名前 | Rafael Holdings Inc. Class B Common Stock |
ティッカー | RFL |
国 | United States |
上場年 | 2018.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 33.43 | 30.5 | 30.86 | 32.86 | 55900.0 | 32.86 |
2021-02-12 | 31.27 | 29.57 | 29.99 | 30.56 | 26400.0 | 30.56 |
2021-02-11 | 31.5 | 29.34 | 29.46 | 30.11 | 53700.0 | 30.11 |
2021-02-10 | 30.0 | 28.85 | 29.73 | 29.15 | 22600.0 | 29.15 |
2021-02-09 | 29.96 | 28.26 | 29.5 | 29.68 | 45400.0 | 29.68 |
2021-02-08 | 29.79 | 27.26 | 27.68 | 29.72 | 55200.0 | 29.72 |
2021-02-05 | 28.0 | 25.6 | 25.95 | 28.0 | 71400.0 | 28.0 |
2021-02-04 | 26.02 | 23.91 | 24.96 | 26.02 | 36100.0 | 26.02 |
2021-02-03 | 25.8 | 23.68 | 25.36 | 24.87 | 172100.0 | 24.87 |
2021-02-02 | 25.64 | 23.5 | 23.85 | 25.48 | 20400.0 | 25.48 |
2021-02-01 | 23.96 | 22.87 | 23.74 | 23.51 | 41400.0 | 23.51 |
2021-01-29 | 24.51 | 23.02 | 24.06 | 23.48 | 32700.0 | 23.48 |
2021-01-28 | 25.32 | 23.08 | 24.06 | 23.85 | 34600.0 | 23.85 |
2021-01-27 | 24.95 | 23.04 | 24.95 | 23.57 | 67600.0 | 23.57 |
2021-01-26 | 25.97 | 25.06 | 25.63 | 25.51 | 34600.0 | 25.51 |
2021-01-25 | 25.99 | 25.1 | 25.85 | 25.38 | 28300.0 | 25.38 |
2021-01-22 | 26.06 | 23.83 | 24.56 | 26.05 | 29600.0 | 26.05 |
2021-01-21 | 25.3 | 24.0 | 24.84 | 24.91 | 34000.0 | 24.91 |
2021-01-20 | 25.26 | 24.29 | 25.21 | 24.61 | 32300.0 | 24.61 |
2021-01-19 | 25.66 | 23.65 | 25.66 | 25.03 | 71400.0 | 25.03 |
2021-01-15 | 25.88 | 24.08 | 25.44 | 25.25 | 46200.0 | 25.25 |
2021-01-14 | 27.75 | 24.41 | 24.41 | 25.88 | 40300.0 | 25.88 |
2021-01-13 | 24.28 | 23.68 | 23.71 | 24.09 | 21100.0 | 24.09 |
2021-01-12 | 25.07 | 23.6 | 24.64 | 23.83 | 49000.0 | 23.83 |
2021-01-11 | 26.1 | 24.41 | 25.94 | 24.58 | 26900.0 | 24.58 |
2021-01-08 | 26.23 | 25.71 | 26.23 | 26.09 | 27100.0 | 26.09 |
2021-01-07 | 26.69 | 25.38 | 25.57 | 26.29 | 32500.0 | 26.29 |
2021-01-06 | 26.17 | 25.0 | 25.12 | 25.65 | 53100.0 | 25.65 |
2021-01-05 | 25.36 | 22.93 | 22.93 | 24.92 | 130800.0 | 24.92 |
2021-01-04 | 23.79 | 21.65 | 23.41 | 22.53 | 50700.0 | 22.53 |
2020-12-31 | 24.07 | 23.22 | 24.0 | 23.32 | 14900.0 | 23.32 |
2020-12-30 | 24.42 | 23.52 | 24.3 | 23.52 | 23500.0 | 23.52 |
2020-12-29 | 24.89 | 24.17 | 24.47 | 24.59 | 27800.0 | 24.59 |
2020-12-28 | 25.0 | 24.2 | 24.59 | 24.64 | 25700.0 | 24.64 |
2020-12-24 | 24.87 | 24.19 | 24.81 | 24.19 | 13900.0 | 24.19 |
2020-12-23 | 24.73 | 23.9 | 24.19 | 24.6 | 28300.0 | 24.6 |
2020-12-22 | 24.98 | 23.68 | 24.4 | 24.14 | 29200.0 | 24.14 |
2020-12-21 | 25.24 | 23.9 | 24.37 | 24.4 | 51100.0 | 24.4 |
2020-12-18 | 26.63 | 23.71 | 23.73 | 24.4 | 102100.0 | 24.4 |
2020-12-17 | 23.81 | 22.07 | 22.25 | 23.68 | 49100.0 | 23.68 |
2020-12-16 | 22.38 | 21.0 | 21.0 | 21.78 | 31700.0 | 21.78 |
2020-12-15 | 24.25 | 20.25 | 22.41 | 20.84 | 151600.0 | 20.84 |
2020-12-14 | 22.31 | 21.37 | 21.68 | 21.92 | 27100.0 | 21.92 |
2020-12-11 | 22.65 | 20.69 | 21.5 | 21.13 | 31100.0 | 21.13 |
2020-12-10 | 22.9 | 21.56 | 22.0 | 22.04 | 35200.0 | 22.04 |
2020-12-09 | 21.9 | 21.25 | 21.86 | 21.46 | 8300.0 | 21.46 |
2020-12-08 | 22.81 | 21.42 | 22.76 | 21.8 | 24400.0 | 21.8 |
2020-12-07 | 23.25 | 22.2 | 23.03 | 22.69 | 22500.0 | 22.69 |
2020-12-04 | 23.5 | 22.5 | 22.5 | 22.91 | 21500.0 | 22.91 |
2020-12-03 | 22.93 | 21.33 | 21.84 | 22.33 | 33500.0 | 22.33 |
2020-12-02 | 22.0 | 20.99 | 21.49 | 21.14 | 8100.0 | 21.14 |
2020-12-01 | 22.87 | 21.5 | 22.0 | 21.59 | 31900.0 | 21.59 |
2020-11-30 | 22.44 | 21.2 | 21.98 | 21.42 | 25400.0 | 21.42 |
2020-11-27 | 22.98 | 20.9 | 20.9 | 21.86 | 16800.0 | 21.86 |
2020-11-25 | 21.15 | 20.45 | 20.45 | 20.65 | 8700.0 | 20.65 |
2020-11-24 | 21.31 | 20.31 | 20.34 | 20.89 | 23100.0 | 20.89 |
2020-11-23 | 20.97 | 20.1 | 20.74 | 20.28 | 23700.0 | 20.28 |
2020-11-20 | 20.59 | 20.16 | 20.28 | 20.48 | 17200.0 | 20.48 |
2020-11-19 | 21.02 | 20.5 | 20.77 | 20.64 | 12300.0 | 20.64 |
2020-11-18 | 21.42 | 20.51 | 20.9 | 20.71 | 12200.0 | 20.71 |
2020-11-17 | 21.38 | 20.35 | 21.05 | 20.55 | 15400.0 | 20.55 |
2020-11-16 | 22.29 | 20.83 | 21.67 | 21.21 | 43200.0 | 21.21 |
2020-11-13 | 22.2 | 20.76 | 21.9 | 21.12 | 42700.0 | 21.12 |
2020-11-12 | 23.46 | 21.59 | 21.94 | 21.82 | 38500.0 | 21.82 |
2020-11-11 | 23.88 | 21.02 | 21.88 | 22.12 | 84700.0 | 22.12 |
2020-11-10 | 23.01 | 19.0 | 19.07 | 21.65 | 161800.0 | 21.65 |
2020-11-09 | 19.45 | 18.0 | 18.32 | 18.43 | 48900.0 | 18.43 |
2020-11-06 | 17.96 | 17.12 | 17.96 | 17.4 | 7100.0 | 17.4 |
2020-11-05 | 18.69 | 17.51 | 18.69 | 18.05 | 21500.0 | 18.05 |
2020-11-04 | 18.9 | 16.91 | 17.2 | 18.67 | 18700.0 | 18.67 |
2020-11-03 | 17.83 | 16.4 | 17.15 | 17.75 | 22200.0 | 17.75 |
2020-11-02 | 17.58 | 16.8 | 16.81 | 17.19 | 17900.0 | 17.19 |
2020-10-30 | 17.23 | 15.97 | 17.23 | 16.4 | 24600.0 | 16.4 |
2020-10-29 | 17.99 | 16.3 | 16.74 | 17.47 | 33100.0 | 17.47 |
2020-10-28 | 17.14 | 15.08 | 15.08 | 16.72 | 27700.0 | 16.72 |
2020-10-27 | 16.92 | 15.4 | 15.75 | 15.5 | 17000.0 | 15.5 |
2020-10-26 | 17.0 | 16.07 | 16.67 | 16.25 | 11600.0 | 16.25 |
2020-10-23 | 17.27 | 16.76 | 16.76 | 16.94 | 9800.0 | 16.94 |
2020-10-22 | 17.17 | 16.23 | 16.8 | 16.8 | 12800.0 | 16.8 |
2020-10-21 | 17.24 | 16.32 | 17.24 | 16.67 | 6200.0 | 16.67 |
2020-10-20 | 17.63 | 16.46 | 17.1 | 17.2 | 6800.0 | 17.2 |
2020-10-19 | 18.0 | 16.71 | 16.71 | 16.86 | 10300.0 | 16.86 |
2020-10-16 | 17.5 | 16.99 | 17.39 | 17.32 | 11100.0 | 17.32 |
2020-10-15 | 17.78 | 16.2 | 17.46 | 17.78 | 13100.0 | 17.78 |
2020-10-14 | 17.85 | 17.0 | 17.39 | 17.79 | 12700.0 | 17.79 |
2020-10-13 | 17.97 | 17.1 | 17.66 | 17.5 | 15000.0 | 17.5 |
2020-10-12 | 17.85 | 17.33 | 17.49 | 17.8 | 12200.0 | 17.8 |
2020-10-09 | 17.51 | 17.07 | 17.47 | 17.25 | 13000.0 | 17.25 |
2020-10-08 | 17.55 | 17.06 | 17.55 | 17.06 | 8600.0 | 17.06 |
2020-10-07 | 17.57 | 16.54 | 16.83 | 17.25 | 19100.0 | 17.25 |
2020-10-06 | 18.28 | 16.36 | 16.93 | 16.36 | 13000.0 | 16.36 |
2020-10-05 | 16.94 | 16.39 | 16.39 | 16.55 | 5200.0 | 16.55 |
2020-10-02 | 16.49 | 15.51 | 15.51 | 16.28 | 8900.0 | 16.28 |
2020-10-01 | 16.2 | 15.61 | 15.67 | 15.69 | 9200.0 | 15.69 |
2020-09-30 | 16.05 | 14.8 | 16.05 | 15.5 | 25300.0 | 15.5 |
2020-09-29 | 16.5 | 15.8 | 16.5 | 16.37 | 4500.0 | 16.37 |
2020-09-28 | 16.69 | 15.87 | 16.49 | 16.4 | 10700.0 | 16.4 |
2020-09-25 | 16.6 | 15.54 | 16.24 | 16.09 | 8700.0 | 16.09 |
2020-09-24 | 16.73 | 15.6 | 15.8 | 16.0 | 19400.0 | 16.0 |
2020-09-23 | 17.99 | 15.64 | 17.88 | 16.03 | 31300.0 | 16.03 |
2020-09-22 | 18.34 | 16.9 | 17.79 | 17.25 | 21700.0 | 17.25 |
2020-09-21 | 17.83 | 17.2 | 17.27 | 17.6 | 23700.0 | 17.6 |
2020-09-18 | 17.98 | 17.43 | 17.98 | 17.7 | 44100.0 | 17.7 |
2020-09-17 | 17.98 | 17.16 | 17.16 | 17.75 | 11200.0 | 17.75 |
2020-09-16 | 17.8 | 17.41 | 17.47 | 17.43 | 10000.0 | 17.43 |
2020-09-15 | 17.56 | 16.71 | 16.93 | 17.43 | 8000.0 | 17.43 |
2020-09-14 | 17.02 | 16.5 | 16.8 | 16.94 | 13200.0 | 16.94 |
2020-09-11 | 17.49 | 16.55 | 17.14 | 16.55 | 19700.0 | 16.55 |
2020-09-10 | 17.99 | 17.05 | 17.05 | 17.16 | 5600.0 | 17.16 |
2020-09-09 | 18.04 | 17.06 | 17.06 | 17.74 | 12300.0 | 17.74 |
2020-09-08 | 17.79 | 16.84 | 17.72 | 16.97 | 12700.0 | 16.97 |
2020-09-04 | 18.94 | 17.67 | 18.94 | 18.11 | 11000.0 | 18.11 |
2020-09-03 | 19.7 | 18.3 | 18.7 | 18.69 | 39800.0 | 18.69 |
2020-09-02 | 18.92 | 16.44 | 16.88 | 18.56 | 25800.0 | 18.56 |
2020-09-01 | 17.71 | 16.0 | 17.71 | 16.85 | 26700.0 | 16.85 |
2020-08-31 | 18.19 | 16.71 | 16.8 | 17.42 | 23000.0 | 17.42 |
2020-08-28 | 17.0 | 15.27 | 15.5 | 16.8 | 13100.0 | 16.8 |
2020-08-27 | 15.95 | 15.25 | 15.87 | 15.25 | 12500.0 | 15.25 |
2020-08-26 | 15.99 | 15.2 | 15.65 | 15.62 | 19200.0 | 15.62 |
2020-08-25 | 16.11 | 15.28 | 15.73 | 15.59 | 11400.0 | 15.59 |
2020-08-24 | 16.83 | 15.45 | 16.72 | 15.46 | 18800.0 | 15.46 |
2020-08-21 | 17.21 | 16.5 | 16.53 | 16.5 | 11600.0 | 16.5 |
2020-08-20 | 17.14 | 16.3 | 16.91 | 16.73 | 20600.0 | 16.73 |
2020-08-19 | 17.47 | 16.86 | 17.19 | 17.11 | 6500.0 | 17.11 |
2020-08-18 | 18.18 | 16.8 | 18.18 | 16.8 | 31100.0 | 16.8 |
2020-08-17 | 18.92 | 17.83 | 17.83 | 17.88 | 27800.0 | 17.88 |
2020-08-14 | 18.74 | 17.59 | 17.78 | 17.59 | 13200.0 | 17.59 |
2020-08-13 | 18.29 | 17.79 | 18.11 | 17.79 | 9100.0 | 17.79 |
2020-08-12 | 18.53 | 17.77 | 17.99 | 18.11 | 17500.0 | 18.11 |
2020-08-11 | 19.97 | 17.99 | 19.6 | 17.99 | 42500.0 | 17.99 |
2020-08-10 | 20.03 | 18.49 | 18.89 | 19.17 | 36300.0 | 19.17 |
2020-08-07 | 20.0 | 16.21 | 16.22 | 18.88 | 78000.0 | 18.88 |
2020-08-06 | 16.87 | 13.76 | 14.37 | 16.1 | 88400.0 | 16.1 |
2020-08-05 | 14.74 | 13.76 | 13.95 | 14.53 | 9300.0 | 14.53 |
2020-08-04 | 14.64 | 13.62 | 14.44 | 13.95 | 16400.0 | 13.95 |
2020-08-03 | 14.33 | 13.5 | 14.19 | 14.33 | 22300.0 | 14.33 |
2020-07-31 | 14.44 | 13.57 | 14.44 | 13.97 | 13600.0 | 13.97 |
2020-07-30 | 15.04 | 14.35 | 14.54 | 14.46 | 10700.0 | 14.46 |
2020-07-29 | 15.08 | 13.95 | 14.24 | 14.84 | 10000.0 | 14.84 |
2020-07-28 | 14.73 | 13.82 | 13.93 | 13.82 | 5800.0 | 13.82 |
2020-07-27 | 14.3 | 13.66 | 13.66 | 14.06 | 6900.0 | 14.06 |
2020-07-24 | 14.64 | 13.66 | 14.15 | 13.66 | 8400.0 | 13.66 |
2020-07-23 | 15.55 | 14.11 | 15.32 | 14.33 | 21500.0 | 14.33 |
2020-07-22 | 15.75 | 14.75 | 14.75 | 15.36 | 27200.0 | 15.36 |
2020-07-21 | 14.94 | 13.86 | 13.9 | 14.59 | 17700.0 | 14.59 |
2020-07-20 | 13.81 | 12.9 | 13.22 | 13.61 | 10600.0 | 13.61 |
2020-07-17 | 14.32 | 13.41 | 14.32 | 13.46 | 16500.0 | 13.46 |
2020-07-16 | 14.7 | 13.76 | 13.98 | 14.25 | 42600.0 | 14.25 |
2020-07-15 | 14.06 | 13.25 | 13.35 | 13.83 | 23400.0 | 13.83 |
2020-07-14 | 13.23 | 12.62 | 12.62 | 13.12 | 9300.0 | 13.12 |
2020-07-13 | 13.25 | 12.08 | 13.09 | 12.48 | 13000.0 | 12.48 |
2020-07-10 | 13.23 | 12.37 | 12.38 | 12.88 | 21200.0 | 12.88 |
2020-07-09 | 13.2 | 12.19 | 12.88 | 12.38 | 29800.0 | 12.38 |
2020-07-08 | 13.45 | 12.71 | 12.91 | 12.74 | 26000.0 | 12.74 |
2020-07-07 | 14.06 | 12.72 | 13.78 | 13.12 | 25400.0 | 13.12 |
2020-07-06 | 14.34 | 13.56 | 14.33 | 14.01 | 10600.0 | 14.01 |
2020-07-02 | 15.1 | 13.85 | 15.1 | 14.01 | 22700.0 | 14.01 |
2020-07-01 | 15.09 | 13.92 | 14.37 | 14.74 | 25700.0 | 14.74 |
2020-06-30 | 15.07 | 13.73 | 14.73 | 14.37 | 30900.0 | 14.37 |
2020-06-29 | 15.1 | 13.91 | 14.84 | 14.63 | 35900.0 | 14.63 |
2020-06-26 | 15.16 | 13.18 | 13.8 | 14.84 | 158800.0 | 14.84 |
2020-06-25 | 13.89 | 12.76 | 13.17 | 13.7 | 21900.0 | 13.7 |
2020-06-24 | 14.27 | 12.52 | 13.92 | 13.28 | 46400.0 | 13.28 |
2020-06-23 | 14.47 | 13.47 | 14.47 | 13.87 | 48300.0 | 13.87 |
2020-06-22 | 14.34 | 13.01 | 13.63 | 14.15 | 39500.0 | 14.15 |
2020-06-19 | 15.04 | 13.0 | 14.61 | 13.87 | 89400.0 | 13.87 |
2020-06-18 | 14.95 | 14.13 | 14.32 | 14.84 | 58900.0 | 14.84 |
2020-06-17 | 14.85 | 13.95 | 14.4 | 14.71 | 42300.0 | 14.71 |
2020-06-16 | 14.86 | 14.37 | 14.79 | 14.66 | 21100.0 | 14.66 |
2020-06-15 | 13.94 | 12.53 | 13.46 | 13.94 | 23400.0 | 13.94 |
2020-06-12 | 14.45 | 13.17 | 14.19 | 14.02 | 29200.0 | 14.02 |
2020-06-11 | 14.88 | 13.2 | 13.88 | 13.27 | 44300.0 | 13.27 |
2020-06-10 | 15.47 | 13.98 | 14.95 | 14.57 | 33900.0 | 14.57 |
2020-06-09 | 15.71 | 14.8 | 15.3 | 14.95 | 26600.0 | 14.95 |
2020-06-08 | 17.2 | 14.91 | 17.14 | 15.66 | 43600.0 | 15.66 |
2020-06-05 | 17.0 | 15.49 | 15.89 | 16.99 | 34000.0 | 16.99 |
2020-06-04 | 16.97 | 14.5 | 15.67 | 14.94 | 18400.0 | 14.94 |
2020-06-03 | 16.2 | 15.34 | 15.94 | 15.97 | 19600.0 | 15.97 |
2020-06-02 | 16.78 | 15.22 | 16.78 | 15.28 | 10200.0 | 15.28 |
2020-06-01 | 17.57 | 16.24 | 17.57 | 16.36 | 22400.0 | 16.36 |
2020-05-29 | 17.32 | 16.21 | 16.21 | 17.29 | 33900.0 | 17.29 |
2020-05-28 | 18.21 | 16.1 | 17.84 | 16.23 | 30100.0 | 16.23 |
2020-05-27 | 17.3 | 16.51 | 16.99 | 17.3 | 28600.0 | 17.3 |
2020-05-26 | 17.88 | 15.7 | 16.23 | 16.83 | 47800.0 | 16.83 |
2020-05-22 | 15.52 | 14.07 | 14.57 | 15.22 | 18900.0 | 15.22 |
2020-05-21 | 14.58 | 13.46 | 14.04 | 14.42 | 14800.0 | 14.42 |
2020-05-20 | 14.16 | 12.99 | 14.0 | 14.04 | 14700.0 | 14.04 |
2020-05-19 | 14.51 | 13.0 | 13.71 | 13.65 | 25600.0 | 13.65 |
2020-05-18 | 14.05 | 12.81 | 13.2 | 13.89 | 34300.0 | 13.89 |
2020-05-15 | 12.96 | 11.98 | 12.88 | 12.84 | 13600.0 | 12.84 |
2020-05-14 | 12.87 | 11.51 | 12.29 | 12.76 | 26700.0 | 12.76 |
2020-05-13 | 13.0 | 11.76 | 12.48 | 12.65 | 21500.0 | 12.65 |
2020-05-12 | 13.71 | 12.63 | 13.2 | 12.68 | 17000.0 | 12.68 |
2020-05-11 | 15.08 | 12.85 | 14.13 | 13.06 | 40000.0 | 13.06 |
2020-05-08 | 14.54 | 13.12 | 13.84 | 14.39 | 16900.0 | 14.39 |
2020-05-07 | 13.81 | 12.55 | 12.99 | 13.34 | 17300.0 | 13.34 |
2020-05-06 | 13.6 | 12.24 | 13.6 | 12.62 | 14900.0 | 12.62 |
2020-05-05 | 14.98 | 13.05 | 14.37 | 13.33 | 23200.0 | 13.33 |
2020-05-04 | 14.38 | 12.98 | 12.98 | 13.97 | 16300.0 | 13.97 |
2020-05-01 | 13.76 | 12.06 | 13.58 | 13.2 | 24900.0 | 13.2 |
2020-04-30 | 15.75 | 14.1 | 15.11 | 14.11 | 26300.0 | 14.11 |
2020-04-29 | 15.94 | 14.38 | 15.16 | 15.41 | 31700.0 | 15.41 |
2020-04-28 | 14.9 | 12.74 | 13.51 | 14.52 | 47300.0 | 14.52 |
2020-04-27 | 13.5 | 12.72 | 13.08 | 12.78 | 42300.0 | 12.78 |
2020-04-24 | 13.14 | 11.51 | 11.93 | 12.85 | 23400.0 | 12.85 |
2020-04-23 | 12.54 | 11.44 | 12.34 | 11.84 | 26800.0 | 11.84 |
2020-04-22 | 12.53 | 11.93 | 12.34 | 12.31 | 11400.0 | 12.31 |
2020-04-21 | 13.44 | 11.63 | 12.1 | 12.05 | 28100.0 | 12.05 |
2020-04-20 | 13.68 | 12.21 | 12.91 | 12.74 | 16200.0 | 12.74 |
2020-04-17 | 14.18 | 12.5 | 12.5 | 13.41 | 22900.0 | 13.41 |
2020-04-16 | 13.14 | 11.22 | 13.14 | 12.02 | 29800.0 | 12.02 |
2020-04-15 | 13.83 | 12.05 | 13.69 | 13.08 | 23100.0 | 13.08 |
2020-04-14 | 14.61 | 13.25 | 13.5 | 13.8 | 31300.0 | 13.8 |
2020-04-13 | 14.99 | 13.14 | 13.8 | 13.25 | 14800.0 | 13.25 |
2020-04-09 | 15.24 | 13.44 | 14.43 | 13.91 | 24400.0 | 13.91 |
2020-04-08 | 14.21 | 12.52 | 13.9 | 14.07 | 47900.0 | 14.07 |
2020-04-07 | 13.98 | 12.26 | 13.31 | 13.23 | 33000.0 | 13.23 |
2020-04-06 | 13.16 | 12.0 | 12.37 | 13.11 | 34200.0 | 13.11 |
2020-04-03 | 12.21 | 11.16 | 11.74 | 11.78 | 17900.0 | 11.78 |
2020-04-02 | 11.98 | 11.01 | 11.1 | 11.96 | 24500.0 | 11.96 |
2020-04-01 | 12.61 | 11.0 | 12.32 | 11.08 | 32700.0 | 11.08 |
2020-03-31 | 13.47 | 10.86 | 11.08 | 12.81 | 45800.0 | 12.81 |
2020-03-30 | 11.91 | 10.76 | 11.74 | 11.33 | 27200.0 | 11.33 |
2020-03-27 | 12.48 | 11.0 | 11.21 | 11.59 | 30600.0 | 11.59 |
2020-03-26 | 12.7 | 11.55 | 11.55 | 11.94 | 42900.0 | 11.94 |
2020-03-25 | 13.29 | 11.25 | 13.0 | 11.43 | 60200.0 | 11.43 |
2020-03-24 | 12.95 | 11.0 | 11.61 | 12.83 | 82900.0 | 12.83 |
2020-03-23 | 11.09 | 9.9 | 10.36 | 10.86 | 36600.0 | 10.86 |
2020-03-20 | 12.31 | 10.03 | 11.93 | 10.4 | 64600.0 | 10.4 |
2020-03-19 | 12.41 | 9.75 | 11.26 | 11.86 | 67300.0 | 11.86 |
2020-03-18 | 12.17 | 9.4 | 11.64 | 11.21 | 66600.0 | 11.21 |
2020-03-17 | 13.55 | 11.45 | 11.6 | 12.5 | 54700.0 | 12.5 |
2020-03-16 | 12.88 | 10.98 | 12.0 | 11.5 | 50800.0 | 11.5 |
2020-03-13 | 14.02 | 12.02 | 12.14 | 14.02 | 48000.0 | 14.02 |
2020-03-12 | 13.54 | 11.0 | 13.35 | 11.55 | 90000.0 | 11.55 |
2020-03-11 | 16.08 | 14.2 | 15.34 | 14.29 | 64800.0 | 14.29 |
2020-03-10 | 16.8 | 14.93 | 16.2 | 15.78 | 56700.0 | 15.78 |
2020-03-09 | 16.98 | 15.0 | 15.5 | 15.78 | 36500.0 | 15.78 |
2020-03-06 | 17.4 | 15.81 | 17.04 | 16.69 | 40200.0 | 16.69 |
2020-03-05 | 18.81 | 17.21 | 18.78 | 17.53 | 20600.0 | 17.53 |
2020-03-04 | 19.15 | 17.99 | 18.42 | 19.02 | 24900.0 | 19.02 |
2020-03-03 | 19.25 | 17.87 | 19.14 | 18.05 | 25800.0 | 18.05 |
2020-03-02 | 19.55 | 18.38 | 18.84 | 19.18 | 22600.0 | 19.18 |
2020-02-28 | 20.44 | 17.8 | 19.19 | 18.76 | 42800.0 | 18.76 |
2020-02-27 | 20.2 | 18.82 | 18.94 | 19.72 | 53600.0 | 19.72 |
2020-02-26 | 20.2 | 19.36 | 19.36 | 19.53 | 31000.0 | 19.53 |
2020-02-25 | 21.19 | 18.69 | 20.45 | 19.6 | 47200.0 | 19.6 |
2020-02-24 | 20.93 | 20.38 | 20.76 | 20.47 | 14500.0 | 20.47 |
2020-02-21 | 21.56 | 20.5 | 20.71 | 21.08 | 18700.0 | 21.08 |
2020-02-20 | 20.81 | 20.25 | 20.8 | 20.67 | 9600.0 | 20.67 |
2020-02-19 | 21.15 | 20.28 | 20.89 | 20.52 | 12500.0 | 20.52 |
2020-02-18 | 22.08 | 20.79 | 22.08 | 20.79 | 13100.0 | 20.79 |