10.74 | 9.58 | 131500.0 | 9.58 |
2020-03-31 | 11.16 | 10.11 | 10.47 | 11.15 | 156400.0 | 11.15 |
2020-03-30 | 10.45 | 9.75 | 9.75 | 10.45 | 60800.0 | 10.45 |
2020-03-27 | 10.21 | 9.48 | 9.74 | 9.74 | 44900.0 | 9.74 |
2020-03-26 | 10.58 | 9.47 | 9.74 | 10.06 | 66600.0 | 10.06 |
2020-03-25 | 10.14 | 9.02 | 9.11 | 9.76 | 54900.0 | 9.76 |
2020-03-24 | 9.73 | 8.62 | 9.66 | 9.17 | 108000.0 | 9.17 |
2020-03-23 | 9.38 | 8.31 | 9.01 | 9.29 | 82700.0 | 9.29 |
2020-03-20 | 10.27 | 8.87 | 9.4 | 9.2 | 281800.0 | 9.2 |
2020-03-19 | 9.74 | 7.18 | 7.18 | 9.28 | 149200.0 | 9.28 |
2020-03-18 | 9.05 | 7.48 | 8.96 | 7.93 | 219100.0 | 7.93 |
2020-03-17 | 10.02 | 8.31 | 8.69 | 9.33 | 107000.0 | 9.33 |
2020-03-16 | 9.53 | 8.41 | 9.53 | 8.6 | 194400.0 | 8.6 |
2020-03-13 | 10.74 | 10.16 | 10.52 | 10.39 | 144700.0 | 10.39 |
2020-03-12 | 11.21 | 10.11 | 11.01 | 10.17 | 133000.0 | 10.17 |
2020-03-11 | 12.03 | 11.3 | 11.88 | 11.46 | 83500.0 | 11.46 |
2020-03-10 | 12.66 | 11.71 | 12.64 | 12.06 | 80700.0 | 12.06 |
2020-03-09 | 12.27 | 11.67 | 12.12 | 12.19 | 77800.0 | 12.19 |
2020-03-06 | 12.63 | 12.18 | 12.29 | 12.59 | 61600.0 | 12.59 |
2020-03-05 | 12.76 | 12.31 | 12.73 | 12.52 | 61700.0 | 12.52 |
2020-03-04 | 12.78 | 12.25 | 12.42 | 12.75 | 47200.0 | 12.75 |
2020-03-03 | 12.58 | 12.19 | 12.4 | 12.28 | 73100.0 | 12.28 |
2020-03-02 | 12.55 | 12.13 | 12.39 | 12.42 | 58200.0 | 12.42 |
2020-02-28 | 12.4 | 11.88 | 12.12 | 12.37 | 78300.0 | 12.37 |
2020-02-27 | 12.99 | 12.37 | 12.96 | 12.37 | 83900.0 | 12.37 |
2020-02-26 | 13.42 | 13.06 | 13.08 | 13.07 | 77800.0 | 13.07 |
2020-02-25 | 13.42 | 12.89 | 13.42 | 13.1 | 93000.0 | 13.1 |
2020-02-24 | 13.62 | 13.38 | 13.61 | 13.47 | 45300.0 | 13.47 |
2020-02-21 | 13.83 | 13.51 | 13.69 | 13.76 | 118500.0 | 13.76 |
2020-02-20 | 13.65 | 13.31 | 13.52 | 13.62 | 152700.0 | 13.62 |
2020-02-19 | 13.57 | 13.4 | 13.42 | 13.53 | 62800.0 | 13.53 |
2020-02-18 | 13.58 | 13.31 | 13.52 | 13.42 | 66900.0 | 13.42 |