名前 | NGM Biopharmaceuticals Inc. Common Stock |
ティッカー | NGM |
国 | United States |
上場年 | 2019.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 29.46 | 28.53 | 29.26 | 28.8 | 281500.0 | 28.8 |
2021-02-12 | 29.41 | 28.46 | 29.05 | 29.17 | 135700.0 | 29.17 |
2021-02-11 | 30.75 | 28.28 | 28.59 | 29.01 | 357600.0 | 29.01 |
2021-02-10 | 28.73 | 27.54 | 28.08 | 28.3 | 197500.0 | 28.3 |
2021-02-09 | 29.33 | 27.04 | 28.36 | 27.81 | 188200.0 | 27.81 |
2021-02-08 | 27.77 | 26.78 | 27.31 | 27.34 | 212700.0 | 27.34 |
2021-02-05 | 27.94 | 26.59 | 27.6 | 26.68 | 124900.0 | 26.68 |
2021-02-04 | 27.78 | 26.52 | 26.64 | 27.67 | 182200.0 | 27.67 |
2021-02-03 | 27.46 | 26.12 | 27.0 | 26.4 | 233200.0 | 26.4 |
2021-02-02 | 27.89 | 25.05 | 25.8 | 26.92 | 241200.0 | 26.92 |
2021-02-01 | 26.18 | 25.25 | 25.87 | 25.42 | 260500.0 | 25.42 |
2021-01-29 | 26.09 | 25.09 | 26.09 | 25.66 | 116500.0 | 25.66 |
2021-01-28 | 25.97 | 24.73 | 25.1 | 25.8 | 253300.0 | 25.8 |
2021-01-27 | 26.37 | 24.65 | 26.2 | 24.99 | 226700.0 | 24.99 |
2021-01-26 | 28.6 | 26.0 | 28.04 | 26.52 | 337600.0 | 26.52 |
2021-01-25 | 28.7 | 27.1 | 28.55 | 27.94 | 150200.0 | 27.94 |
2021-01-22 | 28.9 | 27.0 | 27.72 | 28.6 | 201500.0 | 28.6 |
2021-01-21 | 28.02 | 26.74 | 28.02 | 27.89 | 163200.0 | 27.89 |
2021-01-20 | 29.26 | 27.47 | 28.57 | 27.79 | 220800.0 | 27.79 |
2021-01-19 | 29.05 | 27.45 | 27.52 | 28.38 | 263300.0 | 28.38 |
2021-01-15 | 27.57 | 25.7 | 25.87 | 27.28 | 234600.0 | 27.28 |
2021-01-14 | 26.25 | 25.25 | 25.82 | 25.89 | 333700.0 | 25.89 |
2021-01-13 | 27.09 | 25.51 | 27.09 | 25.7 | 225200.0 | 25.7 |
2021-01-12 | 27.45 | 26.25 | 26.8 | 26.79 | 248200.0 | 26.79 |
2021-01-11 | 28.11 | 26.69 | 27.99 | 26.79 | 400600.0 | 26.79 |
2021-01-08 | 28.72 | 27.34 | 28.49 | 27.92 | 918000.0 | 27.92 |
2021-01-07 | 28.07 | 26.56 | 27.91 | 27.59 | 466800.0 | 27.59 |
2021-01-06 | 28.09 | 26.24 | 27.19 | 27.65 | 2699000.0 | 27.65 |
2021-01-05 | 29.33 | 27.24 | 28.88 | 27.99 | 763400.0 | 27.99 |
2021-01-04 | 30.26 | 28.78 | 29.75 | 29.25 | 393700.0 | 29.25 |
2020-12-31 | 31.01 | 29.75 | 31.01 | 30.3 | 234900.0 | 30.3 |
2020-12-30 | 32.05 | 30.25 | 31.42 | 30.77 | 464900.0 | 30.77 |
2020-12-29 | 31.74 | 30.54 | 31.24 | 31.44 | 249400.0 | 31.44 |
2020-12-28 | 31.88 | 30.64 | 31.79 | 31.28 | 319600.0 | 31.28 |
2020-12-24 | 31.5 | 30.24 | 30.77 | 31.22 | 204200.0 | 31.22 |
2020-12-23 | 31.1 | 29.89 | 30.44 | 30.44 | 139500.0 | 30.44 |
2020-12-22 | 30.99 | 29.58 | 30.58 | 30.16 | 222700.0 | 30.16 |
2020-12-21 | 31.35 | 28.54 | 28.81 | 30.0 | 275100.0 | 30.0 |
2020-12-18 | 29.7 | 27.78 | 28.47 | 29.62 | 549600.0 | 29.62 |
2020-12-17 | 28.46 | 26.7 | 27.55 | 28.23 | 188000.0 | 28.23 |
2020-12-16 | 27.86 | 26.66 | 27.17 | 27.47 | 163500.0 | 27.47 |
2020-12-15 | 28.11 | 26.75 | 27.87 | 26.92 | 425600.0 | 26.92 |
2020-12-14 | 30.0 | 26.76 | 26.76 | 27.61 | 614100.0 | 27.61 |
2020-12-11 | 26.5 | 25.69 | 25.88 | 26.18 | 236900.0 | 26.18 |
2020-12-10 | 26.0 | 24.3 | 24.32 | 25.71 | 216000.0 | 25.71 |
2020-12-09 | 26.19 | 24.37 | 25.49 | 24.45 | 107400.0 | 24.45 |
2020-12-08 | 25.47 | 24.32 | 24.82 | 25.19 | 139200.0 | 25.19 |
2020-12-07 | 25.61 | 24.67 | 24.9 | 24.91 | 153000.0 | 24.91 |
2020-12-04 | 25.09 | 23.99 | 23.99 | 24.81 | 98300.0 | 24.81 |
2020-12-03 | 24.39 | 23.36 | 23.89 | 23.85 | 69300.0 | 23.85 |
2020-12-02 | 24.41 | 22.91 | 23.48 | 23.85 | 66400.0 | 23.85 |
2020-12-01 | 24.16 | 22.9 | 24.09 | 23.39 | 98600.0 | 23.39 |
2020-11-30 | 24.04 | 23.12 | 24.04 | 23.7 | 132200.0 | 23.7 |
2020-11-27 | 24.08 | 22.8 | 22.93 | 23.85 | 77900.0 | 23.85 |
2020-11-25 | 23.42 | 22.4 | 22.4 | 22.78 | 98300.0 | 22.78 |
2020-11-24 | 24.54 | 21.96 | 23.74 | 22.47 | 271100.0 | 22.47 |
2020-11-23 | 24.24 | 23.0 | 23.6 | 23.52 | 165600.0 | 23.52 |
2020-11-20 | 23.44 | 22.44 | 23.11 | 23.39 | 91300.0 | 23.39 |
2020-11-19 | 23.48 | 22.83 | 23.24 | 23.25 | 124800.0 | 23.25 |
2020-11-18 | 23.72 | 22.65 | 23.09 | 23.0 | 189300.0 | 23.0 |
2020-11-17 | 23.17 | 20.45 | 20.64 | 22.88 | 217000.0 | 22.88 |
2020-11-16 | 21.0 | 20.05 | 20.2 | 20.63 | 178000.0 | 20.63 |
2020-11-13 | 20.54 | 18.53 | 18.96 | 20.5 | 244400.0 | 20.5 |
2020-11-12 | 19.45 | 18.0 | 18.93 | 19.07 | 88700.0 | 19.07 |
2020-11-11 | 19.61 | 18.73 | 19.6 | 18.99 | 86500.0 | 18.99 |
2020-11-10 | 19.63 | 18.78 | 19.16 | 19.41 | 129100.0 | 19.41 |
2020-11-09 | 19.7 | 18.39 | 19.7 | 18.95 | 107800.0 | 18.95 |
2020-11-06 | 19.75 | 18.51 | 19.01 | 18.69 | 129100.0 | 18.69 |
2020-11-05 | 19.86 | 18.79 | 18.97 | 18.88 | 119400.0 | 18.88 |
2020-11-04 | 19.3 | 18.04 | 18.04 | 18.99 | 104000.0 | 18.99 |
2020-11-03 | 19.14 | 17.48 | 18.77 | 18.23 | 102400.0 | 18.23 |
2020-11-02 | 18.68 | 17.35 | 17.49 | 18.57 | 281000.0 | 18.57 |
2020-10-30 | 17.55 | 16.96 | 17.29 | 17.34 | 332100.0 | 17.34 |
2020-10-29 | 17.51 | 16.8 | 17.44 | 17.28 | 114000.0 | 17.28 |
2020-10-28 | 17.84 | 16.73 | 17.16 | 17.33 | 165800.0 | 17.33 |
2020-10-27 | 17.59 | 17.04 | 17.24 | 17.44 | 84400.0 | 17.44 |
2020-10-26 | 17.38 | 16.75 | 16.93 | 17.34 | 143600.0 | 17.34 |
2020-10-23 | 17.34 | 16.88 | 17.15 | 17.05 | 60400.0 | 17.05 |
2020-10-22 | 17.2 | 16.51 | 16.96 | 17.0 | 127700.0 | 17.0 |
2020-10-21 | 16.84 | 16.35 | 16.43 | 16.58 | 137400.0 | 16.58 |
2020-10-20 | 16.86 | 16.15 | 16.59 | 16.38 | 124100.0 | 16.38 |
2020-10-19 | 16.97 | 16.26 | 16.64 | 16.28 | 128500.0 | 16.28 |
2020-10-16 | 16.99 | 16.34 | 16.37 | 16.51 | 96300.0 | 16.51 |
2020-10-15 | 16.62 | 16.05 | 16.56 | 16.43 | 86100.0 | 16.43 |
2020-10-14 | 17.25 | 16.52 | 16.98 | 16.62 | 105100.0 | 16.62 |
2020-10-13 | 17.54 | 16.87 | 17.17 | 17.07 | 75300.0 | 17.07 |
2020-10-12 | 17.52 | 16.61 | 17.46 | 17.21 | 195700.0 | 17.21 |
2020-10-09 | 18.04 | 17.26 | 17.86 | 17.34 | 99000.0 | 17.34 |
2020-10-08 | 18.05 | 17.14 | 17.62 | 17.95 | 112000.0 | 17.95 |
2020-10-07 | 17.76 | 16.47 | 16.75 | 17.38 | 288900.0 | 17.38 |
2020-10-06 | 17.57 | 16.58 | 17.24 | 16.68 | 162400.0 | 16.68 |
2020-10-05 | 17.12 | 16.25 | 16.45 | 17.06 | 142300.0 | 17.06 |
2020-10-02 | 16.6 | 15.81 | 15.87 | 16.34 | 134800.0 | 16.34 |
2020-10-01 | 16.31 | 15.74 | 15.98 | 16.21 | 159800.0 | 16.21 |
2020-09-30 | 16.31 | 15.75 | 16.11 | 15.91 | 82400.0 | 15.91 |
2020-09-29 | 16.2 | 15.61 | 15.75 | 16.11 | 90300.0 | 16.11 |
2020-09-28 | 16.51 | 15.6 | 16.48 | 15.7 | 140800.0 | 15.7 |
2020-09-25 | 16.58 | 15.58 | 15.69 | 16.4 | 141900.0 | 16.4 |
2020-09-24 | 16.12 | 14.93 | 15.55 | 15.67 | 237000.0 | 15.67 |
2020-09-23 | 16.76 | 15.5 | 16.76 | 15.59 | 242500.0 | 15.59 |
2020-09-22 | 17.53 | 16.62 | 17.52 | 16.74 | 139900.0 | 16.74 |
2020-09-21 | 18.77 | 17.21 | 18.77 | 17.5 | 188200.0 | 17.5 |
2020-09-18 | 19.36 | 18.79 | 19.27 | 19.13 | 467200.0 | 19.13 |
2020-09-17 | 19.26 | 18.7 | 19.05 | 19.11 | 109000.0 | 19.11 |
2020-09-16 | 19.54 | 18.71 | 18.89 | 19.22 | 125900.0 | 19.22 |
2020-09-15 | 19.6 | 18.62 | 19.3 | 18.81 | 97500.0 | 18.81 |
2020-09-14 | 19.49 | 18.15 | 18.27 | 19.27 | 274400.0 | 19.27 |
2020-09-11 | 18.43 | 17.75 | 18.42 | 18.03 | 169900.0 | 18.03 |
2020-09-10 | 18.65 | 18.2 | 18.44 | 18.27 | 112600.0 | 18.27 |
2020-09-09 | 18.79 | 17.99 | 18.15 | 18.32 | 114800.0 | 18.32 |
2020-09-08 | 18.84 | 17.32 | 17.64 | 18.06 | 316400.0 | 18.06 |
2020-09-04 | 17.84 | 16.82 | 17.64 | 17.66 | 191100.0 | 17.66 |
2020-09-03 | 17.84 | 17.02 | 17.5 | 17.26 | 203400.0 | 17.26 |
2020-09-02 | 17.97 | 17.0 | 17.23 | 17.5 | 297100.0 | 17.5 |
2020-09-01 | 18.95 | 17.23 | 18.65 | 17.25 | 349700.0 | 17.25 |
2020-08-31 | 19.04 | 18.3 | 18.46 | 18.65 | 267400.0 | 18.65 |
2020-08-28 | 18.13 | 17.2 | 17.72 | 18.06 | 118400.0 | 18.06 |
2020-08-27 | 18.33 | 17.53 | 18.28 | 17.85 | 168500.0 | 17.85 |
2020-08-26 | 18.99 | 18.23 | 18.91 | 18.29 | 110100.0 | 18.29 |
2020-08-25 | 18.58 | 18.0 | 18.08 | 18.35 | 94200.0 | 18.35 |
2020-08-24 | 18.3 | 17.81 | 18.3 | 18.19 | 153500.0 | 18.19 |
2020-08-21 | 18.65 | 17.79 | 18.5 | 18.17 | 140200.0 | 18.17 |
2020-08-20 | 18.71 | 18.16 | 18.35 | 18.54 | 93100.0 | 18.54 |
2020-08-19 | 18.68 | 18.07 | 18.53 | 18.46 | 134700.0 | 18.46 |
2020-08-18 | 19.44 | 18.11 | 19.44 | 18.35 | 190500.0 | 18.35 |
2020-08-17 | 18.39 | 17.4 | 17.4 | 17.9 | 159500.0 | 17.9 |
2020-08-14 | 17.99 | 17.11 | 17.8 | 17.3 | 215100.0 | 17.3 |
2020-08-13 | 18.8 | 17.2 | 18.72 | 17.91 | 217000.0 | 17.91 |
2020-08-12 | 19.0 | 18.4 | 18.8 | 18.51 | 129700.0 | 18.51 |
2020-08-11 | 19.35 | 18.74 | 19.14 | 18.82 | 138700.0 | 18.82 |
2020-08-10 | 19.46 | 18.74 | 18.97 | 19.14 | 194300.0 | 19.14 |
2020-08-07 | 19.42 | 18.7 | 18.88 | 18.91 | 111500.0 | 18.91 |
2020-08-06 | 19.53 | 18.71 | 19.22 | 18.95 | 112300.0 | 18.95 |
2020-08-05 | 19.27 | 18.77 | 19.27 | 19.23 | 139700.0 | 19.23 |
2020-08-04 | 19.39 | 18.63 | 19.0 | 19.23 | 144200.0 | 19.23 |
2020-08-03 | 18.9 | 18.33 | 18.38 | 18.88 | 152200.0 | 18.88 |
2020-07-31 | 18.97 | 18.02 | 18.8 | 18.29 | 156600.0 | 18.29 |
2020-07-30 | 18.71 | 17.84 | 18.28 | 18.38 | 93800.0 | 18.38 |
2020-07-29 | 18.91 | 18.14 | 18.63 | 18.43 | 195700.0 | 18.43 |
2020-07-28 | 18.39 | 17.95 | 18.17 | 18.09 | 110400.0 | 18.09 |
2020-07-27 | 18.39 | 17.93 | 17.98 | 18.32 | 78600.0 | 18.32 |
2020-07-24 | 18.21 | 17.53 | 17.56 | 17.91 | 252900.0 | 17.91 |
2020-07-23 | 18.39 | 17.67 | 18.14 | 17.96 | 154000.0 | 17.96 |
2020-07-22 | 18.61 | 17.98 | 18.54 | 18.08 | 96500.0 | 18.08 |
2020-07-21 | 19.37 | 18.25 | 19.37 | 18.48 | 203500.0 | 18.48 |
2020-07-20 | 19.59 | 18.79 | 19.48 | 19.1 | 101200.0 | 19.1 |
2020-07-17 | 19.8 | 18.73 | 18.86 | 19.18 | 135800.0 | 19.18 |
2020-07-16 | 18.98 | 18.0 | 18.98 | 18.88 | 150900.0 | 18.88 |
2020-07-15 | 19.09 | 18.45 | 18.61 | 18.9 | 153000.0 | 18.9 |
2020-07-14 | 18.73 | 18.0 | 18.05 | 18.39 | 252700.0 | 18.39 |
2020-07-13 | 19.67 | 18.0 | 19.24 | 18.07 | 244800.0 | 18.07 |
2020-07-10 | 19.61 | 18.99 | 19.29 | 19.13 | 174700.0 | 19.13 |
2020-07-09 | 20.25 | 19.13 | 19.85 | 19.24 | 205800.0 | 19.24 |
2020-07-08 | 20.41 | 19.42 | 20.05 | 19.85 | 226100.0 | 19.85 |
2020-07-07 | 21.14 | 19.2 | 19.34 | 19.97 | 504900.0 | 19.97 |
2020-07-06 | 19.4 | 18.78 | 19.32 | 19.01 | 203800.0 | 19.01 |
2020-07-02 | 19.65 | 19.01 | 19.65 | 19.2 | 159700.0 | 19.2 |
2020-07-01 | 19.81 | 18.0 | 19.11 | 19.36 | 707900.0 | 19.36 |
2020-06-30 | 19.96 | 19.33 | 19.6 | 19.74 | 295700.0 | 19.74 |
2020-06-29 | 21.89 | 19.2 | 19.78 | 19.58 | 711200.0 | 19.58 |
2020-06-26 | 22.86 | 21.96 | 22.86 | 22.37 | 291300.0 | 22.37 |
2020-06-25 | 23.2 | 21.98 | 22.11 | 22.91 | 169100.0 | 22.91 |
2020-06-24 | 22.62 | 21.6 | 22.3 | 22.13 | 287900.0 | 22.13 |
2020-06-23 | 23.6 | 22.25 | 22.99 | 22.37 | 576900.0 | 22.37 |
2020-06-22 | 23.29 | 21.7 | 22.01 | 22.85 | 439700.0 | 22.85 |
2020-06-19 | 23.79 | 21.81 | 22.62 | 21.91 | 572900.0 | 21.91 |
2020-06-18 | 23.94 | 21.55 | 23.52 | 22.52 | 561600.0 | 22.52 |
2020-06-17 | 23.95 | 21.55 | 21.82 | 23.47 | 766400.0 | 23.47 |
2020-06-16 | 22.21 | 21.54 | 22.12 | 21.77 | 242600.0 | 21.77 |
2020-06-15 | 22.17 | 20.32 | 20.44 | 21.58 | 507500.0 | 21.58 |
2020-06-12 | 22.0 | 20.32 | 21.69 | 20.7 | 304300.0 | 20.7 |
2020-06-11 | 22.0 | 20.75 | 21.3 | 21.03 | 317700.0 | 21.03 |
2020-06-10 | 22.0 | 21.48 | 21.67 | 21.64 | 237300.0 | 21.64 |
2020-06-09 | 22.75 | 21.45 | 21.81 | 21.54 | 290600.0 | 21.54 |
2020-06-08 | 21.98 | 20.11 | 20.63 | 21.81 | 353100.0 | 21.81 |
2020-06-05 | 20.82 | 19.89 | 20.82 | 20.66 | 237900.0 | 20.66 |
2020-06-04 | 20.45 | 18.79 | 20.28 | 19.46 | 279100.0 | 19.46 |
2020-06-03 | 21.28 | 20.09 | 20.51 | 20.4 | 227700.0 | 20.4 |
2020-06-02 | 20.47 | 19.11 | 19.93 | 20.37 | 196200.0 | 20.37 |
2020-06-01 | 20.25 | 19.45 | 19.71 | 19.58 | 241000.0 | 19.58 |
2020-05-29 | 20.34 | 19.05 | 20.34 | 19.73 | 279000.0 | 19.73 |
2020-05-28 | 22.11 | 20.01 | 20.35 | 20.4 | 215400.0 | 20.4 |
2020-05-27 | 20.97 | 19.25 | 20.97 | 20.29 | 166600.0 | 20.29 |
2020-05-26 | 21.34 | 20.2 | 20.89 | 20.65 | 154100.0 | 20.65 |
2020-05-22 | 20.79 | 19.63 | 20.79 | 20.22 | 149700.0 | 20.22 |
2020-05-21 | 21.0 | 20.03 | 20.49 | 20.71 | 169200.0 | 20.71 |
2020-05-20 | 20.75 | 20.08 | 20.5 | 20.37 | 260200.0 | 20.37 |
2020-05-19 | 21.3 | 20.03 | 21.3 | 20.13 | 201500.0 | 20.13 |
2020-05-18 | 22.73 | 20.87 | 22.52 | 21.45 | 257300.0 | 21.45 |
2020-05-15 | 22.44 | 21.17 | 21.85 | 22.08 | 164800.0 | 22.08 |
2020-05-14 | 22.95 | 20.71 | 20.71 | 21.78 | 366500.0 | 21.78 |
2020-05-13 | 23.1 | 20.67 | 21.95 | 21.41 | 284700.0 | 21.41 |
2020-05-12 | 23.39 | 21.8 | 22.6 | 21.95 | 292100.0 | 21.95 |
2020-05-11 | 22.4 | 21.0 | 21.14 | 22.21 | 258500.0 | 22.21 |
2020-05-08 | 22.2 | 20.68 | 20.87 | 21.61 | 236300.0 | 21.61 |
2020-05-07 | 21.88 | 20.04 | 20.04 | 20.41 | 400800.0 | 20.41 |
2020-05-06 | 20.25 | 18.08 | 18.14 | 20.1 | 730000.0 | 20.1 |
2020-05-05 | 18.2 | 17.35 | 17.35 | 17.89 | 182200.0 | 17.89 |
2020-05-04 | 17.6 | 16.2 | 16.58 | 17.11 | 191900.0 | 17.11 |
2020-05-01 | 18.2 | 16.39 | 17.86 | 16.68 | 392000.0 | 16.68 |
2020-04-30 | 18.57 | 17.62 | 18.18 | 18.26 | 338300.0 | 18.26 |
2020-04-29 | 18.47 | 18.02 | 18.44 | 18.25 | 256200.0 | 18.25 |
2020-04-28 | 18.42 | 18.0 | 18.26 | 18.18 | 314900.0 | 18.18 |
2020-04-27 | 18.45 | 17.78 | 17.86 | 18.26 | 302300.0 | 18.26 |
2020-04-24 | 17.8 | 16.39 | 16.48 | 17.54 | 187600.0 | 17.54 |
2020-04-23 | 16.86 | 16.06 | 16.16 | 16.45 | 186600.0 | 16.45 |
2020-04-22 | 16.5 | 15.71 | 16.03 | 16.05 | 210600.0 | 16.05 |
2020-04-21 | 16.06 | 15.07 | 15.4 | 15.74 | 170000.0 | 15.74 |
2020-04-20 | 16.5 | 15.19 | 15.25 | 15.5 | 234000.0 | 15.5 |
2020-04-17 | 16.12 | 15.3 | 15.86 | 15.4 | 136700.0 | 15.4 |
2020-04-16 | 15.7 | 15.01 | 15.25 | 15.46 | 319200.0 | 15.46 |
2020-04-15 | 16.11 | 14.86 | 15.77 | 15.25 | 182300.0 | 15.25 |
2020-04-14 | 16.8 | 15.0 | 15.28 | 16.21 | 541400.0 | 16.21 |
2020-04-13 | 15.6 | 14.7 | 15.28 | 14.92 | 485900.0 | 14.92 |
2020-04-09 | 15.93 | 14.55 | 15.4 | 15.27 | 329700.0 | 15.27 |
2020-04-08 | 15.48 | 14.34 | 15.29 | 15.04 | 675000.0 | 15.04 |
2020-04-07 | 15.1 | 13.72 | 14.84 | 14.19 | 632900.0 | 14.19 |
2020-04-06 | 13.56 | 12.83 | 12.95 | 13.4 | 359700.0 | 13.4 |
2020-04-03 | 13.95 | 12.05 | 12.77 | 12.45 | 446700.0 | 12.45 |
2020-04-02 | 13.1 | 11.71 | 11.93 | 12.78 | 364600.0 | 12.78 |
2020-04-01 | 12.97 | 11.8 | 11.93 | 11.97 | 479300.0 | 11.97 |
2020-03-31 | 13.28 | 12.13 | 12.97 | 12.33 | 877600.0 | 12.33 |
2020-03-30 | 13.4 | 12.5 | 13.14 | 13.2 | 321900.0 | 13.2 |
2020-03-27 | 13.84 | 12.51 | 13.55 | 13.08 | 267600.0 | 13.08 |
2020-03-26 | 15.0 | 13.52 | 13.64 | 14.0 | 195800.0 | 14.0 |
2020-03-25 | 14.15 | 12.43 | 13.25 | 13.33 | 324800.0 | 13.33 |
2020-03-24 | 13.11 | 12.06 | 12.42 | 13.08 | 457600.0 | 13.08 |
2020-03-23 | 12.4 | 11.1 | 11.6 | 11.78 | 512300.0 | 11.78 |
2020-03-20 | 12.23 | 11.01 | 11.7 | 11.66 | 530100.0 | 11.66 |
2020-03-19 | 12.07 | 9.8 | 9.99 | 11.3 | 803000.0 | 11.3 |
2020-03-18 | 10.94 | 9.24 | 10.82 | 10.0 | 636800.0 | 10.0 |
2020-03-17 | 13.45 | 10.9 | 12.08 | 11.17 | 391500.0 | 11.17 |
2020-03-16 | 13.11 | 11.75 | 12.02 | 11.89 | 278100.0 | 11.89 |
2020-03-13 | 13.67 | 12.0 | 12.67 | 13.67 | 357100.0 | 13.67 |
2020-03-12 | 14.64 | 12.37 | 14.61 | 12.54 | 937900.0 | 12.54 |
2020-03-11 | 16.19 | 14.76 | 16.19 | 15.35 | 377800.0 | 15.35 |
2020-03-10 | 18.98 | 15.57 | 18.66 | 16.15 | 662900.0 | 16.15 |
2020-03-09 | 18.65 | 17.08 | 17.9 | 17.78 | 667000.0 | 17.78 |
2020-03-06 | 19.22 | 17.91 | 17.91 | 18.5 | 345600.0 | 18.5 |
2020-03-05 | 18.39 | 17.95 | 18.21 | 18.19 | 516500.0 | 18.19 |
2020-03-04 | 18.99 | 17.71 | 18.28 | 18.23 | 373500.0 | 18.23 |
2020-03-03 | 18.85 | 17.76 | 17.76 | 18.1 | 466500.0 | 18.1 |
2020-03-02 | 19.05 | 17.5 | 18.6 | 17.86 | 335100.0 | 17.86 |
2020-02-28 | 18.27 | 16.73 | 17.0 | 18.04 | 395000.0 | 18.04 |
2020-02-27 | 18.57 | 17.31 | 17.81 | 17.68 | 808800.0 | 17.68 |
2020-02-26 | 18.58 | 16.79 | 17.45 | 18.17 | 529500.0 | 18.17 |
2020-02-25 | 19.51 | 16.72 | 19.44 | 16.98 | 682300.0 | 16.98 |
2020-02-24 | 22.95 | 18.03 | 22.0 | 18.87 | 3527900.0 | 18.87 |
2020-02-21 | 16.75 | 15.98 | 16.29 | 16.19 | 73100.0 | 16.19 |
2020-02-20 | 16.96 | 15.99 | 16.61 | 16.24 | 69500.0 | 16.24 |
2020-02-19 | 17.0 | 16.02 | 16.57 | 16.73 | 76000.0 | 16.73 |
2020-02-18 | 16.99 | 16.16 | 16.92 | 16.21 | 73100.0 | 16.21 |