名前 | Akero Therapeutics Inc. Common Stock |
ティッカー | AKRO |
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 | 31.49 | 30.27 | 30.4 | 30.71 | 144200.0 | 30.71 |
2021-02-12 | 31.72 | 30.84 | 31.35 | 31.15 | 119900.0 | 31.15 |
2021-02-11 | 31.92 | 30.99 | 31.52 | 31.82 | 123300.0 | 31.82 |
2021-02-10 | 32.69 | 30.64 | 31.57 | 31.42 | 142000.0 | 31.42 |
2021-02-09 | 32.89 | 31.39 | 32.62 | 31.61 | 121600.0 | 31.61 |
2021-02-08 | 32.8 | 31.25 | 31.87 | 32.78 | 155800.0 | 32.78 |
2021-02-05 | 31.7 | 29.52 | 30.38 | 31.45 | 245000.0 | 31.45 |
2021-02-04 | 30.06 | 29.0 | 29.76 | 30.0 | 169200.0 | 30.0 |
2021-02-03 | 30.29 | 29.31 | 29.47 | 29.45 | 155700.0 | 29.45 |
2021-02-02 | 30.39 | 28.81 | 30.02 | 29.5 | 295400.0 | 29.5 |
2021-02-01 | 30.1 | 28.71 | 30.0 | 29.84 | 230400.0 | 29.84 |
2021-01-29 | 30.16 | 28.83 | 29.01 | 29.42 | 208100.0 | 29.42 |
2021-01-28 | 29.74 | 28.41 | 28.52 | 28.78 | 531700.0 | 28.78 |
2021-01-27 | 32.92 | 28.1 | 32.92 | 28.33 | 937600.0 | 28.33 |
2021-01-26 | 31.4 | 29.49 | 31.26 | 30.01 | 256000.0 | 30.01 |
2021-01-25 | 32.53 | 30.32 | 31.37 | 31.05 | 234600.0 | 31.05 |
2021-01-22 | 31.15 | 29.64 | 29.64 | 31.06 | 182200.0 | 31.06 |
2021-01-21 | 30.7 | 29.39 | 30.29 | 29.89 | 147300.0 | 29.89 |
2021-01-20 | 30.58 | 29.45 | 29.71 | 30.18 | 198700.0 | 30.18 |
2021-01-19 | 30.33 | 29.4 | 29.75 | 29.59 | 287600.0 | 29.59 |
2021-01-15 | 30.31 | 28.9 | 29.11 | 29.24 | 232700.0 | 29.24 |
2021-01-14 | 29.54 | 28.44 | 28.52 | 28.85 | 204800.0 | 28.85 |
2021-01-13 | 28.92 | 27.33 | 28.06 | 28.31 | 288300.0 | 28.31 |
2021-01-12 | 29.48 | 28.33 | 29.01 | 28.49 | 447900.0 | 28.49 |
2021-01-11 | 30.9 | 28.52 | 30.9 | 28.76 | 875500.0 | 28.76 |
2021-01-08 | 30.5 | 24.65 | 25.13 | 28.89 | 1854700.0 | 28.89 |
2021-01-07 | 25.31 | 24.39 | 25.02 | 25.1 | 113800.0 | 25.1 |
2021-01-06 | 25.29 | 23.54 | 24.06 | 24.74 | 237000.0 | 24.74 |
2021-01-05 | 25.68 | 23.81 | 25.68 | 24.04 | 304900.0 | 24.04 |
2021-01-04 | 26.7 | 24.82 | 26.7 | 24.82 | 287800.0 | 24.82 |
2020-12-31 | 26.77 | 25.08 | 26.17 | 25.8 | 184500.0 | 25.8 |
2020-12-30 | 26.43 | 25.13 | 25.16 | 26.11 | 194900.0 | 26.11 |
2020-12-29 | 25.84 | 25.0 | 25.84 | 25.12 | 273200.0 | 25.12 |
2020-12-28 | 26.43 | 25.13 | 26.08 | 25.63 | 227000.0 | 25.63 |
2020-12-24 | 26.49 | 25.76 | 26.23 | 26.07 | 93100.0 | 26.07 |
2020-12-23 | 26.58 | 25.53 | 26.15 | 26.05 | 219600.0 | 26.05 |
2020-12-22 | 26.58 | 25.0 | 25.62 | 26.27 | 314600.0 | 26.27 |
2020-12-21 | 25.86 | 24.82 | 24.82 | 25.62 | 418200.0 | 25.62 |
2020-12-18 | 27.08 | 25.47 | 26.83 | 25.49 | 1366200.0 | 25.49 |
2020-12-17 | 28.02 | 26.26 | 27.51 | 26.83 | 420800.0 | 26.83 |
2020-12-16 | 29.14 | 27.47 | 28.97 | 27.66 | 178700.0 | 27.66 |
2020-12-15 | 29.33 | 28.32 | 28.98 | 29.11 | 79600.0 | 29.11 |
2020-12-14 | 29.22 | 27.52 | 28.64 | 28.71 | 103200.0 | 28.71 |
2020-12-11 | 29.17 | 27.81 | 29.17 | 28.31 | 117900.0 | 28.31 |
2020-12-10 | 29.74 | 28.86 | 28.86 | 29.49 | 248000.0 | 29.49 |
2020-12-09 | 29.72 | 28.24 | 28.5 | 29.11 | 170900.0 | 29.11 |
2020-12-08 | 28.38 | 27.07 | 28.2 | 28.35 | 182200.0 | 28.35 |
2020-12-07 | 29.03 | 26.53 | 28.68 | 27.28 | 385900.0 | 27.28 |
2020-12-04 | 28.86 | 27.72 | 27.77 | 28.51 | 90200.0 | 28.51 |
2020-12-03 | 28.76 | 27.52 | 28.28 | 27.95 | 98600.0 | 27.95 |
2020-12-02 | 28.8 | 27.98 | 28.8 | 28.32 | 90600.0 | 28.32 |
2020-12-01 | 29.74 | 28.3 | 28.94 | 28.85 | 157100.0 | 28.85 |
2020-11-30 | 29.4 | 28.21 | 29.4 | 28.78 | 114600.0 | 28.78 |
2020-11-27 | 29.46 | 28.63 | 29.06 | 29.23 | 63300.0 | 29.23 |
2020-11-25 | 29.38 | 28.01 | 28.47 | 28.85 | 124600.0 | 28.85 |
2020-11-24 | 28.54 | 27.4 | 27.95 | 28.31 | 114400.0 | 28.31 |
2020-11-23 | 29.46 | 27.9 | 29.26 | 27.98 | 112400.0 | 27.98 |
2020-11-20 | 29.18 | 27.55 | 28.74 | 28.93 | 124200.0 | 28.93 |
2020-11-19 | 28.6 | 27.61 | 28.6 | 28.0 | 87300.0 | 28.0 |
2020-11-18 | 29.71 | 27.71 | 29.5 | 27.86 | 268700.0 | 27.86 |
2020-11-17 | 29.74 | 26.72 | 27.64 | 29.41 | 202400.0 | 29.41 |
2020-11-16 | 28.5 | 26.98 | 28.09 | 27.38 | 244900.0 | 27.38 |
2020-11-13 | 30.99 | 27.75 | 30.99 | 27.9 | 280100.0 | 27.9 |
2020-11-12 | 29.58 | 28.2 | 29.29 | 29.0 | 216900.0 | 29.0 |
2020-11-11 | 29.3 | 28.43 | 29.3 | 28.77 | 98600.0 | 28.77 |
2020-11-10 | 29.67 | 28.31 | 29.49 | 29.11 | 347700.0 | 29.11 |
2020-11-09 | 29.81 | 28.09 | 29.53 | 29.18 | 177300.0 | 29.18 |
2020-11-06 | 29.15 | 28.31 | 28.37 | 28.85 | 91500.0 | 28.85 |
2020-11-05 | 29.68 | 28.2 | 28.81 | 29.05 | 201700.0 | 29.05 |
2020-11-04 | 29.44 | 27.73 | 27.86 | 28.7 | 162200.0 | 28.7 |
2020-11-03 | 27.85 | 27.0 | 27.21 | 27.58 | 154000.0 | 27.58 |
2020-11-02 | 27.28 | 26.01 | 26.82 | 26.99 | 162100.0 | 26.99 |
2020-10-30 | 26.71 | 25.95 | 26.4 | 26.55 | 173800.0 | 26.55 |
2020-10-29 | 27.22 | 25.48 | 26.61 | 26.5 | 195400.0 | 26.5 |
2020-10-28 | 26.64 | 25.08 | 25.84 | 26.23 | 187900.0 | 26.23 |
2020-10-27 | 26.82 | 25.94 | 26.34 | 26.26 | 104400.0 | 26.26 |
2020-10-26 | 26.45 | 25.5 | 26.45 | 26.26 | 132600.0 | 26.26 |
2020-10-23 | 26.47 | 25.74 | 26.04 | 26.24 | 115100.0 | 26.24 |
2020-10-22 | 26.5 | 25.5 | 25.67 | 25.81 | 126500.0 | 25.81 |
2020-10-21 | 27.04 | 25.62 | 27.04 | 25.8 | 191300.0 | 25.8 |
2020-10-20 | 27.62 | 26.05 | 27.56 | 26.64 | 230500.0 | 26.64 |
2020-10-19 | 28.57 | 27.06 | 28.52 | 27.4 | 318600.0 | 27.4 |
2020-10-16 | 29.37 | 27.96 | 27.96 | 28.35 | 245200.0 | 28.35 |
2020-10-15 | 28.5 | 27.15 | 28.5 | 27.85 | 120900.0 | 27.85 |
2020-10-14 | 29.75 | 28.47 | 29.47 | 28.56 | 184900.0 | 28.56 |
2020-10-13 | 29.75 | 28.82 | 28.82 | 29.44 | 170800.0 | 29.44 |
2020-10-12 | 29.18 | 28.5 | 28.84 | 28.93 | 366500.0 | 28.93 |
2020-10-09 | 29.32 | 28.49 | 29.3 | 28.81 | 170100.0 | 28.81 |
2020-10-08 | 29.25 | 27.99 | 28.41 | 29.17 | 157800.0 | 29.17 |
2020-10-07 | 29.31 | 26.4 | 26.4 | 28.74 | 310500.0 | 28.74 |
2020-10-06 | 30.75 | 28.15 | 29.6 | 28.19 | 159100.0 | 28.19 |
2020-10-05 | 30.15 | 29.0 | 29.13 | 29.89 | 238500.0 | 29.89 |
2020-10-02 | 29.35 | 28.13 | 28.79 | 28.99 | 189800.0 | 28.99 |
2020-10-01 | 31.07 | 28.67 | 31.07 | 29.18 | 353800.0 | 29.18 |
2020-09-30 | 31.75 | 30.65 | 31.25 | 30.79 | 180900.0 | 30.79 |
2020-09-29 | 31.92 | 31.16 | 31.52 | 31.37 | 128200.0 | 31.37 |
2020-09-28 | 32.3 | 30.71 | 32.3 | 31.57 | 95500.0 | 31.57 |
2020-09-25 | 32.81 | 31.83 | 32.54 | 32.13 | 84800.0 | 32.13 |
2020-09-24 | 32.94 | 31.32 | 31.81 | 32.15 | 116200.0 | 32.15 |
2020-09-23 | 32.86 | 31.61 | 32.66 | 31.95 | 162900.0 | 31.95 |
2020-09-22 | 35.09 | 31.55 | 34.76 | 32.64 | 217000.0 | 32.64 |
2020-09-21 | 36.68 | 34.38 | 36.68 | 34.95 | 153600.0 | 34.95 |
2020-09-18 | 37.31 | 35.93 | 36.76 | 37.0 | 695000.0 | 37.0 |
2020-09-17 | 36.82 | 35.48 | 36.54 | 36.16 | 109900.0 | 36.16 |
2020-09-16 | 37.01 | 36.12 | 36.41 | 36.43 | 131500.0 | 36.43 |
2020-09-15 | 37.72 | 35.89 | 37.15 | 36.16 | 170900.0 | 36.16 |
2020-09-14 | 37.25 | 34.25 | 34.51 | 36.75 | 197900.0 | 36.75 |
2020-09-11 | 35.11 | 33.79 | 34.15 | 34.03 | 102300.0 | 34.03 |
2020-09-10 | 37.94 | 33.97 | 35.48 | 34.04 | 266100.0 | 34.04 |
2020-09-09 | 34.52 | 32.78 | 33.04 | 34.17 | 112100.0 | 34.17 |
2020-09-08 | 33.74 | 31.43 | 32.01 | 32.67 | 126600.0 | 32.67 |
2020-09-04 | 33.22 | 31.82 | 32.98 | 32.34 | 128100.0 | 32.34 |
2020-09-03 | 33.29 | 32.81 | 33.22 | 33.04 | 143800.0 | 33.04 |
2020-09-02 | 33.76 | 32.15 | 33.15 | 33.33 | 95100.0 | 33.33 |
2020-09-01 | 33.36 | 32.28 | 32.72 | 33.1 | 148100.0 | 33.1 |
2020-08-31 | 32.78 | 31.97 | 32.65 | 32.6 | 116500.0 | 32.6 |
2020-08-28 | 34.65 | 31.62 | 31.92 | 32.2 | 129200.0 | 32.2 |
2020-08-27 | 33.73 | 31.59 | 33.73 | 31.65 | 114600.0 | 31.65 |
2020-08-26 | 35.0 | 33.33 | 34.73 | 33.54 | 137800.0 | 33.54 |
2020-08-25 | 34.88 | 33.77 | 33.89 | 34.73 | 62700.0 | 34.73 |
2020-08-24 | 34.7 | 33.4 | 34.7 | 34.06 | 80500.0 | 34.06 |
2020-08-21 | 34.76 | 34.04 | 34.31 | 34.54 | 124900.0 | 34.54 |
2020-08-20 | 35.22 | 33.96 | 35.14 | 34.44 | 122700.0 | 34.44 |
2020-08-19 | 36.21 | 34.85 | 35.9 | 35.35 | 103800.0 | 35.35 |
2020-08-18 | 36.27 | 33.91 | 34.67 | 36.02 | 303600.0 | 36.02 |
2020-08-17 | 35.32 | 33.9 | 34.02 | 34.65 | 142200.0 | 34.65 |
2020-08-14 | 35.12 | 32.85 | 34.67 | 33.99 | 266000.0 | 33.99 |
2020-08-13 | 35.19 | 33.87 | 34.04 | 34.61 | 249100.0 | 34.61 |
2020-08-12 | 35.28 | 33.24 | 35.02 | 34.46 | 133500.0 | 34.46 |
2020-08-11 | 35.9 | 34.65 | 35.22 | 34.93 | 255500.0 | 34.93 |
2020-08-10 | 36.1 | 34.51 | 34.61 | 35.17 | 207000.0 | 35.17 |
2020-08-07 | 36.62 | 35.08 | 35.9 | 35.16 | 177100.0 | 35.16 |
2020-08-06 | 36.6 | 35.28 | 36.0 | 36.0 | 193100.0 | 36.0 |
2020-08-05 | 37.88 | 35.74 | 37.01 | 36.0 | 214500.0 | 36.0 |
2020-08-04 | 36.85 | 35.5 | 36.14 | 36.64 | 157800.0 | 36.64 |
2020-08-03 | 36.99 | 34.56 | 35.36 | 36.24 | 245100.0 | 36.24 |
2020-07-31 | 36.22 | 34.14 | 36.12 | 35.11 | 391000.0 | 35.11 |
2020-07-30 | 36.68 | 35.23 | 35.23 | 36.12 | 153000.0 | 36.12 |
2020-07-29 | 36.56 | 35.19 | 36.24 | 35.64 | 129300.0 | 35.64 |
2020-07-28 | 38.0 | 35.78 | 37.77 | 36.07 | 246800.0 | 36.07 |
2020-07-27 | 38.26 | 35.5 | 35.6 | 38.07 | 320900.0 | 38.07 |
2020-07-24 | 36.51 | 34.98 | 35.41 | 35.8 | 177100.0 | 35.8 |
2020-07-23 | 37.17 | 35.01 | 36.93 | 35.82 | 235100.0 | 35.82 |
2020-07-22 | 37.23 | 35.66 | 36.39 | 36.93 | 267900.0 | 36.93 |
2020-07-21 | 39.1 | 35.95 | 38.23 | 36.42 | 274400.0 | 36.42 |
2020-07-20 | 38.49 | 36.75 | 38.03 | 37.99 | 394200.0 | 37.99 |
2020-07-17 | 38.0 | 36.41 | 37.27 | 37.18 | 170900.0 | 37.18 |
2020-07-16 | 37.69 | 36.06 | 36.85 | 37.3 | 180100.0 | 37.3 |
2020-07-15 | 38.15 | 34.92 | 35.5 | 37.31 | 496400.0 | 37.31 |
2020-07-14 | 35.94 | 32.5 | 33.7 | 35.19 | 719100.0 | 35.19 |
2020-07-13 | 39.28 | 34.83 | 38.01 | 36.8 | 913700.0 | 36.8 |
2020-07-10 | 39.8 | 35.9 | 39.8 | 37.67 | 598200.0 | 37.67 |
2020-07-09 | 40.62 | 38.5 | 38.54 | 39.92 | 741600.0 | 39.92 |
2020-07-08 | 41.16 | 37.5 | 41.0 | 39.16 | 2426400.0 | 39.16 |
2020-07-07 | 38.69 | 34.76 | 35.78 | 37.06 | 912900.0 | 37.06 |
2020-07-06 | 35.34 | 32.2 | 32.25 | 34.96 | 661500.0 | 34.96 |
2020-07-02 | 33.79 | 31.03 | 32.5 | 33.02 | 552300.0 | 33.02 |
2020-07-01 | 35.3 | 31.12 | 35.1 | 33.37 | 3010900.0 | 33.37 |
2020-06-30 | 24.95 | 22.87 | 23.6 | 24.92 | 653200.0 | 24.92 |
2020-06-29 | 23.73 | 22.1 | 23.57 | 22.89 | 391800.0 | 22.89 |
2020-06-26 | 25.16 | 23.24 | 25.16 | 23.5 | 637000.0 | 23.5 |
2020-06-25 | 26.47 | 24.21 | 24.63 | 25.22 | 172200.0 | 25.22 |
2020-06-24 | 26.1 | 23.79 | 26.1 | 24.52 | 183600.0 | 24.52 |
2020-06-23 | 27.23 | 25.9 | 27.06 | 26.12 | 209700.0 | 26.12 |
2020-06-22 | 27.16 | 25.96 | 26.8 | 26.76 | 240900.0 | 26.76 |
2020-06-19 | 26.76 | 25.86 | 26.5 | 26.76 | 358100.0 | 26.76 |
2020-06-18 | 26.87 | 25.39 | 26.3 | 26.51 | 158600.0 | 26.51 |
2020-06-17 | 26.25 | 25.0 | 25.23 | 25.7 | 224800.0 | 25.7 |
2020-06-16 | 25.49 | 24.36 | 25.0 | 24.84 | 264700.0 | 24.84 |
2020-06-15 | 26.1 | 23.74 | 23.74 | 24.89 | 177200.0 | 24.89 |
2020-06-12 | 24.89 | 23.37 | 23.97 | 24.28 | 354300.0 | 24.28 |
2020-06-11 | 24.95 | 23.1 | 24.73 | 23.4 | 167100.0 | 23.4 |
2020-06-10 | 26.99 | 24.6 | 24.98 | 25.1 | 137100.0 | 25.1 |
2020-06-09 | 25.53 | 24.3 | 25.23 | 25.04 | 115100.0 | 25.04 |
2020-06-08 | 25.88 | 23.85 | 24.33 | 25.64 | 129900.0 | 25.64 |
2020-06-05 | 25.05 | 23.49 | 24.82 | 24.05 | 162100.0 | 24.05 |
2020-06-04 | 25.06 | 22.79 | 22.79 | 24.37 | 217900.0 | 24.37 |
2020-06-03 | 26.47 | 22.51 | 26.2 | 22.78 | 261400.0 | 22.78 |
2020-06-02 | 26.49 | 24.94 | 25.24 | 25.98 | 202200.0 | 25.98 |
2020-06-01 | 27.3 | 24.85 | 25.41 | 25.2 | 122700.0 | 25.2 |
2020-05-29 | 25.79 | 24.22 | 24.97 | 25.42 | 268900.0 | 25.42 |
2020-05-28 | 25.88 | 24.82 | 24.99 | 25.06 | 143800.0 | 25.06 |
2020-05-27 | 25.2 | 23.53 | 24.85 | 24.93 | 134900.0 | 24.93 |
2020-05-26 | 25.35 | 24.03 | 25.14 | 24.41 | 182400.0 | 24.41 |
2020-05-22 | 24.25 | 23.06 | 23.35 | 24.21 | 134300.0 | 24.21 |
2020-05-21 | 24.99 | 23.38 | 24.39 | 23.43 | 126900.0 | 23.43 |
2020-05-20 | 24.6 | 23.21 | 23.41 | 24.35 | 218700.0 | 24.35 |
2020-05-19 | 23.58 | 22.55 | 22.59 | 23.22 | 167100.0 | 23.22 |
2020-05-18 | 23.57 | 22.41 | 23.5 | 22.69 | 138500.0 | 22.69 |
2020-05-15 | 23.18 | 22.05 | 22.48 | 22.99 | 98800.0 | 22.99 |
2020-05-14 | 23.5 | 20.45 | 20.45 | 22.51 | 272100.0 | 22.51 |
2020-05-13 | 22.5 | 19.58 | 21.88 | 20.53 | 159800.0 | 20.53 |
2020-05-12 | 22.5 | 21.3 | 22.44 | 21.89 | 241600.0 | 21.89 |
2020-05-11 | 22.93 | 21.53 | 22.0 | 22.0 | 223100.0 | 22.0 |
2020-05-08 | 22.75 | 21.72 | 22.12 | 22.01 | 100000.0 | 22.01 |
2020-05-07 | 23.32 | 20.84 | 20.84 | 21.72 | 267900.0 | 21.72 |
2020-05-06 | 21.4 | 20.53 | 20.87 | 20.55 | 152400.0 | 20.55 |
2020-05-05 | 22.14 | 20.43 | 21.21 | 20.87 | 241300.0 | 20.87 |
2020-05-04 | 21.93 | 20.6 | 21.05 | 21.14 | 64300.0 | 21.14 |
2020-05-01 | 21.99 | 19.51 | 19.51 | 21.09 | 109800.0 | 21.09 |
2020-04-30 | 21.75 | 19.63 | 21.09 | 20.4 | 111100.0 | 20.4 |
2020-04-29 | 22.5 | 20.65 | 21.38 | 21.5 | 178500.0 | 21.5 |
2020-04-28 | 22.0 | 20.37 | 22.0 | 20.95 | 77000.0 | 20.95 |
2020-04-27 | 22.74 | 20.02 | 20.09 | 22.06 | 157300.0 | 22.06 |
2020-04-24 | 19.71 | 18.36 | 19.45 | 19.5 | 382100.0 | 19.5 |
2020-04-23 | 20.32 | 19.25 | 19.44 | 19.4 | 330100.0 | 19.4 |
2020-04-22 | 21.29 | 19.42 | 21.1 | 19.75 | 157200.0 | 19.75 |
2020-04-21 | 21.99 | 19.98 | 21.5 | 20.83 | 111300.0 | 20.83 |
2020-04-20 | 21.99 | 20.44 | 20.44 | 21.72 | 198800.0 | 21.72 |
2020-04-17 | 21.73 | 20.27 | 21.22 | 20.56 | 154000.0 | 20.56 |
2020-04-16 | 22.16 | 20.49 | 21.66 | 21.16 | 112800.0 | 21.16 |
2020-04-15 | 22.2 | 21.0 | 21.48 | 21.43 | 109600.0 | 21.43 |
2020-04-14 | 23.0 | 21.03 | 21.51 | 22.26 | 138900.0 | 22.26 |
2020-04-13 | 23.35 | 20.04 | 23.08 | 20.91 | 234700.0 | 20.91 |
2020-04-09 | 24.56 | 20.86 | 21.34 | 24.15 | 157800.0 | 24.15 |
2020-04-08 | 20.99 | 18.85 | 19.97 | 20.96 | 160700.0 | 20.96 |
2020-04-07 | 20.95 | 18.57 | 20.37 | 19.8 | 228500.0 | 19.8 |
2020-04-06 | 21.99 | 19.52 | 20.87 | 20.29 | 152100.0 | 20.29 |
2020-04-03 | 20.0 | 18.5 | 19.24 | 20.0 | 181600.0 | 20.0 |
2020-04-02 | 19.5 | 18.27 | 19.09 | 19.35 | 148900.0 | 19.35 |
2020-04-01 | 21.19 | 17.67 | 20.92 | 19.25 | 389500.0 | 19.25 |
2020-03-31 | 22.39 | 18.08 | 18.08 | 21.2 | 1604300.0 | 21.2 |
2020-03-30 | 17.2 | 16.15 | 16.38 | 17.18 | 109500.0 | 17.18 |
2020-03-27 | 17.67 | 15.75 | 16.44 | 16.12 | 87700.0 | 16.12 |
2020-03-26 | 17.96 | 16.0 | 16.84 | 16.96 | 172400.0 | 16.96 |
2020-03-25 | 18.68 | 16.25 | 16.6 | 16.73 | 125700.0 | 16.73 |
2020-03-24 | 17.59 | 16.01 | 17.4 | 16.75 | 123300.0 | 16.75 |
2020-03-23 | 18.74 | 15.02 | 17.04 | 16.56 | 142300.0 | 16.56 |
2020-03-20 | 19.9 | 15.29 | 16.12 | 16.88 | 547600.0 | 16.88 |
2020-03-19 | 16.5 | 12.88 | 12.88 | 15.65 | 156900.0 | 15.65 |
2020-03-18 | 14.87 | 12.51 | 14.33 | 12.8 | 117600.0 | 12.8 |
2020-03-17 | 15.38 | 13.05 | 13.54 | 15.03 | 207800.0 | 15.03 |
2020-03-16 | 17.48 | 12.53 | 17.0 | 13.04 | 214500.0 | 13.04 |
2020-03-13 | 19.06 | 10.78 | 15.66 | 19.0 | 335400.0 | 19.0 |
2020-03-12 | 20.38 | 14.71 | 19.99 | 15.01 | 283400.0 | 15.01 |
2020-03-11 | 22.4 | 20.5 | 21.59 | 21.01 | 185800.0 | 21.01 |
2020-03-10 | 22.99 | 21.45 | 22.41 | 21.95 | 157200.0 | 21.95 |
2020-03-09 | 24.21 | 21.78 | 23.38 | 22.05 | 186000.0 | 22.05 |
2020-03-06 | 24.93 | 23.26 | 23.42 | 24.41 | 198000.0 | 24.41 |
2020-03-05 | 24.0 | 23.0 | 23.35 | 23.82 | 164000.0 | 23.82 |
2020-03-04 | 24.25 | 23.13 | 23.17 | 23.66 | 164100.0 | 23.66 |
2020-03-03 | 23.49 | 22.43 | 23.0 | 22.72 | 132600.0 | 22.72 |
2020-03-02 | 23.64 | 22.61 | 23.24 | 22.92 | 187600.0 | 22.92 |
2020-02-28 | 22.21 | 20.55 | 21.55 | 21.77 | 153600.0 | 21.77 |
2020-02-27 | 22.78 | 21.66 | 22.01 | 21.99 | 103600.0 | 21.99 |
2020-02-26 | 22.87 | 22.02 | 22.3 | 22.17 | 107800.0 | 22.17 |
2020-02-25 | 24.24 | 22.19 | 24.1 | 22.34 | 215700.0 | 22.34 |
2020-02-24 | 25.1 | 22.6 | 22.6 | 24.15 | 561800.0 | 24.15 |
2020-02-21 | 23.9 | 22.5 | 23.19 | 22.59 | 250400.0 | 22.59 |
2020-02-20 | 23.54 | 22.55 | 23.35 | 23.15 | 125200.0 | 23.15 |
2020-02-19 | 24.87 | 23.57 | 24.19 | 23.69 | 66600.0 | 23.69 |
2020-02-18 | 25.5 | 23.95 | 25.0 | 24.07 | 88900.0 | 24.07 |