名前 | Mimecast Limited Ordinary Shares |
ティッカー | MIME |
国 | United Kingdom |
上場年 | 2015.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 43.83 | 42.2 | 43.67 | 42.25 | 688100.0 | 42.25 |
2021-02-12 | 43.29 | 42.56 | 42.99 | 43.08 | 584700.0 | 43.08 |
2021-02-11 | 44.01 | 42.88 | 43.95 | 42.89 | 486500.0 | 42.89 |
2021-02-10 | 44.75 | 43.0 | 44.45 | 43.52 | 535300.0 | 43.52 |
2021-02-09 | 44.73 | 42.69 | 44.0 | 44.49 | 791600.0 | 44.49 |
2021-02-08 | 43.35 | 42.46 | 43.0 | 42.98 | 732400.0 | 42.98 |
2021-02-05 | 43.3 | 41.9 | 43.01 | 42.7 | 931900.0 | 42.7 |
2021-02-04 | 43.77 | 42.16 | 43.01 | 42.44 | 1148800.0 | 42.44 |
2021-02-03 | 45.19 | 42.11 | 44.5 | 42.4 | 1614900.0 | 42.4 |
2021-02-02 | 45.94 | 44.58 | 45.78 | 45.27 | 1331200.0 | 45.27 |
2021-02-01 | 44.63 | 43.26 | 43.37 | 44.45 | 769900.0 | 44.45 |
2021-01-29 | 43.98 | 42.36 | 42.89 | 43.06 | 622500.0 | 43.06 |
2021-01-28 | 44.26 | 42.12 | 43.22 | 43.22 | 675900.0 | 43.22 |
2021-01-27 | 44.71 | 41.8 | 43.71 | 43.46 | 804700.0 | 43.46 |
2021-01-26 | 46.88 | 44.36 | 46.53 | 44.59 | 1045500.0 | 44.59 |
2021-01-25 | 47.06 | 45.4 | 46.49 | 46.08 | 781100.0 | 46.08 |
2021-01-22 | 46.33 | 44.64 | 45.0 | 46.05 | 698200.0 | 46.05 |
2021-01-21 | 45.5 | 44.41 | 44.99 | 44.91 | 450800.0 | 44.91 |
2021-01-20 | 45.12 | 43.94 | 44.56 | 44.79 | 499400.0 | 44.79 |
2021-01-19 | 45.43 | 43.61 | 45.0 | 44.32 | 1075300.0 | 44.32 |
2021-01-15 | 46.03 | 43.39 | 45.5 | 44.26 | 1156900.0 | 44.26 |
2021-01-14 | 46.78 | 45.05 | 45.89 | 45.3 | 1260200.0 | 45.3 |
2021-01-13 | 46.55 | 44.65 | 45.25 | 45.58 | 2397600.0 | 45.58 |
2021-01-12 | 48.73 | 44.2 | 48.73 | 44.37 | 3554800.0 | 44.37 |
2021-01-11 | 52.42 | 50.42 | 51.38 | 51.4 | 479000.0 | 51.4 |
2021-01-08 | 52.9 | 50.18 | 50.45 | 52.37 | 696800.0 | 52.37 |
2021-01-07 | 50.21 | 49.23 | 49.48 | 49.92 | 611400.0 | 49.92 |
2021-01-06 | 52.79 | 49.13 | 52.7 | 49.3 | 1205500.0 | 49.3 |
2021-01-05 | 54.51 | 52.73 | 53.8 | 52.79 | 529300.0 | 52.79 |
2021-01-04 | 56.21 | 52.56 | 55.4 | 54.04 | 868300.0 | 54.04 |
2020-12-31 | 57.18 | 56.09 | 56.63 | 56.84 | 353600.0 | 56.84 |
2020-12-30 | 57.43 | 56.22 | 56.67 | 56.36 | 593800.0 | 56.36 |
2020-12-29 | 58.27 | 56.09 | 58.13 | 56.45 | 606000.0 | 56.45 |
2020-12-28 | 59.48 | 57.78 | 59.45 | 58.13 | 480600.0 | 58.13 |
2020-12-24 | 59.16 | 57.85 | 58.72 | 58.64 | 297100.0 | 58.64 |
2020-12-23 | 59.24 | 57.34 | 58.65 | 58.41 | 683600.0 | 58.41 |
2020-12-22 | 58.44 | 54.62 | 54.99 | 58.2 | 1093500.0 | 58.2 |
2020-12-21 | 54.89 | 52.67 | 53.69 | 54.56 | 544600.0 | 54.56 |
2020-12-18 | 54.67 | 49.88 | 50.12 | 54.62 | 2221000.0 | 54.62 |
2020-12-17 | 50.03 | 49.07 | 49.55 | 49.95 | 412800.0 | 49.95 |
2020-12-16 | 49.45 | 48.42 | 48.67 | 49.05 | 461900.0 | 49.05 |
2020-12-15 | 48.96 | 47.5 | 48.29 | 48.36 | 376200.0 | 48.36 |
2020-12-14 | 50.09 | 48.07 | 48.18 | 48.28 | 950000.0 | 48.28 |
2020-12-11 | 48.3 | 47.26 | 47.77 | 47.95 | 493500.0 | 47.95 |
2020-12-10 | 48.21 | 45.46 | 45.63 | 48.04 | 484400.0 | 48.04 |
2020-12-09 | 48.06 | 45.69 | 48.06 | 46.06 | 396100.0 | 46.06 |
2020-12-08 | 48.23 | 47.52 | 47.8 | 48.06 | 460200.0 | 48.06 |
2020-12-07 | 47.94 | 46.92 | 46.94 | 47.74 | 474500.0 | 47.74 |
2020-12-04 | 47.06 | 45.5 | 45.66 | 46.68 | 395500.0 | 46.68 |
2020-12-03 | 46.52 | 44.8 | 45.0 | 45.39 | 430200.0 | 45.39 |
2020-12-02 | 45.02 | 43.97 | 44.8 | 44.91 | 310500.0 | 44.91 |
2020-12-01 | 45.33 | 44.39 | 45.1 | 45.2 | 554600.0 | 45.2 |
2020-11-30 | 45.23 | 43.6 | 45.01 | 44.98 | 750200.0 | 44.98 |
2020-11-27 | 43.82 | 42.96 | 43.44 | 43.73 | 271900.0 | 43.73 |
2020-11-25 | 42.98 | 41.83 | 42.43 | 42.9 | 296500.0 | 42.9 |
2020-11-24 | 42.5 | 41.2 | 41.76 | 41.9 | 486700.0 | 41.9 |
2020-11-23 | 42.74 | 40.95 | 42.11 | 41.3 | 452300.0 | 41.3 |
2020-11-20 | 42.46 | 41.31 | 41.99 | 41.91 | 492000.0 | 41.91 |
2020-11-19 | 42.38 | 41.12 | 41.68 | 42.1 | 457500.0 | 42.1 |
2020-11-18 | 44.64 | 41.76 | 44.14 | 41.85 | 567800.0 | 41.85 |
2020-11-17 | 44.35 | 43.46 | 44.05 | 44.13 | 329300.0 | 44.13 |
2020-11-16 | 43.98 | 42.87 | 43.5 | 43.98 | 549700.0 | 43.98 |
2020-11-13 | 43.99 | 42.71 | 43.54 | 43.74 | 451300.0 | 43.74 |
2020-11-12 | 44.44 | 42.99 | 43.71 | 43.36 | 388100.0 | 43.36 |
2020-11-11 | 43.89 | 41.89 | 41.89 | 43.71 | 709100.0 | 43.71 |
2020-11-10 | 42.48 | 40.64 | 42.07 | 41.55 | 524700.0 | 41.55 |
2020-11-09 | 44.05 | 42.65 | 43.62 | 42.66 | 580800.0 | 42.66 |
2020-11-06 | 43.37 | 42.61 | 43.27 | 42.68 | 266900.0 | 42.68 |
2020-11-05 | 43.74 | 42.7 | 43.26 | 43.29 | 416400.0 | 43.29 |
2020-11-04 | 43.5 | 41.15 | 41.15 | 42.51 | 700800.0 | 42.51 |
2020-11-03 | 41.34 | 38.66 | 39.48 | 40.01 | 950400.0 | 40.01 |
2020-11-02 | 39.28 | 37.03 | 38.82 | 38.05 | 826500.0 | 38.05 |
2020-10-30 | 39.78 | 37.98 | 39.61 | 38.21 | 945700.0 | 38.21 |
2020-10-29 | 41.29 | 39.72 | 40.84 | 40.05 | 526900.0 | 40.05 |
2020-10-28 | 41.36 | 40.29 | 41.23 | 40.74 | 446100.0 | 40.74 |
2020-10-27 | 42.4 | 41.39 | 41.76 | 41.74 | 508700.0 | 41.74 |
2020-10-26 | 42.99 | 40.94 | 42.37 | 41.41 | 588200.0 | 41.41 |
2020-10-23 | 43.34 | 42.15 | 42.95 | 42.8 | 402400.0 | 42.8 |
2020-10-22 | 43.35 | 42.15 | 43.21 | 42.9 | 427500.0 | 42.9 |
2020-10-21 | 43.94 | 42.8 | 43.65 | 43.04 | 490800.0 | 43.04 |
2020-10-20 | 44.89 | 43.67 | 44.79 | 43.79 | 483800.0 | 43.79 |
2020-10-19 | 46.45 | 44.64 | 46.14 | 44.69 | 309500.0 | 44.69 |
2020-10-16 | 46.77 | 45.46 | 46.4 | 45.69 | 389100.0 | 45.69 |
2020-10-15 | 46.56 | 45.28 | 46.12 | 46.35 | 370300.0 | 46.35 |
2020-10-14 | 48.67 | 46.8 | 48.37 | 47.01 | 269200.0 | 47.01 |
2020-10-13 | 49.08 | 48.05 | 48.79 | 48.14 | 533800.0 | 48.14 |
2020-10-12 | 48.82 | 47.68 | 48.52 | 48.48 | 386200.0 | 48.48 |
2020-10-09 | 48.01 | 47.3 | 47.3 | 47.92 | 290300.0 | 47.92 |
2020-10-08 | 47.52 | 46.68 | 47.34 | 47.04 | 231200.0 | 47.04 |
2020-10-07 | 46.95 | 45.42 | 45.64 | 46.83 | 358100.0 | 46.83 |
2020-10-06 | 47.62 | 44.83 | 46.55 | 45.05 | 741100.0 | 45.05 |
2020-10-05 | 46.42 | 45.27 | 45.68 | 46.31 | 717300.0 | 46.31 |
2020-10-02 | 46.8 | 45.23 | 46.15 | 45.29 | 427400.0 | 45.29 |
2020-10-01 | 47.7 | 46.77 | 47.36 | 47.17 | 568000.0 | 47.17 |
2020-09-30 | 47.09 | 45.03 | 45.26 | 46.92 | 738600.0 | 46.92 |
2020-09-29 | 46.47 | 45.64 | 46.06 | 45.98 | 429100.0 | 45.98 |
2020-09-28 | 46.34 | 45.28 | 46.27 | 45.97 | 373900.0 | 45.97 |
2020-09-25 | 45.55 | 44.13 | 44.13 | 45.27 | 273100.0 | 45.27 |
2020-09-24 | 45.96 | 44.02 | 45.76 | 44.17 | 668600.0 | 44.17 |
2020-09-23 | 47.22 | 45.9 | 46.48 | 46.19 | 571800.0 | 46.19 |
2020-09-22 | 46.81 | 44.71 | 45.52 | 46.68 | 682100.0 | 46.68 |
2020-09-21 | 45.53 | 44.64 | 45.12 | 45.13 | 606500.0 | 45.13 |
2020-09-18 | 47.52 | 45.69 | 47.52 | 46.0 | 3757900.0 | 46.0 |
2020-09-17 | 47.23 | 46.08 | 46.41 | 46.99 | 644200.0 | 46.99 |
2020-09-16 | 48.58 | 46.95 | 47.21 | 47.47 | 460800.0 | 47.47 |
2020-09-15 | 48.19 | 46.93 | 47.44 | 47.56 | 455300.0 | 47.56 |
2020-09-14 | 48.01 | 46.79 | 47.46 | 47.19 | 619700.0 | 47.19 |
2020-09-11 | 47.33 | 45.58 | 46.88 | 46.53 | 568400.0 | 46.53 |
2020-09-10 | 48.41 | 46.49 | 47.41 | 46.6 | 508300.0 | 46.6 |
2020-09-09 | 47.73 | 46.09 | 46.74 | 47.05 | 674000.0 | 47.05 |
2020-09-08 | 46.25 | 44.6 | 44.6 | 45.58 | 711700.0 | 45.58 |
2020-09-04 | 47.75 | 44.17 | 47.44 | 45.84 | 671300.0 | 45.84 |
2020-09-03 | 49.35 | 47.01 | 49.35 | 47.48 | 435100.0 | 47.48 |
2020-09-02 | 50.71 | 48.79 | 50.43 | 49.95 | 498500.0 | 49.95 |
2020-09-01 | 50.02 | 48.91 | 49.38 | 50.02 | 676500.0 | 50.02 |
2020-08-31 | 49.46 | 48.57 | 48.57 | 49.24 | 660800.0 | 49.24 |
2020-08-28 | 48.94 | 48.22 | 48.49 | 48.66 | 256400.0 | 48.66 |
2020-08-27 | 49.0 | 47.51 | 48.97 | 48.04 | 363400.0 | 48.04 |
2020-08-26 | 49.05 | 47.52 | 47.71 | 48.77 | 492800.0 | 48.77 |
2020-08-25 | 47.38 | 46.52 | 46.95 | 47.26 | 349000.0 | 47.26 |
2020-08-24 | 47.12 | 46.1 | 46.63 | 46.83 | 657400.0 | 46.83 |
2020-08-21 | 46.64 | 45.27 | 46.48 | 46.4 | 782100.0 | 46.4 |
2020-08-20 | 46.81 | 44.33 | 44.91 | 46.59 | 568300.0 | 46.59 |
2020-08-19 | 45.79 | 44.67 | 45.25 | 45.23 | 398200.0 | 45.23 |
2020-08-18 | 45.25 | 44.31 | 44.92 | 45.25 | 412300.0 | 45.25 |
2020-08-17 | 45.5 | 44.46 | 45.33 | 44.57 | 432100.0 | 44.57 |
2020-08-14 | 46.49 | 44.83 | 46.0 | 45.09 | 446300.0 | 45.09 |
2020-08-13 | 45.91 | 44.46 | 44.46 | 45.9 | 640000.0 | 45.9 |
2020-08-12 | 44.8 | 43.75 | 43.81 | 44.28 | 399900.0 | 44.28 |
2020-08-11 | 43.98 | 42.52 | 43.31 | 43.71 | 483100.0 | 43.71 |
2020-08-10 | 45.06 | 43.25 | 44.96 | 43.51 | 559200.0 | 43.51 |
2020-08-07 | 45.98 | 44.46 | 45.75 | 44.87 | 417200.0 | 44.87 |
2020-08-06 | 46.0 | 45.14 | 45.62 | 45.84 | 419400.0 | 45.84 |
2020-08-05 | 46.49 | 45.33 | 46.3 | 45.97 | 557200.0 | 45.97 |
2020-08-04 | 47.3 | 44.4 | 45.77 | 46.1 | 1191900.0 | 46.1 |
2020-08-03 | 48.32 | 46.61 | 47.31 | 46.83 | 1471800.0 | 46.83 |
2020-07-31 | 47.43 | 44.85 | 47.43 | 46.93 | 1400900.0 | 46.93 |
2020-07-30 | 47.16 | 45.01 | 46.04 | 46.84 | 599100.0 | 46.84 |
2020-07-29 | 46.62 | 43.81 | 44.16 | 46.36 | 1039500.0 | 46.36 |
2020-07-28 | 44.71 | 42.76 | 43.4 | 43.89 | 639300.0 | 43.89 |
2020-07-27 | 43.95 | 42.93 | 43.19 | 43.36 | 462600.0 | 43.36 |
2020-07-24 | 43.12 | 41.47 | 42.76 | 43.06 | 728200.0 | 43.06 |
2020-07-23 | 44.0 | 42.83 | 43.15 | 43.1 | 844400.0 | 43.1 |
2020-07-22 | 44.4 | 43.11 | 43.9 | 43.29 | 481500.0 | 43.29 |
2020-07-21 | 43.95 | 42.88 | 43.86 | 43.74 | 666000.0 | 43.74 |
2020-07-20 | 43.62 | 40.88 | 41.32 | 43.49 | 692800.0 | 43.49 |
2020-07-17 | 41.23 | 39.61 | 40.25 | 41.18 | 463300.0 | 41.18 |
2020-07-16 | 40.91 | 39.32 | 40.86 | 40.1 | 494600.0 | 40.1 |
2020-07-15 | 42.09 | 40.63 | 42.09 | 41.39 | 605000.0 | 41.39 |
2020-07-14 | 41.55 | 39.71 | 40.8 | 41.07 | 679500.0 | 41.07 |
2020-07-13 | 44.37 | 40.85 | 44.37 | 40.91 | 523500.0 | 40.91 |
2020-07-10 | 44.87 | 43.14 | 44.59 | 43.57 | 548900.0 | 43.57 |
2020-07-09 | 45.48 | 43.68 | 43.98 | 44.65 | 1054800.0 | 44.65 |
2020-07-08 | 43.64 | 42.9 | 43.28 | 43.58 | 666900.0 | 43.58 |
2020-07-07 | 44.03 | 42.81 | 43.47 | 43.15 | 759800.0 | 43.15 |
2020-07-06 | 44.24 | 42.95 | 44.09 | 43.67 | 628600.0 | 43.67 |
2020-07-02 | 43.85 | 42.64 | 43.72 | 43.26 | 699700.0 | 43.26 |
2020-07-01 | 43.6 | 41.33 | 41.49 | 43.28 | 990700.0 | 43.28 |
2020-06-30 | 41.79 | 39.84 | 40.39 | 41.66 | 810300.0 | 41.66 |
2020-06-29 | 41.05 | 39.55 | 40.25 | 40.73 | 1194800.0 | 40.73 |
2020-06-26 | 43.17 | 39.24 | 43.0 | 40.18 | 8709500.0 | 40.18 |
2020-06-25 | 44.77 | 42.77 | 44.31 | 43.23 | 1061300.0 | 43.23 |
2020-06-24 | 44.31 | 42.93 | 43.31 | 44.02 | 1380300.0 | 44.02 |
2020-06-23 | 44.87 | 43.33 | 43.92 | 43.41 | 1226100.0 | 43.41 |
2020-06-22 | 43.87 | 43.06 | 43.27 | 43.48 | 668500.0 | 43.48 |
2020-06-19 | 44.53 | 42.61 | 44.53 | 43.2 | 1807200.0 | 43.2 |
2020-06-18 | 44.51 | 43.34 | 44.36 | 43.84 | 682200.0 | 43.84 |
2020-06-17 | 44.77 | 43.2 | 44.37 | 44.11 | 594800.0 | 44.11 |
2020-06-16 | 44.55 | 42.69 | 43.36 | 43.95 | 904200.0 | 43.95 |
2020-06-15 | 43.5 | 41.9 | 42.18 | 42.44 | 841100.0 | 42.44 |
2020-06-12 | 43.6 | 41.38 | 42.93 | 42.76 | 634300.0 | 42.76 |
2020-06-11 | 43.42 | 41.75 | 43.0 | 41.79 | 733900.0 | 41.79 |
2020-06-10 | 44.71 | 43.12 | 43.49 | 44.11 | 984500.0 | 44.11 |
2020-06-09 | 43.45 | 42.44 | 42.88 | 42.89 | 648400.0 | 42.89 |
2020-06-08 | 43.37 | 41.8 | 43.37 | 42.97 | 918200.0 | 42.97 |
2020-06-05 | 43.85 | 42.87 | 43.63 | 43.21 | 982100.0 | 43.21 |
2020-06-04 | 44.3 | 42.58 | 43.98 | 43.38 | 675200.0 | 43.38 |
2020-06-03 | 44.65 | 43.57 | 44.04 | 44.43 | 622500.0 | 44.43 |
2020-06-02 | 43.82 | 42.49 | 43.42 | 43.78 | 790600.0 | 43.78 |
2020-06-01 | 44.0 | 41.57 | 41.57 | 43.39 | 944200.0 | 43.39 |
2020-05-29 | 41.8 | 40.26 | 40.81 | 41.78 | 1111900.0 | 41.78 |
2020-05-28 | 41.21 | 39.35 | 39.44 | 40.55 | 491800.0 | 40.55 |
2020-05-27 | 39.53 | 37.04 | 39.1 | 39.39 | 682400.0 | 39.39 |
2020-05-26 | 40.49 | 38.87 | 40.38 | 38.94 | 1100800.0 | 38.94 |
2020-05-22 | 40.09 | 39.33 | 39.56 | 39.62 | 889200.0 | 39.62 |
2020-05-21 | 39.74 | 38.55 | 38.88 | 39.38 | 765900.0 | 39.38 |
2020-05-20 | 38.97 | 37.36 | 37.36 | 38.95 | 763900.0 | 38.95 |
2020-05-19 | 38.09 | 36.56 | 37.18 | 36.6 | 1025000.0 | 36.6 |
2020-05-18 | 37.96 | 37.02 | 37.45 | 37.12 | 831100.0 | 37.12 |
2020-05-15 | 37.34 | 36.52 | 37.05 | 36.74 | 581800.0 | 36.74 |
2020-05-14 | 37.89 | 36.52 | 37.71 | 37.34 | 1004800.0 | 37.34 |
2020-05-13 | 40.49 | 37.61 | 40.49 | 37.89 | 967000.0 | 37.89 |
2020-05-12 | 41.78 | 39.16 | 41.13 | 40.0 | 2653500.0 | 40.0 |
2020-05-11 | 42.42 | 40.93 | 41.08 | 41.72 | 1266000.0 | 41.72 |
2020-05-08 | 44.0 | 40.65 | 44.0 | 40.93 | 1699900.0 | 40.93 |
2020-05-07 | 43.63 | 40.86 | 40.86 | 43.59 | 645700.0 | 43.59 |
2020-05-06 | 40.94 | 39.14 | 40.93 | 40.43 | 1133100.0 | 40.43 |
2020-05-05 | 40.78 | 39.92 | 39.92 | 40.47 | 793400.0 | 40.47 |
2020-05-04 | 40.97 | 38.91 | 40.09 | 39.44 | 1107400.0 | 39.44 |
2020-05-01 | 40.65 | 39.04 | 40.0 | 40.1 | 805500.0 | 40.1 |
2020-04-30 | 41.1 | 39.92 | 39.99 | 40.9 | 846700.0 | 40.9 |
2020-04-29 | 40.1 | 38.42 | 39.25 | 39.89 | 921200.0 | 39.89 |
2020-04-28 | 39.71 | 38.15 | 39.28 | 38.72 | 658700.0 | 38.72 |
2020-04-27 | 39.0 | 37.35 | 37.35 | 38.31 | 442200.0 | 38.31 |
2020-04-24 | 37.13 | 36.15 | 36.91 | 36.9 | 559400.0 | 36.9 |
2020-04-23 | 37.33 | 35.37 | 35.61 | 36.59 | 1247000.0 | 36.59 |
2020-04-22 | 36.08 | 35.36 | 35.47 | 35.74 | 899500.0 | 35.74 |
2020-04-21 | 36.88 | 34.5 | 36.88 | 35.03 | 906800.0 | 35.03 |
2020-04-20 | 36.74 | 35.02 | 35.92 | 36.25 | 874800.0 | 36.25 |
2020-04-17 | 36.28 | 35.23 | 36.28 | 35.69 | 1070000.0 | 35.69 |
2020-04-16 | 36.06 | 33.5 | 33.81 | 35.58 | 1435000.0 | 35.58 |
2020-04-15 | 34.3 | 33.4 | 34.07 | 33.71 | 1153100.0 | 33.71 |
2020-04-14 | 35.49 | 33.53 | 33.8 | 34.54 | 1980700.0 | 34.54 |
2020-04-13 | 33.41 | 32.69 | 33.1 | 32.87 | 1138500.0 | 32.87 |
2020-04-09 | 33.74 | 32.45 | 33.13 | 33.09 | 1303200.0 | 33.09 |
2020-04-08 | 33.19 | 32.19 | 32.3 | 32.53 | 1294900.0 | 32.53 |
2020-04-07 | 32.71 | 31.43 | 32.5 | 32.1 | 1022600.0 | 32.1 |
2020-04-06 | 32.51 | 30.58 | 31.95 | 32.25 | 855000.0 | 32.25 |
2020-04-03 | 32.83 | 30.28 | 32.34 | 30.59 | 784600.0 | 30.59 |
2020-04-02 | 33.67 | 31.29 | 33.08 | 32.38 | 722500.0 | 32.38 |
2020-04-01 | 34.75 | 33.18 | 34.01 | 33.38 | 520000.0 | 33.38 |
2020-03-31 | 36.28 | 34.75 | 35.5 | 35.3 | 947100.0 | 35.3 |
2020-03-30 | 36.06 | 34.65 | 35.25 | 35.51 | 1017800.0 | 35.51 |
2020-03-27 | 35.99 | 34.15 | 34.74 | 35.75 | 690600.0 | 35.75 |
2020-03-26 | 35.48 | 33.27 | 34.02 | 35.39 | 686800.0 | 35.39 |
2020-03-25 | 34.83 | 32.25 | 33.18 | 33.77 | 722600.0 | 33.77 |
2020-03-24 | 36.55 | 32.96 | 33.6 | 33.85 | 863900.0 | 33.85 |
2020-03-23 | 31.96 | 29.75 | 30.71 | 31.92 | 779900.0 | 31.92 |
2020-03-20 | 33.22 | 29.28 | 30.0 | 30.84 | 1373800.0 | 30.84 |
2020-03-19 | 30.3 | 26.97 | 27.6 | 29.23 | 861900.0 | 29.23 |
2020-03-18 | 29.22 | 25.14 | 28.44 | 27.55 | 864900.0 | 27.55 |
2020-03-17 | 31.28 | 28.99 | 29.54 | 30.48 | 1521000.0 | 30.48 |
2020-03-16 | 29.89 | 27.2 | 28.48 | 28.86 | 1166000.0 | 28.86 |
2020-03-13 | 34.3 | 30.25 | 31.66 | 33.5 | 1399900.0 | 33.5 |
2020-03-12 | 32.05 | 29.0 | 29.66 | 29.7 | 1107800.0 | 29.7 |
2020-03-11 | 33.51 | 31.31 | 33.08 | 32.04 | 854100.0 | 32.04 |
2020-03-10 | 34.88 | 32.89 | 34.55 | 33.93 | 901500.0 | 33.93 |
2020-03-09 | 35.44 | 33.12 | 34.02 | 33.33 | 1302000.0 | 33.33 |
2020-03-06 | 37.74 | 35.53 | 37.25 | 36.44 | 1189900.0 | 36.44 |
2020-03-05 | 39.89 | 38.14 | 38.85 | 38.47 | 689700.0 | 38.47 |
2020-03-04 | 39.97 | 38.25 | 38.83 | 39.61 | 718700.0 | 39.61 |
2020-03-03 | 40.49 | 38.03 | 40.08 | 38.16 | 800800.0 | 38.16 |
2020-03-02 | 40.43 | 39.11 | 39.64 | 40.1 | 924200.0 | 40.1 |
2020-02-28 | 41.45 | 38.77 | 39.81 | 39.59 | 1244900.0 | 39.59 |
2020-02-27 | 42.32 | 40.39 | 42.01 | 40.96 | 1760500.0 | 40.96 |
2020-02-26 | 44.98 | 42.84 | 44.06 | 43.02 | 598500.0 | 43.02 |
2020-02-25 | 46.37 | 43.73 | 46.0 | 43.92 | 920600.0 | 43.92 |
2020-02-24 | 46.12 | 44.11 | 44.8 | 45.47 | 818600.0 | 45.47 |
2020-02-21 | 48.4 | 46.1 | 48.07 | 46.4 | 557300.0 | 46.4 |
2020-02-20 | 48.5 | 47.25 | 48.44 | 48.17 | 1002700.0 | 48.17 |
2020-02-19 | 49.43 | 48.28 | 49.12 | 48.4 | 860500.0 | 48.4 |
2020-02-18 | 49.43 | 48.39 | 49.02 | 49.24 | 905100.0 | 49.24 |