名前 | G1 Therapeutics Inc. Common Stock |
ティッカー | GTHX |
国 | United States |
上場年 | 2017.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 37.07 | 26.19 | 37.0 | 28.01 | 10266500.0 | 28.01 |
2021-02-12 | 33.32 | 30.19 | 32.86 | 30.89 | 2264200.0 | 30.89 |
2021-02-11 | 32.93 | 29.85 | 30.8 | 32.59 | 1342200.0 | 32.59 |
2021-02-10 | 31.95 | 29.58 | 30.8 | 30.3 | 1344600.0 | 30.3 |
2021-02-09 | 30.71 | 29.44 | 30.01 | 30.58 | 1090900.0 | 30.58 |
2021-02-08 | 30.78 | 29.03 | 30.1 | 30.23 | 2329900.0 | 30.23 |
2021-02-05 | 28.58 | 27.37 | 28.01 | 28.01 | 1527400.0 | 28.01 |
2021-02-04 | 28.85 | 27.08 | 28.12 | 27.86 | 1402000.0 | 27.86 |
2021-02-03 | 29.03 | 27.54 | 27.83 | 27.7 | 1111200.0 | 27.7 |
2021-02-02 | 29.36 | 27.03 | 29.36 | 27.6 | 2927200.0 | 27.6 |
2021-02-01 | 27.22 | 25.03 | 25.31 | 27.1 | 2114900.0 | 27.1 |
2021-01-29 | 24.91 | 22.64 | 22.83 | 24.13 | 1767100.0 | 24.13 |
2021-01-28 | 23.16 | 22.02 | 22.26 | 22.56 | 1318700.0 | 22.56 |
2021-01-27 | 22.71 | 20.44 | 20.8 | 21.75 | 1939200.0 | 21.75 |
2021-01-26 | 21.99 | 20.83 | 21.68 | 20.96 | 808400.0 | 20.96 |
2021-01-25 | 21.43 | 20.22 | 21.04 | 21.37 | 976900.0 | 21.37 |
2021-01-22 | 21.23 | 19.87 | 20.89 | 20.81 | 1074900.0 | 20.81 |
2021-01-21 | 21.54 | 20.35 | 21.2 | 21.4 | 1004900.0 | 21.4 |
2021-01-20 | 21.8 | 20.81 | 21.65 | 20.99 | 840200.0 | 20.99 |
2021-01-19 | 22.11 | 20.63 | 21.2 | 21.69 | 1407300.0 | 21.69 |
2021-01-15 | 21.45 | 20.46 | 20.6 | 20.83 | 837100.0 | 20.83 |
2021-01-14 | 20.88 | 19.53 | 19.73 | 20.67 | 1214400.0 | 20.67 |
2021-01-13 | 20.25 | 19.26 | 20.01 | 19.52 | 1059500.0 | 19.52 |
2021-01-12 | 20.17 | 19.01 | 19.16 | 19.96 | 1105600.0 | 19.96 |
2021-01-11 | 19.37 | 17.5 | 17.61 | 18.78 | 1208000.0 | 18.78 |
2021-01-08 | 18.0 | 17.27 | 17.75 | 17.59 | 1287400.0 | 17.59 |
2021-01-07 | 17.92 | 17.42 | 17.57 | 17.63 | 1307400.0 | 17.63 |
2021-01-06 | 18.1 | 17.32 | 17.9 | 17.58 | 1659100.0 | 17.58 |
2021-01-05 | 18.23 | 17.62 | 18.02 | 17.78 | 928900.0 | 17.78 |
2021-01-04 | 18.51 | 17.7 | 18.35 | 18.07 | 795000.0 | 18.07 |
2020-12-31 | 18.54 | 17.83 | 18.48 | 17.99 | 589200.0 | 17.99 |
2020-12-30 | 18.88 | 18.17 | 18.24 | 18.46 | 433600.0 | 18.46 |
2020-12-29 | 18.87 | 17.97 | 18.77 | 18.17 | 1143500.0 | 18.17 |
2020-12-28 | 19.87 | 18.71 | 19.65 | 18.8 | 1109700.0 | 18.8 |
2020-12-24 | 20.12 | 19.51 | 20.08 | 19.6 | 362900.0 | 19.6 |
2020-12-23 | 20.49 | 19.66 | 20.42 | 20.08 | 902800.0 | 20.08 |
2020-12-22 | 20.45 | 19.46 | 19.81 | 20.4 | 1090000.0 | 20.4 |
2020-12-21 | 20.05 | 19.03 | 19.25 | 19.75 | 1194700.0 | 19.75 |
2020-12-18 | 20.53 | 19.44 | 20.16 | 19.52 | 1640400.0 | 19.52 |
2020-12-17 | 20.5 | 19.75 | 20.25 | 20.34 | 1219500.0 | 20.34 |
2020-12-16 | 20.39 | 18.92 | 19.42 | 20.12 | 1521100.0 | 20.12 |
2020-12-15 | 19.85 | 18.81 | 19.6 | 19.3 | 1138200.0 | 19.3 |
2020-12-14 | 19.93 | 18.97 | 18.97 | 19.59 | 1238700.0 | 19.59 |
2020-12-11 | 19.48 | 18.7 | 19.22 | 18.98 | 1127700.0 | 18.98 |
2020-12-10 | 20.31 | 19.0 | 19.59 | 19.29 | 1430900.0 | 19.29 |
2020-12-09 | 21.06 | 18.43 | 20.35 | 18.79 | 2067300.0 | 18.79 |
2020-12-08 | 20.45 | 17.8 | 17.8 | 20.31 | 2360900.0 | 20.31 |
2020-12-07 | 19.0 | 17.65 | 18.74 | 17.88 | 1774400.0 | 17.88 |
2020-12-04 | 19.75 | 18.37 | 19.43 | 18.46 | 1455300.0 | 18.46 |
2020-12-03 | 19.97 | 18.24 | 19.95 | 19.43 | 2015300.0 | 19.43 |
2020-12-02 | 19.94 | 18.07 | 18.23 | 19.87 | 2086300.0 | 19.87 |
2020-12-01 | 20.26 | 17.11 | 20.05 | 18.6 | 3900300.0 | 18.6 |
2020-11-30 | 18.65 | 16.31 | 16.33 | 18.26 | 5453300.0 | 18.26 |
2020-11-27 | 14.5 | 13.71 | 14.0 | 14.3 | 750500.0 | 14.3 |
2020-11-25 | 13.82 | 13.33 | 13.58 | 13.65 | 1193000.0 | 13.65 |
2020-11-24 | 13.69 | 12.65 | 12.69 | 13.6 | 1902100.0 | 13.6 |
2020-11-23 | 12.73 | 12.35 | 12.72 | 12.59 | 1770900.0 | 12.59 |
2020-11-20 | 12.95 | 12.07 | 12.42 | 12.61 | 1428600.0 | 12.61 |
2020-11-19 | 12.51 | 12.05 | 12.49 | 12.12 | 1078800.0 | 12.12 |
2020-11-18 | 14.26 | 12.27 | 13.74 | 12.3 | 2288900.0 | 12.3 |
2020-11-17 | 14.05 | 13.14 | 13.14 | 13.78 | 1665800.0 | 13.78 |
2020-11-16 | 13.85 | 12.91 | 13.35 | 13.19 | 1143600.0 | 13.19 |
2020-11-13 | 13.0 | 12.51 | 12.81 | 12.78 | 968700.0 | 12.78 |
2020-11-12 | 12.9 | 12.4 | 12.48 | 12.68 | 730200.0 | 12.68 |
2020-11-11 | 13.27 | 12.53 | 12.98 | 12.59 | 642700.0 | 12.59 |
2020-11-10 | 13.46 | 12.5 | 12.99 | 12.92 | 1059000.0 | 12.92 |
2020-11-09 | 13.28 | 12.53 | 12.75 | 12.72 | 1022600.0 | 12.72 |
2020-11-06 | 12.22 | 11.43 | 12.02 | 12.06 | 782000.0 | 12.06 |
2020-11-05 | 12.41 | 11.77 | 12.23 | 12.08 | 1105400.0 | 12.08 |
2020-11-04 | 12.25 | 11.58 | 11.58 | 11.9 | 1405800.0 | 11.9 |
2020-11-03 | 11.76 | 11.32 | 11.37 | 11.59 | 2422300.0 | 11.59 |
2020-11-02 | 11.36 | 10.89 | 11.13 | 11.21 | 606000.0 | 11.21 |
2020-10-30 | 11.36 | 10.81 | 11.14 | 10.99 | 655300.0 | 10.99 |
2020-10-29 | 11.33 | 10.88 | 11.12 | 11.19 | 730900.0 | 11.19 |
2020-10-28 | 11.65 | 11.14 | 11.5 | 11.18 | 938900.0 | 11.18 |
2020-10-27 | 12.08 | 11.39 | 11.66 | 11.71 | 673900.0 | 11.71 |
2020-10-26 | 12.59 | 11.64 | 12.53 | 11.71 | 1037700.0 | 11.71 |
2020-10-23 | 12.98 | 12.5 | 12.8 | 12.66 | 303500.0 | 12.66 |
2020-10-22 | 12.85 | 12.34 | 12.45 | 12.8 | 630100.0 | 12.8 |
2020-10-21 | 12.83 | 12.32 | 12.43 | 12.44 | 527000.0 | 12.44 |
2020-10-20 | 13.47 | 12.47 | 13.27 | 12.55 | 707000.0 | 12.55 |
2020-10-19 | 13.82 | 13.04 | 13.79 | 13.13 | 703200.0 | 13.13 |
2020-10-16 | 13.87 | 13.3 | 13.3 | 13.56 | 493900.0 | 13.56 |
2020-10-15 | 13.31 | 12.99 | 13.2 | 13.28 | 600400.0 | 13.28 |
2020-10-14 | 13.55 | 13.05 | 13.33 | 13.4 | 722300.0 | 13.4 |
2020-10-13 | 13.4 | 12.6 | 12.76 | 13.35 | 961900.0 | 13.35 |
2020-10-12 | 13.09 | 12.29 | 12.99 | 12.95 | 808000.0 | 12.95 |
2020-10-09 | 13.23 | 12.56 | 13.12 | 12.77 | 552700.0 | 12.77 |
2020-10-08 | 13.36 | 12.76 | 13.06 | 13.04 | 769600.0 | 13.04 |
2020-10-07 | 12.92 | 12.44 | 12.46 | 12.7 | 998800.0 | 12.7 |
2020-10-06 | 12.79 | 12.27 | 12.51 | 12.37 | 825300.0 | 12.37 |
2020-10-05 | 12.76 | 11.86 | 12.28 | 12.43 | 987700.0 | 12.43 |
2020-10-02 | 12.05 | 11.33 | 11.44 | 11.7 | 688400.0 | 11.7 |
2020-10-01 | 11.91 | 11.4 | 11.55 | 11.67 | 998200.0 | 11.67 |
2020-09-30 | 12.2 | 11.44 | 11.96 | 11.55 | 826700.0 | 11.55 |
2020-09-29 | 12.4 | 11.83 | 12.14 | 11.92 | 606700.0 | 11.92 |
2020-09-28 | 12.7 | 12.13 | 12.31 | 12.23 | 695100.0 | 12.23 |
2020-09-25 | 12.45 | 11.82 | 12.22 | 12.09 | 843000.0 | 12.09 |
2020-09-24 | 12.41 | 11.83 | 12.4 | 12.32 | 956300.0 | 12.32 |
2020-09-23 | 13.87 | 12.41 | 13.65 | 12.46 | 1274500.0 | 12.46 |
2020-09-22 | 14.51 | 13.52 | 14.4 | 13.58 | 853700.0 | 13.58 |
2020-09-21 | 15.26 | 14.17 | 15.15 | 14.28 | 1117300.0 | 14.28 |
2020-09-18 | 15.87 | 14.96 | 15.77 | 15.23 | 2057800.0 | 15.23 |
2020-09-17 | 15.91 | 15.52 | 15.75 | 15.64 | 511000.0 | 15.64 |
2020-09-16 | 16.48 | 15.72 | 15.8 | 15.93 | 472200.0 | 15.93 |
2020-09-15 | 16.85 | 15.55 | 16.59 | 15.66 | 970000.0 | 15.66 |
2020-09-14 | 17.3 | 16.0 | 16.03 | 16.53 | 1013600.0 | 16.53 |
2020-09-11 | 16.02 | 15.42 | 15.76 | 15.62 | 412700.0 | 15.62 |
2020-09-10 | 16.73 | 15.55 | 16.6 | 15.67 | 460000.0 | 15.67 |
2020-09-09 | 16.9 | 15.73 | 15.73 | 16.69 | 488900.0 | 16.69 |
2020-09-08 | 15.72 | 14.46 | 14.76 | 15.38 | 485000.0 | 15.38 |
2020-09-04 | 15.87 | 14.52 | 15.74 | 15.0 | 719400.0 | 15.0 |
2020-09-03 | 16.49 | 15.54 | 15.94 | 15.75 | 565900.0 | 15.75 |
2020-09-02 | 16.04 | 14.9 | 15.03 | 15.99 | 804600.0 | 15.99 |
2020-09-01 | 15.75 | 14.98 | 15.41 | 15.05 | 501600.0 | 15.05 |
2020-08-31 | 15.79 | 15.06 | 15.67 | 15.35 | 1175500.0 | 15.35 |
2020-08-28 | 15.4 | 14.89 | 15.08 | 15.25 | 287200.0 | 15.25 |
2020-08-27 | 15.53 | 14.83 | 15.47 | 15.16 | 424900.0 | 15.16 |
2020-08-26 | 15.77 | 15.29 | 15.62 | 15.51 | 364100.0 | 15.51 |
2020-08-25 | 15.66 | 15.12 | 15.47 | 15.62 | 377300.0 | 15.62 |
2020-08-24 | 15.72 | 15.1 | 15.42 | 15.54 | 541600.0 | 15.54 |
2020-08-21 | 16.35 | 15.33 | 16.15 | 15.38 | 464900.0 | 15.38 |
2020-08-20 | 16.32 | 15.5 | 15.73 | 16.28 | 702500.0 | 16.28 |
2020-08-19 | 15.96 | 15.6 | 15.8 | 15.85 | 595100.0 | 15.85 |
2020-08-18 | 17.04 | 15.69 | 17.04 | 15.8 | 876300.0 | 15.8 |
2020-08-17 | 16.93 | 16.01 | 16.16 | 16.71 | 1088500.0 | 16.71 |
2020-08-14 | 16.46 | 15.59 | 16.4 | 15.84 | 754600.0 | 15.84 |
2020-08-13 | 16.71 | 16.05 | 16.1 | 16.3 | 718000.0 | 16.3 |
2020-08-12 | 16.31 | 15.53 | 15.69 | 16.14 | 741800.0 | 16.14 |
2020-08-11 | 16.12 | 15.02 | 15.5 | 15.77 | 990100.0 | 15.77 |
2020-08-10 | 16.34 | 15.17 | 15.73 | 15.24 | 734100.0 | 15.24 |
2020-08-07 | 16.81 | 15.29 | 16.42 | 15.65 | 1347500.0 | 15.65 |
2020-08-06 | 17.35 | 15.7 | 16.61 | 16.41 | 894200.0 | 16.41 |
2020-08-05 | 15.83 | 15.04 | 15.5 | 15.57 | 752900.0 | 15.57 |
2020-08-04 | 15.72 | 14.91 | 15.7 | 15.39 | 695400.0 | 15.39 |
2020-08-03 | 15.47 | 14.5 | 15.0 | 15.34 | 516100.0 | 15.34 |
2020-07-31 | 15.99 | 14.46 | 15.81 | 14.67 | 632000.0 | 14.67 |
2020-07-30 | 16.34 | 15.55 | 16.0 | 15.82 | 557100.0 | 15.82 |
2020-07-29 | 17.06 | 16.04 | 16.79 | 16.18 | 469200.0 | 16.18 |
2020-07-28 | 18.0 | 16.6 | 17.78 | 16.64 | 519100.0 | 16.64 |
2020-07-27 | 18.0 | 17.25 | 17.51 | 17.99 | 255000.0 | 17.99 |
2020-07-24 | 18.2 | 17.27 | 18.11 | 17.54 | 442000.0 | 17.54 |
2020-07-23 | 18.9 | 18.0 | 18.73 | 18.27 | 507500.0 | 18.27 |
2020-07-22 | 18.56 | 17.55 | 18.08 | 18.15 | 464800.0 | 18.15 |
2020-07-21 | 19.24 | 18.13 | 19.24 | 18.26 | 463300.0 | 18.26 |
2020-07-20 | 19.52 | 18.79 | 19.14 | 19.05 | 371100.0 | 19.05 |
2020-07-17 | 19.72 | 18.92 | 19.42 | 19.09 | 476800.0 | 19.09 |
2020-07-16 | 20.3 | 19.24 | 20.18 | 19.39 | 411200.0 | 19.39 |
2020-07-15 | 21.36 | 20.39 | 21.12 | 20.54 | 429200.0 | 20.54 |
2020-07-14 | 20.54 | 19.67 | 20.11 | 20.51 | 371300.0 | 20.51 |
2020-07-13 | 21.55 | 20.09 | 20.62 | 20.1 | 445000.0 | 20.1 |
2020-07-10 | 21.73 | 20.29 | 21.31 | 20.39 | 536200.0 | 20.39 |
2020-07-09 | 21.87 | 21.26 | 21.38 | 21.35 | 496000.0 | 21.35 |
2020-07-08 | 21.68 | 20.52 | 21.38 | 21.53 | 446900.0 | 21.53 |
2020-07-07 | 21.45 | 19.31 | 19.71 | 21.16 | 726200.0 | 21.16 |
2020-07-06 | 22.18 | 19.66 | 21.81 | 19.78 | 1050900.0 | 19.78 |
2020-07-02 | 24.51 | 21.48 | 24.46 | 21.54 | 1178400.0 | 21.54 |
2020-07-01 | 25.17 | 23.53 | 25.11 | 23.75 | 669400.0 | 23.75 |
2020-06-30 | 24.35 | 23.51 | 23.83 | 24.26 | 397900.0 | 24.26 |
2020-06-29 | 25.37 | 23.67 | 24.25 | 24.17 | 432600.0 | 24.17 |
2020-06-26 | 25.23 | 23.71 | 24.76 | 23.96 | 862400.0 | 23.96 |
2020-06-25 | 24.74 | 22.98 | 23.2 | 24.37 | 557300.0 | 24.37 |
2020-06-24 | 24.43 | 22.62 | 23.79 | 23.14 | 489400.0 | 23.14 |
2020-06-23 | 25.79 | 23.81 | 24.65 | 24.03 | 570300.0 | 24.03 |
2020-06-22 | 24.26 | 23.16 | 24.05 | 24.18 | 709700.0 | 24.18 |
2020-06-19 | 23.77 | 22.12 | 22.25 | 23.74 | 875300.0 | 23.74 |
2020-06-18 | 22.08 | 21.24 | 21.24 | 21.95 | 427100.0 | 21.95 |
2020-06-17 | 21.95 | 21.0 | 21.05 | 21.53 | 512200.0 | 21.53 |
2020-06-16 | 21.62 | 19.99 | 20.31 | 21.05 | 498000.0 | 21.05 |
2020-06-15 | 19.57 | 17.79 | 17.89 | 19.56 | 435100.0 | 19.56 |
2020-06-12 | 18.99 | 17.6 | 18.47 | 18.44 | 490600.0 | 18.44 |
2020-06-11 | 19.2 | 17.22 | 18.9 | 17.59 | 649500.0 | 17.59 |
2020-06-10 | 20.2 | 19.16 | 19.68 | 19.67 | 598500.0 | 19.67 |
2020-06-09 | 20.03 | 19.28 | 19.48 | 19.65 | 292100.0 | 19.65 |
2020-06-08 | 20.46 | 19.02 | 20.22 | 19.31 | 802600.0 | 19.31 |
2020-06-05 | 21.24 | 18.3 | 18.56 | 19.87 | 1245700.0 | 19.87 |
2020-06-04 | 19.1 | 17.8 | 18.0 | 18.27 | 736100.0 | 18.27 |
2020-06-03 | 18.98 | 17.72 | 18.73 | 18.19 | 604500.0 | 18.19 |
2020-06-02 | 19.05 | 17.62 | 17.74 | 18.65 | 537500.0 | 18.65 |
2020-06-01 | 18.06 | 16.71 | 16.9 | 17.61 | 714000.0 | 17.61 |
2020-05-29 | 18.23 | 16.5 | 18.05 | 16.97 | 637900.0 | 16.97 |
2020-05-28 | 18.44 | 17.55 | 17.57 | 18.13 | 456200.0 | 18.13 |
2020-05-27 | 18.86 | 17.3 | 18.74 | 18.01 | 435100.0 | 18.01 |
2020-05-26 | 19.29 | 18.23 | 18.86 | 18.56 | 646900.0 | 18.56 |
2020-05-22 | 18.1 | 17.5 | 17.82 | 18.01 | 405600.0 | 18.01 |
2020-05-21 | 18.83 | 17.27 | 18.53 | 17.73 | 850400.0 | 17.73 |
2020-05-20 | 17.93 | 16.02 | 16.43 | 17.89 | 662500.0 | 17.89 |
2020-05-19 | 16.56 | 15.76 | 16.1 | 15.77 | 429400.0 | 15.77 |
2020-05-18 | 17.49 | 15.9 | 17.0 | 16.12 | 641000.0 | 16.12 |
2020-05-15 | 16.43 | 14.75 | 15.0 | 16.23 | 645800.0 | 16.23 |
2020-05-14 | 15.58 | 14.8 | 15.14 | 15.0 | 407900.0 | 15.0 |
2020-05-13 | 16.45 | 14.97 | 16.0 | 15.69 | 488700.0 | 15.69 |
2020-05-12 | 17.41 | 15.59 | 15.87 | 15.68 | 588100.0 | 15.68 |
2020-05-11 | 16.29 | 14.1 | 14.42 | 15.89 | 651600.0 | 15.89 |
2020-05-08 | 16.22 | 14.21 | 14.79 | 14.37 | 575700.0 | 14.37 |
2020-05-07 | 16.24 | 14.25 | 15.87 | 14.37 | 871300.0 | 14.37 |
2020-05-06 | 14.69 | 13.79 | 14.45 | 13.94 | 354900.0 | 13.94 |
2020-05-05 | 14.84 | 13.63 | 13.82 | 14.3 | 378000.0 | 14.3 |
2020-05-04 | 13.47 | 12.0 | 12.1 | 13.47 | 470100.0 | 13.47 |
2020-05-01 | 13.12 | 11.85 | 12.86 | 12.3 | 365900.0 | 12.3 |
2020-04-30 | 13.92 | 13.13 | 13.65 | 13.13 | 336000.0 | 13.13 |
2020-04-29 | 14.2 | 13.5 | 13.95 | 13.9 | 359600.0 | 13.9 |
2020-04-28 | 14.82 | 13.25 | 14.68 | 13.27 | 280100.0 | 13.27 |
2020-04-27 | 14.7 | 13.28 | 13.59 | 14.21 | 384400.0 | 14.21 |
2020-04-24 | 13.41 | 12.65 | 13.11 | 13.32 | 231100.0 | 13.32 |
2020-04-23 | 13.41 | 12.8 | 13.01 | 13.07 | 171400.0 | 13.07 |
2020-04-22 | 13.2 | 12.65 | 13.2 | 12.9 | 177500.0 | 12.9 |
2020-04-21 | 13.72 | 12.75 | 13.48 | 12.99 | 239000.0 | 12.99 |
2020-04-20 | 13.76 | 12.47 | 12.58 | 13.46 | 328400.0 | 13.46 |
2020-04-17 | 13.8 | 12.53 | 13.8 | 12.86 | 393400.0 | 12.86 |
2020-04-16 | 13.55 | 12.6 | 12.6 | 13.31 | 362800.0 | 13.31 |
2020-04-15 | 12.88 | 12.09 | 12.57 | 12.55 | 357600.0 | 12.55 |
2020-04-14 | 13.38 | 12.62 | 12.66 | 13.08 | 303100.0 | 13.08 |
2020-04-13 | 13.51 | 12.05 | 13.51 | 12.29 | 309800.0 | 12.29 |
2020-04-09 | 13.04 | 11.66 | 11.75 | 12.98 | 338200.0 | 12.98 |
2020-04-08 | 11.69 | 10.87 | 10.96 | 11.41 | 328400.0 | 11.41 |
2020-04-07 | 12.17 | 10.55 | 11.73 | 10.61 | 635200.0 | 10.61 |
2020-04-06 | 11.56 | 10.06 | 10.06 | 11.2 | 445300.0 | 11.2 |
2020-04-03 | 10.58 | 9.43 | 10.21 | 9.57 | 157100.0 | 9.57 |
2020-04-02 | 10.42 | 9.53 | 9.54 | 10.28 | 265200.0 | 10.28 |
2020-04-01 | 10.87 | 9.62 | 10.66 | 9.79 | 304800.0 | 9.79 |
2020-03-31 | 12.04 | 10.8 | 11.85 | 11.02 | 840300.0 | 11.02 |
2020-03-30 | 11.96 | 10.81 | 11.45 | 11.95 | 253500.0 | 11.95 |
2020-03-27 | 11.95 | 11.01 | 11.59 | 11.34 | 348200.0 | 11.34 |
2020-03-26 | 12.18 | 11.21 | 11.3 | 12.08 | 220500.0 | 12.08 |
2020-03-25 | 11.92 | 10.88 | 11.33 | 11.17 | 252800.0 | 11.17 |
2020-03-24 | 11.51 | 10.43 | 11.45 | 11.29 | 372700.0 | 11.29 |
2020-03-23 | 11.7 | 10.2 | 10.83 | 10.67 | 348500.0 | 10.67 |
2020-03-20 | 11.27 | 9.91 | 10.75 | 10.65 | 547400.0 | 10.65 |
2020-03-19 | 11.21 | 9.75 | 9.75 | 10.7 | 353800.0 | 10.7 |
2020-03-18 | 10.98 | 9.17 | 9.9 | 9.89 | 379400.0 | 9.89 |
2020-03-17 | 10.63 | 8.8 | 9.3 | 10.28 | 632300.0 | 10.28 |
2020-03-16 | 12.09 | 8.9 | 11.15 | 9.07 | 399300.0 | 9.07 |
2020-03-13 | 13.26 | 9.46 | 12.78 | 12.46 | 521000.0 | 12.46 |
2020-03-12 | 14.38 | 11.89 | 13.61 | 12.0 | 827500.0 | 12.0 |
2020-03-11 | 16.21 | 14.0 | 16.13 | 14.49 | 315300.0 | 14.49 |
2020-03-10 | 16.72 | 14.03 | 16.0 | 16.67 | 689300.0 | 16.67 |
2020-03-09 | 15.86 | 14.5 | 15.14 | 15.44 | 525100.0 | 15.44 |
2020-03-06 | 17.28 | 15.8 | 16.6 | 16.15 | 298300.0 | 16.15 |
2020-03-05 | 18.32 | 16.92 | 18.01 | 17.11 | 485700.0 | 17.11 |
2020-03-04 | 18.45 | 17.33 | 17.78 | 18.4 | 180400.0 | 18.4 |
2020-03-03 | 18.07 | 17.21 | 17.55 | 17.46 | 264900.0 | 17.46 |
2020-03-02 | 18.02 | 16.96 | 18.02 | 17.55 | 363900.0 | 17.55 |
2020-02-28 | 18.28 | 17.2 | 17.29 | 17.94 | 418900.0 | 17.94 |
2020-02-27 | 18.75 | 15.56 | 16.59 | 17.81 | 388900.0 | 17.81 |
2020-02-26 | 18.01 | 17.31 | 17.42 | 17.46 | 278200.0 | 17.46 |
2020-02-25 | 17.55 | 16.76 | 17.42 | 17.4 | 357600.0 | 17.4 |
2020-02-24 | 17.53 | 16.67 | 17.29 | 17.15 | 322000.0 | 17.15 |
2020-02-21 | 18.58 | 17.51 | 18.44 | 17.96 | 324800.0 | 17.96 |
2020-02-20 | 19.22 | 18.1 | 19.15 | 18.44 | 241400.0 | 18.44 |
2020-02-19 | 19.95 | 19.17 | 19.61 | 19.27 | 169800.0 | 19.27 |
2020-02-18 | 19.57 | 18.75 | 19.0 | 19.42 | 144800.0 | 19.42 |