名前 | Homology Medicines Inc. Common Stock |
ティッカー | FIXX |
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 | 14.54 | 13.75 | 14.49 | 13.91 | 392900.0 | 13.91 |
2021-02-12 | 14.01 | 13.45 | 13.9 | 13.83 | 337200.0 | 13.83 |
2021-02-11 | 14.31 | 13.4 | 14.07 | 13.75 | 228200.0 | 13.75 |
2021-02-10 | 14.71 | 13.68 | 14.26 | 14.02 | 326800.0 | 14.02 |
2021-02-09 | 15.24 | 14.31 | 15.02 | 14.37 | 365700.0 | 14.37 |
2021-02-08 | 14.97 | 13.93 | 14.04 | 14.8 | 557600.0 | 14.8 |
2021-02-05 | 13.88 | 13.3 | 13.58 | 13.78 | 359900.0 | 13.78 |
2021-02-04 | 13.62 | 13.0 | 13.0 | 13.39 | 253400.0 | 13.39 |
2021-02-03 | 13.36 | 12.76 | 13.14 | 12.96 | 253800.0 | 12.96 |
2021-02-02 | 13.1 | 12.36 | 12.75 | 13.04 | 253600.0 | 13.04 |
2021-02-01 | 12.61 | 12.06 | 12.44 | 12.45 | 379600.0 | 12.45 |
2021-01-29 | 12.85 | 12.06 | 12.4 | 12.15 | 237700.0 | 12.15 |
2021-01-28 | 12.8 | 12.22 | 12.53 | 12.44 | 229300.0 | 12.44 |
2021-01-27 | 12.95 | 12.24 | 12.9 | 12.47 | 360700.0 | 12.47 |
2021-01-26 | 13.92 | 13.01 | 13.69 | 13.04 | 228600.0 | 13.04 |
2021-01-25 | 13.64 | 12.96 | 13.45 | 13.59 | 278600.0 | 13.59 |
2021-01-22 | 13.36 | 12.6 | 12.71 | 13.29 | 312600.0 | 13.29 |
2021-01-21 | 13.59 | 12.58 | 13.59 | 12.77 | 242000.0 | 12.77 |
2021-01-20 | 13.6 | 13.02 | 13.45 | 13.48 | 272100.0 | 13.48 |
2021-01-19 | 13.54 | 13.04 | 13.33 | 13.23 | 327600.0 | 13.23 |
2021-01-15 | 13.61 | 12.8 | 13.05 | 12.94 | 387700.0 | 12.94 |
2021-01-14 | 13.32 | 12.35 | 12.42 | 13.17 | 354300.0 | 13.17 |
2021-01-13 | 12.85 | 12.26 | 12.66 | 12.32 | 179400.0 | 12.32 |
2021-01-12 | 13.05 | 12.51 | 12.55 | 12.62 | 276100.0 | 12.62 |
2021-01-11 | 12.75 | 12.08 | 12.51 | 12.31 | 439500.0 | 12.31 |
2021-01-08 | 12.89 | 12.27 | 12.75 | 12.77 | 253200.0 | 12.77 |
2021-01-07 | 12.63 | 11.86 | 12.05 | 12.57 | 338500.0 | 12.57 |
2021-01-06 | 12.23 | 11.34 | 11.37 | 11.96 | 363100.0 | 11.96 |
2021-01-05 | 11.69 | 11.2 | 11.63 | 11.37 | 242100.0 | 11.37 |
2021-01-04 | 11.69 | 11.12 | 11.35 | 11.64 | 305900.0 | 11.64 |
2020-12-31 | 11.75 | 11.26 | 11.73 | 11.29 | 321800.0 | 11.29 |
2020-12-30 | 12.0 | 11.56 | 11.58 | 11.75 | 312800.0 | 11.75 |
2020-12-29 | 12.44 | 11.09 | 12.28 | 11.55 | 579700.0 | 11.55 |
2020-12-28 | 12.84 | 12.25 | 12.69 | 12.31 | 385800.0 | 12.31 |
2020-12-24 | 13.0 | 12.4 | 12.91 | 12.65 | 144600.0 | 12.65 |
2020-12-23 | 13.57 | 12.62 | 13.4 | 12.92 | 541100.0 | 12.92 |
2020-12-22 | 13.54 | 12.7 | 12.87 | 13.29 | 596300.0 | 13.29 |
2020-12-21 | 12.97 | 11.63 | 12.37 | 12.8 | 772600.0 | 12.8 |
2020-12-18 | 12.87 | 11.67 | 11.75 | 12.34 | 997300.0 | 12.34 |
2020-12-17 | 11.75 | 11.1 | 11.44 | 11.74 | 625900.0 | 11.74 |
2020-12-16 | 12.15 | 11.0 | 11.54 | 11.49 | 761200.0 | 11.49 |
2020-12-15 | 12.06 | 10.66 | 12.0 | 11.23 | 1280400.0 | 11.23 |
2020-12-14 | 14.85 | 11.28 | 11.47 | 11.97 | 11209200.0 | 11.97 |
2020-12-11 | 10.27 | 9.9 | 9.95 | 10.23 | 1200200.0 | 10.23 |
2020-12-10 | 9.9 | 8.82 | 8.9 | 9.88 | 504900.0 | 9.88 |
2020-12-09 | 9.59 | 8.7 | 9.55 | 8.92 | 759700.0 | 8.92 |
2020-12-08 | 9.71 | 9.29 | 9.61 | 9.34 | 571900.0 | 9.34 |
2020-12-07 | 9.97 | 9.45 | 9.8 | 9.61 | 380000.0 | 9.61 |
2020-12-04 | 9.82 | 9.65 | 9.8 | 9.79 | 201800.0 | 9.79 |
2020-12-03 | 9.94 | 9.64 | 9.84 | 9.77 | 209800.0 | 9.77 |
2020-12-02 | 9.88 | 9.61 | 9.82 | 9.77 | 210200.0 | 9.77 |
2020-12-01 | 9.91 | 9.53 | 9.9 | 9.82 | 332600.0 | 9.82 |
2020-11-30 | 9.99 | 9.61 | 9.85 | 9.84 | 383800.0 | 9.84 |
2020-11-27 | 9.78 | 9.52 | 9.65 | 9.77 | 245800.0 | 9.77 |
2020-11-25 | 9.68 | 9.52 | 9.61 | 9.6 | 254700.0 | 9.6 |
2020-11-24 | 9.91 | 9.47 | 9.75 | 9.6 | 376800.0 | 9.6 |
2020-11-23 | 9.98 | 9.5 | 9.98 | 9.61 | 491600.0 | 9.61 |
2020-11-20 | 10.09 | 9.71 | 9.94 | 9.86 | 512600.0 | 9.86 |
2020-11-19 | 9.83 | 9.4 | 9.64 | 9.72 | 417900.0 | 9.72 |
2020-11-18 | 10.04 | 9.57 | 10.04 | 9.64 | 290000.0 | 9.64 |
2020-11-17 | 10.1 | 9.73 | 10.05 | 10.0 | 221900.0 | 10.0 |
2020-11-16 | 10.35 | 9.91 | 10.25 | 10.01 | 306400.0 | 10.01 |
2020-11-13 | 10.09 | 9.85 | 9.98 | 9.95 | 446900.0 | 9.95 |
2020-11-12 | 10.04 | 9.76 | 9.82 | 9.91 | 590500.0 | 9.91 |
2020-11-11 | 9.95 | 9.53 | 9.78 | 9.78 | 472700.0 | 9.78 |
2020-11-10 | 10.29 | 9.55 | 10.19 | 9.61 | 567700.0 | 9.61 |
2020-11-09 | 11.76 | 9.73 | 11.76 | 9.87 | 2406100.0 | 9.87 |
2020-11-06 | 12.24 | 9.19 | 11.92 | 9.5 | 1541200.0 | 9.5 |
2020-11-05 | 12.02 | 10.94 | 10.98 | 12.0 | 440500.0 | 12.0 |
2020-11-04 | 11.11 | 10.54 | 10.54 | 11.03 | 390500.0 | 11.03 |
2020-11-03 | 10.64 | 10.24 | 10.46 | 10.51 | 152400.0 | 10.51 |
2020-11-02 | 10.66 | 10.05 | 10.66 | 10.32 | 290800.0 | 10.32 |
2020-10-30 | 11.13 | 10.41 | 11.03 | 10.57 | 205300.0 | 10.57 |
2020-10-29 | 11.19 | 10.4 | 10.64 | 11.1 | 192200.0 | 11.1 |
2020-10-28 | 10.98 | 10.4 | 10.9 | 10.61 | 234700.0 | 10.61 |
2020-10-27 | 11.4 | 10.85 | 11.05 | 11.18 | 294300.0 | 11.18 |
2020-10-26 | 11.29 | 10.77 | 11.15 | 11.0 | 263800.0 | 11.0 |
2020-10-23 | 11.47 | 10.96 | 11.25 | 11.23 | 168500.0 | 11.23 |
2020-10-22 | 11.28 | 10.59 | 10.64 | 11.25 | 243000.0 | 11.25 |
2020-10-21 | 10.85 | 10.5 | 10.73 | 10.57 | 259100.0 | 10.57 |
2020-10-20 | 10.88 | 10.39 | 10.71 | 10.78 | 183800.0 | 10.78 |
2020-10-19 | 11.1 | 10.5 | 10.85 | 10.67 | 330100.0 | 10.67 |
2020-10-16 | 11.03 | 10.66 | 10.77 | 10.95 | 222700.0 | 10.95 |
2020-10-15 | 10.77 | 10.3 | 10.48 | 10.76 | 250300.0 | 10.76 |
2020-10-14 | 11.59 | 10.67 | 11.3 | 10.72 | 377700.0 | 10.72 |
2020-10-13 | 11.44 | 11.06 | 11.21 | 11.35 | 154100.0 | 11.35 |
2020-10-12 | 11.45 | 10.61 | 10.88 | 11.24 | 398000.0 | 11.24 |
2020-10-09 | 11.38 | 10.56 | 11.27 | 10.89 | 555000.0 | 10.89 |
2020-10-08 | 11.6 | 11.23 | 11.56 | 11.38 | 183400.0 | 11.38 |
2020-10-07 | 11.5 | 11.0 | 11.13 | 11.4 | 360600.0 | 11.4 |
2020-10-06 | 11.75 | 11.03 | 11.72 | 11.15 | 474300.0 | 11.15 |
2020-10-05 | 11.87 | 11.0 | 11.0 | 11.83 | 388900.0 | 11.83 |
2020-10-02 | 11.32 | 10.7 | 10.78 | 10.95 | 280000.0 | 10.95 |
2020-10-01 | 11.22 | 10.65 | 10.75 | 11.06 | 339000.0 | 11.06 |
2020-09-30 | 10.97 | 10.48 | 10.6 | 10.7 | 277200.0 | 10.7 |
2020-09-29 | 10.8 | 10.41 | 10.74 | 10.6 | 321900.0 | 10.6 |
2020-09-28 | 11.35 | 10.66 | 11.28 | 10.77 | 355800.0 | 10.77 |
2020-09-25 | 11.03 | 10.6 | 10.8 | 11.02 | 317600.0 | 11.02 |
2020-09-24 | 10.97 | 10.45 | 10.71 | 10.8 | 337500.0 | 10.8 |
2020-09-23 | 11.45 | 10.72 | 11.2 | 10.74 | 335100.0 | 10.74 |
2020-09-22 | 11.28 | 10.52 | 10.72 | 11.25 | 345200.0 | 11.25 |
2020-09-21 | 11.29 | 10.37 | 11.26 | 10.66 | 451600.0 | 10.66 |
2020-09-18 | 11.82 | 10.48 | 10.55 | 11.52 | 1683100.0 | 11.52 |
2020-09-17 | 10.75 | 10.34 | 10.51 | 10.5 | 191600.0 | 10.5 |
2020-09-16 | 11.07 | 10.61 | 10.64 | 10.62 | 239900.0 | 10.62 |
2020-09-15 | 11.0 | 10.5 | 10.76 | 10.64 | 263400.0 | 10.64 |
2020-09-14 | 10.77 | 10.09 | 10.09 | 10.68 | 499300.0 | 10.68 |
2020-09-11 | 10.24 | 9.83 | 10.12 | 9.99 | 260400.0 | 9.99 |
2020-09-10 | 10.7 | 10.09 | 10.4 | 10.12 | 297000.0 | 10.12 |
2020-09-09 | 10.5 | 10.0 | 10.18 | 10.25 | 323300.0 | 10.25 |
2020-09-08 | 10.69 | 9.65 | 9.73 | 10.18 | 392700.0 | 10.18 |
2020-09-04 | 10.06 | 9.19 | 9.94 | 9.94 | 590100.0 | 9.94 |
2020-09-03 | 10.8 | 9.98 | 10.69 | 10.1 | 463000.0 | 10.1 |
2020-09-02 | 11.04 | 10.44 | 10.97 | 10.55 | 431900.0 | 10.55 |
2020-09-01 | 11.7 | 10.3 | 10.56 | 10.93 | 1444400.0 | 10.93 |
2020-08-31 | 10.84 | 10.58 | 10.71 | 10.63 | 342800.0 | 10.63 |
2020-08-28 | 10.71 | 10.5 | 10.64 | 10.65 | 235700.0 | 10.65 |
2020-08-27 | 10.88 | 10.52 | 10.86 | 10.64 | 256300.0 | 10.64 |
2020-08-26 | 11.2 | 10.86 | 11.11 | 10.88 | 278500.0 | 10.88 |
2020-08-25 | 11.14 | 10.5 | 10.65 | 11.12 | 353100.0 | 11.12 |
2020-08-24 | 11.0 | 10.34 | 11.0 | 10.74 | 466400.0 | 10.74 |
2020-08-21 | 10.95 | 10.65 | 10.87 | 10.75 | 302300.0 | 10.75 |
2020-08-20 | 10.95 | 10.6 | 10.81 | 10.92 | 298200.0 | 10.92 |
2020-08-19 | 11.27 | 10.81 | 11.07 | 10.83 | 339300.0 | 10.83 |
2020-08-18 | 11.7 | 11.05 | 11.51 | 11.18 | 392100.0 | 11.18 |
2020-08-17 | 11.53 | 11.02 | 11.19 | 11.53 | 328400.0 | 11.53 |
2020-08-14 | 11.38 | 10.87 | 11.13 | 11.12 | 437100.0 | 11.12 |
2020-08-13 | 11.31 | 10.98 | 11.16 | 11.19 | 439300.0 | 11.19 |
2020-08-12 | 11.41 | 10.86 | 11.09 | 11.05 | 605500.0 | 11.05 |
2020-08-11 | 12.62 | 10.3 | 12.52 | 11.09 | 1165100.0 | 11.09 |
2020-08-10 | 13.05 | 12.5 | 12.56 | 12.64 | 502300.0 | 12.64 |
2020-08-07 | 12.85 | 12.18 | 12.35 | 12.59 | 430200.0 | 12.59 |
2020-08-06 | 13.14 | 12.33 | 12.68 | 12.51 | 464800.0 | 12.51 |
2020-08-05 | 13.99 | 12.82 | 13.77 | 13.04 | 595200.0 | 13.04 |
2020-08-04 | 14.24 | 13.46 | 14.13 | 13.7 | 546000.0 | 13.7 |
2020-08-03 | 14.3 | 13.25 | 13.6 | 14.25 | 658100.0 | 14.25 |
2020-07-31 | 13.9 | 13.05 | 13.9 | 13.15 | 697600.0 | 13.15 |
2020-07-30 | 14.68 | 13.6 | 14.51 | 13.94 | 447700.0 | 13.94 |
2020-07-29 | 15.44 | 13.75 | 15.3 | 13.88 | 804800.0 | 13.88 |
2020-07-28 | 15.52 | 14.92 | 15.21 | 15.22 | 594200.0 | 15.22 |
2020-07-27 | 15.5 | 14.67 | 15.5 | 15.03 | 806000.0 | 15.03 |
2020-07-24 | 15.56 | 14.55 | 15.36 | 14.77 | 585500.0 | 14.77 |
2020-07-23 | 16.38 | 15.12 | 16.32 | 15.3 | 518200.0 | 15.3 |
2020-07-22 | 16.8 | 16.01 | 16.69 | 16.04 | 785100.0 | 16.04 |
2020-07-21 | 16.88 | 16.31 | 16.79 | 16.48 | 797900.0 | 16.48 |
2020-07-20 | 16.55 | 15.75 | 16.4 | 16.47 | 1396000.0 | 16.47 |
2020-07-17 | 16.21 | 14.72 | 16.01 | 15.24 | 730700.0 | 15.24 |
2020-07-16 | 17.34 | 14.77 | 16.3 | 14.85 | 1712500.0 | 14.85 |
2020-07-15 | 14.6 | 13.99 | 14.23 | 14.28 | 364300.0 | 14.28 |
2020-07-14 | 14.34 | 13.55 | 14.0 | 13.94 | 317600.0 | 13.94 |
2020-07-13 | 15.43 | 14.02 | 15.02 | 14.08 | 186900.0 | 14.08 |
2020-07-10 | 15.61 | 14.78 | 15.41 | 14.85 | 168200.0 | 14.85 |
2020-07-09 | 15.85 | 15.07 | 15.71 | 15.53 | 193900.0 | 15.53 |
2020-07-08 | 16.88 | 15.33 | 16.6 | 15.58 | 378100.0 | 15.58 |
2020-07-07 | 16.73 | 15.23 | 15.37 | 16.59 | 1057600.0 | 16.59 |
2020-07-06 | 15.74 | 15.25 | 15.67 | 15.36 | 227900.0 | 15.36 |
2020-07-02 | 15.5 | 15.1 | 15.46 | 15.34 | 246100.0 | 15.34 |
2020-07-01 | 15.6 | 15.01 | 15.58 | 15.25 | 294600.0 | 15.25 |
2020-06-30 | 15.43 | 14.6 | 14.89 | 15.19 | 241600.0 | 15.19 |
2020-06-29 | 16.07 | 14.68 | 15.87 | 15.01 | 339200.0 | 15.01 |
2020-06-26 | 16.65 | 15.48 | 16.19 | 15.57 | 1479000.0 | 15.57 |
2020-06-25 | 16.72 | 15.63 | 15.98 | 16.3 | 691800.0 | 16.3 |
2020-06-24 | 16.06 | 15.45 | 15.65 | 15.58 | 456000.0 | 15.58 |
2020-06-23 | 16.06 | 15.55 | 15.73 | 15.69 | 436700.0 | 15.69 |
2020-06-22 | 15.52 | 14.76 | 15.44 | 15.5 | 385100.0 | 15.5 |
2020-06-19 | 16.16 | 15.22 | 15.92 | 15.4 | 1062400.0 | 15.4 |
2020-06-18 | 15.89 | 15.36 | 15.44 | 15.78 | 288500.0 | 15.78 |
2020-06-17 | 15.77 | 15.47 | 15.51 | 15.58 | 284300.0 | 15.58 |
2020-06-16 | 15.78 | 15.11 | 15.62 | 15.5 | 226600.0 | 15.5 |
2020-06-15 | 15.55 | 14.4 | 14.63 | 15.28 | 236700.0 | 15.28 |
2020-06-12 | 15.44 | 14.52 | 15.08 | 14.85 | 261200.0 | 14.85 |
2020-06-11 | 16.03 | 14.6 | 16.01 | 14.61 | 273300.0 | 14.61 |
2020-06-10 | 16.61 | 16.17 | 16.49 | 16.32 | 156400.0 | 16.32 |
2020-06-09 | 16.65 | 16.03 | 16.07 | 16.38 | 206200.0 | 16.38 |
2020-06-08 | 16.81 | 15.77 | 16.0 | 16.58 | 322600.0 | 16.58 |
2020-06-05 | 16.57 | 15.44 | 16.05 | 15.75 | 295800.0 | 15.75 |
2020-06-04 | 16.2 | 15.54 | 15.88 | 15.8 | 240600.0 | 15.8 |
2020-06-03 | 16.39 | 15.74 | 16.11 | 15.92 | 269900.0 | 15.92 |
2020-06-02 | 16.21 | 14.7 | 15.07 | 15.93 | 473200.0 | 15.93 |
2020-06-01 | 15.61 | 14.05 | 14.29 | 15.06 | 455800.0 | 15.06 |
2020-05-29 | 14.86 | 13.52 | 14.85 | 14.24 | 365100.0 | 14.24 |
2020-05-28 | 15.56 | 14.77 | 14.85 | 14.82 | 230200.0 | 14.82 |
2020-05-27 | 16.46 | 14.3 | 16.46 | 14.8 | 412600.0 | 14.8 |
2020-05-26 | 16.66 | 15.75 | 16.07 | 16.22 | 1077100.0 | 16.22 |
2020-05-22 | 15.84 | 15.21 | 15.59 | 15.67 | 208300.0 | 15.67 |
2020-05-21 | 16.0 | 14.88 | 15.37 | 15.59 | 332400.0 | 15.59 |
2020-05-20 | 15.49 | 13.52 | 13.72 | 15.31 | 1051200.0 | 15.31 |
2020-05-19 | 13.8 | 13.32 | 13.4 | 13.32 | 359800.0 | 13.32 |
2020-05-18 | 14.15 | 13.14 | 13.75 | 13.35 | 520400.0 | 13.35 |
2020-05-15 | 13.6 | 12.61 | 12.83 | 13.41 | 384900.0 | 13.41 |
2020-05-14 | 13.28 | 12.6 | 13.07 | 12.85 | 295600.0 | 12.85 |
2020-05-13 | 14.39 | 12.35 | 14.35 | 13.36 | 845100.0 | 13.36 |
2020-05-12 | 14.53 | 13.31 | 13.5 | 13.66 | 595800.0 | 13.66 |
2020-05-11 | 13.55 | 12.32 | 12.6 | 13.49 | 531300.0 | 13.49 |
2020-05-08 | 13.54 | 11.81 | 12.45 | 12.69 | 558600.0 | 12.69 |
2020-05-07 | 12.89 | 12.3 | 12.82 | 12.39 | 213700.0 | 12.39 |
2020-05-06 | 12.92 | 12.3 | 12.74 | 12.72 | 532800.0 | 12.72 |
2020-05-05 | 13.2 | 12.23 | 12.23 | 12.66 | 492600.0 | 12.66 |
2020-05-04 | 12.9 | 11.8 | 12.82 | 12.72 | 636300.0 | 12.72 |
2020-05-01 | 12.91 | 11.68 | 12.0 | 12.9 | 344800.0 | 12.9 |
2020-04-30 | 13.16 | 12.01 | 13.1 | 12.07 | 442900.0 | 12.07 |
2020-04-29 | 13.49 | 12.62 | 12.75 | 13.17 | 392900.0 | 13.17 |
2020-04-28 | 13.38 | 12.4 | 13.25 | 12.62 | 443700.0 | 12.62 |
2020-04-27 | 13.73 | 13.03 | 13.3 | 13.15 | 342400.0 | 13.15 |
2020-04-24 | 13.29 | 12.5 | 12.95 | 13.2 | 340800.0 | 13.2 |
2020-04-23 | 13.51 | 12.82 | 13.2 | 12.88 | 226400.0 | 12.88 |
2020-04-22 | 13.51 | 12.75 | 13.0 | 13.2 | 425000.0 | 13.2 |
2020-04-21 | 13.54 | 12.5 | 12.98 | 12.85 | 323800.0 | 12.85 |
2020-04-20 | 14.03 | 12.95 | 13.5 | 13.2 | 615200.0 | 13.2 |
2020-04-17 | 14.5 | 13.27 | 14.5 | 13.42 | 692200.0 | 13.42 |
2020-04-16 | 15.75 | 14.0 | 15.61 | 14.22 | 1016700.0 | 14.22 |
2020-04-15 | 18.78 | 13.76 | 18.65 | 13.97 | 1087000.0 | 13.97 |
2020-04-14 | 19.4 | 18.29 | 18.62 | 19.34 | 152000.0 | 19.34 |
2020-04-13 | 18.69 | 17.66 | 18.55 | 18.04 | 136800.0 | 18.04 |
2020-04-09 | 18.94 | 17.18 | 18.0 | 18.68 | 246300.0 | 18.68 |
2020-04-08 | 17.91 | 16.45 | 16.71 | 17.78 | 265000.0 | 17.78 |
2020-04-07 | 17.85 | 16.01 | 17.75 | 16.43 | 221000.0 | 16.43 |
2020-04-06 | 17.93 | 16.72 | 17.59 | 17.32 | 224700.0 | 17.32 |
2020-04-03 | 16.96 | 15.18 | 15.85 | 16.64 | 166100.0 | 16.64 |
2020-04-02 | 16.49 | 14.5 | 14.58 | 16.23 | 265700.0 | 16.23 |
2020-04-01 | 15.53 | 14.38 | 14.99 | 14.7 | 216200.0 | 14.7 |
2020-03-31 | 16.43 | 15.1 | 16.14 | 15.54 | 175200.0 | 15.54 |
2020-03-30 | 16.15 | 14.0 | 14.16 | 16.14 | 172500.0 | 16.14 |
2020-03-27 | 16.91 | 13.98 | 16.23 | 14.01 | 249000.0 | 14.01 |
2020-03-26 | 17.68 | 16.07 | 16.12 | 16.99 | 201000.0 | 16.99 |
2020-03-25 | 17.0 | 15.29 | 15.79 | 15.91 | 166600.0 | 15.91 |
2020-03-24 | 16.96 | 15.22 | 15.9 | 15.82 | 238900.0 | 15.82 |
2020-03-23 | 15.27 | 13.36 | 14.05 | 15.18 | 231400.0 | 15.18 |
2020-03-20 | 14.87 | 13.34 | 14.19 | 13.72 | 341900.0 | 13.72 |
2020-03-19 | 14.3 | 12.39 | 12.46 | 13.93 | 264100.0 | 13.93 |
2020-03-18 | 15.55 | 12.11 | 12.46 | 12.54 | 274100.0 | 12.54 |
2020-03-17 | 14.23 | 12.41 | 13.01 | 13.22 | 408600.0 | 13.22 |
2020-03-16 | 14.67 | 12.5 | 14.41 | 12.5 | 541400.0 | 12.5 |
2020-03-13 | 15.23 | 12.45 | 15.15 | 14.89 | 458700.0 | 14.89 |
2020-03-12 | 16.81 | 14.0 | 16.62 | 14.06 | 483300.0 | 14.06 |
2020-03-11 | 18.7 | 17.3 | 18.15 | 17.91 | 416200.0 | 17.91 |
2020-03-10 | 19.25 | 17.76 | 19.22 | 18.68 | 231500.0 | 18.68 |
2020-03-09 | 20.64 | 18.57 | 19.7 | 18.63 | 254700.0 | 18.63 |
2020-03-06 | 22.0 | 19.86 | 20.85 | 20.78 | 388200.0 | 20.78 |
2020-03-05 | 22.38 | 20.2 | 21.58 | 21.75 | 300900.0 | 21.75 |
2020-03-04 | 22.08 | 19.8 | 20.0 | 22.04 | 646400.0 | 22.04 |
2020-03-03 | 19.81 | 17.04 | 17.04 | 19.81 | 686400.0 | 19.81 |
2020-03-02 | 17.09 | 15.99 | 16.34 | 17.0 | 279600.0 | 17.0 |
2020-02-28 | 16.17 | 14.9 | 14.9 | 16.0 | 443700.0 | 16.0 |
2020-02-27 | 16.36 | 15.1 | 15.77 | 15.51 | 180200.0 | 15.51 |
2020-02-26 | 16.71 | 15.78 | 15.92 | 16.06 | 114500.0 | 16.06 |
2020-02-25 | 17.08 | 15.78 | 17.08 | 15.82 | 157200.0 | 15.82 |
2020-02-24 | 17.67 | 17.06 | 17.62 | 17.08 | 250700.0 | 17.08 |
2020-02-21 | 17.87 | 17.29 | 17.87 | 17.67 | 116500.0 | 17.67 |
2020-02-20 | 18.76 | 17.62 | 18.76 | 17.83 | 108200.0 | 17.83 |
2020-02-19 | 18.95 | 18.41 | 18.74 | 18.77 | 103600.0 | 18.77 |
2020-02-18 | 19.13 | 18.43 | 18.9 | 18.73 | 89200.0 | 18.73 |