名前 | Replimune Group Inc. Common Stock |
ティッカー | REPL |
国 | United States |
上場年 | 2018.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 37.11 | 35.18 | 37.0 | 37.01 | 336800.0 | 37.01 |
2021-02-12 | 38.92 | 36.53 | 37.74 | 36.89 | 253300.0 | 36.89 |
2021-02-11 | 39.33 | 37.12 | 38.48 | 37.63 | 223700.0 | 37.63 |
2021-02-10 | 41.88 | 38.08 | 41.78 | 38.24 | 317900.0 | 38.24 |
2021-02-09 | 43.61 | 40.77 | 42.84 | 41.21 | 244700.0 | 41.21 |
2021-02-08 | 45.55 | 42.67 | 43.7 | 42.92 | 385900.0 | 42.92 |
2021-02-05 | 43.52 | 40.88 | 42.34 | 43.39 | 446100.0 | 43.39 |
2021-02-04 | 41.51 | 38.06 | 38.69 | 41.36 | 353900.0 | 41.36 |
2021-02-03 | 41.43 | 38.22 | 40.93 | 38.46 | 345100.0 | 38.46 |
2021-02-02 | 41.3 | 38.81 | 39.93 | 40.63 | 477700.0 | 40.63 |
2021-02-01 | 39.68 | 37.85 | 39.03 | 39.26 | 246600.0 | 39.26 |
2021-01-29 | 40.78 | 36.54 | 40.47 | 38.8 | 382000.0 | 38.8 |
2021-01-28 | 41.11 | 37.77 | 38.8 | 40.15 | 453700.0 | 40.15 |
2021-01-27 | 40.29 | 35.55 | 40.26 | 39.37 | 561300.0 | 39.37 |
2021-01-26 | 46.64 | 38.65 | 45.41 | 39.41 | 785300.0 | 39.41 |
2021-01-25 | 45.27 | 42.64 | 44.89 | 45.04 | 200700.0 | 45.04 |
2021-01-22 | 45.5 | 43.4 | 44.33 | 44.33 | 321800.0 | 44.33 |
2021-01-21 | 44.77 | 40.94 | 43.26 | 44.44 | 444600.0 | 44.44 |
2021-01-20 | 44.44 | 42.61 | 43.01 | 42.97 | 317700.0 | 42.97 |
2021-01-19 | 43.86 | 41.98 | 43.86 | 42.69 | 373700.0 | 42.69 |
2021-01-15 | 45.87 | 42.55 | 45.53 | 43.23 | 546900.0 | 43.23 |
2021-01-14 | 45.75 | 43.01 | 43.71 | 45.57 | 335800.0 | 45.57 |
2021-01-13 | 44.19 | 41.65 | 42.4 | 43.29 | 367100.0 | 43.29 |
2021-01-12 | 43.46 | 41.63 | 42.37 | 42.5 | 269200.0 | 42.5 |
2021-01-11 | 43.16 | 41.11 | 42.73 | 41.91 | 230900.0 | 41.91 |
2021-01-08 | 42.99 | 40.79 | 41.52 | 42.78 | 223100.0 | 42.78 |
2021-01-07 | 42.28 | 40.51 | 40.96 | 41.11 | 373000.0 | 41.11 |
2021-01-06 | 41.23 | 38.04 | 38.69 | 40.61 | 597400.0 | 40.61 |
2021-01-05 | 39.5 | 37.55 | 37.55 | 38.53 | 412700.0 | 38.53 |
2021-01-04 | 39.59 | 37.02 | 37.64 | 38.23 | 315900.0 | 38.23 |
2020-12-31 | 42.18 | 38.06 | 42.14 | 38.15 | 769600.0 | 38.15 |
2020-12-30 | 43.22 | 40.99 | 41.13 | 42.34 | 850100.0 | 42.34 |
2020-12-29 | 41.38 | 39.6 | 40.96 | 40.83 | 585000.0 | 40.83 |
2020-12-28 | 42.27 | 39.71 | 42.27 | 40.58 | 360900.0 | 40.58 |
2020-12-24 | 43.44 | 41.65 | 42.35 | 41.86 | 214600.0 | 41.86 |
2020-12-23 | 44.13 | 38.82 | 39.27 | 42.43 | 561600.0 | 42.43 |
2020-12-22 | 41.65 | 38.85 | 40.38 | 39.27 | 1003700.0 | 39.27 |
2020-12-21 | 40.58 | 38.84 | 39.33 | 40.15 | 666100.0 | 40.15 |
2020-12-18 | 42.61 | 39.71 | 41.36 | 39.86 | 3305100.0 | 39.86 |
2020-12-17 | 42.57 | 40.63 | 41.36 | 41.19 | 413700.0 | 41.19 |
2020-12-16 | 42.9 | 40.52 | 42.1 | 41.11 | 574000.0 | 41.11 |
2020-12-15 | 44.08 | 41.07 | 44.08 | 42.39 | 466400.0 | 42.39 |
2020-12-14 | 44.17 | 42.0 | 43.89 | 43.58 | 336000.0 | 43.58 |
2020-12-11 | 44.25 | 42.65 | 42.72 | 43.11 | 327000.0 | 43.11 |
2020-12-10 | 44.46 | 42.03 | 43.19 | 43.12 | 309600.0 | 43.12 |
2020-12-09 | 47.15 | 41.64 | 46.47 | 43.54 | 461000.0 | 43.54 |
2020-12-08 | 47.45 | 45.42 | 45.9 | 46.71 | 319500.0 | 46.71 |
2020-12-07 | 47.23 | 44.64 | 46.76 | 45.82 | 343300.0 | 45.82 |
2020-12-04 | 46.91 | 44.26 | 45.44 | 46.77 | 267500.0 | 46.77 |
2020-12-03 | 50.97 | 44.53 | 48.65 | 45.14 | 417300.0 | 45.14 |
2020-12-02 | 54.79 | 48.59 | 52.66 | 48.98 | 580300.0 | 48.98 |
2020-12-01 | 53.75 | 51.6 | 52.73 | 52.65 | 603200.0 | 52.65 |
2020-11-30 | 52.7 | 50.21 | 52.5 | 51.68 | 238100.0 | 51.68 |
2020-11-27 | 53.0 | 50.0 | 50.02 | 51.83 | 101900.0 | 51.83 |
2020-11-25 | 50.6 | 47.85 | 48.52 | 50.02 | 129100.0 | 50.02 |
2020-11-24 | 50.23 | 43.81 | 49.0 | 48.5 | 584100.0 | 48.5 |
2020-11-23 | 51.46 | 48.47 | 50.63 | 48.87 | 289600.0 | 48.87 |
2020-11-20 | 52.0 | 47.96 | 48.76 | 49.99 | 307100.0 | 49.99 |
2020-11-19 | 54.85 | 47.88 | 48.92 | 49.12 | 749700.0 | 49.12 |
2020-11-18 | 51.38 | 46.7 | 49.27 | 48.67 | 310000.0 | 48.67 |
2020-11-17 | 49.13 | 45.03 | 46.35 | 48.91 | 346600.0 | 48.91 |
2020-11-16 | 47.09 | 43.94 | 46.09 | 45.42 | 318900.0 | 45.42 |
2020-11-13 | 46.48 | 43.03 | 44.41 | 45.91 | 594600.0 | 45.91 |
2020-11-12 | 49.36 | 42.22 | 46.5 | 43.99 | 708100.0 | 43.99 |
2020-11-11 | 47.6 | 44.25 | 44.88 | 46.5 | 308400.0 | 46.5 |
2020-11-10 | 45.98 | 43.0 | 44.89 | 44.34 | 316000.0 | 44.34 |
2020-11-09 | 48.83 | 42.54 | 47.16 | 44.1 | 448100.0 | 44.1 |
2020-11-06 | 48.91 | 44.36 | 46.76 | 46.5 | 695100.0 | 46.5 |
2020-11-05 | 49.51 | 44.88 | 48.43 | 48.28 | 645200.0 | 48.28 |
2020-11-04 | 48.69 | 43.45 | 43.45 | 47.27 | 553400.0 | 47.27 |
2020-11-03 | 43.63 | 41.4 | 42.0 | 43.0 | 416100.0 | 43.0 |
2020-11-02 | 43.75 | 40.99 | 42.93 | 42.0 | 565200.0 | 42.0 |
2020-10-30 | 43.28 | 41.0 | 43.11 | 41.81 | 293200.0 | 41.81 |
2020-10-29 | 45.56 | 40.81 | 44.99 | 43.18 | 419100.0 | 43.18 |
2020-10-28 | 45.49 | 42.58 | 44.37 | 44.97 | 234400.0 | 44.97 |
2020-10-27 | 46.6 | 42.69 | 42.69 | 44.89 | 365500.0 | 44.89 |
2020-10-26 | 45.7 | 40.77 | 45.07 | 42.68 | 500800.0 | 42.68 |
2020-10-23 | 46.19 | 43.21 | 43.21 | 45.2 | 1401300.0 | 45.2 |
2020-10-22 | 47.96 | 43.03 | 45.0 | 43.39 | 2630700.0 | 43.39 |
2020-10-21 | 42.06 | 37.23 | 40.31 | 41.41 | 1006000.0 | 41.41 |
2020-10-20 | 43.24 | 41.28 | 42.26 | 42.42 | 367200.0 | 42.42 |
2020-10-19 | 44.08 | 41.2 | 41.4 | 42.16 | 712900.0 | 42.16 |
2020-10-16 | 43.99 | 39.82 | 42.12 | 40.98 | 977200.0 | 40.98 |
2020-10-15 | 44.4 | 35.05 | 35.41 | 40.97 | 6867900.0 | 40.97 |
2020-10-14 | 46.3 | 24.74 | 24.78 | 36.25 | 10725000.0 | 36.25 |
2020-10-13 | 25.11 | 24.16 | 24.6 | 24.69 | 192100.0 | 24.69 |
2020-10-12 | 25.45 | 23.65 | 24.04 | 24.79 | 168600.0 | 24.79 |
2020-10-09 | 25.42 | 23.95 | 25.42 | 24.07 | 95400.0 | 24.07 |
2020-10-08 | 25.5 | 24.7 | 25.25 | 25.2 | 254000.0 | 25.2 |
2020-10-07 | 25.91 | 24.98 | 25.84 | 25.0 | 516600.0 | 25.0 |
2020-10-06 | 25.37 | 24.17 | 25.09 | 25.25 | 222200.0 | 25.25 |
2020-10-05 | 25.38 | 23.76 | 23.76 | 25.11 | 232000.0 | 25.11 |
2020-10-02 | 24.34 | 22.01 | 23.3 | 23.5 | 164000.0 | 23.5 |
2020-10-01 | 25.0 | 22.91 | 23.13 | 24.38 | 749100.0 | 24.38 |
2020-09-30 | 23.52 | 22.73 | 23.51 | 23.02 | 85700.0 | 23.02 |
2020-09-29 | 23.4 | 21.51 | 21.51 | 23.31 | 177600.0 | 23.31 |
2020-09-28 | 22.0 | 21.1 | 21.56 | 21.58 | 87800.0 | 21.58 |
2020-09-25 | 21.61 | 20.4 | 20.4 | 21.36 | 82800.0 | 21.36 |
2020-09-24 | 21.52 | 20.42 | 21.39 | 20.64 | 90700.0 | 20.64 |
2020-09-23 | 22.38 | 21.37 | 21.97 | 21.5 | 190500.0 | 21.5 |
2020-09-22 | 22.75 | 21.15 | 22.74 | 22.15 | 179300.0 | 22.15 |
2020-09-21 | 24.78 | 22.53 | 24.34 | 22.67 | 168100.0 | 22.67 |
2020-09-18 | 24.94 | 24.43 | 24.6 | 24.8 | 1033200.0 | 24.8 |
2020-09-17 | 24.7 | 23.26 | 23.26 | 24.46 | 202200.0 | 24.46 |
2020-09-16 | 24.06 | 22.86 | 23.89 | 23.36 | 964500.0 | 23.36 |
2020-09-15 | 25.0 | 22.51 | 24.9 | 23.92 | 341400.0 | 23.92 |
2020-09-14 | 25.1 | 24.25 | 24.38 | 24.87 | 351800.0 | 24.87 |
2020-09-11 | 27.23 | 24.23 | 26.07 | 24.4 | 931200.0 | 24.4 |
2020-09-10 | 27.04 | 25.11 | 25.12 | 26.13 | 84900.0 | 26.13 |
2020-09-09 | 25.9 | 24.5 | 24.54 | 24.89 | 106200.0 | 24.89 |
2020-09-08 | 24.92 | 22.51 | 22.51 | 24.27 | 133800.0 | 24.27 |
2020-09-04 | 23.42 | 21.8 | 23.42 | 23.02 | 118200.0 | 23.02 |
2020-09-03 | 24.58 | 22.93 | 24.58 | 23.13 | 98900.0 | 23.13 |
2020-09-02 | 25.52 | 23.85 | 25.47 | 24.22 | 91900.0 | 24.22 |
2020-09-01 | 26.88 | 24.63 | 26.88 | 25.66 | 122900.0 | 25.66 |
2020-08-31 | 27.69 | 25.19 | 25.83 | 27.0 | 221400.0 | 27.0 |
2020-08-28 | 26.05 | 23.93 | 24.36 | 25.98 | 228600.0 | 25.98 |
2020-08-27 | 24.87 | 23.89 | 24.06 | 24.24 | 55800.0 | 24.24 |
2020-08-26 | 24.82 | 23.7 | 24.38 | 24.08 | 50000.0 | 24.08 |
2020-08-25 | 24.4 | 22.99 | 23.13 | 24.28 | 74400.0 | 24.28 |
2020-08-24 | 24.33 | 22.41 | 23.35 | 22.88 | 81200.0 | 22.88 |
2020-08-21 | 23.81 | 22.29 | 23.81 | 23.04 | 80600.0 | 23.04 |
2020-08-20 | 23.96 | 23.19 | 23.39 | 23.78 | 103100.0 | 23.78 |
2020-08-19 | 24.35 | 22.93 | 23.94 | 23.69 | 41300.0 | 23.69 |
2020-08-18 | 24.52 | 23.22 | 24.29 | 24.09 | 33800.0 | 24.09 |
2020-08-17 | 24.44 | 23.07 | 23.4 | 24.29 | 125900.0 | 24.29 |
2020-08-14 | 23.77 | 22.8 | 22.84 | 23.35 | 61100.0 | 23.35 |
2020-08-13 | 23.83 | 22.18 | 23.45 | 22.93 | 145200.0 | 22.93 |
2020-08-12 | 24.17 | 23.2 | 23.42 | 23.57 | 63300.0 | 23.57 |
2020-08-11 | 25.16 | 23.49 | 24.59 | 23.73 | 68000.0 | 23.73 |
2020-08-10 | 24.89 | 23.85 | 24.17 | 24.51 | 129200.0 | 24.51 |
2020-08-07 | 24.45 | 21.22 | 21.4 | 23.75 | 148200.0 | 23.75 |
2020-08-06 | 21.61 | 21.08 | 21.32 | 21.38 | 55800.0 | 21.38 |
2020-08-05 | 22.0 | 21.18 | 21.75 | 21.37 | 158300.0 | 21.37 |
2020-08-04 | 21.58 | 21.04 | 21.45 | 21.45 | 84000.0 | 21.45 |
2020-08-03 | 21.55 | 19.99 | 20.06 | 21.55 | 188300.0 | 21.55 |
2020-07-31 | 20.02 | 19.3 | 19.89 | 19.97 | 245800.0 | 19.97 |
2020-07-30 | 20.12 | 19.26 | 19.67 | 19.95 | 167700.0 | 19.95 |
2020-07-29 | 20.01 | 18.83 | 18.83 | 19.99 | 134400.0 | 19.99 |
2020-07-28 | 19.05 | 18.4 | 18.9 | 18.85 | 128800.0 | 18.85 |
2020-07-27 | 19.44 | 18.5 | 19.25 | 18.97 | 72400.0 | 18.97 |
2020-07-24 | 19.89 | 18.62 | 19.67 | 19.2 | 199800.0 | 19.2 |
2020-07-23 | 20.29 | 19.61 | 20.29 | 19.79 | 138000.0 | 19.79 |
2020-07-22 | 21.64 | 19.61 | 21.53 | 20.4 | 211700.0 | 20.4 |
2020-07-21 | 22.88 | 21.4 | 22.87 | 21.51 | 133100.0 | 21.51 |
2020-07-20 | 23.66 | 22.02 | 22.52 | 22.45 | 214300.0 | 22.45 |
2020-07-17 | 23.38 | 22.44 | 22.6 | 22.69 | 93400.0 | 22.69 |
2020-07-16 | 22.97 | 22.33 | 22.97 | 22.63 | 92400.0 | 22.63 |
2020-07-15 | 23.8 | 22.92 | 23.05 | 23.17 | 103100.0 | 23.17 |
2020-07-14 | 22.77 | 20.51 | 20.51 | 22.76 | 293100.0 | 22.76 |
2020-07-13 | 22.32 | 20.65 | 22.32 | 20.72 | 111300.0 | 20.72 |
2020-07-10 | 22.7 | 21.61 | 21.97 | 22.15 | 183800.0 | 22.15 |
2020-07-09 | 23.05 | 20.68 | 23.05 | 21.99 | 553500.0 | 21.99 |
2020-07-08 | 23.34 | 22.39 | 22.67 | 23.01 | 142900.0 | 23.01 |
2020-07-07 | 24.04 | 22.11 | 22.23 | 22.52 | 178500.0 | 22.52 |
2020-07-06 | 23.55 | 21.94 | 22.43 | 22.32 | 357900.0 | 22.32 |
2020-07-02 | 23.26 | 21.58 | 23.16 | 22.16 | 108300.0 | 22.16 |
2020-07-01 | 23.74 | 21.3 | 23.16 | 22.95 | 399600.0 | 22.95 |
2020-06-30 | 25.96 | 24.52 | 25.08 | 24.85 | 118000.0 | 24.85 |
2020-06-29 | 26.22 | 24.16 | 24.94 | 25.08 | 302000.0 | 25.08 |
2020-06-26 | 26.01 | 24.25 | 25.95 | 24.9 | 1053500.0 | 24.9 |
2020-06-25 | 26.12 | 21.74 | 22.0 | 25.95 | 426500.0 | 25.95 |
2020-06-24 | 23.24 | 20.58 | 20.58 | 22.06 | 305800.0 | 22.06 |
2020-06-23 | 21.84 | 20.66 | 21.61 | 20.73 | 369900.0 | 20.73 |
2020-06-22 | 21.99 | 20.93 | 21.6 | 21.36 | 145300.0 | 21.36 |
2020-06-19 | 22.0 | 21.22 | 21.6 | 21.68 | 164700.0 | 21.68 |
2020-06-18 | 22.04 | 20.37 | 20.64 | 21.76 | 170200.0 | 21.76 |
2020-06-17 | 21.53 | 20.1 | 21.53 | 20.7 | 155000.0 | 20.7 |
2020-06-16 | 21.58 | 19.72 | 20.4 | 21.35 | 355500.0 | 21.35 |
2020-06-15 | 21.33 | 19.95 | 19.95 | 20.63 | 178700.0 | 20.63 |
2020-06-12 | 22.19 | 20.24 | 21.31 | 20.6 | 235800.0 | 20.6 |
2020-06-11 | 21.99 | 20.14 | 20.6 | 20.61 | 292900.0 | 20.61 |
2020-06-10 | 21.39 | 20.16 | 20.49 | 21.22 | 729000.0 | 21.22 |
2020-06-09 | 23.39 | 20.06 | 22.81 | 20.06 | 1218400.0 | 20.06 |
2020-06-08 | 25.16 | 23.32 | 23.58 | 23.85 | 114800.0 | 23.85 |
2020-06-05 | 24.0 | 22.13 | 24.0 | 23.09 | 227000.0 | 23.09 |
2020-06-04 | 23.89 | 20.11 | 20.5 | 23.51 | 131100.0 | 23.51 |
2020-06-03 | 20.68 | 17.5 | 18.89 | 20.19 | 362800.0 | 20.19 |
2020-06-02 | 20.26 | 18.67 | 19.85 | 19.96 | 190500.0 | 19.96 |
2020-06-01 | 20.42 | 18.2 | 18.89 | 19.76 | 408200.0 | 19.76 |
2020-05-29 | 19.33 | 18.01 | 18.55 | 18.78 | 166700.0 | 18.78 |
2020-05-28 | 19.92 | 18.41 | 19.87 | 18.78 | 56900.0 | 18.78 |
2020-05-27 | 21.25 | 19.13 | 20.61 | 19.46 | 92800.0 | 19.46 |
2020-05-26 | 21.77 | 20.07 | 21.75 | 20.42 | 101900.0 | 20.42 |
2020-05-22 | 21.64 | 20.05 | 20.59 | 21.02 | 33800.0 | 21.02 |
2020-05-21 | 21.3 | 20.46 | 20.57 | 20.63 | 37300.0 | 20.63 |
2020-05-20 | 20.87 | 19.34 | 20.0 | 20.71 | 70200.0 | 20.71 |
2020-05-19 | 21.43 | 19.5 | 21.01 | 19.72 | 65600.0 | 19.72 |
2020-05-18 | 22.13 | 20.15 | 20.96 | 21.22 | 150700.0 | 21.22 |
2020-05-15 | 20.35 | 18.2 | 19.26 | 20.27 | 68400.0 | 20.27 |
2020-05-14 | 19.41 | 17.76 | 18.69 | 19.3 | 59600.0 | 19.3 |
2020-05-13 | 19.31 | 18.08 | 18.12 | 19.2 | 71100.0 | 19.2 |
2020-05-12 | 19.74 | 17.51 | 18.22 | 18.39 | 102500.0 | 18.39 |
2020-05-11 | 19.2 | 18.18 | 18.64 | 18.32 | 70100.0 | 18.32 |
2020-05-08 | 19.09 | 17.98 | 17.98 | 19.01 | 134500.0 | 19.01 |
2020-05-07 | 20.06 | 17.26 | 20.06 | 17.51 | 96700.0 | 17.51 |
2020-05-06 | 21.44 | 17.68 | 18.12 | 19.5 | 178900.0 | 19.5 |
2020-05-05 | 18.1 | 16.06 | 17.07 | 17.81 | 101500.0 | 17.81 |
2020-05-04 | 16.52 | 15.25 | 15.82 | 15.93 | 74000.0 | 15.93 |
2020-05-01 | 21.5 | 15.93 | 18.11 | 16.21 | 642700.0 | 16.21 |
2020-04-30 | 19.72 | 13.4 | 14.63 | 18.09 | 154000.0 | 18.09 |
2020-04-29 | 15.1 | 12.82 | 13.38 | 14.97 | 75400.0 | 14.97 |
2020-04-28 | 13.19 | 12.16 | 12.86 | 12.81 | 74900.0 | 12.81 |
2020-04-27 | 12.81 | 11.75 | 11.75 | 12.44 | 44300.0 | 12.44 |
2020-04-24 | 11.94 | 10.81 | 10.88 | 11.5 | 30900.0 | 11.5 |
2020-04-23 | 11.77 | 10.62 | 10.9 | 10.83 | 25000.0 | 10.83 |
2020-04-22 | 11.56 | 10.69 | 11.56 | 10.95 | 46500.0 | 10.95 |
2020-04-21 | 12.02 | 10.93 | 11.64 | 11.19 | 28800.0 | 11.19 |
2020-04-20 | 12.96 | 11.36 | 12.66 | 12.0 | 110100.0 | 12.0 |
2020-04-17 | 13.0 | 11.26 | 11.86 | 12.78 | 82700.0 | 12.78 |
2020-04-16 | 11.56 | 10.64 | 10.64 | 11.48 | 58600.0 | 11.48 |
2020-04-15 | 11.67 | 10.62 | 11.51 | 10.71 | 43300.0 | 10.71 |
2020-04-14 | 12.12 | 11.17 | 11.4 | 11.99 | 49200.0 | 11.99 |
2020-04-13 | 12.92 | 10.52 | 12.48 | 10.99 | 119600.0 | 10.99 |
2020-04-09 | 12.64 | 11.45 | 11.54 | 12.63 | 46300.0 | 12.63 |
2020-04-08 | 11.51 | 10.53 | 11.38 | 11.28 | 137700.0 | 11.28 |
2020-04-07 | 11.34 | 10.69 | 11.0 | 11.17 | 89300.0 | 11.17 |
2020-04-06 | 11.0 | 10.21 | 10.21 | 10.97 | 72400.0 | 10.97 |
2020-04-03 | 10.28 | 9.62 | 9.76 | 9.8 | 44400.0 | 9.8 |
2020-04-02 | 10.2 | 9.31 | 9.68 | 9.76 | 89300.0 | 9.76 |
2020-04-01 | 9.85 | 9.28 | 9.59 | 9.78 | 76600.0 | 9.78 |
2020-03-31 | 10.44 | 9.41 | 10.44 | 9.97 | 86000.0 | 9.97 |
2020-03-30 | 10.57 | 9.1 | 10.04 | 10.47 | 38800.0 | 10.47 |
2020-03-27 | 10.97 | 9.69 | 10.5 | 9.87 | 59800.0 | 9.87 |
2020-03-26 | 10.69 | 9.75 | 10.24 | 10.69 | 134800.0 | 10.69 |
2020-03-25 | 10.87 | 9.11 | 10.35 | 9.46 | 94500.0 | 9.46 |
2020-03-24 | 10.47 | 9.26 | 9.38 | 9.78 | 107400.0 | 9.78 |
2020-03-23 | 9.47 | 8.58 | 8.88 | 8.9 | 73800.0 | 8.9 |
2020-03-20 | 10.88 | 8.75 | 9.97 | 8.97 | 120800.0 | 8.97 |
2020-03-19 | 11.56 | 9.14 | 10.4 | 9.91 | 182300.0 | 9.91 |
2020-03-18 | 11.74 | 10.05 | 11.02 | 10.3 | 121400.0 | 10.3 |
2020-03-17 | 13.0 | 10.14 | 10.63 | 11.77 | 89100.0 | 11.77 |
2020-03-16 | 11.06 | 9.91 | 10.65 | 10.2 | 79400.0 | 10.2 |
2020-03-13 | 12.34 | 10.0 | 11.23 | 11.76 | 101700.0 | 11.76 |
2020-03-12 | 11.65 | 10.03 | 11.19 | 10.66 | 94500.0 | 10.66 |
2020-03-11 | 12.74 | 11.59 | 12.67 | 11.93 | 69600.0 | 11.93 |
2020-03-10 | 13.25 | 12.01 | 13.24 | 12.88 | 71400.0 | 12.88 |
2020-03-09 | 13.14 | 12.27 | 12.84 | 12.76 | 95000.0 | 12.76 |
2020-03-06 | 13.99 | 13.05 | 13.1 | 13.79 | 48100.0 | 13.79 |
2020-03-05 | 14.39 | 13.16 | 14.27 | 13.42 | 93700.0 | 13.42 |
2020-03-04 | 15.09 | 14.61 | 15.05 | 14.71 | 96400.0 | 14.71 |
2020-03-03 | 15.0 | 13.99 | 14.64 | 14.71 | 196800.0 | 14.71 |
2020-03-02 | 14.79 | 13.53 | 13.97 | 14.69 | 92500.0 | 14.69 |
2020-02-28 | 14.07 | 12.98 | 13.75 | 13.87 | 146200.0 | 13.87 |
2020-02-27 | 15.1 | 14.04 | 14.72 | 14.04 | 55400.0 | 14.04 |
2020-02-26 | 15.89 | 14.81 | 15.77 | 15.11 | 109900.0 | 15.11 |
2020-02-25 | 16.66 | 15.03 | 16.66 | 15.67 | 58700.0 | 15.67 |
2020-02-24 | 16.58 | 15.48 | 15.81 | 16.53 | 86700.0 | 16.53 |
2020-02-21 | 17.07 | 16.27 | 16.79 | 16.57 | 57500.0 | 16.57 |
2020-02-20 | 17.41 | 16.49 | 17.07 | 16.84 | 116700.0 | 16.84 |
2020-02-19 | 17.13 | 16.66 | 16.93 | 17.09 | 58300.0 | 17.09 |
2020-02-18 | 17.18 | 16.03 | 16.89 | 16.89 | 47800.0 | 16.89 |