名前 | Fulcrum Therapeutics Inc. Common Stock |
ティッカー | FULC |
国 | United States |
上場年 | 2019.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 14.95 | 13.48 | 14.03 | 14.93 | 243400.0 | 14.93 |
2021-02-12 | 14.44 | 13.23 | 13.4 | 13.91 | 137300.0 | 13.91 |
2021-02-11 | 13.46 | 12.56 | 12.91 | 13.4 | 95100.0 | 13.4 |
2021-02-10 | 13.19 | 12.02 | 12.89 | 13.01 | 115900.0 | 13.01 |
2021-02-09 | 13.13 | 12.44 | 12.44 | 12.77 | 141900.0 | 12.77 |
2021-02-08 | 12.85 | 11.4 | 11.49 | 12.6 | 158000.0 | 12.6 |
2021-02-05 | 11.66 | 11.12 | 11.6 | 11.42 | 101200.0 | 11.42 |
2021-02-04 | 11.54 | 11.18 | 11.31 | 11.46 | 95600.0 | 11.46 |
2021-02-03 | 11.81 | 11.11 | 11.23 | 11.31 | 73600.0 | 11.31 |
2021-02-02 | 11.49 | 10.82 | 11.19 | 11.33 | 104200.0 | 11.33 |
2021-02-01 | 11.32 | 10.62 | 11.32 | 10.98 | 211500.0 | 10.98 |
2021-01-29 | 11.97 | 10.82 | 11.26 | 11.06 | 124200.0 | 11.06 |
2021-01-28 | 12.14 | 11.03 | 12.14 | 11.25 | 572100.0 | 11.25 |
2021-01-27 | 12.42 | 11.28 | 11.72 | 12.0 | 137600.0 | 12.0 |
2021-01-26 | 13.1 | 11.8 | 13.1 | 12.05 | 256600.0 | 12.05 |
2021-01-25 | 14.03 | 12.26 | 13.59 | 13.09 | 165900.0 | 13.09 |
2021-01-22 | 14.12 | 13.14 | 13.14 | 13.8 | 146300.0 | 13.8 |
2021-01-21 | 14.3 | 13.11 | 14.0 | 13.79 | 248600.0 | 13.79 |
2021-01-20 | 13.98 | 11.67 | 12.28 | 13.95 | 1481900.0 | 13.95 |
2021-01-19 | 11.97 | 10.85 | 11.18 | 11.73 | 57600.0 | 11.73 |
2021-01-15 | 11.53 | 10.65 | 11.24 | 11.0 | 131900.0 | 11.0 |
2021-01-14 | 11.6 | 11.15 | 11.31 | 11.35 | 86500.0 | 11.35 |
2021-01-13 | 11.58 | 10.95 | 11.35 | 11.25 | 151500.0 | 11.25 |
2021-01-12 | 11.35 | 10.75 | 10.75 | 11.31 | 46500.0 | 11.31 |
2021-01-11 | 11.97 | 10.9 | 11.75 | 11.0 | 59000.0 | 11.0 |
2021-01-08 | 11.84 | 11.38 | 11.6 | 11.71 | 52600.0 | 11.71 |
2021-01-07 | 11.79 | 11.18 | 11.47 | 11.55 | 49300.0 | 11.55 |
2021-01-06 | 11.96 | 11.15 | 11.37 | 11.42 | 94800.0 | 11.42 |
2021-01-05 | 12.5 | 11.28 | 12.35 | 11.37 | 77700.0 | 11.37 |
2021-01-04 | 12.5 | 11.55 | 11.72 | 12.42 | 166100.0 | 12.42 |
2020-12-31 | 12.45 | 11.25 | 12.45 | 11.71 | 190400.0 | 11.71 |
2020-12-30 | 12.89 | 12.38 | 12.38 | 12.69 | 52400.0 | 12.69 |
2020-12-29 | 12.6 | 11.82 | 12.6 | 12.18 | 72200.0 | 12.18 |
2020-12-28 | 12.87 | 12.6 | 12.79 | 12.75 | 80900.0 | 12.75 |
2020-12-24 | 13.21 | 12.45 | 13.09 | 12.49 | 73100.0 | 12.49 |
2020-12-23 | 13.37 | 12.84 | 12.9 | 13.03 | 145900.0 | 13.03 |
2020-12-22 | 13.04 | 12.48 | 12.51 | 12.97 | 101100.0 | 12.97 |
2020-12-21 | 12.75 | 12.15 | 12.72 | 12.46 | 191600.0 | 12.46 |
2020-12-18 | 13.23 | 12.83 | 13.19 | 12.84 | 496300.0 | 12.84 |
2020-12-17 | 13.43 | 12.99 | 13.23 | 13.13 | 150500.0 | 13.13 |
2020-12-16 | 13.46 | 13.0 | 13.41 | 13.21 | 67300.0 | 13.21 |
2020-12-15 | 13.68 | 13.05 | 13.59 | 13.4 | 111000.0 | 13.4 |
2020-12-14 | 14.42 | 12.56 | 13.51 | 13.35 | 124800.0 | 13.35 |
2020-12-11 | 13.41 | 12.65 | 13.12 | 13.21 | 79300.0 | 13.21 |
2020-12-10 | 14.15 | 13.01 | 13.15 | 13.23 | 181400.0 | 13.23 |
2020-12-09 | 14.12 | 13.02 | 13.36 | 13.25 | 144100.0 | 13.25 |
2020-12-08 | 13.74 | 12.24 | 12.56 | 13.18 | 101100.0 | 13.18 |
2020-12-07 | 13.0 | 11.6 | 11.69 | 12.54 | 134700.0 | 12.54 |
2020-12-04 | 12.28 | 11.39 | 11.59 | 11.73 | 132100.0 | 11.73 |
2020-12-03 | 12.08 | 11.71 | 11.78 | 11.82 | 58200.0 | 11.82 |
2020-12-02 | 12.17 | 11.64 | 12.13 | 11.71 | 60500.0 | 11.71 |
2020-12-01 | 12.9 | 11.66 | 11.73 | 12.13 | 201300.0 | 12.13 |
2020-11-30 | 11.88 | 11.11 | 11.41 | 11.43 | 85200.0 | 11.43 |
2020-11-27 | 11.8 | 11.0 | 11.22 | 11.54 | 105300.0 | 11.54 |
2020-11-25 | 11.8 | 10.56 | 10.65 | 11.32 | 663400.0 | 11.32 |
2020-11-24 | 11.11 | 10.33 | 10.6 | 10.68 | 129400.0 | 10.68 |
2020-11-23 | 11.1 | 10.46 | 11.1 | 10.55 | 120900.0 | 10.55 |
2020-11-20 | 11.16 | 10.62 | 10.98 | 10.88 | 139500.0 | 10.88 |
2020-11-19 | 11.17 | 10.77 | 11.14 | 11.06 | 123500.0 | 11.06 |
2020-11-18 | 11.99 | 10.9 | 11.86 | 11.16 | 177400.0 | 11.16 |
2020-11-17 | 12.19 | 11.53 | 11.92 | 11.82 | 164300.0 | 11.82 |
2020-11-16 | 13.0 | 11.49 | 12.77 | 12.04 | 94200.0 | 12.04 |
2020-11-13 | 13.31 | 11.9 | 12.16 | 12.65 | 172400.0 | 12.65 |
2020-11-12 | 12.15 | 11.65 | 11.81 | 11.98 | 87000.0 | 11.98 |
2020-11-11 | 11.98 | 10.83 | 10.83 | 11.75 | 138200.0 | 11.75 |
2020-11-10 | 11.07 | 9.6 | 10.86 | 10.94 | 145400.0 | 10.94 |
2020-11-09 | 12.76 | 10.73 | 12.16 | 10.82 | 247900.0 | 10.82 |
2020-11-06 | 12.17 | 11.63 | 11.67 | 11.8 | 105100.0 | 11.8 |
2020-11-05 | 12.57 | 11.59 | 12.15 | 11.68 | 146800.0 | 11.68 |
2020-11-04 | 12.68 | 10.7 | 10.73 | 11.97 | 203000.0 | 11.97 |
2020-11-03 | 11.37 | 8.64 | 9.4 | 11.16 | 651200.0 | 11.16 |
2020-11-02 | 10.18 | 9.15 | 10.05 | 9.27 | 341400.0 | 9.27 |
2020-10-30 | 9.97 | 9.47 | 9.85 | 9.86 | 111200.0 | 9.86 |
2020-10-29 | 10.04 | 9.47 | 9.82 | 9.93 | 115500.0 | 9.93 |
2020-10-28 | 10.36 | 9.49 | 10.2 | 9.79 | 139300.0 | 9.79 |
2020-10-27 | 10.87 | 10.4 | 10.87 | 10.48 | 77600.0 | 10.48 |
2020-10-26 | 11.09 | 10.45 | 11.09 | 10.58 | 89300.0 | 10.58 |
2020-10-23 | 11.07 | 10.24 | 10.41 | 11.0 | 124500.0 | 11.0 |
2020-10-22 | 10.37 | 10.0 | 10.26 | 10.31 | 116000.0 | 10.31 |
2020-10-21 | 10.68 | 9.95 | 10.22 | 10.22 | 140600.0 | 10.22 |
2020-10-20 | 10.79 | 9.93 | 10.52 | 10.54 | 248100.0 | 10.54 |
2020-10-19 | 11.03 | 10.46 | 10.87 | 10.61 | 216800.0 | 10.61 |
2020-10-16 | 11.5 | 10.25 | 10.61 | 10.93 | 379100.0 | 10.93 |
2020-10-15 | 10.78 | 9.93 | 10.58 | 10.08 | 356300.0 | 10.08 |
2020-10-14 | 12.99 | 10.58 | 11.23 | 11.27 | 321600.0 | 11.27 |
2020-10-13 | 11.61 | 10.24 | 10.62 | 11.34 | 293400.0 | 11.34 |
2020-10-12 | 10.69 | 9.3 | 9.74 | 10.5 | 269900.0 | 10.5 |
2020-10-09 | 9.89 | 9.21 | 9.23 | 9.76 | 253800.0 | 9.76 |
2020-10-08 | 9.25 | 8.83 | 8.93 | 9.21 | 174500.0 | 9.21 |
2020-10-07 | 8.94 | 8.45 | 8.53 | 8.83 | 118600.0 | 8.83 |
2020-10-06 | 8.68 | 8.35 | 8.55 | 8.48 | 96700.0 | 8.48 |
2020-10-05 | 8.65 | 7.85 | 8.0 | 8.56 | 159100.0 | 8.56 |
2020-10-02 | 8.0 | 7.65 | 7.86 | 7.84 | 270000.0 | 7.84 |
2020-10-01 | 8.04 | 7.63 | 7.98 | 7.95 | 142100.0 | 7.95 |
2020-09-30 | 8.0 | 7.6 | 7.65 | 7.93 | 138700.0 | 7.93 |
2020-09-29 | 8.07 | 7.57 | 7.97 | 7.63 | 93300.0 | 7.63 |
2020-09-28 | 8.44 | 7.56 | 8.44 | 7.85 | 384400.0 | 7.85 |
2020-09-25 | 8.44 | 7.9 | 8.0 | 8.3 | 287900.0 | 8.3 |
2020-09-24 | 8.14 | 7.67 | 7.93 | 7.75 | 608300.0 | 7.75 |
2020-09-23 | 8.34 | 7.96 | 8.17 | 8.05 | 135800.0 | 8.05 |
2020-09-22 | 8.49 | 7.91 | 8.45 | 8.1 | 281500.0 | 8.1 |
2020-09-21 | 8.94 | 8.2 | 8.49 | 8.41 | 209600.0 | 8.41 |
2020-09-18 | 8.86 | 8.38 | 8.51 | 8.53 | 616200.0 | 8.53 |
2020-09-17 | 8.48 | 7.85 | 8.1 | 8.43 | 429800.0 | 8.43 |
2020-09-16 | 8.44 | 7.78 | 7.78 | 8.19 | 187900.0 | 8.19 |
2020-09-15 | 8.33 | 7.68 | 8.17 | 7.78 | 99300.0 | 7.78 |
2020-09-14 | 8.32 | 7.67 | 7.67 | 8.15 | 154800.0 | 8.15 |
2020-09-11 | 7.95 | 7.46 | 7.82 | 7.64 | 109400.0 | 7.64 |
2020-09-10 | 8.37 | 7.61 | 8.2 | 7.75 | 200200.0 | 7.75 |
2020-09-09 | 8.45 | 7.83 | 8.1 | 8.19 | 233200.0 | 8.19 |
2020-09-08 | 8.24 | 7.32 | 7.39 | 8.06 | 214800.0 | 8.06 |
2020-09-04 | 7.7 | 7.08 | 7.32 | 7.5 | 130900.0 | 7.5 |
2020-09-03 | 7.55 | 7.02 | 7.5 | 7.26 | 87700.0 | 7.26 |
2020-09-02 | 7.8 | 7.01 | 7.25 | 7.49 | 154900.0 | 7.49 |
2020-09-01 | 7.28 | 7.1 | 7.25 | 7.25 | 132800.0 | 7.25 |
2020-08-31 | 7.32 | 7.12 | 7.12 | 7.27 | 143700.0 | 7.27 |
2020-08-28 | 7.56 | 7.05 | 7.54 | 7.22 | 193200.0 | 7.22 |
2020-08-27 | 7.63 | 7.23 | 7.6 | 7.61 | 269100.0 | 7.61 |
2020-08-26 | 7.76 | 7.5 | 7.65 | 7.6 | 158100.0 | 7.6 |
2020-08-25 | 7.75 | 7.43 | 7.64 | 7.61 | 112100.0 | 7.61 |
2020-08-24 | 7.92 | 7.35 | 7.6 | 7.65 | 256200.0 | 7.65 |
2020-08-21 | 8.44 | 7.49 | 8.31 | 7.59 | 288600.0 | 7.59 |
2020-08-20 | 8.45 | 8.0 | 8.31 | 8.31 | 235000.0 | 8.31 |
2020-08-19 | 8.6 | 7.88 | 8.17 | 8.38 | 277400.0 | 8.38 |
2020-08-18 | 8.3 | 7.72 | 7.99 | 8.16 | 274100.0 | 8.16 |
2020-08-17 | 7.99 | 7.48 | 7.56 | 7.69 | 277500.0 | 7.69 |
2020-08-14 | 7.8 | 7.31 | 7.6 | 7.62 | 466200.0 | 7.62 |
2020-08-13 | 8.1 | 7.61 | 7.78 | 7.73 | 419200.0 | 7.73 |
2020-08-12 | 8.9 | 7.61 | 8.84 | 7.77 | 1284300.0 | 7.77 |
2020-08-11 | 12.0 | 8.88 | 12.0 | 8.9 | 2026700.0 | 8.9 |
2020-08-10 | 18.38 | 17.05 | 17.13 | 17.12 | 61300.0 | 17.12 |
2020-08-07 | 17.82 | 16.12 | 16.32 | 17.13 | 16200.0 | 17.13 |
2020-08-06 | 16.67 | 16.22 | 16.44 | 16.53 | 26400.0 | 16.53 |
2020-08-05 | 16.85 | 15.34 | 15.98 | 16.72 | 37300.0 | 16.72 |
2020-08-04 | 16.34 | 15.26 | 16.34 | 15.7 | 19600.0 | 15.7 |
2020-08-03 | 16.4 | 15.47 | 16.02 | 16.2 | 25600.0 | 16.2 |
2020-07-31 | 16.4 | 15.44 | 15.76 | 15.87 | 33400.0 | 15.87 |
2020-07-30 | 16.5 | 15.22 | 16.06 | 15.75 | 53400.0 | 15.75 |
2020-07-29 | 16.54 | 15.89 | 16.3 | 15.9 | 27100.0 | 15.9 |
2020-07-28 | 17.35 | 16.0 | 16.19 | 16.11 | 15000.0 | 16.11 |
2020-07-27 | 16.71 | 15.51 | 16.71 | 16.21 | 66300.0 | 16.21 |
2020-07-24 | 18.07 | 16.59 | 17.62 | 16.7 | 62800.0 | 16.7 |
2020-07-23 | 18.05 | 17.47 | 17.74 | 17.62 | 22200.0 | 17.62 |
2020-07-22 | 18.5 | 17.52 | 17.75 | 17.83 | 29800.0 | 17.83 |
2020-07-21 | 18.44 | 17.62 | 18.28 | 17.85 | 45800.0 | 17.85 |
2020-07-20 | 18.13 | 17.61 | 17.94 | 17.99 | 23200.0 | 17.99 |
2020-07-17 | 18.66 | 17.45 | 17.8 | 17.88 | 38000.0 | 17.88 |
2020-07-16 | 18.6 | 17.5 | 17.72 | 17.78 | 66400.0 | 17.78 |
2020-07-15 | 18.33 | 17.23 | 18.25 | 17.71 | 177300.0 | 17.71 |
2020-07-14 | 19.24 | 17.17 | 18.39 | 17.66 | 73700.0 | 17.66 |
2020-07-13 | 19.67 | 18.34 | 19.38 | 18.43 | 60900.0 | 18.43 |
2020-07-10 | 20.23 | 18.9 | 19.41 | 19.39 | 30800.0 | 19.39 |
2020-07-09 | 21.21 | 18.73 | 20.8 | 19.31 | 82700.0 | 19.31 |
2020-07-08 | 21.44 | 17.96 | 18.07 | 20.7 | 131200.0 | 20.7 |
2020-07-07 | 18.55 | 17.67 | 18.15 | 18.06 | 20300.0 | 18.06 |
2020-07-06 | 18.39 | 17.15 | 18.11 | 18.25 | 35700.0 | 18.25 |
2020-07-02 | 19.0 | 17.32 | 17.38 | 17.85 | 49700.0 | 17.85 |
2020-07-01 | 19.05 | 17.04 | 18.3 | 17.07 | 77800.0 | 17.07 |
2020-06-30 | 20.0 | 18.2 | 19.7 | 18.29 | 82300.0 | 18.29 |
2020-06-29 | 22.25 | 19.42 | 22.22 | 19.56 | 71900.0 | 19.56 |
2020-06-26 | 22.39 | 20.59 | 22.06 | 21.97 | 229500.0 | 21.97 |
2020-06-25 | 22.34 | 20.36 | 21.25 | 22.06 | 118800.0 | 22.06 |
2020-06-24 | 21.92 | 19.45 | 19.66 | 21.06 | 193600.0 | 21.06 |
2020-06-23 | 19.37 | 18.2 | 19.09 | 18.81 | 150300.0 | 18.81 |
2020-06-22 | 19.4 | 18.59 | 19.4 | 19.12 | 123000.0 | 19.12 |
2020-06-19 | 19.71 | 19.1 | 19.27 | 19.56 | 204500.0 | 19.56 |
2020-06-18 | 20.6 | 18.27 | 18.93 | 20.51 | 287900.0 | 20.51 |
2020-06-17 | 19.5 | 17.3 | 18.43 | 18.98 | 366300.0 | 18.98 |
2020-06-16 | 17.5 | 16.36 | 17.5 | 16.83 | 70000.0 | 16.83 |
2020-06-15 | 17.32 | 16.21 | 16.81 | 17.05 | 80000.0 | 17.05 |
2020-06-12 | 18.53 | 16.44 | 18.53 | 17.37 | 119100.0 | 17.37 |
2020-06-11 | 18.39 | 17.27 | 18.35 | 17.63 | 88900.0 | 17.63 |
2020-06-10 | 22.0 | 18.78 | 21.4 | 19.18 | 172600.0 | 19.18 |
2020-06-09 | 21.78 | 19.14 | 19.72 | 21.25 | 44400.0 | 21.25 |
2020-06-08 | 19.99 | 19.06 | 19.39 | 19.99 | 33000.0 | 19.99 |
2020-06-05 | 20.53 | 18.72 | 20.53 | 19.04 | 73800.0 | 19.04 |
2020-06-04 | 20.42 | 19.33 | 19.61 | 20.09 | 33100.0 | 20.09 |
2020-06-03 | 20.58 | 19.1 | 20.26 | 19.96 | 54900.0 | 19.96 |
2020-06-02 | 20.14 | 18.98 | 19.07 | 19.89 | 38600.0 | 19.89 |
2020-06-01 | 19.96 | 18.97 | 19.96 | 18.97 | 38600.0 | 18.97 |
2020-05-29 | 20.22 | 18.92 | 18.92 | 19.91 | 46500.0 | 19.91 |
2020-05-28 | 20.28 | 18.51 | 20.0 | 19.17 | 80800.0 | 19.17 |
2020-05-27 | 20.0 | 18.6 | 19.71 | 19.64 | 60100.0 | 19.64 |
2020-05-26 | 20.0 | 18.5 | 19.2 | 19.29 | 57800.0 | 19.29 |
2020-05-22 | 19.51 | 17.21 | 18.25 | 18.41 | 65900.0 | 18.41 |
2020-05-21 | 19.39 | 17.09 | 18.0 | 18.2 | 74400.0 | 18.2 |
2020-05-20 | 18.0 | 15.3 | 17.0 | 17.46 | 84700.0 | 17.46 |
2020-05-19 | 17.75 | 16.32 | 17.74 | 16.47 | 26800.0 | 16.47 |
2020-05-18 | 18.2 | 17.15 | 17.53 | 17.73 | 56000.0 | 17.73 |
2020-05-15 | 16.79 | 15.4 | 16.13 | 16.69 | 38900.0 | 16.69 |
2020-05-14 | 16.72 | 14.0 | 15.02 | 16.09 | 84600.0 | 16.09 |
2020-05-13 | 20.0 | 15.05 | 15.06 | 16.48 | 349400.0 | 16.48 |
2020-05-12 | 18.94 | 14.72 | 15.75 | 14.91 | 205400.0 | 14.91 |
2020-05-11 | 17.95 | 14.4 | 14.44 | 17.55 | 45300.0 | 17.55 |
2020-05-08 | 15.7 | 13.64 | 14.1 | 14.68 | 43800.0 | 14.68 |
2020-05-07 | 14.98 | 13.75 | 14.98 | 14.22 | 250500.0 | 14.22 |
2020-05-06 | 15.0 | 14.09 | 15.0 | 14.57 | 20000.0 | 14.57 |
2020-05-05 | 15.0 | 13.34 | 13.9 | 14.89 | 46200.0 | 14.89 |
2020-05-04 | 13.41 | 12.31 | 13.33 | 13.33 | 21300.0 | 13.33 |
2020-05-01 | 13.68 | 12.1 | 12.1 | 13.68 | 35400.0 | 13.68 |
2020-04-30 | 13.26 | 12.52 | 12.68 | 12.62 | 41800.0 | 12.62 |
2020-04-29 | 14.0 | 12.02 | 12.67 | 13.09 | 53200.0 | 13.09 |
2020-04-28 | 12.41 | 11.43 | 12.0 | 12.05 | 30600.0 | 12.05 |
2020-04-27 | 12.0 | 11.4 | 11.65 | 11.99 | 35300.0 | 11.99 |
2020-04-24 | 11.82 | 10.84 | 10.99 | 11.29 | 22900.0 | 11.29 |
2020-04-23 | 11.61 | 10.83 | 11.23 | 11.04 | 28100.0 | 11.04 |
2020-04-22 | 11.92 | 10.31 | 10.76 | 11.31 | 43000.0 | 11.31 |
2020-04-21 | 10.82 | 9.61 | 10.49 | 10.4 | 41900.0 | 10.4 |
2020-04-20 | 12.29 | 10.55 | 10.97 | 10.65 | 39500.0 | 10.65 |
2020-04-17 | 12.64 | 10.8 | 11.85 | 10.98 | 33000.0 | 10.98 |
2020-04-16 | 13.1 | 10.38 | 11.0 | 11.57 | 92500.0 | 11.57 |
2020-04-15 | 11.36 | 10.32 | 11.25 | 10.85 | 26800.0 | 10.85 |
2020-04-14 | 11.97 | 10.23 | 10.3 | 11.9 | 48700.0 | 11.9 |
2020-04-13 | 10.85 | 9.82 | 10.47 | 9.93 | 14500.0 | 9.93 |
2020-04-09 | 10.91 | 9.78 | 10.31 | 10.6 | 41400.0 | 10.6 |
2020-04-08 | 10.99 | 9.94 | 10.55 | 10.29 | 42900.0 | 10.29 |
2020-04-07 | 10.97 | 9.91 | 10.81 | 10.21 | 36100.0 | 10.21 |
2020-04-06 | 10.99 | 9.57 | 9.57 | 10.5 | 36800.0 | 10.5 |
2020-04-03 | 10.25 | 9.1 | 10.25 | 9.11 | 55000.0 | 9.11 |
2020-04-02 | 11.47 | 10.27 | 10.44 | 10.43 | 95400.0 | 10.43 |
2020-04-01 | 11.73 | 10.29 | 11.53 | 10.64 | 62500.0 | 10.64 |
2020-03-31 | 12.65 | 11.11 | 12.4 | 11.94 | 176400.0 | 11.94 |
2020-03-30 | 12.87 | 11.6 | 11.99 | 12.83 | 70300.0 | 12.83 |
2020-03-27 | 12.49 | 11.01 | 12.49 | 11.92 | 60900.0 | 11.92 |
2020-03-26 | 13.89 | 11.48 | 11.48 | 13.0 | 114900.0 | 13.0 |
2020-03-25 | 11.35 | 9.03 | 9.64 | 11.35 | 103800.0 | 11.35 |
2020-03-24 | 10.06 | 9.2 | 10.06 | 9.61 | 139100.0 | 9.61 |
2020-03-23 | 11.9 | 9.01 | 11.44 | 9.49 | 183000.0 | 9.49 |
2020-03-20 | 13.4 | 10.81 | 11.08 | 11.03 | 1054400.0 | 11.03 |
2020-03-19 | 11.99 | 9.97 | 10.67 | 11.0 | 156900.0 | 11.0 |
2020-03-18 | 11.79 | 10.0 | 11.23 | 10.5 | 61700.0 | 10.5 |
2020-03-17 | 11.65 | 10.5 | 10.74 | 11.65 | 71800.0 | 11.65 |
2020-03-16 | 13.62 | 10.44 | 13.62 | 10.45 | 84600.0 | 10.45 |
2020-03-13 | 16.03 | 10.0 | 10.88 | 16.03 | 110300.0 | 16.03 |
2020-03-12 | 12.5 | 9.99 | 9.99 | 10.41 | 89000.0 | 10.41 |
2020-03-11 | 14.57 | 10.85 | 12.88 | 11.1 | 104300.0 | 11.1 |
2020-03-10 | 15.27 | 11.42 | 14.68 | 13.0 | 94400.0 | 13.0 |
2020-03-09 | 17.03 | 14.0 | 16.56 | 14.34 | 73900.0 | 14.34 |
2020-03-06 | 19.43 | 17.49 | 19.43 | 17.6 | 98800.0 | 17.6 |
2020-03-05 | 18.95 | 18.1 | 18.95 | 18.5 | 74700.0 | 18.5 |
2020-03-04 | 19.0 | 17.48 | 17.97 | 18.0 | 45700.0 | 18.0 |
2020-03-03 | 18.28 | 16.77 | 18.21 | 17.7 | 60300.0 | 17.7 |
2020-03-02 | 19.25 | 16.81 | 19.25 | 18.06 | 64100.0 | 18.06 |
2020-02-28 | 21.23 | 17.06 | 17.74 | 18.92 | 122000.0 | 18.92 |
2020-02-27 | 18.7 | 15.91 | 18.01 | 18.39 | 80000.0 | 18.39 |
2020-02-26 | 18.58 | 15.71 | 16.3 | 18.29 | 96900.0 | 18.29 |
2020-02-25 | 17.22 | 15.82 | 16.48 | 16.17 | 55500.0 | 16.17 |
2020-02-24 | 19.51 | 15.71 | 19.02 | 16.4 | 88700.0 | 16.4 |
2020-02-21 | 19.6 | 18.06 | 19.07 | 19.22 | 51900.0 | 19.22 |
2020-02-20 | 19.36 | 16.89 | 16.89 | 18.96 | 60800.0 | 18.96 |
2020-02-19 | 20.5 | 16.69 | 18.76 | 17.19 | 110700.0 | 17.19 |
2020-02-18 | 18.76 | 14.83 | 15.2 | 18.5 | 83900.0 | 18.5 |