名前 | Allogene Therapeutics Inc. Common Stock |
ティッカー | ALLO |
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 | 35.58 | 33.07 | 34.33 | 33.36 | 878400.0 | 33.36 |
2021-02-12 | 35.18 | 33.07 | 34.5 | 34.73 | 818500.0 | 34.73 |
2021-02-11 | 35.77 | 33.07 | 33.8 | 34.4 | 721700.0 | 34.4 |
2021-02-10 | 34.55 | 33.09 | 34.37 | 33.36 | 662300.0 | 33.36 |
2021-02-09 | 35.31 | 33.7 | 35.31 | 33.9 | 509700.0 | 33.9 |
2021-02-08 | 35.5 | 34.63 | 35.24 | 34.93 | 491600.0 | 34.93 |
2021-02-05 | 35.62 | 33.92 | 34.73 | 35.22 | 460700.0 | 35.22 |
2021-02-04 | 35.49 | 33.82 | 35.45 | 34.34 | 561800.0 | 34.34 |
2021-02-03 | 37.04 | 33.93 | 36.48 | 34.04 | 776700.0 | 34.04 |
2021-02-02 | 37.44 | 35.5 | 35.5 | 36.53 | 658600.0 | 36.53 |
2021-02-01 | 36.26 | 33.41 | 34.99 | 35.61 | 810200.0 | 35.61 |
2021-01-29 | 37.48 | 34.62 | 35.04 | 34.7 | 1295800.0 | 34.7 |
2021-01-28 | 38.52 | 34.22 | 37.01 | 34.51 | 1035800.0 | 34.51 |
2021-01-27 | 37.78 | 32.94 | 33.46 | 37.3 | 2226200.0 | 37.3 |
2021-01-26 | 35.69 | 33.57 | 34.3 | 34.17 | 1115000.0 | 34.17 |
2021-01-25 | 33.03 | 30.7 | 30.78 | 32.98 | 615700.0 | 32.98 |
2021-01-22 | 31.29 | 30.43 | 30.67 | 30.76 | 458500.0 | 30.76 |
2021-01-21 | 31.98 | 30.66 | 31.84 | 31.34 | 690800.0 | 31.34 |
2021-01-20 | 32.63 | 30.75 | 31.9 | 31.57 | 498300.0 | 31.57 |
2021-01-19 | 33.28 | 31.16 | 32.69 | 31.6 | 1063000.0 | 31.6 |
2021-01-15 | 33.64 | 30.81 | 31.24 | 32.39 | 1927100.0 | 32.39 |
2021-01-14 | 31.52 | 27.38 | 28.22 | 31.07 | 1622300.0 | 31.07 |
2021-01-13 | 28.92 | 27.09 | 28.33 | 27.16 | 570100.0 | 27.16 |
2021-01-12 | 28.76 | 27.87 | 28.13 | 28.19 | 768600.0 | 28.19 |
2021-01-11 | 28.16 | 27.02 | 27.66 | 27.98 | 500500.0 | 27.98 |
2021-01-08 | 28.55 | 27.36 | 28.11 | 27.87 | 473000.0 | 27.87 |
2021-01-07 | 28.16 | 27.0 | 27.0 | 27.91 | 666300.0 | 27.91 |
2021-01-06 | 27.27 | 25.86 | 26.15 | 26.68 | 718500.0 | 26.68 |
2021-01-05 | 26.24 | 25.26 | 26.0 | 25.86 | 1031900.0 | 25.86 |
2021-01-04 | 26.13 | 24.85 | 26.13 | 25.79 | 1262900.0 | 25.79 |
2020-12-31 | 26.99 | 25.06 | 26.49 | 25.24 | 879600.0 | 25.24 |
2020-12-30 | 27.8 | 26.6 | 27.24 | 26.64 | 671000.0 | 26.64 |
2020-12-29 | 27.36 | 26.73 | 27.02 | 26.95 | 677700.0 | 26.95 |
2020-12-28 | 27.94 | 26.85 | 27.46 | 27.02 | 603400.0 | 27.02 |
2020-12-24 | 28.33 | 26.96 | 27.81 | 27.33 | 358200.0 | 27.33 |
2020-12-23 | 28.08 | 27.01 | 27.67 | 27.89 | 937800.0 | 27.89 |
2020-12-22 | 27.9 | 27.1 | 27.49 | 27.55 | 815300.0 | 27.55 |
2020-12-21 | 28.0 | 26.51 | 27.02 | 27.45 | 957800.0 | 27.45 |
2020-12-18 | 27.85 | 26.92 | 27.32 | 27.14 | 2301200.0 | 27.14 |
2020-12-17 | 27.5 | 26.73 | 27.2 | 27.2 | 890200.0 | 27.2 |
2020-12-16 | 28.88 | 26.63 | 28.88 | 27.09 | 1788100.0 | 27.09 |
2020-12-15 | 28.49 | 27.13 | 28.46 | 28.23 | 767300.0 | 28.23 |
2020-12-14 | 29.23 | 27.63 | 27.75 | 28.0 | 762000.0 | 28.0 |
2020-12-11 | 28.16 | 27.15 | 27.3 | 27.42 | 816200.0 | 27.42 |
2020-12-10 | 29.06 | 27.0 | 28.5 | 27.42 | 1374200.0 | 27.42 |
2020-12-09 | 30.1 | 28.14 | 29.5 | 28.45 | 570700.0 | 28.45 |
2020-12-08 | 29.72 | 28.22 | 29.4 | 29.45 | 1569900.0 | 29.45 |
2020-12-07 | 33.65 | 27.61 | 33.62 | 29.06 | 3721300.0 | 29.06 |
2020-12-04 | 33.86 | 32.01 | 32.34 | 33.65 | 507400.0 | 33.65 |
2020-12-03 | 32.94 | 31.56 | 31.7 | 32.3 | 359000.0 | 32.3 |
2020-12-02 | 32.5 | 31.02 | 31.64 | 31.5 | 777500.0 | 31.5 |
2020-12-01 | 32.37 | 30.84 | 31.17 | 31.95 | 510200.0 | 31.95 |
2020-11-30 | 31.91 | 30.56 | 31.64 | 31.05 | 488500.0 | 31.05 |
2020-11-27 | 32.32 | 31.32 | 31.84 | 31.52 | 324700.0 | 31.52 |
2020-11-25 | 32.21 | 30.84 | 31.29 | 31.81 | 688300.0 | 31.81 |
2020-11-24 | 31.73 | 30.42 | 31.43 | 31.11 | 677500.0 | 31.11 |
2020-11-23 | 31.87 | 29.9 | 31.5 | 30.6 | 765500.0 | 30.6 |
2020-11-20 | 32.01 | 30.6 | 31.72 | 31.23 | 782000.0 | 31.23 |
2020-11-19 | 33.73 | 31.86 | 33.26 | 32.13 | 1025000.0 | 32.13 |
2020-11-18 | 34.46 | 32.85 | 33.32 | 32.94 | 515500.0 | 32.94 |
2020-11-17 | 33.16 | 31.94 | 32.81 | 33.08 | 582600.0 | 33.08 |
2020-11-16 | 33.25 | 31.81 | 32.38 | 33.01 | 1250900.0 | 33.01 |
2020-11-13 | 32.46 | 30.92 | 30.92 | 32.07 | 634800.0 | 32.07 |
2020-11-12 | 31.24 | 30.06 | 30.1 | 30.84 | 804200.0 | 30.84 |
2020-11-11 | 30.22 | 28.73 | 29.18 | 30.09 | 812300.0 | 30.09 |
2020-11-10 | 29.42 | 27.86 | 28.57 | 29.18 | 940000.0 | 29.18 |
2020-11-09 | 29.87 | 27.65 | 29.22 | 27.88 | 1114800.0 | 27.88 |
2020-11-06 | 29.27 | 27.48 | 28.5 | 27.8 | 900800.0 | 27.8 |
2020-11-05 | 31.61 | 29.66 | 31.61 | 29.8 | 910700.0 | 29.8 |
2020-11-04 | 31.24 | 27.46 | 29.52 | 31.06 | 3696100.0 | 31.06 |
2020-11-03 | 34.01 | 33.02 | 33.79 | 33.79 | 857700.0 | 33.79 |
2020-11-02 | 34.51 | 32.51 | 34.0 | 33.25 | 864500.0 | 33.25 |
2020-10-30 | 36.25 | 33.65 | 35.41 | 33.92 | 535700.0 | 33.92 |
2020-10-29 | 35.85 | 34.57 | 35.34 | 35.57 | 449800.0 | 35.57 |
2020-10-28 | 35.97 | 34.86 | 35.38 | 35.18 | 421700.0 | 35.18 |
2020-10-27 | 36.12 | 35.01 | 35.81 | 35.93 | 640900.0 | 35.93 |
2020-10-26 | 36.51 | 35.24 | 35.8 | 35.76 | 377200.0 | 35.76 |
2020-10-23 | 36.41 | 34.56 | 36.32 | 36.3 | 455600.0 | 36.3 |
2020-10-22 | 35.6 | 34.26 | 34.4 | 35.34 | 612200.0 | 35.34 |
2020-10-21 | 36.04 | 34.33 | 35.66 | 34.48 | 467100.0 | 34.48 |
2020-10-20 | 36.78 | 35.26 | 36.78 | 35.85 | 353500.0 | 35.85 |
2020-10-19 | 39.55 | 36.29 | 39.29 | 36.34 | 502200.0 | 36.34 |
2020-10-16 | 40.58 | 38.97 | 39.59 | 39.23 | 527200.0 | 39.23 |
2020-10-15 | 43.12 | 38.71 | 42.26 | 39.57 | 770600.0 | 39.57 |
2020-10-14 | 44.92 | 42.33 | 43.15 | 43.17 | 562900.0 | 43.17 |
2020-10-13 | 43.69 | 41.26 | 41.49 | 43.45 | 478000.0 | 43.45 |
2020-10-12 | 42.0 | 40.82 | 41.18 | 41.84 | 836000.0 | 41.84 |
2020-10-09 | 41.85 | 39.7 | 40.88 | 41.54 | 420100.0 | 41.54 |
2020-10-08 | 41.0 | 39.93 | 41.0 | 40.45 | 473800.0 | 40.45 |
2020-10-07 | 40.8 | 38.99 | 39.48 | 40.65 | 627800.0 | 40.65 |
2020-10-06 | 40.56 | 38.45 | 39.15 | 39.26 | 621400.0 | 39.26 |
2020-10-05 | 39.09 | 36.72 | 36.78 | 38.87 | 552300.0 | 38.87 |
2020-10-02 | 38.05 | 36.54 | 36.83 | 36.58 | 448200.0 | 36.58 |
2020-10-01 | 37.81 | 35.62 | 37.74 | 37.56 | 752000.0 | 37.56 |
2020-09-30 | 38.08 | 37.11 | 37.6 | 37.71 | 783600.0 | 37.71 |
2020-09-29 | 37.84 | 36.67 | 37.28 | 37.72 | 386000.0 | 37.72 |
2020-09-28 | 38.19 | 36.9 | 37.35 | 37.26 | 521000.0 | 37.26 |
2020-09-25 | 37.09 | 34.88 | 34.88 | 37.02 | 626700.0 | 37.02 |
2020-09-24 | 35.38 | 33.77 | 34.79 | 34.78 | 445200.0 | 34.78 |
2020-09-23 | 36.46 | 34.71 | 35.84 | 35.22 | 737200.0 | 35.22 |
2020-09-22 | 36.11 | 33.32 | 34.8 | 35.98 | 535500.0 | 35.98 |
2020-09-21 | 37.78 | 34.34 | 37.32 | 34.79 | 663700.0 | 34.79 |
2020-09-18 | 38.15 | 36.58 | 38.05 | 38.0 | 1830400.0 | 38.0 |
2020-09-17 | 37.25 | 35.87 | 36.11 | 37.18 | 606800.0 | 37.18 |
2020-09-16 | 37.15 | 35.45 | 35.73 | 36.31 | 1013600.0 | 36.31 |
2020-09-15 | 36.68 | 35.32 | 35.79 | 35.61 | 763900.0 | 35.61 |
2020-09-14 | 35.9 | 33.08 | 33.08 | 35.35 | 717900.0 | 35.35 |
2020-09-11 | 33.3 | 31.95 | 33.19 | 32.38 | 336500.0 | 32.38 |
2020-09-10 | 34.83 | 32.84 | 34.0 | 32.9 | 443600.0 | 32.9 |
2020-09-09 | 34.24 | 33.2 | 33.49 | 33.86 | 315500.0 | 33.86 |
2020-09-08 | 33.74 | 31.76 | 32.3 | 33.02 | 453900.0 | 33.02 |
2020-09-04 | 33.98 | 31.61 | 33.82 | 33.03 | 515100.0 | 33.03 |
2020-09-03 | 33.95 | 32.69 | 33.72 | 33.52 | 636700.0 | 33.52 |
2020-09-02 | 34.62 | 33.53 | 34.57 | 33.86 | 451800.0 | 33.86 |
2020-09-01 | 35.94 | 34.44 | 35.65 | 34.7 | 511600.0 | 34.7 |
2020-08-31 | 35.88 | 34.81 | 35.28 | 35.65 | 624100.0 | 35.65 |
2020-08-28 | 35.46 | 34.36 | 34.99 | 34.99 | 356300.0 | 34.99 |
2020-08-27 | 35.1 | 34.01 | 34.7 | 34.69 | 463300.0 | 34.69 |
2020-08-26 | 35.56 | 34.64 | 35.2 | 34.7 | 360200.0 | 34.7 |
2020-08-25 | 35.51 | 34.4 | 34.6 | 35.35 | 409700.0 | 35.35 |
2020-08-24 | 36.6 | 34.64 | 36.6 | 34.69 | 576100.0 | 34.69 |
2020-08-21 | 37.0 | 36.08 | 36.51 | 36.42 | 629800.0 | 36.42 |
2020-08-20 | 37.07 | 36.24 | 36.78 | 36.53 | 474300.0 | 36.53 |
2020-08-19 | 37.47 | 36.58 | 37.11 | 36.79 | 655900.0 | 36.79 |
2020-08-18 | 39.37 | 36.83 | 38.99 | 37.07 | 761200.0 | 37.07 |
2020-08-17 | 39.05 | 36.78 | 37.16 | 38.99 | 805600.0 | 38.99 |
2020-08-14 | 37.64 | 36.69 | 37.42 | 36.93 | 538100.0 | 36.93 |
2020-08-13 | 37.27 | 35.49 | 35.59 | 37.27 | 484600.0 | 37.27 |
2020-08-12 | 36.49 | 35.09 | 35.78 | 35.48 | 515900.0 | 35.48 |
2020-08-11 | 37.37 | 35.5 | 37.16 | 35.68 | 952600.0 | 35.68 |
2020-08-10 | 37.74 | 35.9 | 37.68 | 36.85 | 602400.0 | 36.85 |
2020-08-07 | 38.0 | 36.37 | 36.93 | 37.63 | 841200.0 | 37.63 |
2020-08-06 | 38.53 | 36.87 | 38.35 | 37.2 | 528500.0 | 37.2 |
2020-08-05 | 38.97 | 37.06 | 37.67 | 38.45 | 820100.0 | 38.45 |
2020-08-04 | 37.78 | 36.28 | 37.66 | 37.08 | 516900.0 | 37.08 |
2020-08-03 | 37.7 | 35.92 | 36.49 | 37.58 | 579600.0 | 37.58 |
2020-07-31 | 38.12 | 35.82 | 38.12 | 36.67 | 779400.0 | 36.67 |
2020-07-30 | 38.41 | 37.08 | 37.26 | 38.12 | 532200.0 | 38.12 |
2020-07-29 | 38.45 | 37.47 | 38.01 | 37.74 | 516800.0 | 37.74 |
2020-07-28 | 39.17 | 37.77 | 38.68 | 38.0 | 469100.0 | 38.0 |
2020-07-27 | 39.71 | 38.65 | 38.7 | 39.21 | 310900.0 | 39.21 |
2020-07-24 | 39.28 | 38.03 | 39.0 | 38.57 | 631700.0 | 38.57 |
2020-07-23 | 40.95 | 39.22 | 40.08 | 39.45 | 346400.0 | 39.45 |
2020-07-22 | 41.19 | 39.78 | 41.12 | 40.2 | 380400.0 | 40.2 |
2020-07-21 | 43.4 | 41.36 | 43.13 | 41.44 | 356800.0 | 41.44 |
2020-07-20 | 43.44 | 42.56 | 42.69 | 43.01 | 445300.0 | 43.01 |
2020-07-17 | 42.78 | 41.41 | 41.61 | 42.5 | 505100.0 | 42.5 |
2020-07-16 | 41.8 | 40.38 | 41.35 | 41.51 | 347400.0 | 41.51 |
2020-07-15 | 42.36 | 41.01 | 41.9 | 41.59 | 608900.0 | 41.59 |
2020-07-14 | 41.25 | 39.31 | 40.28 | 41.05 | 890900.0 | 41.05 |
2020-07-13 | 43.9 | 40.03 | 43.79 | 40.48 | 672000.0 | 40.48 |
2020-07-10 | 44.38 | 42.1 | 44.15 | 42.82 | 560300.0 | 42.82 |
2020-07-09 | 45.54 | 43.77 | 44.38 | 44.03 | 424500.0 | 44.03 |
2020-07-08 | 44.82 | 43.72 | 44.33 | 44.22 | 325900.0 | 44.22 |
2020-07-07 | 45.46 | 43.11 | 44.24 | 44.08 | 613500.0 | 44.08 |
2020-07-06 | 46.85 | 44.22 | 45.33 | 44.46 | 782800.0 | 44.46 |
2020-07-02 | 46.07 | 42.42 | 43.45 | 44.96 | 882000.0 | 44.96 |
2020-07-01 | 43.57 | 41.18 | 41.94 | 42.62 | 1049200.0 | 42.62 |
2020-06-30 | 43.2 | 41.16 | 41.72 | 42.82 | 602800.0 | 42.82 |
2020-06-29 | 43.6 | 41.49 | 42.69 | 41.86 | 556000.0 | 41.86 |
2020-06-26 | 44.01 | 42.07 | 43.5 | 42.96 | 2155400.0 | 42.96 |
2020-06-25 | 44.46 | 43.1 | 43.39 | 43.98 | 708600.0 | 43.98 |
2020-06-24 | 43.98 | 42.51 | 43.18 | 43.35 | 685300.0 | 43.35 |
2020-06-23 | 44.55 | 43.0 | 43.13 | 43.6 | 953500.0 | 43.6 |
2020-06-22 | 43.36 | 39.78 | 40.18 | 42.7 | 986400.0 | 42.7 |
2020-06-19 | 42.23 | 39.83 | 42.12 | 39.9 | 1864700.0 | 39.9 |
2020-06-18 | 42.28 | 41.39 | 41.99 | 41.8 | 477600.0 | 41.8 |
2020-06-17 | 42.61 | 41.48 | 42.61 | 41.9 | 646000.0 | 41.9 |
2020-06-16 | 42.84 | 41.03 | 42.56 | 42.05 | 709700.0 | 42.05 |
2020-06-15 | 42.43 | 39.61 | 40.03 | 42.01 | 781500.0 | 42.01 |
2020-06-12 | 43.25 | 39.79 | 41.96 | 40.49 | 1018800.0 | 40.49 |
2020-06-11 | 44.25 | 40.7 | 43.73 | 41.0 | 976300.0 | 41.0 |
2020-06-10 | 44.63 | 42.76 | 43.47 | 44.03 | 773600.0 | 44.03 |
2020-06-09 | 44.56 | 42.14 | 42.44 | 43.05 | 840200.0 | 43.05 |
2020-06-08 | 43.86 | 41.12 | 42.1 | 42.56 | 1289200.0 | 42.56 |
2020-06-05 | 45.88 | 41.84 | 44.79 | 42.63 | 1451800.0 | 42.63 |
2020-06-04 | 47.24 | 42.77 | 45.45 | 43.0 | 1281500.0 | 43.0 |
2020-06-03 | 48.31 | 46.0 | 47.92 | 46.36 | 2943500.0 | 46.36 |
2020-06-02 | 48.0 | 45.0 | 48.0 | 47.46 | 6505400.0 | 47.46 |
2020-06-01 | 50.46 | 44.0 | 46.12 | 48.94 | 1548000.0 | 48.94 |
2020-05-29 | 49.12 | 41.85 | 44.0 | 48.16 | 2285800.0 | 48.16 |
2020-05-28 | 50.77 | 46.0 | 49.43 | 46.54 | 919800.0 | 46.54 |
2020-05-27 | 51.45 | 47.07 | 50.12 | 48.99 | 994800.0 | 48.99 |
2020-05-26 | 55.0 | 49.01 | 54.5 | 49.35 | 1305300.0 | 49.35 |
2020-05-22 | 54.34 | 49.02 | 49.1 | 54.04 | 1147400.0 | 54.04 |
2020-05-21 | 51.03 | 47.3 | 48.74 | 50.2 | 1038400.0 | 50.2 |
2020-05-20 | 50.0 | 47.27 | 48.94 | 48.6 | 721500.0 | 48.6 |
2020-05-19 | 49.81 | 47.38 | 47.46 | 48.15 | 1161800.0 | 48.15 |
2020-05-18 | 48.87 | 43.73 | 44.31 | 48.34 | 1719500.0 | 48.34 |
2020-05-15 | 46.22 | 40.87 | 41.5 | 44.91 | 4451300.0 | 44.91 |
2020-05-14 | 42.99 | 35.76 | 36.34 | 42.12 | 8599700.0 | 42.12 |
2020-05-13 | 33.96 | 29.5 | 32.62 | 30.98 | 1622200.0 | 30.98 |
2020-05-12 | 35.61 | 32.53 | 33.89 | 32.54 | 881900.0 | 32.54 |
2020-05-11 | 34.22 | 30.81 | 31.09 | 33.4 | 917300.0 | 33.4 |
2020-05-08 | 33.19 | 30.93 | 31.16 | 31.41 | 976400.0 | 31.41 |
2020-05-07 | 31.06 | 29.34 | 30.0 | 30.58 | 544700.0 | 30.58 |
2020-05-06 | 31.76 | 29.01 | 31.12 | 30.07 | 812900.0 | 30.07 |
2020-05-05 | 33.22 | 30.31 | 32.0 | 30.86 | 856800.0 | 30.86 |
2020-05-04 | 31.73 | 28.01 | 28.13 | 31.68 | 1154600.0 | 31.68 |
2020-05-01 | 28.99 | 27.26 | 28.17 | 28.45 | 837300.0 | 28.45 |
2020-04-30 | 29.8 | 27.51 | 27.99 | 28.9 | 1506100.0 | 28.9 |
2020-04-29 | 28.64 | 26.11 | 27.21 | 28.2 | 1076400.0 | 28.2 |
2020-04-28 | 29.29 | 26.3 | 28.98 | 26.62 | 564500.0 | 26.62 |
2020-04-27 | 30.24 | 28.65 | 29.99 | 28.78 | 617000.0 | 28.78 |
2020-04-24 | 30.08 | 27.71 | 28.22 | 29.6 | 545800.0 | 29.6 |
2020-04-23 | 28.74 | 27.52 | 27.62 | 27.94 | 487000.0 | 27.94 |
2020-04-22 | 27.79 | 26.59 | 26.75 | 27.53 | 345700.0 | 27.53 |
2020-04-21 | 28.14 | 25.88 | 27.11 | 26.05 | 550700.0 | 26.05 |
2020-04-20 | 29.91 | 27.21 | 27.46 | 27.89 | 773800.0 | 27.89 |
2020-04-17 | 27.8 | 25.94 | 26.63 | 27.62 | 1038600.0 | 27.62 |
2020-04-16 | 26.6 | 24.73 | 26.0 | 26.06 | 1069900.0 | 26.06 |
2020-04-15 | 25.99 | 24.11 | 24.55 | 25.67 | 1161700.0 | 25.67 |
2020-04-14 | 25.01 | 23.57 | 23.92 | 24.94 | 977900.0 | 24.94 |
2020-04-13 | 23.64 | 22.2 | 22.95 | 23.42 | 898400.0 | 23.42 |
2020-04-09 | 22.86 | 21.18 | 21.26 | 22.69 | 799700.0 | 22.69 |
2020-04-08 | 21.15 | 20.15 | 20.57 | 20.85 | 382200.0 | 20.85 |
2020-04-07 | 22.29 | 20.21 | 21.7 | 20.33 | 691500.0 | 20.33 |
2020-04-06 | 21.23 | 19.11 | 19.55 | 21.11 | 670700.0 | 21.11 |
2020-04-03 | 19.9 | 18.71 | 19.01 | 18.89 | 482900.0 | 18.89 |
2020-04-02 | 19.44 | 17.79 | 18.48 | 19.1 | 573900.0 | 19.1 |
2020-04-01 | 19.52 | 17.84 | 18.98 | 18.39 | 777900.0 | 18.39 |
2020-03-31 | 20.1 | 18.77 | 19.96 | 19.44 | 877300.0 | 19.44 |
2020-03-30 | 20.7 | 19.66 | 20.13 | 20.08 | 455400.0 | 20.08 |
2020-03-27 | 20.96 | 19.01 | 19.86 | 19.92 | 561400.0 | 19.92 |
2020-03-26 | 21.01 | 19.85 | 19.92 | 20.25 | 572600.0 | 20.25 |
2020-03-25 | 20.69 | 19.22 | 20.08 | 19.81 | 661300.0 | 19.81 |
2020-03-24 | 20.32 | 18.59 | 19.98 | 19.94 | 785200.0 | 19.94 |
2020-03-23 | 20.13 | 18.65 | 19.06 | 19.01 | 534200.0 | 19.01 |
2020-03-20 | 21.99 | 18.71 | 20.58 | 19.25 | 945800.0 | 19.25 |
2020-03-19 | 20.96 | 17.55 | 17.65 | 20.29 | 1002400.0 | 20.29 |
2020-03-18 | 19.43 | 17.43 | 18.26 | 18.22 | 687200.0 | 18.22 |
2020-03-17 | 20.2 | 17.79 | 18.74 | 19.21 | 838600.0 | 19.21 |
2020-03-16 | 20.72 | 18.38 | 20.72 | 18.38 | 973700.0 | 18.38 |
2020-03-13 | 23.4 | 20.4 | 21.59 | 22.05 | 957500.0 | 22.05 |
2020-03-12 | 24.48 | 21.06 | 23.67 | 21.07 | 2028900.0 | 21.07 |
2020-03-11 | 26.13 | 24.5 | 25.56 | 25.05 | 1125000.0 | 25.05 |
2020-03-10 | 26.31 | 25.13 | 25.73 | 25.98 | 721500.0 | 25.98 |
2020-03-09 | 26.72 | 24.75 | 25.4 | 25.32 | 730800.0 | 25.32 |
2020-03-06 | 27.99 | 26.85 | 27.2 | 27.01 | 714200.0 | 27.01 |
2020-03-05 | 27.8 | 26.67 | 27.4 | 27.77 | 756500.0 | 27.77 |
2020-03-04 | 28.3 | 27.36 | 27.93 | 28.25 | 483400.0 | 28.25 |
2020-03-03 | 28.04 | 27.05 | 27.51 | 27.51 | 621200.0 | 27.51 |
2020-03-02 | 27.88 | 26.43 | 26.87 | 27.62 | 785400.0 | 27.62 |
2020-02-28 | 27.0 | 24.72 | 25.0 | 27.0 | 1213500.0 | 27.0 |
2020-02-27 | 27.27 | 24.6 | 25.51 | 25.92 | 1203600.0 | 25.92 |
2020-02-26 | 25.84 | 24.9 | 24.95 | 25.45 | 611600.0 | 25.45 |
2020-02-25 | 25.63 | 24.51 | 25.12 | 24.92 | 1060100.0 | 24.92 |
2020-02-24 | 25.52 | 24.41 | 24.9 | 24.95 | 966100.0 | 24.95 |
2020-02-21 | 26.19 | 25.34 | 25.72 | 26.01 | 596300.0 | 26.01 |
2020-02-20 | 26.0 | 24.8 | 25.26 | 25.72 | 579800.0 | 25.72 |
2020-02-19 | 25.67 | 24.42 | 24.43 | 25.3 | 685600.0 | 25.3 |
2020-02-18 | 24.3 | 23.2 | 23.51 | 24.25 | 322300.0 | 24.25 |