名前 | Dicerna Pharmaceuticals Inc. Common Stock |
ティッカー | DRNA |
国 | United States |
上場年 | 2014.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 27.97 | 25.94 | 27.83 | 26.09 | 698100.0 | 26.09 |
2021-02-12 | 26.54 | 25.72 | 26.4 | 26.01 | 477100.0 | 26.01 |
2021-02-11 | 27.06 | 25.5 | 26.5 | 26.19 | 522200.0 | 26.19 |
2021-02-10 | 27.65 | 25.73 | 26.75 | 25.88 | 516600.0 | 25.88 |
2021-02-09 | 28.43 | 26.22 | 28.0 | 26.34 | 642300.0 | 26.34 |
2021-02-08 | 28.5 | 26.93 | 27.6 | 28.13 | 758500.0 | 28.13 |
2021-02-05 | 27.66 | 25.83 | 25.9 | 27.41 | 978900.0 | 27.41 |
2021-02-04 | 25.77 | 24.16 | 24.59 | 25.75 | 659200.0 | 25.75 |
2021-02-03 | 25.14 | 23.9 | 24.58 | 24.4 | 513500.0 | 24.4 |
2021-02-02 | 24.6 | 22.96 | 23.0 | 24.5 | 852200.0 | 24.5 |
2021-02-01 | 22.93 | 21.63 | 22.7 | 22.81 | 929700.0 | 22.81 |
2021-01-29 | 23.24 | 21.54 | 23.08 | 22.47 | 834300.0 | 22.47 |
2021-01-28 | 24.76 | 22.55 | 24.27 | 22.99 | 996400.0 | 22.99 |
2021-01-27 | 26.37 | 24.41 | 25.02 | 24.62 | 1811800.0 | 24.62 |
2021-01-26 | 26.31 | 25.45 | 25.8 | 25.55 | 706400.0 | 25.55 |
2021-01-25 | 26.2 | 24.76 | 24.82 | 25.8 | 933200.0 | 25.8 |
2021-01-22 | 24.79 | 23.0 | 23.01 | 24.64 | 844300.0 | 24.64 |
2021-01-21 | 23.5 | 22.52 | 23.2 | 23.03 | 740600.0 | 23.03 |
2021-01-20 | 23.62 | 22.85 | 23.33 | 23.13 | 544700.0 | 23.13 |
2021-01-19 | 24.5 | 23.02 | 23.84 | 23.4 | 796300.0 | 23.4 |
2021-01-15 | 24.88 | 23.35 | 24.28 | 23.57 | 1119400.0 | 23.57 |
2021-01-14 | 24.54 | 23.5 | 23.68 | 24.35 | 1782700.0 | 24.35 |
2021-01-13 | 24.45 | 23.48 | 23.96 | 23.56 | 331200.0 | 23.56 |
2021-01-12 | 24.8 | 23.56 | 23.9 | 24.05 | 428000.0 | 24.05 |
2021-01-11 | 24.48 | 23.3 | 23.74 | 24.1 | 462900.0 | 24.1 |
2021-01-08 | 24.25 | 22.82 | 22.82 | 23.29 | 775500.0 | 23.29 |
2021-01-07 | 23.08 | 21.58 | 21.58 | 22.96 | 851400.0 | 22.96 |
2021-01-06 | 22.09 | 20.85 | 21.96 | 21.49 | 820600.0 | 21.49 |
2021-01-05 | 22.15 | 21.32 | 22.11 | 22.0 | 760500.0 | 22.0 |
2021-01-04 | 22.67 | 21.83 | 21.83 | 22.07 | 666600.0 | 22.07 |
2020-12-31 | 22.49 | 21.87 | 22.21 | 22.03 | 472500.0 | 22.03 |
2020-12-30 | 23.31 | 22.21 | 22.23 | 22.34 | 351600.0 | 22.34 |
2020-12-29 | 22.88 | 21.92 | 22.28 | 22.1 | 496700.0 | 22.1 |
2020-12-28 | 23.89 | 22.2 | 23.56 | 22.28 | 499000.0 | 22.28 |
2020-12-24 | 23.98 | 23.04 | 23.31 | 23.43 | 196600.0 | 23.43 |
2020-12-23 | 23.33 | 22.56 | 23.2 | 23.15 | 412200.0 | 23.15 |
2020-12-22 | 23.77 | 22.54 | 22.67 | 23.2 | 572200.0 | 23.2 |
2020-12-21 | 22.85 | 21.88 | 22.0 | 22.64 | 851500.0 | 22.64 |
2020-12-18 | 23.3 | 22.04 | 23.04 | 22.22 | 1941200.0 | 22.22 |
2020-12-17 | 23.22 | 22.2 | 23.04 | 22.79 | 616000.0 | 22.79 |
2020-12-16 | 23.97 | 22.57 | 23.86 | 22.57 | 927100.0 | 22.57 |
2020-12-15 | 25.05 | 23.16 | 24.88 | 23.74 | 775300.0 | 23.74 |
2020-12-14 | 25.68 | 23.82 | 24.0 | 24.71 | 1165500.0 | 24.71 |
2020-12-11 | 24.24 | 23.07 | 23.84 | 23.59 | 616500.0 | 23.59 |
2020-12-10 | 25.19 | 23.98 | 24.23 | 24.02 | 1036500.0 | 24.02 |
2020-12-09 | 25.34 | 23.26 | 25.18 | 24.16 | 981200.0 | 24.16 |
2020-12-08 | 25.23 | 24.04 | 24.53 | 25.06 | 705200.0 | 25.06 |
2020-12-07 | 25.13 | 24.21 | 24.3 | 24.45 | 542700.0 | 24.45 |
2020-12-04 | 24.38 | 23.25 | 24.14 | 24.31 | 550400.0 | 24.31 |
2020-12-03 | 25.2 | 24.33 | 24.53 | 24.7 | 879000.0 | 24.7 |
2020-12-02 | 24.73 | 24.02 | 24.73 | 24.44 | 536400.0 | 24.44 |
2020-12-01 | 25.65 | 24.71 | 25.14 | 24.76 | 627100.0 | 24.76 |
2020-11-30 | 25.51 | 23.98 | 24.73 | 25.27 | 833500.0 | 25.27 |
2020-11-27 | 24.75 | 23.45 | 23.53 | 24.54 | 434600.0 | 24.54 |
2020-11-25 | 24.18 | 22.84 | 22.88 | 23.37 | 594700.0 | 23.37 |
2020-11-24 | 23.05 | 22.38 | 22.88 | 22.96 | 387200.0 | 22.96 |
2020-11-23 | 23.36 | 22.57 | 23.0 | 22.86 | 320100.0 | 22.86 |
2020-11-20 | 22.98 | 21.98 | 22.47 | 22.83 | 415700.0 | 22.83 |
2020-11-19 | 23.46 | 22.69 | 22.71 | 22.82 | 356100.0 | 22.82 |
2020-11-18 | 23.81 | 22.63 | 23.5 | 22.73 | 334200.0 | 22.73 |
2020-11-17 | 23.47 | 22.39 | 22.63 | 23.34 | 463600.0 | 23.34 |
2020-11-16 | 23.17 | 21.92 | 22.75 | 22.6 | 519700.0 | 22.6 |
2020-11-13 | 23.81 | 22.85 | 23.03 | 22.88 | 401600.0 | 22.88 |
2020-11-12 | 23.71 | 22.43 | 22.43 | 22.71 | 498100.0 | 22.71 |
2020-11-11 | 23.0 | 22.19 | 23.0 | 22.42 | 426800.0 | 22.42 |
2020-11-10 | 22.9 | 21.65 | 22.33 | 22.66 | 641900.0 | 22.66 |
2020-11-09 | 23.33 | 22.0 | 23.11 | 22.03 | 660900.0 | 22.03 |
2020-11-06 | 22.99 | 21.92 | 22.99 | 22.6 | 532200.0 | 22.6 |
2020-11-05 | 23.43 | 22.56 | 23.3 | 22.94 | 825400.0 | 22.94 |
2020-11-04 | 24.0 | 21.73 | 21.73 | 23.17 | 880900.0 | 23.17 |
2020-11-03 | 21.96 | 20.5 | 21.31 | 21.75 | 699500.0 | 21.75 |
2020-11-02 | 21.4 | 20.6 | 21.03 | 21.15 | 529500.0 | 21.15 |
2020-10-30 | 21.45 | 20.5 | 21.24 | 20.99 | 443700.0 | 20.99 |
2020-10-29 | 21.55 | 19.8 | 20.99 | 21.4 | 707700.0 | 21.4 |
2020-10-28 | 21.54 | 20.07 | 20.86 | 21.01 | 843700.0 | 21.01 |
2020-10-27 | 21.48 | 20.15 | 20.42 | 21.23 | 909600.0 | 21.23 |
2020-10-26 | 20.32 | 18.96 | 19.0 | 20.32 | 644500.0 | 20.32 |
2020-10-23 | 19.73 | 19.15 | 19.73 | 19.39 | 460200.0 | 19.39 |
2020-10-22 | 20.0 | 19.1 | 19.17 | 19.67 | 417600.0 | 19.67 |
2020-10-21 | 19.4 | 18.78 | 19.2 | 19.05 | 374800.0 | 19.05 |
2020-10-20 | 20.17 | 18.54 | 20.05 | 19.12 | 997500.0 | 19.12 |
2020-10-19 | 20.67 | 19.85 | 20.38 | 20.05 | 501000.0 | 20.05 |
2020-10-16 | 21.05 | 20.2 | 20.84 | 20.43 | 799800.0 | 20.43 |
2020-10-15 | 20.74 | 19.01 | 19.52 | 20.67 | 877300.0 | 20.67 |
2020-10-14 | 19.94 | 19.05 | 19.5 | 19.4 | 488100.0 | 19.4 |
2020-10-13 | 19.89 | 18.84 | 19.54 | 19.33 | 290500.0 | 19.33 |
2020-10-12 | 19.97 | 18.85 | 19.97 | 19.62 | 485100.0 | 19.62 |
2020-10-09 | 20.0 | 19.43 | 19.75 | 19.88 | 495500.0 | 19.88 |
2020-10-08 | 20.0 | 19.23 | 19.74 | 19.71 | 419700.0 | 19.71 |
2020-10-07 | 19.42 | 18.5 | 18.54 | 19.32 | 465300.0 | 19.32 |
2020-10-06 | 19.63 | 18.34 | 19.62 | 18.48 | 479400.0 | 18.48 |
2020-10-05 | 19.48 | 18.21 | 18.22 | 19.45 | 574700.0 | 19.45 |
2020-10-02 | 18.86 | 18.02 | 18.29 | 18.08 | 438600.0 | 18.08 |
2020-10-01 | 18.71 | 17.76 | 18.1 | 18.69 | 595000.0 | 18.69 |
2020-09-30 | 18.67 | 17.82 | 18.42 | 17.99 | 390000.0 | 17.99 |
2020-09-29 | 18.49 | 17.82 | 18.03 | 18.39 | 244600.0 | 18.39 |
2020-09-28 | 19.0 | 17.83 | 18.82 | 18.09 | 368700.0 | 18.09 |
2020-09-25 | 18.85 | 18.16 | 18.16 | 18.67 | 495800.0 | 18.67 |
2020-09-24 | 18.98 | 17.8 | 18.62 | 18.29 | 470500.0 | 18.29 |
2020-09-23 | 19.78 | 18.81 | 19.64 | 18.85 | 540800.0 | 18.85 |
2020-09-22 | 19.73 | 18.58 | 18.65 | 19.67 | 370900.0 | 19.67 |
2020-09-21 | 19.72 | 18.57 | 19.57 | 18.61 | 714000.0 | 18.61 |
2020-09-18 | 20.05 | 19.41 | 19.93 | 19.85 | 1111900.0 | 19.85 |
2020-09-17 | 19.67 | 18.88 | 18.9 | 19.6 | 484800.0 | 19.6 |
2020-09-16 | 19.73 | 18.07 | 18.1 | 19.26 | 991700.0 | 19.26 |
2020-09-15 | 18.73 | 17.88 | 18.52 | 18.01 | 339300.0 | 18.01 |
2020-09-14 | 18.5 | 17.7 | 17.7 | 18.29 | 510100.0 | 18.29 |
2020-09-11 | 17.65 | 17.02 | 17.65 | 17.42 | 932200.0 | 17.42 |
2020-09-10 | 18.15 | 17.36 | 17.82 | 17.5 | 500900.0 | 17.5 |
2020-09-09 | 17.95 | 17.21 | 17.39 | 17.82 | 677400.0 | 17.82 |
2020-09-08 | 17.61 | 16.58 | 16.75 | 17.34 | 524800.0 | 17.34 |
2020-09-04 | 17.81 | 16.5 | 17.74 | 17.13 | 843600.0 | 17.13 |
2020-09-03 | 18.74 | 17.45 | 18.61 | 17.75 | 683100.0 | 17.75 |
2020-09-02 | 19.37 | 18.36 | 18.54 | 18.8 | 1267600.0 | 18.8 |
2020-09-01 | 18.8 | 17.71 | 18.5 | 17.84 | 569800.0 | 17.84 |
2020-08-31 | 18.83 | 17.6 | 17.74 | 18.52 | 506800.0 | 18.52 |
2020-08-28 | 18.49 | 17.47 | 18.15 | 17.55 | 1180800.0 | 17.55 |
2020-08-27 | 18.51 | 17.86 | 18.26 | 18.06 | 485500.0 | 18.06 |
2020-08-26 | 18.83 | 18.23 | 18.66 | 18.25 | 241600.0 | 18.25 |
2020-08-25 | 18.77 | 18.17 | 18.46 | 18.7 | 808600.0 | 18.7 |
2020-08-24 | 19.75 | 18.38 | 19.74 | 18.48 | 466600.0 | 18.48 |
2020-08-21 | 19.75 | 19.11 | 19.72 | 19.52 | 511300.0 | 19.52 |
2020-08-20 | 19.92 | 19.16 | 19.33 | 19.77 | 353900.0 | 19.77 |
2020-08-19 | 20.04 | 19.42 | 20.04 | 19.42 | 231000.0 | 19.42 |
2020-08-18 | 20.03 | 19.3 | 19.61 | 19.82 | 407300.0 | 19.82 |
2020-08-17 | 19.92 | 18.93 | 19.03 | 19.68 | 362800.0 | 19.68 |
2020-08-14 | 19.79 | 18.76 | 19.22 | 19.0 | 364500.0 | 19.0 |
2020-08-13 | 19.84 | 19.06 | 19.57 | 19.16 | 562700.0 | 19.16 |
2020-08-12 | 20.13 | 19.51 | 19.75 | 19.69 | 648500.0 | 19.69 |
2020-08-11 | 20.59 | 19.68 | 20.43 | 19.75 | 1106500.0 | 19.75 |
2020-08-10 | 21.62 | 20.54 | 21.21 | 20.58 | 568300.0 | 20.58 |
2020-08-07 | 21.7 | 20.12 | 20.2 | 21.03 | 709800.0 | 21.03 |
2020-08-06 | 22.26 | 19.59 | 22.03 | 20.0 | 1160500.0 | 20.0 |
2020-08-05 | 22.79 | 21.68 | 22.59 | 21.78 | 801700.0 | 21.78 |
2020-08-04 | 22.86 | 22.1 | 22.76 | 22.42 | 300000.0 | 22.42 |
2020-08-03 | 22.93 | 21.67 | 21.76 | 22.9 | 572300.0 | 22.9 |
2020-07-31 | 22.66 | 21.35 | 22.25 | 21.5 | 720500.0 | 21.5 |
2020-07-30 | 23.01 | 21.3 | 21.84 | 22.37 | 315100.0 | 22.37 |
2020-07-29 | 23.26 | 22.01 | 23.01 | 22.04 | 897300.0 | 22.04 |
2020-07-28 | 23.55 | 22.84 | 23.24 | 22.86 | 272300.0 | 22.86 |
2020-07-27 | 23.78 | 22.9 | 23.25 | 23.25 | 529800.0 | 23.25 |
2020-07-24 | 23.51 | 22.57 | 23.2 | 23.15 | 426800.0 | 23.15 |
2020-07-23 | 24.94 | 23.35 | 24.34 | 23.55 | 305500.0 | 23.55 |
2020-07-22 | 24.48 | 22.87 | 23.08 | 24.33 | 469900.0 | 24.33 |
2020-07-21 | 24.72 | 22.89 | 24.59 | 23.07 | 573500.0 | 23.07 |
2020-07-20 | 24.78 | 22.74 | 23.28 | 24.66 | 582600.0 | 24.66 |
2020-07-17 | 23.33 | 21.92 | 22.21 | 22.76 | 695100.0 | 22.76 |
2020-07-16 | 23.59 | 22.31 | 23.08 | 22.59 | 682800.0 | 22.59 |
2020-07-15 | 23.91 | 22.96 | 23.86 | 23.47 | 623100.0 | 23.47 |
2020-07-14 | 24.01 | 22.7 | 24.01 | 23.35 | 733700.0 | 23.35 |
2020-07-13 | 25.07 | 23.17 | 25.03 | 23.18 | 564800.0 | 23.18 |
2020-07-10 | 25.79 | 24.82 | 25.53 | 24.89 | 310900.0 | 24.89 |
2020-07-09 | 26.07 | 25.19 | 25.74 | 25.39 | 484900.0 | 25.39 |
2020-07-08 | 26.12 | 25.26 | 25.74 | 25.65 | 582700.0 | 25.65 |
2020-07-07 | 26.6 | 25.56 | 25.56 | 25.74 | 609100.0 | 25.74 |
2020-07-06 | 26.34 | 25.39 | 26.13 | 25.78 | 470200.0 | 25.78 |
2020-07-02 | 26.91 | 25.54 | 26.87 | 25.67 | 330800.0 | 25.67 |
2020-07-01 | 27.1 | 25.63 | 25.75 | 26.62 | 810600.0 | 26.62 |
2020-06-30 | 25.51 | 24.39 | 24.66 | 25.4 | 858500.0 | 25.4 |
2020-06-29 | 25.6 | 24.4 | 25.4 | 24.72 | 791400.0 | 24.72 |
2020-06-26 | 25.74 | 24.66 | 25.03 | 25.21 | 2981300.0 | 25.21 |
2020-06-25 | 25.56 | 23.46 | 23.88 | 25.08 | 941300.0 | 25.08 |
2020-06-24 | 24.8 | 23.2 | 24.36 | 23.82 | 639400.0 | 23.82 |
2020-06-23 | 25.97 | 24.6 | 25.44 | 24.71 | 872500.0 | 24.71 |
2020-06-22 | 25.14 | 23.03 | 24.02 | 25.13 | 708800.0 | 25.13 |
2020-06-19 | 25.9 | 23.77 | 24.76 | 24.04 | 2434700.0 | 24.04 |
2020-06-18 | 24.73 | 23.04 | 23.15 | 24.56 | 568100.0 | 24.56 |
2020-06-17 | 23.93 | 22.19 | 22.78 | 23.29 | 472600.0 | 23.29 |
2020-06-16 | 22.81 | 21.49 | 21.99 | 22.66 | 593400.0 | 22.66 |
2020-06-15 | 21.63 | 19.75 | 19.75 | 21.61 | 606500.0 | 21.61 |
2020-06-12 | 20.7 | 19.36 | 20.36 | 20.05 | 598200.0 | 20.05 |
2020-06-11 | 21.04 | 19.7 | 20.8 | 19.71 | 431700.0 | 19.71 |
2020-06-10 | 21.66 | 20.85 | 21.2 | 20.91 | 307700.0 | 20.91 |
2020-06-09 | 21.32 | 20.51 | 20.51 | 21.01 | 381200.0 | 21.01 |
2020-06-08 | 20.96 | 19.82 | 20.39 | 20.81 | 464900.0 | 20.81 |
2020-06-05 | 20.73 | 19.65 | 20.25 | 20.27 | 606700.0 | 20.27 |
2020-06-04 | 20.7 | 19.11 | 20.21 | 19.56 | 1072200.0 | 19.56 |
2020-06-03 | 22.23 | 20.5 | 21.36 | 20.51 | 885800.0 | 20.51 |
2020-06-02 | 21.29 | 20.32 | 20.77 | 21.26 | 542300.0 | 21.26 |
2020-06-01 | 21.61 | 20.69 | 21.61 | 20.79 | 613800.0 | 20.79 |
2020-05-29 | 21.6 | 20.44 | 20.88 | 21.57 | 723100.0 | 21.57 |
2020-05-28 | 21.73 | 20.14 | 20.73 | 20.92 | 486900.0 | 20.92 |
2020-05-27 | 21.95 | 20.12 | 21.95 | 20.39 | 699100.0 | 20.39 |
2020-05-26 | 23.81 | 21.69 | 23.5 | 21.75 | 458000.0 | 21.75 |
2020-05-22 | 23.52 | 21.89 | 22.14 | 23.1 | 460600.0 | 23.1 |
2020-05-21 | 22.64 | 21.77 | 22.41 | 22.17 | 405600.0 | 22.17 |
2020-05-20 | 22.98 | 22.11 | 22.17 | 22.56 | 488400.0 | 22.56 |
2020-05-19 | 23.81 | 21.75 | 23.31 | 21.75 | 506000.0 | 21.75 |
2020-05-18 | 23.96 | 22.22 | 22.49 | 23.51 | 604200.0 | 23.51 |
2020-05-15 | 21.87 | 20.93 | 21.1 | 21.67 | 638100.0 | 21.67 |
2020-05-14 | 22.36 | 20.8 | 22.22 | 21.18 | 751600.0 | 21.18 |
2020-05-13 | 23.75 | 21.54 | 23.7 | 22.5 | 1073700.0 | 22.5 |
2020-05-12 | 24.97 | 23.5 | 24.7 | 23.67 | 604600.0 | 23.67 |
2020-05-11 | 24.47 | 21.01 | 21.09 | 24.35 | 850700.0 | 24.35 |
2020-05-08 | 22.23 | 20.11 | 21.71 | 20.84 | 1718700.0 | 20.84 |
2020-05-07 | 22.88 | 21.4 | 22.29 | 22.85 | 597000.0 | 22.85 |
2020-05-06 | 22.97 | 21.73 | 22.53 | 21.92 | 753800.0 | 21.92 |
2020-05-05 | 22.65 | 20.89 | 21.0 | 22.52 | 570600.0 | 22.52 |
2020-05-04 | 20.8 | 19.54 | 19.77 | 20.78 | 340700.0 | 20.78 |
2020-05-01 | 20.03 | 18.77 | 19.1 | 19.93 | 627300.0 | 19.93 |
2020-04-30 | 20.94 | 19.64 | 20.92 | 19.7 | 413800.0 | 19.7 |
2020-04-29 | 22.13 | 20.86 | 21.88 | 21.21 | 571400.0 | 21.21 |
2020-04-28 | 22.4 | 21.08 | 22.4 | 21.11 | 378700.0 | 21.11 |
2020-04-27 | 22.5 | 21.73 | 22.0 | 22.01 | 495100.0 | 22.01 |
2020-04-24 | 21.96 | 20.35 | 20.85 | 21.85 | 412700.0 | 21.85 |
2020-04-23 | 21.17 | 20.52 | 20.97 | 20.66 | 487000.0 | 20.66 |
2020-04-22 | 21.83 | 20.84 | 21.62 | 20.9 | 408400.0 | 20.9 |
2020-04-21 | 22.18 | 20.9 | 21.76 | 21.15 | 377200.0 | 21.15 |
2020-04-20 | 23.09 | 21.21 | 21.35 | 21.95 | 639400.0 | 21.95 |
2020-04-17 | 21.89 | 20.81 | 21.18 | 21.85 | 490200.0 | 21.85 |
2020-04-16 | 20.97 | 19.95 | 20.09 | 20.91 | 476900.0 | 20.91 |
2020-04-15 | 20.06 | 18.9 | 19.51 | 19.93 | 707400.0 | 19.93 |
2020-04-14 | 20.48 | 19.25 | 19.25 | 19.97 | 667800.0 | 19.97 |
2020-04-13 | 20.41 | 18.67 | 19.5 | 18.9 | 794400.0 | 18.9 |
2020-04-09 | 20.0 | 19.0 | 19.66 | 19.57 | 531200.0 | 19.57 |
2020-04-08 | 19.22 | 18.29 | 18.29 | 19.0 | 448300.0 | 19.0 |
2020-04-07 | 20.17 | 17.89 | 19.95 | 18.1 | 542000.0 | 18.1 |
2020-04-06 | 19.94 | 18.08 | 18.51 | 19.81 | 507900.0 | 19.81 |
2020-04-03 | 19.03 | 17.62 | 18.13 | 17.9 | 328200.0 | 17.9 |
2020-04-02 | 18.3 | 16.61 | 16.91 | 18.3 | 650400.0 | 18.3 |
2020-04-01 | 19.21 | 16.94 | 18.0 | 17.33 | 920500.0 | 17.33 |
2020-03-31 | 18.63 | 16.79 | 17.79 | 18.37 | 834800.0 | 18.37 |
2020-03-30 | 18.21 | 16.87 | 17.32 | 17.93 | 508900.0 | 17.93 |
2020-03-27 | 18.67 | 16.6 | 17.99 | 17.12 | 839500.0 | 17.12 |
2020-03-26 | 18.86 | 17.66 | 17.91 | 18.31 | 623500.0 | 18.31 |
2020-03-25 | 18.43 | 17.19 | 17.34 | 18.01 | 440700.0 | 18.01 |
2020-03-24 | 17.91 | 16.2 | 17.48 | 17.39 | 926300.0 | 17.39 |
2020-03-23 | 17.06 | 14.69 | 15.69 | 16.78 | 883100.0 | 16.78 |
2020-03-20 | 16.87 | 14.74 | 16.07 | 15.17 | 1527400.0 | 15.17 |
2020-03-19 | 16.45 | 13.75 | 13.75 | 15.82 | 742800.0 | 15.82 |
2020-03-18 | 13.73 | 11.75 | 12.83 | 13.45 | 893000.0 | 13.45 |
2020-03-17 | 14.45 | 13.22 | 13.57 | 13.56 | 865500.0 | 13.56 |
2020-03-16 | 15.58 | 13.35 | 15.13 | 13.37 | 979800.0 | 13.37 |
2020-03-13 | 16.45 | 13.84 | 16.0 | 16.39 | 699600.0 | 16.39 |
2020-03-12 | 16.16 | 15.09 | 15.94 | 15.61 | 1259900.0 | 15.61 |
2020-03-11 | 18.61 | 16.65 | 18.24 | 16.91 | 853600.0 | 16.91 |
2020-03-10 | 19.52 | 17.58 | 19.29 | 18.41 | 681600.0 | 18.41 |
2020-03-09 | 19.33 | 18.06 | 18.7 | 18.62 | 832300.0 | 18.62 |
2020-03-06 | 20.5 | 19.05 | 19.08 | 19.7 | 649400.0 | 19.7 |
2020-03-05 | 20.51 | 19.28 | 20.18 | 19.58 | 694800.0 | 19.58 |
2020-03-04 | 20.56 | 19.78 | 19.94 | 20.55 | 633400.0 | 20.55 |
2020-03-03 | 21.34 | 19.17 | 20.48 | 19.66 | 1172400.0 | 19.66 |
2020-03-02 | 21.35 | 19.51 | 20.4 | 20.42 | 1369200.0 | 20.42 |
2020-02-28 | 19.74 | 17.96 | 19.1 | 19.74 | 1180500.0 | 19.74 |
2020-02-27 | 20.27 | 19.05 | 19.92 | 19.41 | 753900.0 | 19.41 |
2020-02-26 | 21.05 | 19.56 | 20.4 | 20.32 | 476400.0 | 20.32 |
2020-02-25 | 20.69 | 19.97 | 20.52 | 20.4 | 624600.0 | 20.4 |
2020-02-24 | 20.92 | 20.04 | 20.31 | 20.44 | 525900.0 | 20.44 |
2020-02-21 | 20.91 | 19.88 | 20.58 | 20.82 | 581700.0 | 20.82 |
2020-02-20 | 20.55 | 19.8 | 20.29 | 20.52 | 471500.0 | 20.52 |
2020-02-19 | 20.96 | 20.14 | 20.35 | 20.32 | 365000.0 | 20.32 |
2020-02-18 | 21.75 | 19.78 | 21.18 | 20.35 | 815700.0 | 20.35 |