名前 | Halozyme Therapeutics Inc. Common Stock |
ティッカー | HALO |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 50.97 | 48.72 | 49.9 | 49.09 | 946100.0 | 49.09 |
2021-02-12 | 51.25 | 49.59 | 50.1 | 49.84 | 956900.0 | 49.84 |
2021-02-11 | 51.16 | 49.1 | 50.72 | 49.74 | 653000.0 | 49.74 |
2021-02-10 | 51.1 | 49.12 | 50.15 | 50.6 | 827200.0 | 50.6 |
2021-02-09 | 51.3 | 49.71 | 50.69 | 50.14 | 1303200.0 | 50.14 |
2021-02-08 | 50.53 | 48.62 | 49.16 | 50.4 | 829200.0 | 50.4 |
2021-02-05 | 49.49 | 48.12 | 48.85 | 48.92 | 589500.0 | 48.92 |
2021-02-04 | 49.03 | 47.03 | 48.0 | 48.23 | 834600.0 | 48.23 |
2021-02-03 | 50.31 | 47.55 | 49.37 | 47.67 | 1105700.0 | 47.67 |
2021-02-02 | 49.48 | 47.41 | 47.79 | 49.44 | 751500.0 | 49.44 |
2021-02-01 | 48.82 | 47.31 | 47.95 | 47.66 | 860000.0 | 47.66 |
2021-01-29 | 49.36 | 46.81 | 48.3 | 47.59 | 1183900.0 | 47.59 |
2021-01-28 | 49.0 | 47.0 | 47.0 | 47.91 | 1132800.0 | 47.91 |
2021-01-27 | 49.22 | 46.86 | 47.78 | 47.04 | 1673000.0 | 47.04 |
2021-01-26 | 49.69 | 48.29 | 48.29 | 48.65 | 965500.0 | 48.65 |
2021-01-25 | 49.7 | 47.47 | 49.25 | 48.8 | 1168300.0 | 48.8 |
2021-01-22 | 49.55 | 46.68 | 46.78 | 49.5 | 947200.0 | 49.5 |
2021-01-21 | 48.51 | 46.9 | 48.37 | 47.5 | 1096800.0 | 47.5 |
2021-01-20 | 49.02 | 46.95 | 48.98 | 47.67 | 1142900.0 | 47.67 |
2021-01-19 | 48.61 | 47.3 | 47.51 | 48.27 | 1273500.0 | 48.27 |
2021-01-15 | 48.35 | 46.58 | 47.5 | 47.43 | 1766000.0 | 47.43 |
2021-01-14 | 47.49 | 45.35 | 45.71 | 47.05 | 1549600.0 | 47.05 |
2021-01-13 | 46.19 | 42.6 | 43.14 | 45.13 | 2632700.0 | 45.13 |
2021-01-12 | 43.92 | 42.54 | 43.46 | 43.33 | 1275000.0 | 43.33 |
2021-01-11 | 43.66 | 41.02 | 42.84 | 42.75 | 1233500.0 | 42.75 |
2021-01-08 | 45.76 | 42.96 | 45.39 | 43.57 | 1084500.0 | 43.57 |
2021-01-07 | 45.3 | 43.8 | 43.88 | 44.86 | 1052400.0 | 44.86 |
2021-01-06 | 44.07 | 41.39 | 41.86 | 43.5 | 1241000.0 | 43.5 |
2021-01-05 | 42.86 | 41.68 | 42.16 | 41.91 | 779800.0 | 41.91 |
2021-01-04 | 43.65 | 41.73 | 43.0 | 42.41 | 968600.0 | 42.41 |
2020-12-31 | 43.23 | 41.67 | 42.36 | 42.71 | 1269100.0 | 42.71 |
2020-12-30 | 43.78 | 42.34 | 42.55 | 42.59 | 702800.0 | 42.59 |
2020-12-29 | 42.54 | 41.08 | 42.05 | 42.19 | 691000.0 | 42.19 |
2020-12-28 | 43.47 | 42.07 | 43.14 | 42.1 | 744900.0 | 42.1 |
2020-12-24 | 43.28 | 42.7 | 43.15 | 42.91 | 232400.0 | 42.91 |
2020-12-23 | 43.38 | 42.26 | 43.15 | 42.65 | 711000.0 | 42.65 |
2020-12-22 | 44.38 | 42.76 | 43.87 | 43.21 | 932700.0 | 43.21 |
2020-12-21 | 44.24 | 42.16 | 42.46 | 43.62 | 1089900.0 | 43.62 |
2020-12-18 | 43.22 | 42.01 | 42.78 | 42.91 | 3294000.0 | 42.91 |
2020-12-17 | 42.58 | 41.21 | 41.53 | 42.53 | 1042600.0 | 42.53 |
2020-12-16 | 42.33 | 41.07 | 42.21 | 41.11 | 1287700.0 | 41.11 |
2020-12-15 | 42.39 | 41.39 | 42.33 | 42.2 | 809600.0 | 42.2 |
2020-12-14 | 43.13 | 41.61 | 41.94 | 41.85 | 1086200.0 | 41.85 |
2020-12-11 | 41.09 | 40.04 | 40.4 | 41.05 | 1208500.0 | 41.05 |
2020-12-10 | 40.92 | 39.43 | 39.51 | 40.75 | 1370600.0 | 40.75 |
2020-12-09 | 44.53 | 39.35 | 43.58 | 39.51 | 2299100.0 | 39.51 |
2020-12-08 | 42.62 | 40.17 | 40.2 | 42.58 | 1826600.0 | 42.58 |
2020-12-07 | 41.56 | 40.11 | 40.47 | 40.44 | 1012300.0 | 40.44 |
2020-12-04 | 40.45 | 39.24 | 39.78 | 40.12 | 998400.0 | 40.12 |
2020-12-03 | 41.05 | 38.96 | 40.49 | 39.23 | 1125300.0 | 39.23 |
2020-12-02 | 41.23 | 39.91 | 40.2 | 40.66 | 992900.0 | 40.66 |
2020-12-01 | 40.66 | 39.26 | 39.75 | 40.61 | 1208400.0 | 40.61 |
2020-11-30 | 40.65 | 38.25 | 40.04 | 39.1 | 1866700.0 | 39.1 |
2020-11-27 | 41.4 | 39.55 | 41.16 | 40.23 | 786600.0 | 40.23 |
2020-11-25 | 41.55 | 39.7 | 40.41 | 41.14 | 1732800.0 | 41.14 |
2020-11-24 | 41.2 | 40.09 | 40.5 | 40.69 | 1310300.0 | 40.69 |
2020-11-23 | 40.73 | 39.34 | 40.38 | 40.02 | 966200.0 | 40.02 |
2020-11-20 | 39.65 | 37.61 | 38.26 | 39.45 | 1333500.0 | 39.45 |
2020-11-19 | 39.85 | 38.17 | 39.1 | 38.57 | 1137500.0 | 38.57 |
2020-11-18 | 41.26 | 38.99 | 40.66 | 39.01 | 1764600.0 | 39.01 |
2020-11-17 | 40.99 | 38.15 | 38.28 | 40.78 | 1817300.0 | 40.78 |
2020-11-16 | 39.8 | 38.43 | 39.41 | 38.84 | 1666300.0 | 38.84 |
2020-11-13 | 39.3 | 38.01 | 38.49 | 38.85 | 2070600.0 | 38.85 |
2020-11-12 | 39.87 | 37.57 | 37.77 | 38.73 | 21213000.0 | 38.73 |
2020-11-11 | 39.05 | 37.24 | 38.39 | 37.75 | 2632100.0 | 37.75 |
2020-11-10 | 38.49 | 36.91 | 37.6 | 38.3 | 3013400.0 | 38.3 |
2020-11-09 | 38.75 | 37.01 | 38.49 | 37.37 | 3527100.0 | 37.37 |
2020-11-06 | 37.86 | 35.23 | 36.5 | 37.69 | 6826100.0 | 37.69 |
2020-11-05 | 33.85 | 32.85 | 33.55 | 32.92 | 1745500.0 | 32.92 |
2020-11-04 | 33.24 | 32.05 | 32.48 | 32.92 | 3023600.0 | 32.92 |
2020-11-03 | 32.62 | 30.07 | 30.07 | 31.62 | 5816900.0 | 31.62 |
2020-11-02 | 28.92 | 27.21 | 28.4 | 28.4 | 2814900.0 | 28.4 |
2020-10-30 | 28.88 | 27.71 | 28.0 | 28.0 | 1161100.0 | 28.0 |
2020-10-29 | 29.23 | 28.31 | 28.95 | 28.89 | 958200.0 | 28.89 |
2020-10-28 | 29.7 | 28.44 | 29.47 | 28.93 | 1327300.0 | 28.93 |
2020-10-27 | 30.88 | 29.75 | 30.81 | 29.79 | 1983600.0 | 29.79 |
2020-10-26 | 31.34 | 30.26 | 30.8 | 30.83 | 1714300.0 | 30.83 |
2020-10-23 | 31.5 | 30.75 | 31.13 | 31.1 | 1178900.0 | 31.1 |
2020-10-22 | 31.64 | 30.11 | 30.25 | 31.09 | 1927100.0 | 31.09 |
2020-10-21 | 30.85 | 29.89 | 30.39 | 30.06 | 1953700.0 | 30.06 |
2020-10-20 | 30.88 | 29.68 | 29.73 | 30.22 | 3403700.0 | 30.22 |
2020-10-19 | 29.53 | 28.87 | 28.94 | 29.46 | 1834500.0 | 29.46 |
2020-10-16 | 29.3 | 28.33 | 28.55 | 28.76 | 1179500.0 | 28.76 |
2020-10-15 | 28.9 | 28.21 | 28.33 | 28.62 | 748400.0 | 28.62 |
2020-10-14 | 29.19 | 28.18 | 28.44 | 28.59 | 1420000.0 | 28.59 |
2020-10-13 | 29.13 | 28.26 | 28.45 | 28.27 | 755300.0 | 28.27 |
2020-10-12 | 29.08 | 28.21 | 28.82 | 28.51 | 1358100.0 | 28.51 |
2020-10-09 | 28.7 | 27.61 | 28.16 | 28.55 | 1058200.0 | 28.55 |
2020-10-08 | 28.04 | 27.41 | 27.87 | 27.86 | 796600.0 | 27.86 |
2020-10-07 | 27.73 | 26.56 | 26.56 | 27.56 | 767800.0 | 27.56 |
2020-10-06 | 27.14 | 26.45 | 26.7 | 26.5 | 681800.0 | 26.5 |
2020-10-05 | 26.8 | 25.93 | 26.0 | 26.64 | 634000.0 | 26.64 |
2020-10-02 | 26.41 | 25.7 | 26.18 | 25.81 | 531100.0 | 25.81 |
2020-10-01 | 26.69 | 25.99 | 26.3 | 26.55 | 1076800.0 | 26.55 |
2020-09-30 | 26.81 | 26.07 | 26.61 | 26.28 | 1136000.0 | 26.28 |
2020-09-29 | 26.74 | 25.69 | 25.89 | 26.51 | 1030500.0 | 26.51 |
2020-09-28 | 26.38 | 25.73 | 26.12 | 25.93 | 757000.0 | 25.93 |
2020-09-25 | 26.24 | 25.47 | 25.61 | 26.06 | 1025600.0 | 26.06 |
2020-09-24 | 26.05 | 25.17 | 25.66 | 25.74 | 1384300.0 | 25.74 |
2020-09-23 | 26.74 | 25.79 | 26.65 | 25.88 | 1358600.0 | 25.88 |
2020-09-22 | 26.88 | 25.84 | 26.72 | 26.61 | 1792200.0 | 26.61 |
2020-09-21 | 27.91 | 26.56 | 27.42 | 26.59 | 1391700.0 | 26.59 |
2020-09-18 | 28.63 | 27.02 | 28.4 | 27.74 | 2456900.0 | 27.74 |
2020-09-17 | 28.2 | 27.43 | 27.67 | 28.03 | 954000.0 | 28.03 |
2020-09-16 | 28.22 | 27.22 | 27.68 | 27.96 | 1002800.0 | 27.96 |
2020-09-15 | 28.08 | 27.22 | 27.78 | 27.53 | 1235300.0 | 27.53 |
2020-09-14 | 27.99 | 27.42 | 27.74 | 27.69 | 1259200.0 | 27.69 |
2020-09-11 | 27.81 | 26.75 | 27.1 | 27.05 | 937300.0 | 27.05 |
2020-09-10 | 28.45 | 26.91 | 28.06 | 26.95 | 849700.0 | 26.95 |
2020-09-09 | 28.32 | 27.89 | 28.09 | 28.04 | 703300.0 | 28.04 |
2020-09-08 | 28.26 | 27.04 | 27.36 | 27.75 | 1279600.0 | 27.75 |
2020-09-04 | 28.2 | 26.61 | 27.6 | 27.7 | 862300.0 | 27.7 |
2020-09-03 | 28.45 | 27.47 | 28.45 | 27.54 | 1228500.0 | 27.54 |
2020-09-02 | 28.91 | 27.95 | 28.82 | 28.51 | 801300.0 | 28.51 |
2020-09-01 | 29.13 | 28.46 | 29.07 | 28.77 | 640900.0 | 28.77 |
2020-08-31 | 29.41 | 28.58 | 28.58 | 29.0 | 1026800.0 | 29.0 |
2020-08-28 | 28.46 | 27.63 | 27.81 | 28.44 | 724600.0 | 28.44 |
2020-08-27 | 28.3 | 27.55 | 28.08 | 27.8 | 678300.0 | 27.8 |
2020-08-26 | 28.59 | 27.99 | 28.17 | 28.04 | 472100.0 | 28.04 |
2020-08-25 | 28.46 | 27.88 | 27.99 | 28.28 | 391400.0 | 28.28 |
2020-08-24 | 28.34 | 27.79 | 28.31 | 27.93 | 590800.0 | 27.93 |
2020-08-21 | 28.61 | 27.99 | 28.48 | 28.15 | 685800.0 | 28.15 |
2020-08-20 | 28.57 | 28.03 | 28.3 | 28.5 | 474200.0 | 28.5 |
2020-08-19 | 28.74 | 28.05 | 28.31 | 28.34 | 504200.0 | 28.34 |
2020-08-18 | 28.36 | 27.66 | 28.18 | 28.19 | 788400.0 | 28.19 |
2020-08-17 | 28.19 | 27.56 | 27.91 | 28.07 | 919200.0 | 28.07 |
2020-08-14 | 29.6 | 27.85 | 29.46 | 27.89 | 1313000.0 | 27.89 |
2020-08-13 | 29.77 | 28.15 | 28.24 | 29.63 | 2036100.0 | 29.63 |
2020-08-12 | 28.83 | 27.67 | 28.38 | 28.56 | 1405800.0 | 28.56 |
2020-08-11 | 29.29 | 27.53 | 28.44 | 28.2 | 1234800.0 | 28.2 |
2020-08-10 | 29.31 | 28.57 | 28.89 | 28.64 | 709700.0 | 28.64 |
2020-08-07 | 29.48 | 28.61 | 29.19 | 28.97 | 745600.0 | 28.97 |
2020-08-06 | 29.64 | 28.96 | 29.18 | 29.27 | 910000.0 | 29.27 |
2020-08-05 | 29.23 | 28.59 | 28.8 | 29.02 | 939300.0 | 29.02 |
2020-08-04 | 28.67 | 27.98 | 28.34 | 28.61 | 860100.0 | 28.61 |
2020-08-03 | 28.49 | 27.23 | 27.44 | 28.35 | 981400.0 | 28.35 |
2020-07-31 | 27.55 | 26.67 | 27.51 | 27.19 | 918000.0 | 27.19 |
2020-07-30 | 27.59 | 26.29 | 26.51 | 27.5 | 552700.0 | 27.5 |
2020-07-29 | 27.54 | 26.58 | 27.17 | 26.66 | 861300.0 | 26.66 |
2020-07-28 | 27.99 | 27.17 | 27.99 | 27.17 | 979400.0 | 27.17 |
2020-07-27 | 28.11 | 26.98 | 27.32 | 28.01 | 1432800.0 | 28.01 |
2020-07-24 | 27.27 | 26.25 | 27.17 | 27.17 | 1138600.0 | 27.17 |
2020-07-23 | 28.13 | 27.17 | 27.74 | 27.22 | 877200.0 | 27.22 |
2020-07-22 | 28.55 | 27.42 | 28.35 | 27.8 | 966400.0 | 27.8 |
2020-07-21 | 28.9 | 28.1 | 28.9 | 28.24 | 718800.0 | 28.24 |
2020-07-20 | 29.3 | 28.61 | 28.98 | 28.92 | 709000.0 | 28.92 |
2020-07-17 | 29.0 | 28.46 | 28.6 | 28.61 | 915700.0 | 28.61 |
2020-07-16 | 28.92 | 27.9 | 28.86 | 28.37 | 884700.0 | 28.37 |
2020-07-15 | 29.28 | 28.38 | 28.86 | 29.04 | 1557500.0 | 29.04 |
2020-07-14 | 28.39 | 26.77 | 27.1 | 28.37 | 1141400.0 | 28.37 |
2020-07-13 | 28.54 | 27.1 | 28.14 | 27.12 | 1202300.0 | 27.12 |
2020-07-10 | 28.29 | 27.8 | 28.02 | 27.9 | 691600.0 | 27.9 |
2020-07-09 | 28.61 | 27.75 | 28.5 | 27.98 | 776200.0 | 27.98 |
2020-07-08 | 28.76 | 27.75 | 27.88 | 28.51 | 1458700.0 | 28.51 |
2020-07-07 | 28.3 | 27.61 | 27.88 | 27.79 | 923100.0 | 27.79 |
2020-07-06 | 29.34 | 27.97 | 28.73 | 27.99 | 2010600.0 | 27.99 |
2020-07-02 | 28.97 | 27.5 | 27.68 | 28.51 | 2584700.0 | 28.51 |
2020-07-01 | 28.06 | 26.7 | 27.37 | 27.4 | 1902500.0 | 27.4 |
2020-06-30 | 27.22 | 25.52 | 26.25 | 26.81 | 2578100.0 | 26.81 |
2020-06-29 | 26.33 | 24.36 | 25.03 | 25.82 | 1718400.0 | 25.82 |
2020-06-26 | 25.75 | 24.69 | 25.42 | 24.78 | 1851400.0 | 24.78 |
2020-06-25 | 25.57 | 24.5 | 24.65 | 25.54 | 968200.0 | 25.54 |
2020-06-24 | 26.04 | 24.58 | 25.48 | 24.73 | 834700.0 | 24.73 |
2020-06-23 | 26.25 | 25.57 | 25.91 | 25.62 | 1355300.0 | 25.62 |
2020-06-22 | 25.82 | 24.45 | 24.8 | 25.64 | 1921700.0 | 25.64 |
2020-06-19 | 24.9 | 23.39 | 23.64 | 24.44 | 2885300.0 | 24.44 |
2020-06-18 | 23.9 | 23.28 | 23.42 | 23.54 | 778900.0 | 23.54 |
2020-06-17 | 24.0 | 23.41 | 23.72 | 23.49 | 986700.0 | 23.49 |
2020-06-16 | 23.69 | 22.74 | 23.43 | 23.51 | 1084600.0 | 23.51 |
2020-06-15 | 23.4 | 22.11 | 22.72 | 23.15 | 1118900.0 | 23.15 |
2020-06-12 | 23.44 | 22.24 | 23.44 | 22.82 | 1261300.0 | 22.82 |
2020-06-11 | 23.52 | 22.7 | 23.0 | 23.02 | 1389500.0 | 23.02 |
2020-06-10 | 24.28 | 23.23 | 23.99 | 23.28 | 1395700.0 | 23.28 |
2020-06-09 | 24.36 | 23.64 | 23.91 | 23.89 | 1001600.0 | 23.89 |
2020-06-08 | 24.22 | 23.24 | 23.45 | 23.93 | 1007700.0 | 23.93 |
2020-06-05 | 23.89 | 23.1 | 23.5 | 23.6 | 1370800.0 | 23.6 |
2020-06-04 | 23.8 | 23.11 | 23.35 | 23.26 | 1445000.0 | 23.26 |
2020-06-03 | 24.44 | 23.59 | 24.34 | 23.6 | 1214600.0 | 23.6 |
2020-06-02 | 24.39 | 23.83 | 24.15 | 24.27 | 1462100.0 | 24.27 |
2020-06-01 | 24.57 | 24.1 | 24.33 | 24.19 | 1181000.0 | 24.19 |
2020-05-29 | 24.31 | 23.29 | 23.57 | 24.27 | 1321000.0 | 24.27 |
2020-05-28 | 24.34 | 23.35 | 24.12 | 23.46 | 805000.0 | 23.46 |
2020-05-27 | 24.36 | 22.53 | 24.28 | 23.97 | 1804300.0 | 23.97 |
2020-05-26 | 25.45 | 24.17 | 25.1 | 24.31 | 1755400.0 | 24.31 |
2020-05-22 | 24.77 | 23.85 | 24.44 | 24.6 | 1515800.0 | 24.6 |
2020-05-21 | 24.68 | 23.56 | 24.08 | 24.44 | 1451500.0 | 24.44 |
2020-05-20 | 24.19 | 23.45 | 23.87 | 24.0 | 1303200.0 | 24.0 |
2020-05-19 | 24.75 | 23.46 | 24.22 | 23.49 | 1607200.0 | 23.49 |
2020-05-18 | 25.08 | 23.91 | 24.9 | 24.05 | 1961600.0 | 24.05 |
2020-05-15 | 24.39 | 23.49 | 23.67 | 24.25 | 1246200.0 | 24.25 |
2020-05-14 | 24.16 | 23.41 | 24.0 | 23.78 | 1393800.0 | 23.78 |
2020-05-13 | 24.64 | 23.32 | 23.91 | 24.14 | 1747500.0 | 24.14 |
2020-05-12 | 25.68 | 22.5 | 24.19 | 23.65 | 2456100.0 | 23.65 |
2020-05-11 | 25.21 | 23.33 | 23.34 | 24.82 | 2907900.0 | 24.82 |
2020-05-08 | 24.09 | 23.5 | 23.73 | 23.61 | 1384300.0 | 23.61 |
2020-05-07 | 24.0 | 23.11 | 24.0 | 23.36 | 1204600.0 | 23.36 |
2020-05-06 | 24.44 | 23.67 | 24.17 | 23.67 | 1022200.0 | 23.67 |
2020-05-05 | 24.3 | 23.56 | 24.0 | 23.87 | 922100.0 | 23.87 |
2020-05-04 | 24.49 | 22.79 | 24.18 | 23.85 | 2074600.0 | 23.85 |
2020-05-01 | 23.32 | 21.92 | 22.24 | 23.17 | 1688900.0 | 23.17 |
2020-04-30 | 23.31 | 22.65 | 23.06 | 22.66 | 1241400.0 | 22.66 |
2020-04-29 | 23.82 | 22.9 | 23.8 | 23.24 | 1647900.0 | 23.24 |
2020-04-28 | 24.45 | 23.09 | 24.01 | 23.24 | 1470700.0 | 23.24 |
2020-04-27 | 24.16 | 23.06 | 23.83 | 23.32 | 2046200.0 | 23.32 |
2020-04-24 | 23.79 | 22.05 | 22.09 | 23.42 | 1984500.0 | 23.42 |
2020-04-23 | 22.48 | 21.08 | 21.3 | 22.09 | 2159100.0 | 22.09 |
2020-04-22 | 21.33 | 19.88 | 20.03 | 21.19 | 1930800.0 | 21.19 |
2020-04-21 | 20.03 | 19.36 | 19.42 | 19.64 | 1607700.0 | 19.64 |
2020-04-20 | 20.21 | 18.9 | 18.93 | 19.8 | 1236500.0 | 19.8 |
2020-04-17 | 19.15 | 18.58 | 19.09 | 19.03 | 809500.0 | 19.03 |
2020-04-16 | 18.74 | 17.81 | 17.96 | 18.59 | 729900.0 | 18.59 |
2020-04-15 | 18.21 | 17.74 | 18.15 | 17.76 | 827700.0 | 17.76 |
2020-04-14 | 18.57 | 18.16 | 18.49 | 18.51 | 897100.0 | 18.51 |
2020-04-13 | 18.24 | 17.79 | 17.98 | 18.02 | 726100.0 | 18.02 |
2020-04-09 | 18.32 | 17.46 | 18.13 | 17.98 | 939000.0 | 17.98 |
2020-04-08 | 17.83 | 16.55 | 16.8 | 17.69 | 1729200.0 | 17.69 |
2020-04-07 | 17.83 | 16.58 | 17.74 | 16.67 | 1185600.0 | 16.67 |
2020-04-06 | 17.32 | 16.41 | 16.81 | 17.26 | 946400.0 | 17.26 |
2020-04-03 | 16.94 | 16.11 | 16.78 | 16.25 | 716500.0 | 16.25 |
2020-04-02 | 16.96 | 15.89 | 16.14 | 16.87 | 1316500.0 | 16.87 |
2020-04-01 | 17.77 | 16.13 | 17.41 | 16.32 | 1377000.0 | 16.32 |
2020-03-31 | 18.3 | 17.59 | 18.1 | 17.99 | 1334400.0 | 17.99 |
2020-03-30 | 18.43 | 17.33 | 17.74 | 18.18 | 1194700.0 | 18.18 |
2020-03-27 | 17.91 | 16.87 | 17.18 | 17.5 | 1297500.0 | 17.5 |
2020-03-26 | 18.1 | 17.0 | 17.0 | 17.91 | 1215900.0 | 17.91 |
2020-03-25 | 17.36 | 16.07 | 16.6 | 16.95 | 1747800.0 | 16.95 |
2020-03-24 | 17.86 | 15.58 | 17.35 | 16.61 | 1855200.0 | 16.61 |
2020-03-23 | 16.92 | 15.41 | 15.63 | 16.82 | 2245400.0 | 16.82 |
2020-03-20 | 17.07 | 14.59 | 15.02 | 15.57 | 5010800.0 | 15.57 |
2020-03-19 | 15.69 | 13.58 | 13.9 | 14.9 | 2589200.0 | 14.9 |
2020-03-18 | 15.33 | 12.71 | 14.43 | 13.9 | 2701800.0 | 13.9 |
2020-03-17 | 16.28 | 13.77 | 15.57 | 15.02 | 2635200.0 | 15.02 |
2020-03-16 | 16.66 | 15.01 | 15.85 | 15.36 | 2942800.0 | 15.36 |
2020-03-13 | 17.32 | 14.85 | 17.22 | 17.26 | 2503900.0 | 17.26 |
2020-03-12 | 17.39 | 15.34 | 17.04 | 16.45 | 2895500.0 | 16.45 |
2020-03-11 | 19.15 | 17.71 | 19.04 | 18.22 | 2635800.0 | 18.22 |
2020-03-10 | 19.44 | 17.91 | 19.04 | 19.43 | 2177700.0 | 19.43 |
2020-03-09 | 19.05 | 17.96 | 18.03 | 18.51 | 2136700.0 | 18.51 |
2020-03-06 | 19.97 | 19.28 | 19.47 | 19.49 | 1442200.0 | 19.49 |
2020-03-05 | 20.5 | 19.53 | 19.84 | 20.03 | 1143800.0 | 20.03 |
2020-03-04 | 20.51 | 19.94 | 20.4 | 20.35 | 1144400.0 | 20.35 |
2020-03-03 | 20.69 | 19.78 | 20.43 | 19.99 | 2388400.0 | 19.99 |
2020-03-02 | 20.57 | 19.22 | 19.45 | 20.55 | 2922900.0 | 20.55 |
2020-02-28 | 20.54 | 19.03 | 19.64 | 19.57 | 2294300.0 | 19.57 |
2020-02-27 | 21.05 | 20.16 | 20.79 | 20.27 | 2562500.0 | 20.27 |
2020-02-26 | 21.44 | 20.65 | 20.79 | 21.17 | 3373600.0 | 21.17 |
2020-02-25 | 22.06 | 20.46 | 21.22 | 20.8 | 3642600.0 | 20.8 |
2020-02-24 | 21.55 | 20.95 | 21.29 | 21.43 | 1818100.0 | 21.43 |
2020-02-21 | 21.97 | 21.4 | 21.51 | 21.83 | 1584400.0 | 21.83 |
2020-02-20 | 21.56 | 20.78 | 21.13 | 21.49 | 1337200.0 | 21.49 |
2020-02-19 | 21.26 | 20.77 | 21.1 | 21.17 | 1978300.0 | 21.17 |
2020-02-18 | 21.4 | 20.81 | 21.15 | 21.12 | 2005900.0 | 21.12 |