名前 | Cytokinetics Incorporated Common Stock |
ティッカー | CYTK |
国 | United States |
上場年 | 2004.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 22.12 | 20.57 | 22.0 | 20.9 | 977600.0 | 20.9 |
2021-02-12 | 23.07 | 21.97 | 23.07 | 22.13 | 422500.0 | 22.13 |
2021-02-11 | 23.93 | 22.41 | 23.44 | 22.76 | 434900.0 | 22.76 |
2021-02-10 | 24.2 | 22.67 | 23.75 | 23.16 | 454600.0 | 23.16 |
2021-02-09 | 24.1 | 23.34 | 23.8 | 23.65 | 479600.0 | 23.65 |
2021-02-08 | 24.27 | 23.11 | 23.27 | 23.75 | 589600.0 | 23.75 |
2021-02-05 | 23.53 | 22.97 | 23.15 | 23.07 | 522600.0 | 23.07 |
2021-02-04 | 23.11 | 22.21 | 22.97 | 22.89 | 376400.0 | 22.89 |
2021-02-03 | 23.8 | 22.2 | 22.4 | 22.75 | 1096300.0 | 22.75 |
2021-02-02 | 22.11 | 19.85 | 20.27 | 22.01 | 725500.0 | 22.01 |
2021-02-01 | 20.3 | 19.24 | 19.74 | 20.19 | 1115800.0 | 20.19 |
2021-01-29 | 20.6 | 19.0 | 20.0 | 19.67 | 943300.0 | 19.67 |
2021-01-28 | 20.6 | 19.65 | 20.4 | 20.0 | 1243900.0 | 20.0 |
2021-01-27 | 20.57 | 19.35 | 20.1 | 20.25 | 898400.0 | 20.25 |
2021-01-26 | 21.36 | 20.1 | 20.99 | 20.29 | 569800.0 | 20.29 |
2021-01-25 | 20.87 | 19.92 | 20.27 | 20.84 | 406700.0 | 20.84 |
2021-01-22 | 20.41 | 19.5 | 19.83 | 20.36 | 570300.0 | 20.36 |
2021-01-21 | 20.27 | 19.21 | 20.01 | 20.09 | 627900.0 | 20.09 |
2021-01-20 | 20.97 | 19.85 | 20.75 | 19.98 | 957900.0 | 19.98 |
2021-01-19 | 19.97 | 18.91 | 19.04 | 19.89 | 851000.0 | 19.89 |
2021-01-15 | 20.46 | 18.89 | 19.85 | 18.96 | 743300.0 | 18.96 |
2021-01-14 | 20.06 | 19.0 | 19.5 | 19.8 | 1767300.0 | 19.8 |
2021-01-13 | 19.8 | 19.23 | 19.65 | 19.27 | 514200.0 | 19.27 |
2021-01-12 | 20.15 | 19.55 | 19.93 | 19.68 | 513500.0 | 19.68 |
2021-01-11 | 21.91 | 19.87 | 21.73 | 20.0 | 920800.0 | 20.0 |
2021-01-08 | 22.25 | 20.98 | 21.77 | 21.55 | 579800.0 | 21.55 |
2021-01-07 | 21.73 | 20.95 | 21.36 | 21.53 | 2010100.0 | 21.53 |
2021-01-06 | 21.63 | 19.68 | 19.68 | 21.31 | 892100.0 | 21.31 |
2021-01-05 | 20.36 | 19.25 | 19.44 | 19.88 | 737000.0 | 19.88 |
2021-01-04 | 20.79 | 19.23 | 20.79 | 19.56 | 700100.0 | 19.56 |
2020-12-31 | 21.09 | 20.16 | 20.31 | 20.78 | 786600.0 | 20.78 |
2020-12-30 | 21.1 | 20.02 | 20.64 | 20.36 | 969500.0 | 20.36 |
2020-12-29 | 21.28 | 20.26 | 21.07 | 20.6 | 542200.0 | 20.6 |
2020-12-28 | 21.5 | 20.5 | 20.8 | 20.95 | 581200.0 | 20.95 |
2020-12-24 | 21.65 | 20.93 | 21.1 | 20.94 | 307200.0 | 20.94 |
2020-12-23 | 21.07 | 19.85 | 20.28 | 20.98 | 393500.0 | 20.98 |
2020-12-22 | 20.91 | 20.08 | 20.37 | 20.36 | 657400.0 | 20.36 |
2020-12-21 | 21.09 | 20.2 | 20.73 | 20.42 | 815200.0 | 20.42 |
2020-12-18 | 21.86 | 20.93 | 21.17 | 21.22 | 2777800.0 | 21.22 |
2020-12-17 | 21.35 | 20.87 | 21.08 | 21.1 | 778400.0 | 21.1 |
2020-12-16 | 21.39 | 20.04 | 21.14 | 21.0 | 598200.0 | 21.0 |
2020-12-15 | 21.42 | 19.84 | 21.31 | 21.0 | 955900.0 | 21.0 |
2020-12-14 | 21.66 | 20.0 | 20.01 | 21.24 | 1656700.0 | 21.24 |
2020-12-11 | 20.88 | 19.58 | 19.63 | 20.34 | 990200.0 | 20.34 |
2020-12-10 | 21.14 | 19.35 | 20.15 | 19.88 | 3597100.0 | 19.88 |
2020-12-09 | 21.17 | 16.81 | 16.93 | 20.47 | 4014700.0 | 20.47 |
2020-12-08 | 16.66 | 16.05 | 16.55 | 16.66 | 1011800.0 | 16.66 |
2020-12-07 | 17.49 | 16.18 | 17.13 | 16.31 | 654500.0 | 16.31 |
2020-12-04 | 17.5 | 16.76 | 17.43 | 17.12 | 796300.0 | 17.12 |
2020-12-03 | 18.27 | 17.22 | 18.08 | 17.46 | 676200.0 | 17.46 |
2020-12-02 | 18.19 | 17.26 | 17.48 | 18.0 | 1414700.0 | 18.0 |
2020-12-01 | 17.94 | 16.83 | 17.0 | 17.54 | 907600.0 | 17.54 |
2020-11-30 | 17.42 | 16.63 | 17.17 | 16.8 | 672400.0 | 16.8 |
2020-11-27 | 17.23 | 16.6 | 16.66 | 17.15 | 455400.0 | 17.15 |
2020-11-25 | 16.77 | 16.37 | 16.59 | 16.59 | 762500.0 | 16.59 |
2020-11-24 | 16.89 | 15.93 | 15.93 | 16.49 | 1676200.0 | 16.49 |
2020-11-23 | 16.22 | 15.52 | 16.0 | 16.07 | 1545000.0 | 16.07 |
2020-11-20 | 16.25 | 15.63 | 15.63 | 15.99 | 894900.0 | 15.99 |
2020-11-19 | 16.07 | 15.17 | 15.4 | 15.84 | 674800.0 | 15.84 |
2020-11-18 | 15.9 | 15.25 | 15.58 | 15.36 | 916100.0 | 15.36 |
2020-11-17 | 15.9 | 15.28 | 15.69 | 15.51 | 916800.0 | 15.51 |
2020-11-16 | 16.43 | 15.19 | 16.05 | 15.59 | 2004700.0 | 15.59 |
2020-11-13 | 17.94 | 16.0 | 17.49 | 16.52 | 2118100.0 | 16.52 |
2020-11-12 | 17.7 | 16.7 | 17.15 | 17.4 | 1249000.0 | 17.4 |
2020-11-11 | 17.18 | 16.47 | 17.11 | 17.02 | 859200.0 | 17.02 |
2020-11-10 | 17.23 | 16.02 | 16.9 | 16.9 | 1077800.0 | 16.9 |
2020-11-09 | 17.84 | 16.45 | 17.43 | 16.86 | 1270000.0 | 16.86 |
2020-11-06 | 17.55 | 16.67 | 17.55 | 16.94 | 880700.0 | 16.94 |
2020-11-05 | 18.39 | 17.22 | 18.01 | 17.57 | 1450700.0 | 17.57 |
2020-11-04 | 18.3 | 16.62 | 16.62 | 18.0 | 971000.0 | 18.0 |
2020-11-03 | 16.92 | 15.81 | 16.0 | 16.72 | 858500.0 | 16.72 |
2020-11-02 | 16.0 | 15.17 | 15.48 | 15.95 | 842200.0 | 15.95 |
2020-10-30 | 15.46 | 14.91 | 15.44 | 15.37 | 712400.0 | 15.37 |
2020-10-29 | 15.75 | 14.89 | 15.41 | 15.49 | 900500.0 | 15.49 |
2020-10-28 | 16.05 | 15.26 | 15.75 | 15.35 | 788200.0 | 15.35 |
2020-10-27 | 16.49 | 15.41 | 15.66 | 16.33 | 690500.0 | 16.33 |
2020-10-26 | 16.58 | 15.35 | 16.22 | 15.5 | 904400.0 | 15.5 |
2020-10-23 | 16.54 | 15.9 | 16.2 | 16.39 | 694700.0 | 16.39 |
2020-10-22 | 16.63 | 15.74 | 15.75 | 16.22 | 1427400.0 | 16.22 |
2020-10-21 | 16.59 | 15.52 | 16.15 | 15.7 | 724700.0 | 15.7 |
2020-10-20 | 17.2 | 16.2 | 16.6 | 16.26 | 775100.0 | 16.26 |
2020-10-19 | 16.99 | 16.45 | 16.55 | 16.56 | 770500.0 | 16.56 |
2020-10-16 | 17.15 | 16.21 | 16.25 | 16.47 | 2035100.0 | 16.47 |
2020-10-15 | 16.7 | 15.85 | 16.35 | 16.23 | 937500.0 | 16.23 |
2020-10-14 | 17.58 | 16.33 | 16.9 | 16.49 | 1706700.0 | 16.49 |
2020-10-13 | 17.06 | 15.58 | 15.64 | 16.89 | 2867900.0 | 16.89 |
2020-10-12 | 15.98 | 14.71 | 15.12 | 15.65 | 3980600.0 | 15.65 |
2020-10-09 | 16.5 | 15.01 | 16.12 | 15.26 | 7936300.0 | 15.26 |
2020-10-08 | 17.73 | 15.16 | 17.45 | 16.0 | 21073200.0 | 16.0 |
2020-10-07 | 29.55 | 27.61 | 28.54 | 27.66 | 2534200.0 | 27.66 |
2020-10-06 | 29.25 | 27.83 | 29.04 | 28.55 | 1594900.0 | 28.55 |
2020-10-05 | 30.14 | 26.26 | 26.33 | 28.61 | 3930500.0 | 28.61 |
2020-10-02 | 24.52 | 21.54 | 22.15 | 23.99 | 2358800.0 | 23.99 |
2020-10-01 | 23.33 | 21.57 | 21.79 | 22.7 | 1163800.0 | 22.7 |
2020-09-30 | 22.59 | 21.26 | 22.49 | 21.65 | 1533400.0 | 21.65 |
2020-09-29 | 23.0 | 22.24 | 22.27 | 22.33 | 645500.0 | 22.33 |
2020-09-28 | 23.78 | 22.11 | 23.75 | 22.37 | 591900.0 | 22.37 |
2020-09-25 | 24.49 | 21.61 | 21.81 | 23.4 | 1661600.0 | 23.4 |
2020-09-24 | 22.59 | 20.49 | 20.86 | 21.95 | 1354200.0 | 21.95 |
2020-09-23 | 21.66 | 20.19 | 20.3 | 21.07 | 850500.0 | 21.07 |
2020-09-22 | 21.49 | 20.32 | 21.24 | 20.58 | 752900.0 | 20.58 |
2020-09-21 | 21.48 | 20.17 | 21.27 | 21.27 | 965600.0 | 21.27 |
2020-09-18 | 22.0 | 21.08 | 22.0 | 21.81 | 3291100.0 | 21.81 |
2020-09-17 | 22.25 | 21.49 | 21.72 | 21.76 | 609000.0 | 21.76 |
2020-09-16 | 23.5 | 22.19 | 23.37 | 22.28 | 596900.0 | 22.28 |
2020-09-15 | 23.95 | 22.84 | 23.38 | 23.22 | 483700.0 | 23.22 |
2020-09-14 | 23.57 | 22.6 | 22.61 | 23.0 | 1020700.0 | 23.0 |
2020-09-11 | 23.6 | 22.42 | 23.06 | 22.49 | 454100.0 | 22.49 |
2020-09-10 | 23.34 | 22.63 | 22.85 | 22.79 | 644100.0 | 22.79 |
2020-09-09 | 23.19 | 22.55 | 22.68 | 22.88 | 542300.0 | 22.88 |
2020-09-08 | 23.24 | 21.86 | 22.05 | 22.5 | 466600.0 | 22.5 |
2020-09-04 | 23.31 | 21.25 | 23.24 | 22.62 | 1394800.0 | 22.62 |
2020-09-03 | 25.09 | 23.11 | 24.59 | 23.17 | 759900.0 | 23.17 |
2020-09-02 | 24.75 | 23.88 | 24.19 | 24.73 | 965500.0 | 24.73 |
2020-09-01 | 24.24 | 23.68 | 23.88 | 24.14 | 636600.0 | 24.14 |
2020-08-31 | 24.4 | 23.85 | 24.22 | 23.96 | 924500.0 | 23.96 |
2020-08-28 | 24.95 | 23.65 | 23.65 | 24.33 | 1286200.0 | 24.33 |
2020-08-27 | 24.71 | 23.09 | 24.2 | 23.64 | 560800.0 | 23.64 |
2020-08-26 | 24.62 | 23.74 | 24.25 | 23.93 | 790800.0 | 23.93 |
2020-08-25 | 25.02 | 22.81 | 23.18 | 24.42 | 634500.0 | 24.42 |
2020-08-24 | 24.6 | 23.0 | 24.06 | 23.16 | 682700.0 | 23.16 |
2020-08-21 | 25.08 | 23.45 | 25.0 | 24.24 | 1327200.0 | 24.24 |
2020-08-20 | 24.29 | 23.15 | 23.24 | 24.21 | 1264500.0 | 24.21 |
2020-08-19 | 24.17 | 23.26 | 23.97 | 23.33 | 461200.0 | 23.33 |
2020-08-18 | 24.15 | 23.36 | 23.71 | 24.12 | 552100.0 | 24.12 |
2020-08-17 | 23.94 | 22.5 | 22.63 | 23.36 | 1188900.0 | 23.36 |
2020-08-14 | 22.92 | 22.21 | 22.92 | 22.52 | 553300.0 | 22.52 |
2020-08-13 | 22.88 | 21.75 | 21.85 | 22.85 | 490300.0 | 22.85 |
2020-08-12 | 21.96 | 21.2 | 21.3 | 21.92 | 804800.0 | 21.92 |
2020-08-11 | 22.09 | 21.04 | 21.43 | 21.08 | 866300.0 | 21.08 |
2020-08-10 | 21.87 | 21.19 | 21.44 | 21.33 | 655400.0 | 21.33 |
2020-08-07 | 22.0 | 21.0 | 21.01 | 21.51 | 1180000.0 | 21.51 |
2020-08-06 | 22.72 | 21.61 | 22.3 | 21.64 | 401200.0 | 21.64 |
2020-08-05 | 22.51 | 21.85 | 22.17 | 22.13 | 1308800.0 | 22.13 |
2020-08-04 | 22.67 | 21.84 | 22.65 | 22.02 | 806000.0 | 22.02 |
2020-08-03 | 22.83 | 21.45 | 21.63 | 22.66 | 568400.0 | 22.66 |
2020-07-31 | 22.66 | 21.16 | 22.6 | 21.62 | 1229000.0 | 21.62 |
2020-07-30 | 23.32 | 22.51 | 22.61 | 22.67 | 711200.0 | 22.67 |
2020-07-29 | 23.55 | 22.53 | 23.27 | 22.96 | 723400.0 | 22.96 |
2020-07-28 | 24.13 | 23.15 | 23.99 | 23.18 | 759300.0 | 23.18 |
2020-07-27 | 24.39 | 23.02 | 23.39 | 24.1 | 643600.0 | 24.1 |
2020-07-24 | 24.01 | 22.64 | 23.77 | 23.08 | 880600.0 | 23.08 |
2020-07-23 | 25.21 | 23.6 | 24.06 | 24.23 | 833100.0 | 24.23 |
2020-07-22 | 24.27 | 23.17 | 23.66 | 23.89 | 627700.0 | 23.89 |
2020-07-21 | 25.6 | 23.51 | 25.6 | 23.87 | 1035200.0 | 23.87 |
2020-07-20 | 25.72 | 23.95 | 24.07 | 25.14 | 3326700.0 | 25.14 |
2020-07-17 | 24.0 | 22.85 | 23.65 | 23.98 | 4965700.0 | 23.98 |
2020-07-16 | 28.83 | 25.27 | 28.43 | 25.72 | 1084900.0 | 25.72 |
2020-07-15 | 29.2 | 27.63 | 28.99 | 28.96 | 1585700.0 | 28.96 |
2020-07-14 | 27.94 | 23.83 | 24.53 | 27.88 | 1110400.0 | 27.88 |
2020-07-13 | 26.22 | 23.85 | 25.46 | 24.02 | 636700.0 | 24.02 |
2020-07-10 | 28.25 | 25.21 | 27.89 | 25.5 | 2111500.0 | 25.5 |
2020-07-09 | 27.47 | 25.77 | 26.96 | 26.12 | 407700.0 | 26.12 |
2020-07-08 | 27.24 | 25.66 | 26.1 | 26.92 | 844600.0 | 26.92 |
2020-07-07 | 27.0 | 24.36 | 24.64 | 26.04 | 785900.0 | 26.04 |
2020-07-06 | 25.24 | 24.09 | 25.24 | 24.35 | 420300.0 | 24.35 |
2020-07-02 | 25.04 | 23.76 | 24.13 | 24.83 | 433500.0 | 24.83 |
2020-07-01 | 23.87 | 22.85 | 23.6 | 23.61 | 525600.0 | 23.61 |
2020-06-30 | 23.8 | 23.19 | 23.49 | 23.57 | 895100.0 | 23.57 |
2020-06-29 | 24.84 | 23.07 | 23.81 | 23.59 | 572400.0 | 23.59 |
2020-06-26 | 24.89 | 23.62 | 24.46 | 23.77 | 671700.0 | 23.77 |
2020-06-25 | 24.58 | 23.39 | 23.54 | 24.56 | 341600.0 | 24.56 |
2020-06-24 | 24.5 | 22.92 | 24.1 | 23.56 | 399000.0 | 23.56 |
2020-06-23 | 25.14 | 24.08 | 24.87 | 24.27 | 558500.0 | 24.27 |
2020-06-22 | 25.23 | 22.88 | 23.68 | 24.64 | 896200.0 | 24.64 |
2020-06-19 | 23.9 | 23.12 | 23.36 | 23.47 | 1007500.0 | 23.47 |
2020-06-18 | 23.45 | 22.0 | 22.92 | 23.23 | 282600.0 | 23.23 |
2020-06-17 | 23.36 | 22.12 | 22.45 | 23.01 | 601000.0 | 23.01 |
2020-06-16 | 22.64 | 21.31 | 22.2 | 22.31 | 514600.0 | 22.31 |
2020-06-15 | 22.06 | 20.8 | 20.84 | 21.73 | 788200.0 | 21.73 |
2020-06-12 | 21.38 | 20.2 | 21.1 | 21.38 | 618600.0 | 21.38 |
2020-06-11 | 22.05 | 20.67 | 21.3 | 20.95 | 1375200.0 | 20.95 |
2020-06-10 | 21.81 | 20.88 | 21.19 | 21.71 | 1043700.0 | 21.71 |
2020-06-09 | 21.54 | 20.76 | 20.99 | 21.05 | 649900.0 | 21.05 |
2020-06-08 | 21.14 | 20.02 | 20.33 | 21.11 | 482600.0 | 21.11 |
2020-06-05 | 20.63 | 19.32 | 20.24 | 20.24 | 460700.0 | 20.24 |
2020-06-04 | 20.96 | 19.94 | 20.4 | 20.04 | 430400.0 | 20.04 |
2020-06-03 | 21.09 | 20.38 | 21.08 | 20.6 | 463900.0 | 20.6 |
2020-06-02 | 21.63 | 20.35 | 20.88 | 21.11 | 501000.0 | 21.11 |
2020-06-01 | 21.36 | 20.43 | 20.49 | 20.9 | 452100.0 | 20.9 |
2020-05-29 | 20.79 | 19.67 | 20.73 | 20.71 | 1257400.0 | 20.71 |
2020-05-28 | 21.91 | 20.69 | 21.38 | 20.72 | 449300.0 | 20.72 |
2020-05-27 | 21.94 | 20.26 | 21.92 | 21.24 | 621400.0 | 21.24 |
2020-05-26 | 22.88 | 21.85 | 22.36 | 21.9 | 782700.0 | 21.9 |
2020-05-22 | 21.94 | 21.02 | 21.5 | 21.91 | 456400.0 | 21.91 |
2020-05-21 | 21.92 | 20.87 | 21.81 | 21.61 | 470700.0 | 21.61 |
2020-05-20 | 22.47 | 21.01 | 21.28 | 21.82 | 509300.0 | 21.82 |
2020-05-19 | 22.2 | 20.9 | 21.87 | 20.93 | 597000.0 | 20.93 |
2020-05-18 | 23.04 | 21.86 | 22.1 | 22.22 | 727300.0 | 22.22 |
2020-05-15 | 21.75 | 20.7 | 21.13 | 21.64 | 1279500.0 | 21.64 |
2020-05-14 | 21.61 | 20.46 | 21.26 | 21.24 | 798700.0 | 21.24 |
2020-05-13 | 21.93 | 20.5 | 21.06 | 21.61 | 2124100.0 | 21.61 |
2020-05-12 | 22.99 | 20.81 | 20.95 | 20.96 | 1895700.0 | 20.96 |
2020-05-11 | 21.69 | 18.43 | 19.38 | 20.99 | 6037900.0 | 20.99 |
2020-05-08 | 16.49 | 15.65 | 16.11 | 15.76 | 493000.0 | 15.76 |
2020-05-07 | 16.49 | 14.89 | 16.01 | 15.73 | 844000.0 | 15.73 |
2020-05-06 | 16.88 | 16.26 | 16.4 | 16.63 | 732600.0 | 16.63 |
2020-05-05 | 17.05 | 15.53 | 15.85 | 16.42 | 682500.0 | 16.42 |
2020-05-04 | 15.22 | 14.11 | 14.16 | 15.17 | 639600.0 | 15.17 |
2020-05-01 | 14.85 | 13.87 | 14.85 | 14.49 | 629000.0 | 14.49 |
2020-04-30 | 16.05 | 14.88 | 15.98 | 15.11 | 569000.0 | 15.11 |
2020-04-29 | 16.56 | 15.73 | 16.4 | 16.28 | 746100.0 | 16.28 |
2020-04-28 | 16.3 | 15.4 | 16.0 | 16.07 | 2500100.0 | 16.07 |
2020-04-27 | 15.92 | 15.64 | 15.78 | 15.65 | 680000.0 | 15.65 |
2020-04-24 | 15.85 | 15.22 | 15.64 | 15.68 | 881900.0 | 15.68 |
2020-04-23 | 15.88 | 15.12 | 15.12 | 15.47 | 677200.0 | 15.47 |
2020-04-22 | 15.43 | 14.91 | 15.31 | 15.09 | 526100.0 | 15.09 |
2020-04-21 | 15.5 | 14.67 | 15.41 | 15.02 | 395800.0 | 15.02 |
2020-04-20 | 15.61 | 14.96 | 15.0 | 15.51 | 1271200.0 | 15.51 |
2020-04-17 | 15.29 | 13.76 | 14.57 | 15.24 | 1198900.0 | 15.24 |
2020-04-16 | 14.22 | 13.45 | 14.19 | 13.99 | 755900.0 | 13.99 |
2020-04-15 | 14.05 | 13.08 | 13.33 | 13.93 | 640600.0 | 13.93 |
2020-04-14 | 14.19 | 13.28 | 13.85 | 13.55 | 964200.0 | 13.55 |
2020-04-13 | 14.2 | 13.45 | 14.06 | 13.88 | 667200.0 | 13.88 |
2020-04-09 | 14.85 | 13.68 | 14.71 | 13.89 | 1227600.0 | 13.89 |
2020-04-08 | 12.92 | 12.19 | 12.33 | 12.76 | 714400.0 | 12.76 |
2020-04-07 | 12.82 | 11.95 | 12.67 | 12.15 | 733700.0 | 12.15 |
2020-04-06 | 12.66 | 11.93 | 12.37 | 12.46 | 546100.0 | 12.46 |
2020-04-03 | 12.24 | 11.45 | 11.98 | 11.96 | 660100.0 | 11.96 |
2020-04-02 | 12.17 | 10.75 | 11.07 | 12.05 | 559200.0 | 12.05 |
2020-04-01 | 11.85 | 11.1 | 11.18 | 11.15 | 632700.0 | 11.15 |
2020-03-31 | 12.81 | 11.5 | 12.73 | 11.79 | 895600.0 | 11.79 |
2020-03-30 | 13.36 | 11.37 | 11.9 | 12.79 | 1484800.0 | 12.79 |
2020-03-27 | 12.3 | 10.89 | 10.99 | 11.75 | 606400.0 | 11.75 |
2020-03-26 | 12.24 | 10.48 | 10.48 | 11.43 | 631400.0 | 11.43 |
2020-03-25 | 11.35 | 10.13 | 10.77 | 10.37 | 921600.0 | 10.37 |
2020-03-24 | 11.07 | 10.1 | 10.32 | 10.77 | 748100.0 | 10.77 |
2020-03-23 | 10.41 | 9.44 | 9.7 | 9.89 | 590700.0 | 9.89 |
2020-03-20 | 10.75 | 8.75 | 9.08 | 9.55 | 998900.0 | 9.55 |
2020-03-19 | 9.9 | 8.54 | 8.7 | 9.0 | 1255200.0 | 9.0 |
2020-03-18 | 10.4 | 8.0 | 9.97 | 8.75 | 1395400.0 | 8.75 |
2020-03-17 | 10.68 | 8.73 | 9.96 | 10.68 | 1428900.0 | 10.68 |
2020-03-16 | 9.93 | 8.68 | 8.86 | 9.86 | 1404000.0 | 9.86 |
2020-03-13 | 10.73 | 9.07 | 10.73 | 10.68 | 885200.0 | 10.68 |
2020-03-12 | 11.82 | 10.27 | 11.75 | 10.44 | 855900.0 | 10.44 |
2020-03-11 | 13.23 | 12.03 | 13.02 | 12.03 | 644500.0 | 12.03 |
2020-03-10 | 13.93 | 12.13 | 13.71 | 13.32 | 1008000.0 | 13.32 |
2020-03-09 | 14.8 | 13.29 | 13.61 | 13.32 | 778900.0 | 13.32 |
2020-03-06 | 15.14 | 13.6 | 14.78 | 14.4 | 897600.0 | 14.4 |
2020-03-05 | 15.36 | 14.19 | 14.54 | 15.16 | 1022600.0 | 15.16 |
2020-03-04 | 16.15 | 13.63 | 14.8 | 14.86 | 1067100.0 | 14.86 |
2020-03-03 | 15.25 | 14.19 | 14.19 | 14.57 | 667600.0 | 14.57 |
2020-03-02 | 14.55 | 13.48 | 13.99 | 14.24 | 568100.0 | 14.24 |
2020-02-28 | 14.4 | 13.11 | 13.25 | 13.94 | 1049000.0 | 13.94 |
2020-02-27 | 14.75 | 13.3 | 13.74 | 13.94 | 954900.0 | 13.94 |
2020-02-26 | 15.03 | 13.71 | 14.88 | 14.07 | 1161000.0 | 14.07 |
2020-02-25 | 15.03 | 14.41 | 14.89 | 14.72 | 2172300.0 | 14.72 |
2020-02-24 | 15.0 | 14.48 | 14.75 | 14.7 | 922000.0 | 14.7 |
2020-02-21 | 15.59 | 15.06 | 15.59 | 15.28 | 557500.0 | 15.28 |
2020-02-20 | 15.8 | 15.25 | 15.65 | 15.49 | 631400.0 | 15.49 |
2020-02-19 | 16.49 | 15.54 | 16.34 | 15.73 | 956100.0 | 15.73 |
2020-02-18 | 16.96 | 14.75 | 14.76 | 16.3 | 1419400.0 | 16.3 |