名前 | Whitestone REIT Common Shares |
ティッカー | WSR |
国 | United States |
上場年 | 2010.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 9.02 | 8.72 | 8.9 | 8.96 | 247000.0 | 8.96 |
2021-02-12 | 9.06 | 8.78 | 8.93 | 8.85 | 215600.0 | 8.85 |
2021-02-11 | 9.09 | 8.74 | 8.78 | 8.94 | 382900.0 | 8.94 |
2021-02-10 | 8.83 | 8.57 | 8.57 | 8.77 | 312800.0 | 8.77 |
2021-02-09 | 8.59 | 8.39 | 8.45 | 8.54 | 170400.0 | 8.54 |
2021-02-08 | 8.44 | 8.21 | 8.28 | 8.42 | 242200.0 | 8.42 |
2021-02-05 | 8.39 | 8.12 | 8.35 | 8.27 | 189500.0 | 8.27 |
2021-02-04 | 8.34 | 8.09 | 8.09 | 8.31 | 190300.0 | 8.31 |
2021-02-03 | 8.15 | 7.97 | 8.07 | 8.14 | 127000.0 | 8.14 |
2021-02-02 | 8.2 | 7.88 | 8.04 | 8.13 | 179100.0 | 8.13 |
2021-02-01 | 8.0 | 7.73 | 7.85 | 7.98 | 232400.0 | 7.98 |
2021-01-29 | 8.12 | 7.76 | 8.03 | 7.8 | 345300.0 | 7.77 |
2021-01-28 | 8.2 | 8.03 | 8.03 | 8.09 | 255900.0 | 8.05 |
2021-01-27 | 8.23 | 7.98 | 8.12 | 8.01 | 315500.0 | 7.97 |
2021-01-26 | 8.5 | 8.22 | 8.48 | 8.29 | 279500.0 | 8.25 |
2021-01-25 | 8.53 | 8.27 | 8.47 | 8.39 | 194400.0 | 8.35 |
2021-01-22 | 8.48 | 8.12 | 8.22 | 8.48 | 238400.0 | 8.44 |
2021-01-21 | 8.48 | 8.02 | 8.35 | 8.3 | 269500.0 | 8.26 |
2021-01-20 | 8.52 | 8.35 | 8.38 | 8.41 | 196400.0 | 8.37 |
2021-01-19 | 8.56 | 8.31 | 8.55 | 8.39 | 206700.0 | 8.35 |
2021-01-15 | 8.49 | 8.32 | 8.41 | 8.44 | 200700.0 | 8.4 |
2021-01-14 | 8.63 | 8.19 | 8.24 | 8.51 | 351500.0 | 8.47 |
2021-01-13 | 8.26 | 8.05 | 8.17 | 8.17 | 137700.0 | 8.13 |
2021-01-12 | 8.16 | 7.93 | 7.98 | 8.15 | 162700.0 | 8.11 |
2021-01-11 | 8.05 | 7.85 | 7.93 | 7.95 | 169000.0 | 7.91 |
2021-01-08 | 8.09 | 7.88 | 8.07 | 8.04 | 196200.0 | 8.0 |
2021-01-07 | 8.24 | 7.98 | 8.14 | 8.04 | 210400.0 | 8.0 |
2021-01-06 | 8.33 | 7.8 | 7.8 | 8.18 | 407500.0 | 8.14 |
2021-01-05 | 7.92 | 7.6 | 7.6 | 7.71 | 527400.0 | 7.68 |
2021-01-04 | 8.08 | 7.59 | 8.0 | 7.6 | 381600.0 | 7.57 |
2020-12-31 | 8.0 | 7.71 | 7.83 | 7.97 | 272900.0 | 7.9 |
2020-12-30 | 7.97 | 7.76 | 7.85 | 7.81 | 240500.0 | 7.74 |
2020-12-29 | 8.0 | 7.74 | 7.9 | 7.82 | 258200.0 | 7.75 |
2020-12-28 | 8.09 | 7.84 | 8.0 | 7.88 | 296600.0 | 7.81 |
2020-12-24 | 7.95 | 7.74 | 7.84 | 7.9 | 117900.0 | 7.83 |
2020-12-23 | 8.04 | 7.76 | 7.85 | 7.81 | 271700.0 | 7.74 |
2020-12-22 | 7.94 | 7.72 | 7.91 | 7.79 | 334400.0 | 7.72 |
2020-12-21 | 7.91 | 7.69 | 7.79 | 7.83 | 329800.0 | 7.76 |
2020-12-18 | 8.14 | 7.86 | 8.03 | 7.89 | 2077300.0 | 7.82 |
2020-12-17 | 8.21 | 8.07 | 8.17 | 8.11 | 299200.0 | 8.04 |
2020-12-16 | 8.34 | 8.04 | 8.26 | 8.18 | 370200.0 | 8.11 |
2020-12-15 | 8.19 | 7.86 | 8.03 | 8.18 | 470000.0 | 8.11 |
2020-12-14 | 8.27 | 7.74 | 8.1 | 7.91 | 472300.0 | 7.84 |
2020-12-11 | 8.36 | 8.05 | 8.34 | 8.06 | 236700.0 | 7.99 |
2020-12-10 | 8.49 | 8.35 | 8.35 | 8.45 | 225200.0 | 8.38 |
2020-12-09 | 8.5 | 8.35 | 8.45 | 8.49 | 237000.0 | 8.41 |
2020-12-08 | 8.49 | 8.29 | 8.29 | 8.44 | 262300.0 | 8.37 |
2020-12-07 | 8.67 | 8.37 | 8.57 | 8.39 | 337500.0 | 8.32 |
2020-12-04 | 8.54 | 8.12 | 8.17 | 8.54 | 337500.0 | 8.46 |
2020-12-03 | 8.3 | 8.07 | 8.16 | 8.17 | 333700.0 | 8.1 |
2020-12-02 | 8.2 | 7.73 | 7.75 | 8.16 | 340100.0 | 8.09 |
2020-12-01 | 7.96 | 7.7 | 7.7 | 7.78 | 573300.0 | 7.71 |
2020-11-30 | 7.98 | 7.48 | 7.91 | 7.52 | 1312300.0 | 7.42 |
2020-11-27 | 8.21 | 7.86 | 8.21 | 7.96 | 270500.0 | 7.85 |
2020-11-25 | 8.45 | 8.15 | 8.45 | 8.25 | 273400.0 | 8.14 |
2020-11-24 | 8.48 | 8.25 | 8.3 | 8.45 | 287100.0 | 8.34 |
2020-11-23 | 8.2 | 7.82 | 7.85 | 8.11 | 307200.0 | 8.0 |
2020-11-20 | 7.81 | 7.42 | 7.51 | 7.74 | 296800.0 | 7.64 |
2020-11-19 | 7.71 | 7.43 | 7.59 | 7.7 | 296100.0 | 7.6 |
2020-11-18 | 7.93 | 7.6 | 7.7 | 7.62 | 352600.0 | 7.52 |
2020-11-17 | 7.85 | 7.43 | 7.7 | 7.76 | 277400.0 | 7.66 |
2020-11-16 | 7.8 | 7.49 | 7.54 | 7.72 | 384500.0 | 7.62 |
2020-11-13 | 7.29 | 7.02 | 7.1 | 7.29 | 446600.0 | 7.19 |
2020-11-12 | 7.18 | 6.87 | 7.13 | 6.99 | 402100.0 | 6.9 |
2020-11-11 | 7.77 | 7.07 | 7.77 | 7.25 | 365400.0 | 7.15 |
2020-11-10 | 7.78 | 7.12 | 7.15 | 7.75 | 625700.0 | 7.65 |
2020-11-09 | 7.38 | 6.65 | 6.69 | 7.13 | 1049000.0 | 7.03 |
2020-11-06 | 6.49 | 6.08 | 6.44 | 6.15 | 269100.0 | 6.07 |
2020-11-05 | 6.5 | 6.2 | 6.2 | 6.41 | 321600.0 | 6.32 |
2020-11-04 | 6.34 | 6.08 | 6.34 | 6.19 | 234800.0 | 6.11 |
2020-11-03 | 6.44 | 6.11 | 6.18 | 6.42 | 348400.0 | 6.33 |
2020-11-02 | 6.08 | 5.93 | 6.02 | 6.06 | 258900.0 | 5.98 |
2020-10-30 | 6.21 | 5.9 | 6.07 | 5.96 | 255300.0 | 5.85 |
2020-10-29 | 6.17 | 5.87 | 6.0 | 6.1 | 374700.0 | 5.98 |
2020-10-28 | 6.17 | 6.01 | 6.03 | 6.01 | 403600.0 | 5.89 |
2020-10-27 | 6.48 | 6.14 | 6.35 | 6.18 | 217400.0 | 6.06 |
2020-10-26 | 6.34 | 6.15 | 6.31 | 6.32 | 190700.0 | 6.2 |
2020-10-23 | 6.42 | 6.22 | 6.24 | 6.41 | 185200.0 | 6.29 |
2020-10-22 | 6.22 | 6.04 | 6.08 | 6.21 | 147200.0 | 6.09 |
2020-10-21 | 6.14 | 6.03 | 6.09 | 6.11 | 141700.0 | 5.99 |
2020-10-20 | 6.18 | 6.02 | 6.05 | 6.13 | 221000.0 | 6.01 |
2020-10-19 | 6.1 | 6.0 | 6.07 | 6.0 | 318900.0 | 5.88 |
2020-10-16 | 6.17 | 6.01 | 6.17 | 6.06 | 195600.0 | 5.94 |
2020-10-15 | 6.23 | 6.01 | 6.03 | 6.18 | 194600.0 | 6.06 |
2020-10-14 | 6.15 | 6.03 | 6.08 | 6.03 | 169300.0 | 5.91 |
2020-10-13 | 6.24 | 6.08 | 6.23 | 6.1 | 182900.0 | 5.98 |
2020-10-12 | 6.34 | 6.14 | 6.21 | 6.3 | 174300.0 | 6.18 |
2020-10-09 | 6.42 | 6.18 | 6.42 | 6.24 | 176300.0 | 6.12 |
2020-10-08 | 6.44 | 6.27 | 6.31 | 6.37 | 163400.0 | 6.25 |
2020-10-07 | 6.41 | 6.16 | 6.39 | 6.26 | 226400.0 | 6.14 |
2020-10-06 | 6.63 | 6.31 | 6.5 | 6.34 | 299700.0 | 6.22 |
2020-10-05 | 6.43 | 6.21 | 6.31 | 6.32 | 206900.0 | 6.2 |
2020-10-02 | 6.4 | 5.95 | 5.95 | 6.38 | 333300.0 | 6.22 |
2020-10-01 | 6.22 | 5.95 | 6.06 | 6.21 | 253500.0 | 6.06 |
2020-09-30 | 6.18 | 5.93 | 6.0 | 6.0 | 278500.0 | 5.85 |
2020-09-29 | 6.18 | 5.88 | 6.16 | 6.0 | 256200.0 | 5.85 |
2020-09-28 | 6.26 | 5.93 | 5.97 | 6.19 | 350500.0 | 6.04 |
2020-09-25 | 5.92 | 5.73 | 5.73 | 5.89 | 261400.0 | 5.74 |
2020-09-24 | 5.9 | 5.62 | 5.78 | 5.76 | 319100.0 | 5.62 |
2020-09-23 | 5.93 | 5.62 | 5.82 | 5.65 | 401100.0 | 5.51 |
2020-09-22 | 6.08 | 5.76 | 5.96 | 5.78 | 336500.0 | 5.64 |
2020-09-21 | 6.07 | 5.83 | 6.03 | 5.97 | 506700.0 | 5.82 |
2020-09-18 | 6.28 | 6.03 | 6.28 | 6.17 | 1140200.0 | 6.02 |
2020-09-17 | 6.32 | 6.12 | 6.21 | 6.26 | 381300.0 | 6.11 |
2020-09-16 | 6.43 | 6.22 | 6.27 | 6.33 | 300900.0 | 6.17 |
2020-09-15 | 6.37 | 6.12 | 6.19 | 6.23 | 294100.0 | 6.08 |
2020-09-14 | 6.18 | 5.9 | 5.92 | 6.13 | 371400.0 | 5.98 |
2020-09-11 | 6.17 | 5.81 | 6.17 | 5.9 | 434200.0 | 5.75 |
2020-09-10 | 6.23 | 6.11 | 6.18 | 6.11 | 292700.0 | 5.96 |
2020-09-09 | 6.33 | 6.16 | 6.28 | 6.17 | 292800.0 | 6.02 |
2020-09-08 | 6.52 | 6.14 | 6.52 | 6.23 | 718900.0 | 6.08 |
2020-09-04 | 6.7 | 6.46 | 6.61 | 6.61 | 275900.0 | 6.45 |
2020-09-03 | 6.76 | 6.51 | 6.57 | 6.55 | 255300.0 | 6.39 |
2020-09-02 | 6.59 | 6.33 | 6.38 | 6.58 | 291400.0 | 6.42 |
2020-09-01 | 6.43 | 6.32 | 6.39 | 6.42 | 199300.0 | 6.26 |
2020-08-31 | 6.63 | 6.36 | 6.63 | 6.43 | 288200.0 | 6.27 |
2020-08-28 | 6.65 | 6.45 | 6.6 | 6.62 | 210000.0 | 6.42 |
2020-08-27 | 6.69 | 6.48 | 6.51 | 6.52 | 236900.0 | 6.33 |
2020-08-26 | 6.61 | 6.4 | 6.6 | 6.46 | 232600.0 | 6.27 |
2020-08-25 | 6.8 | 6.53 | 6.75 | 6.62 | 149100.0 | 6.42 |
2020-08-24 | 6.75 | 6.27 | 6.4 | 6.75 | 317600.0 | 6.55 |
2020-08-21 | 6.52 | 6.26 | 6.51 | 6.37 | 284500.0 | 6.18 |
2020-08-20 | 6.68 | 6.41 | 6.41 | 6.51 | 133600.0 | 6.32 |
2020-08-19 | 6.75 | 6.41 | 6.66 | 6.45 | 258400.0 | 6.26 |
2020-08-18 | 6.87 | 6.57 | 6.87 | 6.62 | 192800.0 | 6.42 |
2020-08-17 | 6.91 | 6.76 | 6.85 | 6.87 | 173300.0 | 6.67 |
2020-08-14 | 6.94 | 6.71 | 6.78 | 6.85 | 220600.0 | 6.65 |
2020-08-13 | 7.11 | 6.79 | 7.0 | 6.82 | 174800.0 | 6.62 |
2020-08-12 | 7.27 | 6.93 | 7.25 | 7.08 | 201100.0 | 6.87 |
2020-08-11 | 7.4 | 7.09 | 7.3 | 7.13 | 314900.0 | 6.92 |
2020-08-10 | 7.18 | 6.84 | 6.85 | 7.13 | 325400.0 | 6.92 |
2020-08-07 | 6.84 | 6.35 | 6.37 | 6.76 | 334400.0 | 6.56 |
2020-08-06 | 6.67 | 6.37 | 6.54 | 6.41 | 353200.0 | 6.22 |
2020-08-05 | 6.77 | 6.55 | 6.7 | 6.75 | 217800.0 | 6.55 |
2020-08-04 | 6.73 | 6.32 | 6.32 | 6.71 | 315000.0 | 6.51 |
2020-08-03 | 6.6 | 6.24 | 6.6 | 6.45 | 391700.0 | 6.26 |
2020-07-31 | 6.72 | 6.44 | 6.68 | 6.6 | 352800.0 | 6.37 |
2020-07-30 | 6.81 | 6.54 | 6.66 | 6.72 | 180600.0 | 6.49 |
2020-07-29 | 6.83 | 6.66 | 6.77 | 6.83 | 188100.0 | 6.59 |
2020-07-28 | 6.8 | 6.49 | 6.5 | 6.75 | 212000.0 | 6.51 |
2020-07-27 | 6.55 | 6.29 | 6.53 | 6.54 | 265200.0 | 6.31 |
2020-07-24 | 6.69 | 6.42 | 6.61 | 6.42 | 204800.0 | 6.2 |
2020-07-23 | 6.75 | 6.51 | 6.75 | 6.62 | 239700.0 | 6.39 |
2020-07-22 | 6.75 | 6.48 | 6.56 | 6.7 | 204400.0 | 6.47 |
2020-07-21 | 6.65 | 6.47 | 6.5 | 6.58 | 302700.0 | 6.35 |
2020-07-20 | 6.62 | 6.37 | 6.58 | 6.42 | 274200.0 | 6.2 |
2020-07-17 | 6.8 | 6.52 | 6.8 | 6.58 | 328700.0 | 6.35 |
2020-07-16 | 6.87 | 6.65 | 6.87 | 6.78 | 281600.0 | 6.54 |
2020-07-15 | 6.98 | 6.81 | 6.85 | 6.89 | 355100.0 | 6.65 |
2020-07-14 | 6.78 | 6.51 | 6.61 | 6.61 | 220100.0 | 6.38 |
2020-07-13 | 6.79 | 6.48 | 6.7 | 6.59 | 297200.0 | 6.36 |
2020-07-10 | 6.67 | 6.39 | 6.44 | 6.57 | 232600.0 | 6.34 |
2020-07-09 | 6.68 | 6.28 | 6.62 | 6.43 | 337800.0 | 6.21 |
2020-07-08 | 6.79 | 6.49 | 6.73 | 6.67 | 279100.0 | 6.44 |
2020-07-07 | 6.94 | 6.69 | 6.94 | 6.72 | 303400.0 | 6.49 |
2020-07-06 | 7.25 | 6.91 | 7.22 | 7.04 | 286400.0 | 6.79 |
2020-07-02 | 7.38 | 6.89 | 7.25 | 6.97 | 343200.0 | 6.73 |
2020-07-01 | 7.32 | 6.9 | 7.12 | 7.17 | 407700.0 | 6.92 |
2020-06-30 | 7.39 | 7.1 | 7.2 | 7.27 | 322600.0 | 6.98 |
2020-06-29 | 7.3 | 6.9 | 6.97 | 7.25 | 283600.0 | 6.96 |
2020-06-26 | 7.06 | 6.63 | 6.98 | 6.96 | 826000.0 | 6.68 |
2020-06-25 | 7.0 | 6.67 | 6.72 | 6.87 | 306200.0 | 6.6 |
2020-06-24 | 6.91 | 6.39 | 6.84 | 6.72 | 581700.0 | 6.45 |
2020-06-23 | 7.19 | 6.85 | 7.01 | 7.0 | 317500.0 | 6.72 |
2020-06-22 | 6.95 | 6.72 | 6.89 | 6.88 | 277700.0 | 6.61 |
2020-06-19 | 7.31 | 6.88 | 7.29 | 6.88 | 617900.0 | 6.61 |
2020-06-18 | 7.31 | 6.99 | 7.06 | 7.19 | 246000.0 | 6.91 |
2020-06-17 | 7.81 | 7.17 | 7.76 | 7.19 | 292500.0 | 6.91 |
2020-06-16 | 7.9 | 7.46 | 7.9 | 7.64 | 338600.0 | 7.34 |
2020-06-15 | 7.45 | 6.84 | 6.93 | 7.34 | 352900.0 | 7.05 |
2020-06-12 | 7.3 | 6.92 | 7.04 | 7.29 | 344500.0 | 7.0 |
2020-06-11 | 7.33 | 6.61 | 7.1 | 6.63 | 549800.0 | 6.37 |
2020-06-10 | 8.22 | 7.52 | 8.12 | 7.83 | 479400.0 | 7.52 |
2020-06-09 | 8.63 | 8.07 | 8.57 | 8.1 | 570700.0 | 7.78 |
2020-06-08 | 9.17 | 8.24 | 8.25 | 9.15 | 756800.0 | 8.79 |
2020-06-05 | 8.32 | 7.92 | 7.98 | 8.05 | 563800.0 | 7.73 |
2020-06-04 | 7.75 | 6.77 | 6.84 | 7.58 | 744900.0 | 7.28 |
2020-06-03 | 6.94 | 6.46 | 6.46 | 6.83 | 468800.0 | 6.56 |
2020-06-02 | 6.48 | 6.32 | 6.42 | 6.38 | 240300.0 | 6.13 |
2020-06-01 | 6.39 | 6.08 | 6.15 | 6.26 | 269500.0 | 6.01 |
2020-05-29 | 6.28 | 6.0 | 6.14 | 6.15 | 560500.0 | 5.87 |
2020-05-28 | 6.64 | 6.28 | 6.61 | 6.31 | 377600.0 | 6.03 |
2020-05-27 | 6.68 | 6.26 | 6.51 | 6.5 | 441300.0 | 6.21 |
2020-05-26 | 6.44 | 6.12 | 6.12 | 6.37 | 395500.0 | 6.08 |
2020-05-22 | 6.04 | 5.76 | 6.04 | 5.88 | 226700.0 | 5.62 |
2020-05-21 | 6.13 | 5.92 | 5.95 | 5.98 | 435000.0 | 5.71 |
2020-05-20 | 6.18 | 5.89 | 6.03 | 5.95 | 369400.0 | 5.68 |
2020-05-19 | 6.14 | 5.58 | 5.75 | 5.87 | 508500.0 | 5.61 |
2020-05-18 | 5.85 | 5.38 | 5.38 | 5.72 | 852800.0 | 5.46 |
2020-05-15 | 5.15 | 4.71 | 4.99 | 5.11 | 2315000.0 | 4.88 |
2020-05-14 | 5.15 | 4.76 | 5.01 | 5.1 | 735200.0 | 4.87 |
2020-05-13 | 5.36 | 4.94 | 5.36 | 5.11 | 679600.0 | 4.88 |
2020-05-12 | 5.78 | 5.35 | 5.71 | 5.35 | 648400.0 | 5.11 |
2020-05-11 | 6.18 | 5.63 | 6.17 | 5.69 | 545800.0 | 5.43 |
2020-05-08 | 6.28 | 5.63 | 6.16 | 6.2 | 504600.0 | 5.92 |
2020-05-07 | 6.31 | 5.83 | 5.83 | 6.18 | 457500.0 | 5.9 |
2020-05-06 | 6.28 | 5.75 | 6.18 | 5.77 | 528800.0 | 5.51 |
2020-05-05 | 6.76 | 6.29 | 6.5 | 6.35 | 389500.0 | 6.06 |
2020-05-04 | 6.65 | 6.26 | 6.65 | 6.42 | 361400.0 | 6.13 |
2020-05-01 | 6.71 | 6.4 | 6.53 | 6.69 | 549000.0 | 6.39 |
2020-04-30 | 7.0 | 6.58 | 7.0 | 6.78 | 409000.0 | 6.44 |
2020-04-29 | 7.21 | 6.2 | 6.2 | 7.01 | 686000.0 | 6.66 |
2020-04-28 | 6.25 | 6.02 | 6.07 | 6.22 | 435100.0 | 5.91 |
2020-04-27 | 5.87 | 5.33 | 5.34 | 5.82 | 340000.0 | 5.53 |
2020-04-24 | 5.53 | 5.21 | 5.46 | 5.3 | 305700.0 | 5.04 |
2020-04-23 | 5.64 | 5.34 | 5.39 | 5.39 | 308700.0 | 5.12 |
2020-04-22 | 5.63 | 5.3 | 5.63 | 5.41 | 283800.0 | 5.14 |
2020-04-21 | 5.52 | 5.26 | 5.4 | 5.5 | 371800.0 | 5.23 |
2020-04-20 | 5.79 | 5.31 | 5.75 | 5.41 | 393100.0 | 5.14 |
2020-04-17 | 6.16 | 5.8 | 5.82 | 5.85 | 361600.0 | 5.56 |
2020-04-16 | 6.18 | 5.55 | 6.1 | 5.59 | 427100.0 | 5.31 |
2020-04-15 | 6.56 | 6.06 | 6.53 | 6.13 | 542900.0 | 5.82 |
2020-04-14 | 6.65 | 6.03 | 6.58 | 6.33 | 401900.0 | 6.01 |
2020-04-13 | 6.58 | 6.18 | 6.39 | 6.35 | 397000.0 | 6.03 |
2020-04-09 | 6.38 | 5.92 | 6.04 | 6.31 | 448000.0 | 5.99 |
2020-04-08 | 5.77 | 5.2 | 5.4 | 5.77 | 535700.0 | 5.48 |
2020-04-07 | 5.83 | 5.17 | 5.2 | 5.31 | 649100.0 | 5.04 |
2020-04-06 | 5.68 | 4.91 | 5.41 | 5.05 | 456800.0 | 4.8 |
2020-04-03 | 5.89 | 4.91 | 5.8 | 5.28 | 671000.0 | 4.98 |
2020-04-02 | 6.11 | 5.76 | 5.83 | 5.91 | 382500.0 | 5.58 |
2020-04-01 | 5.89 | 5.52 | 5.73 | 5.8 | 480200.0 | 5.47 |
2020-03-31 | 6.26 | 5.82 | 5.93 | 6.2 | 454100.0 | 5.85 |
2020-03-30 | 6.18 | 5.75 | 6.15 | 5.94 | 466000.0 | 5.61 |
2020-03-27 | 6.77 | 6.13 | 6.59 | 6.18 | 390900.0 | 5.83 |
2020-03-26 | 7.09 | 6.13 | 6.15 | 6.83 | 509500.0 | 6.45 |
2020-03-25 | 6.64 | 5.86 | 6.27 | 6.09 | 665500.0 | 5.75 |
2020-03-24 | 6.67 | 6.05 | 6.17 | 6.53 | 475700.0 | 6.16 |
2020-03-23 | 6.1 | 5.61 | 6.1 | 5.95 | 480600.0 | 5.62 |
2020-03-20 | 6.83 | 6.07 | 6.32 | 6.13 | 638800.0 | 5.78 |
2020-03-19 | 6.88 | 5.68 | 6.6 | 6.28 | 801000.0 | 5.93 |
2020-03-18 | 8.1 | 6.25 | 7.95 | 6.72 | 650100.0 | 6.34 |
2020-03-17 | 8.63 | 7.41 | 8.16 | 8.58 | 619900.0 | 8.1 |
2020-03-16 | 8.8 | 7.98 | 8.77 | 8.04 | 625300.0 | 7.59 |
2020-03-13 | 9.91 | 8.83 | 9.31 | 9.91 | 694600.0 | 9.35 |
2020-03-12 | 10.35 | 8.76 | 10.35 | 8.77 | 854200.0 | 8.28 |
2020-03-11 | 11.54 | 10.69 | 11.51 | 10.76 | 406700.0 | 10.15 |
2020-03-10 | 11.75 | 11.19 | 11.33 | 11.74 | 541800.0 | 11.08 |
2020-03-09 | 12.13 | 11.16 | 12.13 | 11.17 | 493100.0 | 10.54 |
2020-03-06 | 12.72 | 12.26 | 12.61 | 12.7 | 266100.0 | 11.99 |
2020-03-05 | 13.1 | 12.6 | 12.99 | 12.83 | 373100.0 | 12.11 |
2020-03-04 | 13.15 | 12.81 | 12.89 | 13.15 | 376100.0 | 12.41 |
2020-03-03 | 13.1 | 12.58 | 12.72 | 12.69 | 458100.0 | 11.98 |
2020-03-02 | 12.5 | 12.11 | 12.15 | 12.45 | 384100.0 | 11.75 |
2020-02-28 | 12.45 | 11.86 | 12.06 | 12.29 | 803700.0 | 11.51 |
2020-02-27 | 13.2 | 12.35 | 12.85 | 12.53 | 473500.0 | 11.73 |
2020-02-26 | 13.17 | 12.83 | 12.99 | 12.87 | 211900.0 | 12.05 |
2020-02-25 | 13.36 | 12.93 | 13.34 | 12.95 | 313100.0 | 12.13 |
2020-02-24 | 13.58 | 13.31 | 13.5 | 13.32 | 330300.0 | 12.47 |
2020-02-21 | 13.74 | 13.59 | 13.63 | 13.65 | 350300.0 | 12.78 |
2020-02-20 | 13.64 | 13.45 | 13.46 | 13.62 | 181400.0 | 12.75 |
2020-02-19 | 13.64 | 13.43 | 13.63 | 13.45 | 175700.0 | 12.59 |
2020-02-18 | 13.62 | 13.42 | 13.55 | 13.57 | 152600.0 | 12.71 |