名前 | Natus Medical Incorporated Common Stock |
ティッカー | NTUS |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 26.74 | 25.95 | 26.03 | 26.21 | 142700.0 | 26.21 |
2021-02-12 | 26.97 | 26.28 | 26.6 | 26.57 | 83500.0 | 26.57 |
2021-02-11 | 27.0 | 26.11 | 26.84 | 26.76 | 95400.0 | 26.76 |
2021-02-10 | 27.42 | 26.28 | 27.2 | 26.56 | 115200.0 | 26.56 |
2021-02-09 | 26.99 | 26.53 | 26.6 | 26.85 | 81100.0 | 26.85 |
2021-02-08 | 26.49 | 25.91 | 26.04 | 26.45 | 312900.0 | 26.45 |
2021-02-05 | 25.92 | 24.53 | 25.92 | 25.87 | 170600.0 | 25.87 |
2021-02-04 | 25.66 | 24.94 | 25.22 | 25.56 | 161200.0 | 25.56 |
2021-02-03 | 25.27 | 24.63 | 25.12 | 25.12 | 189300.0 | 25.12 |
2021-02-02 | 25.86 | 24.93 | 25.62 | 25.23 | 163000.0 | 25.23 |
2021-02-01 | 25.43 | 24.27 | 24.51 | 25.35 | 265000.0 | 25.35 |
2021-01-29 | 25.06 | 24.0 | 24.74 | 24.37 | 187400.0 | 24.37 |
2021-01-28 | 26.45 | 24.83 | 26.45 | 24.92 | 268400.0 | 24.92 |
2021-01-27 | 26.9 | 26.01 | 26.74 | 26.07 | 287500.0 | 26.07 |
2021-01-26 | 27.58 | 27.0 | 27.0 | 27.3 | 129200.0 | 27.3 |
2021-01-25 | 27.27 | 26.11 | 26.38 | 27.25 | 149800.0 | 27.25 |
2021-01-22 | 26.83 | 26.34 | 26.44 | 26.72 | 231600.0 | 26.72 |
2021-01-21 | 27.37 | 26.37 | 27.03 | 26.78 | 202600.0 | 26.78 |
2021-01-20 | 27.97 | 26.79 | 27.09 | 27.11 | 327900.0 | 27.11 |
2021-01-19 | 27.17 | 25.65 | 26.04 | 27.08 | 229300.0 | 27.08 |
2021-01-15 | 26.14 | 25.36 | 25.78 | 25.7 | 185000.0 | 25.7 |
2021-01-14 | 26.12 | 25.01 | 25.1 | 26.01 | 164300.0 | 26.01 |
2021-01-13 | 26.23 | 24.87 | 26.07 | 25.02 | 334200.0 | 25.02 |
2021-01-12 | 26.24 | 24.42 | 24.91 | 26.19 | 385800.0 | 26.19 |
2021-01-11 | 24.99 | 23.71 | 24.05 | 24.92 | 250000.0 | 24.92 |
2021-01-08 | 24.01 | 23.51 | 23.99 | 23.97 | 213800.0 | 23.97 |
2021-01-07 | 24.1 | 22.58 | 22.9 | 23.91 | 295200.0 | 23.91 |
2021-01-06 | 22.99 | 21.15 | 21.64 | 22.92 | 358100.0 | 22.92 |
2021-01-05 | 21.35 | 20.61 | 20.61 | 21.29 | 137800.0 | 21.29 |
2021-01-04 | 20.82 | 19.93 | 20.16 | 20.61 | 286900.0 | 20.61 |
2020-12-31 | 20.26 | 19.85 | 19.98 | 20.04 | 125500.0 | 20.04 |
2020-12-30 | 20.23 | 19.03 | 19.38 | 20.05 | 249100.0 | 20.05 |
2020-12-29 | 19.79 | 19.04 | 19.73 | 19.4 | 128800.0 | 19.4 |
2020-12-28 | 20.23 | 19.55 | 20.17 | 19.62 | 190900.0 | 19.62 |
2020-12-24 | 20.18 | 19.59 | 19.95 | 19.97 | 66000.0 | 19.97 |
2020-12-23 | 20.25 | 19.45 | 19.45 | 19.99 | 160700.0 | 19.99 |
2020-12-22 | 20.11 | 19.55 | 20.07 | 19.61 | 138000.0 | 19.61 |
2020-12-21 | 20.4 | 19.5 | 20.3 | 20.04 | 180800.0 | 20.04 |
2020-12-18 | 21.54 | 20.55 | 21.19 | 20.75 | 806600.0 | 20.75 |
2020-12-17 | 21.17 | 20.58 | 20.88 | 21.1 | 113200.0 | 21.1 |
2020-12-16 | 21.02 | 20.2 | 20.29 | 20.76 | 137900.0 | 20.76 |
2020-12-15 | 20.64 | 19.91 | 20.23 | 20.34 | 129400.0 | 20.34 |
2020-12-14 | 20.91 | 20.14 | 20.88 | 20.18 | 143300.0 | 20.18 |
2020-12-11 | 21.21 | 20.58 | 20.88 | 20.79 | 169600.0 | 20.79 |
2020-12-10 | 21.03 | 20.61 | 20.91 | 20.76 | 96600.0 | 20.76 |
2020-12-09 | 21.41 | 20.7 | 21.2 | 21.07 | 212100.0 | 21.07 |
2020-12-08 | 21.2 | 20.67 | 20.8 | 21.0 | 179000.0 | 21.0 |
2020-12-07 | 21.24 | 20.65 | 21.0 | 20.82 | 140900.0 | 20.82 |
2020-12-04 | 21.15 | 20.41 | 20.59 | 20.99 | 152100.0 | 20.99 |
2020-12-03 | 21.2 | 20.46 | 21.2 | 20.51 | 237500.0 | 20.51 |
2020-12-02 | 21.17 | 20.58 | 20.7 | 21.09 | 126700.0 | 21.09 |
2020-12-01 | 21.25 | 20.68 | 21.07 | 20.87 | 212200.0 | 20.87 |
2020-11-30 | 21.42 | 20.85 | 21.39 | 20.92 | 197800.0 | 20.92 |
2020-11-27 | 21.59 | 21.21 | 21.42 | 21.44 | 64000.0 | 21.44 |
2020-11-25 | 21.92 | 21.4 | 21.79 | 21.45 | 171200.0 | 21.45 |
2020-11-24 | 21.98 | 21.03 | 21.22 | 21.91 | 189300.0 | 21.91 |
2020-11-23 | 21.15 | 20.43 | 20.69 | 20.97 | 169800.0 | 20.97 |
2020-11-20 | 20.48 | 19.88 | 20.02 | 20.42 | 214700.0 | 20.42 |
2020-11-19 | 20.76 | 20.07 | 20.68 | 20.31 | 121500.0 | 20.31 |
2020-11-18 | 21.28 | 20.72 | 21.18 | 20.76 | 104500.0 | 20.76 |
2020-11-17 | 21.38 | 20.41 | 20.75 | 21.05 | 141700.0 | 21.05 |
2020-11-16 | 21.69 | 20.88 | 21.34 | 21.03 | 183300.0 | 21.03 |
2020-11-13 | 21.27 | 20.6 | 20.89 | 20.91 | 137100.0 | 20.91 |
2020-11-12 | 20.85 | 19.69 | 19.95 | 20.68 | 241100.0 | 20.68 |
2020-11-11 | 20.98 | 20.11 | 20.92 | 20.47 | 180300.0 | 20.47 |
2020-11-10 | 20.99 | 20.2 | 20.79 | 20.82 | 219300.0 | 20.82 |
2020-11-09 | 21.48 | 20.0 | 20.28 | 20.63 | 253600.0 | 20.63 |
2020-11-06 | 19.77 | 19.22 | 19.62 | 19.54 | 151800.0 | 19.54 |
2020-11-05 | 19.92 | 19.35 | 19.71 | 19.46 | 274600.0 | 19.46 |
2020-11-04 | 19.87 | 18.71 | 18.71 | 19.63 | 223400.0 | 19.63 |
2020-11-03 | 19.13 | 17.99 | 18.0 | 18.95 | 526200.0 | 18.95 |
2020-11-02 | 18.28 | 16.9 | 18.26 | 17.68 | 283600.0 | 17.68 |
2020-10-30 | 18.95 | 17.68 | 18.8 | 18.21 | 623700.0 | 18.21 |
2020-10-29 | 18.31 | 17.26 | 17.3 | 17.8 | 248400.0 | 17.8 |
2020-10-28 | 18.27 | 17.3 | 17.75 | 17.38 | 219500.0 | 17.38 |
2020-10-27 | 18.44 | 17.86 | 18.38 | 18.05 | 203100.0 | 18.05 |
2020-10-26 | 18.42 | 17.83 | 17.98 | 18.36 | 224000.0 | 18.36 |
2020-10-23 | 18.45 | 17.94 | 18.35 | 18.12 | 126400.0 | 18.12 |
2020-10-22 | 18.13 | 17.62 | 17.69 | 18.11 | 158600.0 | 18.11 |
2020-10-21 | 18.24 | 17.6 | 17.97 | 17.72 | 75200.0 | 17.72 |
2020-10-20 | 18.26 | 17.9 | 18.23 | 17.95 | 156700.0 | 17.95 |
2020-10-19 | 18.75 | 18.0 | 18.75 | 18.04 | 123700.0 | 18.04 |
2020-10-16 | 18.77 | 18.18 | 18.26 | 18.55 | 86500.0 | 18.55 |
2020-10-15 | 18.49 | 17.89 | 18.11 | 18.34 | 91900.0 | 18.34 |
2020-10-14 | 18.53 | 18.2 | 18.41 | 18.28 | 73300.0 | 18.28 |
2020-10-13 | 18.56 | 18.08 | 18.37 | 18.38 | 255900.0 | 18.38 |
2020-10-12 | 18.53 | 18.05 | 18.11 | 18.44 | 185800.0 | 18.44 |
2020-10-09 | 18.16 | 17.5 | 17.89 | 18.1 | 191600.0 | 18.1 |
2020-10-08 | 17.87 | 17.2 | 17.47 | 17.7 | 158600.0 | 17.7 |
2020-10-07 | 17.65 | 17.21 | 17.3 | 17.45 | 149500.0 | 17.45 |
2020-10-06 | 18.09 | 17.1 | 18.01 | 17.25 | 210800.0 | 17.25 |
2020-10-05 | 18.07 | 17.5 | 17.53 | 17.87 | 171900.0 | 17.87 |
2020-10-02 | 17.57 | 16.84 | 16.97 | 17.42 | 255500.0 | 17.42 |
2020-10-01 | 17.32 | 16.6 | 17.32 | 17.19 | 299300.0 | 17.19 |
2020-09-30 | 17.57 | 17.0 | 17.04 | 17.13 | 293000.0 | 17.13 |
2020-09-29 | 17.0 | 16.66 | 16.89 | 16.9 | 276000.0 | 16.9 |
2020-09-28 | 19.0 | 16.92 | 17.42 | 16.96 | 202500.0 | 16.96 |
2020-09-25 | 17.45 | 16.53 | 16.55 | 17.28 | 418400.0 | 17.28 |
2020-09-24 | 17.04 | 16.38 | 16.99 | 16.65 | 389600.0 | 16.65 |
2020-09-23 | 17.6 | 17.07 | 17.44 | 17.12 | 259800.0 | 17.12 |
2020-09-22 | 17.52 | 16.95 | 17.29 | 17.42 | 187800.0 | 17.42 |
2020-09-21 | 17.98 | 16.93 | 17.98 | 17.24 | 247600.0 | 17.24 |
2020-09-18 | 18.53 | 17.88 | 18.41 | 18.29 | 606700.0 | 18.29 |
2020-09-17 | 18.32 | 17.99 | 18.13 | 18.2 | 177600.0 | 18.2 |
2020-09-16 | 18.31 | 17.81 | 18.18 | 18.25 | 198400.0 | 18.25 |
2020-09-15 | 18.41 | 17.97 | 18.27 | 18.09 | 183200.0 | 18.09 |
2020-09-14 | 18.32 | 17.79 | 17.79 | 18.23 | 145800.0 | 18.23 |
2020-09-11 | 17.9 | 17.55 | 17.75 | 17.72 | 146200.0 | 17.72 |
2020-09-10 | 17.96 | 17.67 | 17.67 | 17.68 | 230800.0 | 17.68 |
2020-09-09 | 17.96 | 17.51 | 17.81 | 17.73 | 272500.0 | 17.73 |
2020-09-08 | 18.13 | 17.58 | 17.98 | 17.76 | 258500.0 | 17.76 |
2020-09-04 | 18.62 | 18.13 | 18.4 | 18.15 | 246100.0 | 18.15 |
2020-09-03 | 18.29 | 17.97 | 18.2 | 18.15 | 258900.0 | 18.15 |
2020-09-02 | 18.15 | 17.81 | 17.88 | 18.15 | 178200.0 | 18.15 |
2020-09-01 | 18.31 | 17.69 | 18.11 | 17.94 | 281300.0 | 17.94 |
2020-08-31 | 18.37 | 17.73 | 17.79 | 18.16 | 304100.0 | 18.16 |
2020-08-28 | 17.95 | 17.39 | 17.8 | 17.86 | 161900.0 | 17.86 |
2020-08-27 | 17.85 | 17.38 | 17.39 | 17.72 | 274500.0 | 17.72 |
2020-08-26 | 17.39 | 16.67 | 16.99 | 17.32 | 335700.0 | 17.32 |
2020-08-25 | 17.23 | 16.87 | 16.95 | 17.06 | 223300.0 | 17.06 |
2020-08-24 | 16.96 | 16.61 | 16.89 | 16.82 | 290000.0 | 16.82 |
2020-08-21 | 17.48 | 16.81 | 17.3 | 16.88 | 416500.0 | 16.88 |
2020-08-20 | 17.41 | 16.89 | 17.14 | 17.34 | 142500.0 | 17.34 |
2020-08-19 | 17.51 | 17.23 | 17.38 | 17.33 | 234700.0 | 17.33 |
2020-08-18 | 18.06 | 17.28 | 17.98 | 17.34 | 244400.0 | 17.34 |
2020-08-17 | 18.04 | 17.6 | 17.83 | 17.89 | 289500.0 | 17.89 |
2020-08-14 | 17.82 | 17.4 | 17.55 | 17.81 | 256500.0 | 17.81 |
2020-08-13 | 17.77 | 17.38 | 17.51 | 17.64 | 285700.0 | 17.64 |
2020-08-12 | 18.12 | 17.47 | 18.11 | 17.6 | 275200.0 | 17.6 |
2020-08-11 | 18.35 | 17.82 | 18.35 | 17.9 | 466100.0 | 17.9 |
2020-08-10 | 18.65 | 17.94 | 17.94 | 18.08 | 315700.0 | 18.08 |
2020-08-07 | 18.35 | 17.78 | 18.03 | 17.96 | 327700.0 | 17.96 |
2020-08-06 | 18.32 | 17.96 | 18.1 | 18.15 | 213800.0 | 18.15 |
2020-08-05 | 18.39 | 17.52 | 17.52 | 18.19 | 428900.0 | 18.19 |
2020-08-04 | 18.04 | 17.48 | 17.61 | 17.52 | 318800.0 | 17.52 |
2020-08-03 | 18.63 | 17.37 | 18.63 | 17.57 | 677300.0 | 17.57 |
2020-07-31 | 21.12 | 18.34 | 20.44 | 18.58 | 635200.0 | 18.58 |
2020-07-30 | 21.35 | 20.1 | 20.65 | 21.1 | 227100.0 | 21.1 |
2020-07-29 | 21.45 | 20.39 | 20.87 | 21.0 | 223400.0 | 21.0 |
2020-07-28 | 21.1 | 20.2 | 20.73 | 20.81 | 312800.0 | 20.81 |
2020-07-27 | 21.03 | 20.68 | 20.83 | 20.87 | 114400.0 | 20.87 |
2020-07-24 | 21.38 | 20.72 | 21.32 | 20.89 | 123800.0 | 20.89 |
2020-07-23 | 21.65 | 21.09 | 21.35 | 21.3 | 184900.0 | 21.3 |
2020-07-22 | 22.4 | 21.24 | 22.26 | 21.36 | 151000.0 | 21.36 |
2020-07-21 | 22.63 | 21.93 | 22.08 | 22.47 | 269400.0 | 22.47 |
2020-07-20 | 22.35 | 21.68 | 21.85 | 21.8 | 111800.0 | 21.8 |
2020-07-17 | 22.65 | 21.72 | 21.73 | 22.21 | 139400.0 | 22.21 |
2020-07-16 | 22.4 | 21.63 | 21.93 | 21.79 | 110300.0 | 21.79 |
2020-07-15 | 22.38 | 21.64 | 21.64 | 22.23 | 209900.0 | 22.23 |
2020-07-14 | 21.37 | 20.82 | 21.24 | 21.1 | 170300.0 | 21.1 |
2020-07-13 | 21.86 | 21.16 | 21.39 | 21.23 | 161200.0 | 21.23 |
2020-07-10 | 21.29 | 20.53 | 20.82 | 21.15 | 132200.0 | 21.15 |
2020-07-09 | 21.16 | 20.35 | 20.98 | 20.75 | 195900.0 | 20.75 |
2020-07-08 | 21.67 | 20.81 | 21.35 | 21.03 | 151800.0 | 21.03 |
2020-07-07 | 21.95 | 21.33 | 21.51 | 21.42 | 236600.0 | 21.42 |
2020-07-06 | 22.36 | 21.69 | 22.36 | 21.72 | 126400.0 | 21.72 |
2020-07-02 | 22.43 | 21.76 | 22.26 | 21.95 | 179400.0 | 21.95 |
2020-07-01 | 22.99 | 21.6 | 21.85 | 21.9 | 202300.0 | 21.9 |
2020-06-30 | 21.9 | 20.75 | 21.44 | 21.82 | 147100.0 | 21.82 |
2020-06-29 | 21.8 | 20.69 | 20.77 | 21.45 | 195900.0 | 21.45 |
2020-06-26 | 20.98 | 20.35 | 20.69 | 20.55 | 718300.0 | 20.55 |
2020-06-25 | 20.95 | 20.25 | 20.75 | 20.84 | 307400.0 | 20.84 |
2020-06-24 | 21.92 | 20.75 | 21.78 | 20.79 | 299100.0 | 20.79 |
2020-06-23 | 22.23 | 21.34 | 21.36 | 22.03 | 306800.0 | 22.03 |
2020-06-22 | 21.13 | 20.51 | 20.84 | 21.11 | 487000.0 | 21.11 |
2020-06-19 | 21.49 | 20.6 | 21.23 | 20.89 | 845100.0 | 20.89 |
2020-06-18 | 21.96 | 20.94 | 21.96 | 21.07 | 284200.0 | 21.07 |
2020-06-17 | 22.54 | 21.42 | 22.38 | 22.12 | 373900.0 | 22.12 |
2020-06-16 | 23.21 | 22.22 | 22.91 | 22.31 | 378600.0 | 22.31 |
2020-06-15 | 22.69 | 21.18 | 21.35 | 22.36 | 164700.0 | 22.36 |
2020-06-12 | 22.91 | 21.57 | 22.54 | 21.98 | 178800.0 | 21.98 |
2020-06-11 | 22.57 | 21.74 | 22.57 | 21.83 | 298800.0 | 21.83 |
2020-06-10 | 23.75 | 23.18 | 23.72 | 23.29 | 203900.0 | 23.29 |
2020-06-09 | 24.42 | 23.66 | 24.06 | 23.84 | 262500.0 | 23.84 |
2020-06-08 | 24.59 | 23.98 | 24.42 | 24.25 | 237700.0 | 24.25 |
2020-06-05 | 24.36 | 23.34 | 23.34 | 24.27 | 260200.0 | 24.27 |
2020-06-04 | 23.2 | 21.94 | 22.18 | 22.78 | 289000.0 | 22.78 |
2020-06-03 | 23.08 | 22.0 | 22.11 | 22.21 | 300700.0 | 22.21 |
2020-06-02 | 22.67 | 21.33 | 22.48 | 21.9 | 440900.0 | 21.9 |
2020-06-01 | 22.61 | 21.13 | 21.44 | 22.38 | 403600.0 | 22.38 |
2020-05-29 | 22.08 | 20.83 | 21.63 | 21.4 | 589200.0 | 21.4 |
2020-05-28 | 23.34 | 21.67 | 23.11 | 21.78 | 341300.0 | 21.78 |
2020-05-27 | 22.97 | 21.62 | 22.05 | 22.92 | 535400.0 | 22.92 |
2020-05-26 | 21.93 | 20.54 | 21.01 | 21.87 | 585900.0 | 21.87 |
2020-05-22 | 21.5 | 20.76 | 21.5 | 20.83 | 249200.0 | 20.83 |
2020-05-21 | 21.89 | 21.03 | 21.2 | 21.47 | 426700.0 | 21.47 |
2020-05-20 | 22.8 | 21.06 | 22.16 | 21.51 | 432200.0 | 21.51 |
2020-05-19 | 22.48 | 21.59 | 22.34 | 21.88 | 458000.0 | 21.88 |
2020-05-18 | 22.8 | 21.86 | 22.1 | 22.44 | 420300.0 | 22.44 |
2020-05-15 | 21.91 | 21.08 | 21.31 | 21.4 | 985800.0 | 21.4 |
2020-05-14 | 21.5 | 20.58 | 21.17 | 21.32 | 295500.0 | 21.32 |
2020-05-13 | 22.72 | 21.33 | 22.43 | 21.63 | 354100.0 | 21.63 |
2020-05-12 | 23.13 | 22.22 | 22.66 | 22.47 | 488800.0 | 22.47 |
2020-05-11 | 23.17 | 22.22 | 22.91 | 22.64 | 332100.0 | 22.64 |
2020-05-08 | 23.12 | 21.89 | 22.32 | 23.08 | 758900.0 | 23.08 |
2020-05-07 | 23.57 | 22.09 | 23.45 | 22.25 | 344200.0 | 22.25 |
2020-05-06 | 24.23 | 23.08 | 24.03 | 23.13 | 198100.0 | 23.13 |
2020-05-05 | 24.98 | 23.89 | 24.0 | 23.94 | 247000.0 | 23.94 |
2020-05-04 | 23.87 | 22.9 | 23.39 | 23.83 | 256000.0 | 23.83 |
2020-05-01 | 25.03 | 22.73 | 23.67 | 23.51 | 598300.0 | 23.51 |
2020-04-30 | 25.78 | 24.77 | 25.1 | 24.99 | 192600.0 | 24.99 |
2020-04-29 | 26.05 | 25.17 | 25.94 | 25.6 | 352800.0 | 25.6 |
2020-04-28 | 26.69 | 24.64 | 26.67 | 25.09 | 309500.0 | 25.09 |
2020-04-27 | 26.97 | 25.62 | 26.1 | 26.26 | 292500.0 | 26.26 |
2020-04-24 | 26.04 | 25.26 | 25.41 | 25.79 | 248200.0 | 25.79 |
2020-04-23 | 25.53 | 23.61 | 23.75 | 25.15 | 573800.0 | 25.15 |
2020-04-22 | 23.82 | 22.99 | 23.5 | 23.69 | 271000.0 | 23.69 |
2020-04-21 | 23.7 | 22.89 | 23.2 | 23.3 | 213000.0 | 23.3 |
2020-04-20 | 24.6 | 23.78 | 24.18 | 23.9 | 165800.0 | 23.9 |
2020-04-17 | 25.36 | 24.53 | 24.77 | 24.59 | 201400.0 | 24.59 |
2020-04-16 | 25.32 | 23.84 | 24.97 | 24.15 | 237400.0 | 24.15 |
2020-04-15 | 25.05 | 24.05 | 24.53 | 24.82 | 206200.0 | 24.82 |
2020-04-14 | 25.95 | 24.93 | 25.9 | 25.06 | 206600.0 | 25.06 |
2020-04-13 | 26.35 | 25.05 | 26.23 | 25.3 | 157100.0 | 25.3 |
2020-04-09 | 26.42 | 24.95 | 24.95 | 26.36 | 350500.0 | 26.36 |
2020-04-08 | 24.98 | 23.97 | 24.93 | 24.49 | 234600.0 | 24.49 |
2020-04-07 | 24.96 | 23.0 | 23.0 | 24.53 | 278500.0 | 24.53 |
2020-04-06 | 22.75 | 21.36 | 21.69 | 22.74 | 325000.0 | 22.74 |
2020-04-03 | 22.45 | 20.63 | 21.74 | 20.9 | 274000.0 | 20.9 |
2020-04-02 | 22.64 | 21.59 | 22.08 | 21.97 | 199100.0 | 21.97 |
2020-04-01 | 23.07 | 21.99 | 22.52 | 22.14 | 225000.0 | 22.14 |
2020-03-31 | 23.42 | 22.6 | 22.6 | 23.13 | 310500.0 | 23.13 |
2020-03-30 | 23.26 | 21.27 | 22.0 | 22.87 | 322400.0 | 22.87 |
2020-03-27 | 22.93 | 21.79 | 22.31 | 22.0 | 410600.0 | 22.0 |
2020-03-26 | 25.0 | 22.61 | 24.64 | 23.08 | 488200.0 | 23.08 |
2020-03-25 | 25.46 | 22.81 | 25.46 | 24.35 | 367300.0 | 24.35 |
2020-03-24 | 25.4 | 22.1 | 22.72 | 25.29 | 351500.0 | 25.29 |
2020-03-23 | 21.93 | 19.09 | 19.7 | 21.71 | 437200.0 | 21.71 |
2020-03-20 | 22.21 | 18.98 | 19.29 | 19.52 | 654700.0 | 19.52 |
2020-03-19 | 20.17 | 18.91 | 19.76 | 19.35 | 450800.0 | 19.35 |
2020-03-18 | 21.26 | 19.14 | 20.71 | 19.77 | 479400.0 | 19.77 |
2020-03-17 | 22.81 | 20.64 | 21.67 | 21.84 | 442100.0 | 21.84 |
2020-03-16 | 22.63 | 20.92 | 22.0 | 21.3 | 348800.0 | 21.3 |
2020-03-13 | 24.51 | 22.27 | 23.46 | 24.1 | 394200.0 | 24.1 |
2020-03-12 | 25.84 | 22.35 | 25.84 | 22.49 | 353300.0 | 22.49 |
2020-03-11 | 27.28 | 25.8 | 25.91 | 27.18 | 247700.0 | 27.18 |
2020-03-10 | 26.56 | 24.99 | 26.44 | 26.46 | 229400.0 | 26.46 |
2020-03-09 | 27.16 | 25.24 | 25.93 | 25.85 | 236000.0 | 25.85 |
2020-03-06 | 27.72 | 26.05 | 26.4 | 27.17 | 255300.0 | 27.17 |
2020-03-05 | 27.85 | 26.69 | 27.2 | 27.07 | 177100.0 | 27.07 |
2020-03-04 | 27.83 | 26.47 | 27.4 | 27.74 | 199000.0 | 27.74 |
2020-03-03 | 28.64 | 26.58 | 27.64 | 26.91 | 308700.0 | 26.91 |
2020-03-02 | 27.72 | 26.53 | 27.0 | 27.66 | 256700.0 | 27.66 |
2020-02-28 | 27.38 | 26.37 | 26.79 | 26.88 | 201500.0 | 26.88 |
2020-02-27 | 28.31 | 27.37 | 27.73 | 27.43 | 152800.0 | 27.43 |
2020-02-26 | 28.91 | 28.16 | 28.89 | 28.2 | 113300.0 | 28.2 |
2020-02-25 | 29.54 | 28.52 | 29.54 | 28.78 | 145800.0 | 28.78 |
2020-02-24 | 29.68 | 29.02 | 29.18 | 29.59 | 133400.0 | 29.59 |
2020-02-21 | 30.34 | 29.69 | 30.2 | 30.04 | 89300.0 | 30.04 |
2020-02-20 | 31.04 | 30.15 | 30.66 | 30.18 | 110100.0 | 30.18 |
2020-02-19 | 31.24 | 30.77 | 31.15 | 30.82 | 79400.0 | 30.82 |
2020-02-18 | 31.36 | 30.42 | 31.28 | 30.95 | 138300.0 | 30.95 |