名前 | Nuance Communications Inc. Common Stock |
ティッカー | NUAN |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 49.91 | 48.53 | 49.9 | 49.0 | 2457300.0 | 49.0 |
2021-02-12 | 49.85 | 48.62 | 49.09 | 49.64 | 2689800.0 | 49.64 |
2021-02-11 | 49.85 | 48.43 | 49.85 | 49.27 | 1383400.0 | 49.27 |
2021-02-10 | 50.07 | 48.81 | 49.49 | 49.25 | 3542100.0 | 49.25 |
2021-02-09 | 49.74 | 47.67 | 49.21 | 49.1 | 4274600.0 | 49.1 |
2021-02-08 | 51.62 | 48.82 | 50.84 | 50.51 | 3537300.0 | 50.51 |
2021-02-05 | 50.58 | 49.06 | 49.8 | 50.38 | 3226200.0 | 50.38 |
2021-02-04 | 49.75 | 48.1 | 48.32 | 49.55 | 3130300.0 | 49.55 |
2021-02-03 | 48.06 | 46.31 | 47.47 | 48.05 | 2316700.0 | 48.05 |
2021-02-02 | 47.93 | 46.17 | 47.34 | 47.28 | 3213800.0 | 47.28 |
2021-02-01 | 46.97 | 45.59 | 46.48 | 46.43 | 3781500.0 | 46.43 |
2021-01-29 | 46.28 | 44.41 | 45.95 | 45.54 | 4704200.0 | 45.54 |
2021-01-28 | 46.44 | 43.43 | 43.44 | 46.0 | 7384000.0 | 46.0 |
2021-01-27 | 46.89 | 42.19 | 46.82 | 42.9 | 7700800.0 | 42.9 |
2021-01-26 | 48.73 | 46.75 | 48.42 | 47.79 | 7546900.0 | 47.79 |
2021-01-25 | 49.87 | 47.79 | 49.55 | 48.31 | 3267000.0 | 48.31 |
2021-01-22 | 50.24 | 48.29 | 50.0 | 48.8 | 4137700.0 | 48.8 |
2021-01-21 | 50.87 | 49.58 | 50.66 | 49.97 | 2339400.0 | 49.97 |
2021-01-20 | 50.97 | 49.7 | 50.03 | 49.85 | 2596500.0 | 49.85 |
2021-01-19 | 50.0 | 49.04 | 49.71 | 49.99 | 3251500.0 | 49.99 |
2021-01-15 | 50.95 | 48.32 | 50.27 | 48.8 | 2496700.0 | 48.8 |
2021-01-14 | 50.6 | 48.45 | 48.58 | 50.21 | 2753900.0 | 50.21 |
2021-01-13 | 49.75 | 48.47 | 49.72 | 48.57 | 3131800.0 | 48.57 |
2021-01-12 | 48.72 | 47.57 | 48.0 | 47.95 | 3437700.0 | 47.95 |
2021-01-11 | 48.16 | 46.32 | 46.87 | 48.1 | 3127700.0 | 48.1 |
2021-01-08 | 47.54 | 46.14 | 46.14 | 47.41 | 3798700.0 | 47.41 |
2021-01-07 | 46.48 | 44.89 | 44.91 | 46.05 | 4441100.0 | 46.05 |
2021-01-06 | 45.48 | 42.7 | 42.84 | 44.26 | 2722600.0 | 44.26 |
2021-01-05 | 44.08 | 43.17 | 43.7 | 43.47 | 1057800.0 | 43.47 |
2021-01-04 | 44.45 | 42.42 | 44.1 | 43.7 | 3376300.0 | 43.7 |
2020-12-31 | 44.5 | 43.42 | 43.86 | 44.09 | 2026500.0 | 44.09 |
2020-12-30 | 44.36 | 43.51 | 44.11 | 43.97 | 2275900.0 | 43.97 |
2020-12-29 | 44.11 | 43.03 | 43.96 | 43.66 | 1519900.0 | 43.66 |
2020-12-28 | 44.4 | 43.39 | 44.39 | 43.87 | 1777100.0 | 43.87 |
2020-12-24 | 44.17 | 43.56 | 43.72 | 43.74 | 410400.0 | 43.74 |
2020-12-23 | 44.5 | 43.3 | 43.93 | 43.53 | 1444200.0 | 43.53 |
2020-12-22 | 44.93 | 43.94 | 44.86 | 43.99 | 1907400.0 | 43.99 |
2020-12-21 | 44.51 | 42.77 | 43.06 | 44.39 | 2815500.0 | 44.39 |
2020-12-18 | 43.89 | 43.0 | 43.45 | 43.31 | 3103100.0 | 43.31 |
2020-12-17 | 43.85 | 43.07 | 43.56 | 43.23 | 1875800.0 | 43.23 |
2020-12-16 | 43.55 | 42.64 | 42.95 | 43.21 | 2795500.0 | 43.21 |
2020-12-15 | 42.97 | 42.0 | 42.41 | 42.9 | 2787300.0 | 42.9 |
2020-12-14 | 43.97 | 41.99 | 43.57 | 42.2 | 3883300.0 | 42.2 |
2020-12-11 | 43.75 | 42.15 | 42.44 | 43.65 | 3058300.0 | 43.65 |
2020-12-10 | 43.03 | 41.93 | 42.46 | 42.7 | 1793200.0 | 42.7 |
2020-12-09 | 42.88 | 42.22 | 42.24 | 42.8 | 4388000.0 | 42.8 |
2020-12-08 | 42.43 | 41.18 | 41.29 | 42.4 | 3314000.0 | 42.4 |
2020-12-07 | 42.48 | 41.38 | 42.21 | 41.48 | 2682100.0 | 41.48 |
2020-12-04 | 42.4 | 41.37 | 42.39 | 42.06 | 2700000.0 | 42.06 |
2020-12-03 | 42.99 | 41.85 | 42.0 | 41.99 | 4928900.0 | 41.99 |
2020-12-02 | 42.53 | 41.01 | 41.08 | 42.2 | 2801700.0 | 42.2 |
2020-12-01 | 43.5 | 41.61 | 43.25 | 42.27 | 2561900.0 | 42.27 |
2020-11-30 | 43.95 | 42.14 | 43.5 | 43.13 | 6280100.0 | 43.13 |
2020-11-27 | 43.17 | 42.29 | 42.96 | 42.72 | 2029900.0 | 42.72 |
2020-11-25 | 42.98 | 40.71 | 41.5 | 42.87 | 3214000.0 | 42.87 |
2020-11-24 | 42.6 | 41.26 | 42.5 | 41.63 | 5270600.0 | 41.63 |
2020-11-23 | 42.45 | 41.2 | 41.38 | 42.42 | 4460800.0 | 42.42 |
2020-11-20 | 41.58 | 38.61 | 39.04 | 41.33 | 9889600.0 | 41.33 |
2020-11-19 | 40.08 | 36.55 | 37.57 | 39.71 | 17411400.0 | 39.71 |
2020-11-18 | 34.85 | 33.71 | 34.41 | 33.94 | 4767300.0 | 33.94 |
2020-11-17 | 35.0 | 34.19 | 34.79 | 34.44 | 2821300.0 | 34.44 |
2020-11-16 | 34.97 | 34.14 | 34.97 | 34.68 | 2793800.0 | 34.68 |
2020-11-13 | 35.48 | 34.51 | 34.94 | 34.64 | 1932500.0 | 34.64 |
2020-11-12 | 36.35 | 34.07 | 34.83 | 34.6 | 7327100.0 | 34.6 |
2020-11-11 | 34.96 | 33.67 | 33.77 | 34.75 | 2163600.0 | 34.75 |
2020-11-10 | 33.65 | 32.06 | 33.57 | 33.45 | 2775400.0 | 33.45 |
2020-11-09 | 35.0 | 33.38 | 34.49 | 33.99 | 2866600.0 | 33.99 |
2020-11-06 | 34.69 | 34.01 | 34.15 | 34.47 | 1836800.0 | 34.47 |
2020-11-05 | 34.9 | 34.2 | 34.3 | 34.31 | 1935500.0 | 34.31 |
2020-11-04 | 34.32 | 33.03 | 33.55 | 33.8 | 1984100.0 | 33.8 |
2020-11-03 | 32.67 | 31.52 | 31.68 | 32.57 | 2549500.0 | 32.57 |
2020-11-02 | 32.44 | 31.05 | 31.98 | 31.5 | 5157300.0 | 31.5 |
2020-10-30 | 32.64 | 31.57 | 32.52 | 31.91 | 2181000.0 | 31.91 |
2020-10-29 | 32.75 | 32.09 | 32.25 | 32.59 | 2422000.0 | 32.59 |
2020-10-28 | 32.89 | 31.98 | 32.88 | 32.25 | 1574100.0 | 32.25 |
2020-10-27 | 33.59 | 33.08 | 33.36 | 33.37 | 1414600.0 | 33.37 |
2020-10-26 | 34.16 | 32.53 | 34.02 | 33.04 | 1676600.0 | 33.04 |
2020-10-23 | 34.31 | 33.28 | 33.67 | 34.3 | 1046700.0 | 34.3 |
2020-10-22 | 33.9 | 33.08 | 33.5 | 33.56 | 2214900.0 | 33.56 |
2020-10-21 | 34.53 | 33.38 | 34.11 | 33.52 | 2568200.0 | 33.52 |
2020-10-20 | 34.77 | 34.04 | 34.77 | 34.07 | 4523400.0 | 34.07 |
2020-10-19 | 35.65 | 34.16 | 35.07 | 34.29 | 3483300.0 | 34.29 |
2020-10-16 | 35.25 | 34.57 | 34.92 | 34.94 | 1694700.0 | 34.94 |
2020-10-15 | 34.94 | 34.15 | 34.75 | 34.82 | 1436000.0 | 34.82 |
2020-10-14 | 35.43 | 34.1 | 35.34 | 34.77 | 3733300.0 | 34.77 |
2020-10-13 | 35.38 | 34.21 | 34.53 | 35.2 | 3531200.0 | 35.2 |
2020-10-12 | 35.19 | 34.22 | 34.9 | 34.43 | 1952700.0 | 34.43 |
2020-10-09 | 34.67 | 33.91 | 34.0 | 34.33 | 1913100.0 | 34.33 |
2020-10-08 | 34.31 | 33.39 | 33.83 | 33.8 | 1880600.0 | 33.8 |
2020-10-07 | 34.44 | 33.68 | 33.73 | 34.02 | 1726800.0 | 34.02 |
2020-10-06 | 33.99 | 33.13 | 33.42 | 33.46 | 1479400.0 | 33.46 |
2020-10-05 | 33.6 | 33.0 | 33.0 | 33.45 | 1536200.0 | 33.45 |
2020-10-02 | 33.73 | 32.39 | 32.83 | 32.66 | 1959000.0 | 32.66 |
2020-10-01 | 34.15 | 33.33 | 33.5 | 33.8 | 4433300.0 | 33.8 |
2020-09-30 | 33.53 | 32.79 | 33.06 | 33.19 | 3048600.0 | 33.19 |
2020-09-29 | 33.64 | 32.98 | 33.28 | 33.07 | 3367700.0 | 33.07 |
2020-09-28 | 33.65 | 33.05 | 33.54 | 33.27 | 2509200.0 | 33.27 |
2020-09-25 | 33.19 | 31.95 | 32.32 | 33.14 | 4228100.0 | 33.14 |
2020-09-24 | 32.76 | 32.08 | 32.3 | 32.2 | 4790000.0 | 32.2 |
2020-09-23 | 34.34 | 32.56 | 33.54 | 32.69 | 4693200.0 | 32.69 |
2020-09-22 | 33.72 | 32.57 | 33.0 | 33.53 | 3178400.0 | 33.53 |
2020-09-21 | 33.23 | 32.19 | 32.78 | 32.87 | 2995500.0 | 32.87 |
2020-09-18 | 33.87 | 33.02 | 33.25 | 33.11 | 6262200.0 | 33.11 |
2020-09-17 | 33.06 | 32.18 | 32.62 | 32.98 | 6142000.0 | 32.98 |
2020-09-16 | 34.12 | 32.68 | 33.0 | 33.2 | 10418200.0 | 33.2 |
2020-09-15 | 33.05 | 31.64 | 31.8 | 32.97 | 5551500.0 | 32.97 |
2020-09-14 | 31.7 | 31.09 | 31.26 | 31.44 | 5516800.0 | 31.44 |
2020-09-11 | 31.04 | 30.31 | 31.04 | 30.8 | 5540600.0 | 30.8 |
2020-09-10 | 31.15 | 30.41 | 30.49 | 30.72 | 7191900.0 | 30.72 |
2020-09-09 | 30.25 | 29.1 | 29.25 | 30.19 | 2284400.0 | 30.19 |
2020-09-08 | 29.36 | 28.56 | 29.14 | 28.93 | 4027600.0 | 28.93 |
2020-09-04 | 30.63 | 28.6 | 30.22 | 30.1 | 4241300.0 | 30.1 |
2020-09-03 | 31.25 | 30.25 | 31.25 | 30.54 | 5299700.0 | 30.54 |
2020-09-02 | 31.88 | 30.81 | 31.8 | 31.71 | 3572700.0 | 31.71 |
2020-09-01 | 31.57 | 30.02 | 30.15 | 31.29 | 4690300.0 | 31.29 |
2020-08-31 | 30.04 | 29.53 | 29.65 | 29.96 | 1868200.0 | 29.96 |
2020-08-28 | 29.91 | 29.62 | 29.85 | 29.67 | 1939800.0 | 29.67 |
2020-08-27 | 30.28 | 29.42 | 30.26 | 29.66 | 2361600.0 | 29.66 |
2020-08-26 | 30.22 | 29.31 | 29.43 | 30.09 | 3004600.0 | 30.09 |
2020-08-25 | 29.39 | 29.03 | 29.26 | 29.24 | 1493500.0 | 29.24 |
2020-08-24 | 29.53 | 29.09 | 29.09 | 29.26 | 2181200.0 | 29.26 |
2020-08-21 | 29.35 | 28.84 | 29.17 | 28.86 | 3179500.0 | 28.86 |
2020-08-20 | 29.42 | 28.39 | 28.45 | 29.32 | 2029900.0 | 29.32 |
2020-08-19 | 29.18 | 28.49 | 29.18 | 28.5 | 2136900.0 | 28.5 |
2020-08-18 | 29.68 | 28.81 | 29.46 | 29.06 | 2016900.0 | 29.06 |
2020-08-17 | 29.45 | 28.71 | 28.99 | 29.44 | 2132400.0 | 29.44 |
2020-08-14 | 29.22 | 28.59 | 28.75 | 29.1 | 3052200.0 | 29.1 |
2020-08-13 | 29.18 | 28.5 | 28.73 | 28.66 | 2361000.0 | 28.66 |
2020-08-12 | 28.95 | 28.46 | 28.71 | 28.66 | 2068600.0 | 28.66 |
2020-08-11 | 29.13 | 28.41 | 29.04 | 28.53 | 2916900.0 | 28.53 |
2020-08-10 | 29.72 | 28.32 | 29.43 | 29.09 | 3187000.0 | 29.09 |
2020-08-07 | 29.84 | 28.7 | 29.31 | 29.48 | 5090500.0 | 29.48 |
2020-08-06 | 30.07 | 28.45 | 28.64 | 29.6 | 6327200.0 | 29.6 |
2020-08-05 | 29.08 | 28.1 | 28.5 | 28.64 | 5671200.0 | 28.64 |
2020-08-04 | 28.51 | 27.98 | 28.43 | 28.29 | 3261700.0 | 28.29 |
2020-08-03 | 28.42 | 26.98 | 27.49 | 28.33 | 7150500.0 | 28.33 |
2020-07-31 | 28.0 | 27.07 | 27.72 | 27.35 | 5135600.0 | 27.35 |
2020-07-30 | 27.68 | 26.82 | 27.22 | 27.6 | 3542200.0 | 27.6 |
2020-07-29 | 27.66 | 26.7 | 26.7 | 27.57 | 4875000.0 | 27.57 |
2020-07-28 | 27.02 | 26.57 | 26.57 | 26.7 | 1663600.0 | 26.7 |
2020-07-27 | 26.8 | 26.18 | 26.48 | 26.75 | 2415000.0 | 26.75 |
2020-07-24 | 26.33 | 25.83 | 26.27 | 26.22 | 1373700.0 | 26.22 |
2020-07-23 | 27.38 | 26.39 | 26.91 | 26.55 | 1510200.0 | 26.55 |
2020-07-22 | 27.34 | 26.63 | 26.89 | 26.91 | 1975400.0 | 26.91 |
2020-07-21 | 27.13 | 26.54 | 26.81 | 26.84 | 4195300.0 | 26.84 |
2020-07-20 | 26.68 | 25.52 | 25.54 | 26.64 | 2640900.0 | 26.64 |
2020-07-17 | 25.63 | 25.01 | 25.09 | 25.54 | 1830700.0 | 25.54 |
2020-07-16 | 25.6 | 25.0 | 25.6 | 25.04 | 1991600.0 | 25.04 |
2020-07-15 | 25.45 | 24.73 | 24.86 | 25.33 | 2721400.0 | 25.33 |
2020-07-14 | 25.03 | 24.08 | 24.84 | 24.86 | 3503900.0 | 24.86 |
2020-07-13 | 25.73 | 24.81 | 25.73 | 25.0 | 4690100.0 | 25.0 |
2020-07-10 | 25.65 | 25.38 | 25.63 | 25.5 | 1384100.0 | 25.5 |
2020-07-09 | 25.8 | 24.94 | 25.62 | 25.72 | 3385500.0 | 25.72 |
2020-07-08 | 25.52 | 24.65 | 24.8 | 25.49 | 3430300.0 | 25.49 |
2020-07-07 | 25.73 | 24.67 | 25.47 | 24.71 | 2880400.0 | 24.71 |
2020-07-06 | 26.02 | 25.47 | 25.81 | 25.6 | 2403700.0 | 25.6 |
2020-07-02 | 26.08 | 25.65 | 25.82 | 25.74 | 1804800.0 | 25.74 |
2020-07-01 | 25.76 | 25.03 | 25.31 | 25.59 | 7023900.0 | 25.59 |
2020-06-30 | 25.64 | 25.21 | 25.42 | 25.31 | 2775900.0 | 25.31 |
2020-06-29 | 25.63 | 24.71 | 25.51 | 25.35 | 2757300.0 | 25.35 |
2020-06-26 | 25.57 | 24.64 | 24.84 | 25.39 | 5072500.0 | 25.39 |
2020-06-25 | 24.85 | 24.25 | 24.58 | 24.84 | 2904600.0 | 24.84 |
2020-06-24 | 25.35 | 24.39 | 24.94 | 24.59 | 5918100.0 | 24.59 |
2020-06-23 | 26.01 | 24.96 | 25.8 | 25.05 | 5942400.0 | 25.05 |
2020-06-22 | 25.91 | 24.86 | 24.89 | 25.62 | 7028400.0 | 25.62 |
2020-06-19 | 25.28 | 23.68 | 23.89 | 24.78 | 13687400.0 | 24.78 |
2020-06-18 | 23.81 | 22.95 | 23.12 | 23.66 | 3682700.0 | 23.66 |
2020-06-17 | 23.47 | 22.92 | 23.01 | 23.13 | 2385500.0 | 23.13 |
2020-06-16 | 23.27 | 22.71 | 23.09 | 22.89 | 1507800.0 | 22.89 |
2020-06-15 | 22.93 | 22.02 | 22.18 | 22.67 | 2962000.0 | 22.67 |
2020-06-12 | 23.76 | 22.22 | 23.57 | 22.63 | 4518200.0 | 22.63 |
2020-06-11 | 23.51 | 22.95 | 23.11 | 23.1 | 7261500.0 | 23.1 |
2020-06-10 | 23.73 | 23.4 | 23.63 | 23.62 | 4387200.0 | 23.62 |
2020-06-09 | 23.69 | 23.15 | 23.44 | 23.63 | 3641500.0 | 23.63 |
2020-06-08 | 23.57 | 22.34 | 22.57 | 23.42 | 3445300.0 | 23.42 |
2020-06-05 | 22.83 | 22.27 | 22.5 | 22.57 | 1328000.0 | 22.57 |
2020-06-04 | 22.9 | 22.25 | 22.81 | 22.37 | 1932300.0 | 22.37 |
2020-06-03 | 23.55 | 22.88 | 23.26 | 22.91 | 3474300.0 | 22.91 |
2020-06-02 | 23.88 | 22.93 | 23.88 | 23.2 | 4291100.0 | 23.2 |
2020-06-01 | 23.86 | 22.57 | 22.73 | 23.66 | 3768000.0 | 23.66 |
2020-05-29 | 22.99 | 22.47 | 22.75 | 22.88 | 4739200.0 | 22.88 |
2020-05-28 | 23.08 | 22.6 | 22.82 | 22.65 | 2755700.0 | 22.65 |
2020-05-27 | 22.66 | 21.87 | 22.24 | 22.65 | 3532100.0 | 22.65 |
2020-05-26 | 22.34 | 21.68 | 22.0 | 22.08 | 3707300.0 | 22.08 |
2020-05-22 | 21.52 | 21.01 | 21.19 | 21.46 | 2829500.0 | 21.46 |
2020-05-21 | 21.26 | 20.92 | 20.99 | 20.97 | 1973500.0 | 20.97 |
2020-05-20 | 21.35 | 20.66 | 20.8 | 20.92 | 2482400.0 | 20.92 |
2020-05-19 | 20.98 | 20.52 | 20.83 | 20.52 | 1687300.0 | 20.52 |
2020-05-18 | 20.92 | 20.3 | 20.47 | 20.66 | 2246400.0 | 20.66 |
2020-05-15 | 20.04 | 19.37 | 19.44 | 19.99 | 2219400.0 | 19.99 |
2020-05-14 | 19.55 | 18.84 | 19.19 | 19.54 | 3104800.0 | 19.54 |
2020-05-13 | 20.17 | 19.0 | 20.17 | 19.33 | 3715200.0 | 19.33 |
2020-05-12 | 20.75 | 20.19 | 20.7 | 20.2 | 2814300.0 | 20.2 |
2020-05-11 | 21.05 | 19.8 | 19.84 | 20.66 | 4004700.0 | 20.66 |
2020-05-08 | 20.64 | 19.61 | 20.41 | 19.98 | 4428600.0 | 19.98 |
2020-05-07 | 20.27 | 19.47 | 19.72 | 20.2 | 5728200.0 | 20.2 |
2020-05-06 | 19.83 | 19.24 | 19.68 | 19.39 | 2549700.0 | 19.39 |
2020-05-05 | 19.87 | 19.47 | 19.61 | 19.59 | 1920500.0 | 19.59 |
2020-05-04 | 19.5 | 18.52 | 18.59 | 19.42 | 3552100.0 | 19.42 |
2020-05-01 | 19.97 | 19.0 | 19.55 | 19.04 | 2235500.0 | 19.04 |
2020-04-30 | 20.52 | 20.03 | 20.23 | 20.2 | 2604600.0 | 20.2 |
2020-04-29 | 20.64 | 19.39 | 19.64 | 20.34 | 4455100.0 | 20.34 |
2020-04-28 | 20.0 | 19.21 | 19.93 | 19.25 | 2034000.0 | 19.25 |
2020-04-27 | 19.85 | 19.27 | 19.42 | 19.57 | 2370700.0 | 19.57 |
2020-04-24 | 19.23 | 18.64 | 18.72 | 19.16 | 2280700.0 | 19.16 |
2020-04-23 | 18.69 | 18.15 | 18.3 | 18.54 | 3471500.0 | 18.54 |
2020-04-22 | 18.91 | 18.17 | 18.77 | 18.27 | 4262000.0 | 18.27 |
2020-04-21 | 18.88 | 18.18 | 18.77 | 18.54 | 5562800.0 | 18.54 |
2020-04-20 | 19.18 | 18.85 | 18.95 | 18.97 | 2075800.0 | 18.97 |
2020-04-17 | 19.07 | 18.2 | 18.5 | 19.0 | 3301700.0 | 19.0 |
2020-04-16 | 18.5 | 17.93 | 18.45 | 18.18 | 3601300.0 | 18.18 |
2020-04-15 | 18.4 | 17.41 | 17.55 | 18.26 | 4704400.0 | 18.26 |
2020-04-14 | 18.09 | 16.83 | 16.93 | 18.01 | 2467600.0 | 18.01 |
2020-04-13 | 17.23 | 16.45 | 16.87 | 17.13 | 2479000.0 | 17.13 |
2020-04-09 | 17.37 | 16.62 | 16.83 | 16.99 | 3466600.0 | 16.99 |
2020-04-08 | 16.92 | 16.56 | 16.88 | 16.6 | 3297400.0 | 16.6 |
2020-04-07 | 17.86 | 16.48 | 17.69 | 16.59 | 3915000.0 | 16.59 |
2020-04-06 | 17.11 | 15.79 | 16.46 | 17.06 | 3213100.0 | 17.06 |
2020-04-03 | 16.45 | 15.52 | 16.12 | 15.79 | 2709900.0 | 15.79 |
2020-04-02 | 16.46 | 16.01 | 16.21 | 16.32 | 2303200.0 | 16.32 |
2020-04-01 | 16.78 | 16.08 | 16.21 | 16.34 | 2368100.0 | 16.34 |
2020-03-31 | 17.13 | 16.45 | 16.45 | 16.78 | 2624400.0 | 16.78 |
2020-03-30 | 16.64 | 15.64 | 16.21 | 16.52 | 3242600.0 | 16.52 |
2020-03-27 | 16.35 | 15.47 | 15.89 | 16.07 | 4097000.0 | 16.07 |
2020-03-26 | 17.17 | 16.05 | 16.74 | 16.29 | 4674000.0 | 16.29 |
2020-03-25 | 17.16 | 16.24 | 16.92 | 16.62 | 7670800.0 | 16.62 |
2020-03-24 | 16.5 | 15.25 | 15.49 | 16.42 | 3777100.0 | 16.42 |
2020-03-23 | 15.38 | 14.17 | 14.81 | 14.79 | 3751800.0 | 14.79 |
2020-03-20 | 16.57 | 14.53 | 16.23 | 14.6 | 4253600.0 | 14.6 |
2020-03-19 | 16.34 | 13.51 | 14.11 | 15.88 | 4774400.0 | 15.88 |
2020-03-18 | 14.59 | 13.62 | 14.05 | 14.18 | 4595000.0 | 14.18 |
2020-03-17 | 15.34 | 14.3 | 15.2 | 14.9 | 8943500.0 | 14.9 |
2020-03-16 | 16.58 | 14.9 | 16.0 | 15.0 | 3887200.0 | 15.0 |
2020-03-13 | 18.79 | 17.14 | 18.67 | 18.03 | 4975500.0 | 18.03 |
2020-03-12 | 18.83 | 17.61 | 18.11 | 17.89 | 11411900.0 | 17.89 |
2020-03-11 | 19.91 | 18.93 | 19.68 | 19.16 | 3607800.0 | 19.16 |
2020-03-10 | 20.18 | 19.07 | 19.82 | 20.17 | 5386500.0 | 20.17 |
2020-03-09 | 20.04 | 19.1 | 19.83 | 19.41 | 5438100.0 | 19.41 |
2020-03-06 | 21.44 | 20.71 | 21.13 | 21.05 | 8228300.0 | 21.05 |
2020-03-05 | 22.4 | 21.42 | 22.02 | 21.54 | 5467000.0 | 21.54 |
2020-03-04 | 22.47 | 21.95 | 22.15 | 22.4 | 4000200.0 | 22.4 |
2020-03-03 | 22.67 | 21.51 | 22.38 | 21.78 | 6292400.0 | 21.78 |
2020-03-02 | 22.41 | 21.25 | 21.74 | 22.38 | 3601900.0 | 22.38 |
2020-02-28 | 21.82 | 20.72 | 20.81 | 21.62 | 6429700.0 | 21.62 |
2020-02-27 | 22.15 | 21.41 | 21.91 | 21.49 | 4475300.0 | 21.49 |
2020-02-26 | 22.69 | 21.94 | 22.06 | 22.27 | 3060300.0 | 22.27 |
2020-02-25 | 22.99 | 22.02 | 22.88 | 22.1 | 6790000.0 | 22.1 |
2020-02-24 | 23.0 | 22.16 | 22.28 | 22.82 | 3588300.0 | 22.82 |
2020-02-21 | 23.31 | 22.86 | 23.26 | 23.2 | 3074700.0 | 23.2 |
2020-02-20 | 23.43 | 22.85 | 23.2 | 23.39 | 3826900.0 | 23.39 |
2020-02-19 | 23.58 | 23.17 | 23.4 | 23.19 | 3541700.0 | 23.19 |
2020-02-18 | 23.41 | 22.91 | 22.96 | 23.36 | 4107500.0 | 23.36 |