名前 | Ping Identity Holding Corp. Common Stock |
ティッカー | PING |
国 | United States |
上場年 | 2019.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 36.81 | 35.2 | 36.77 | 35.76 | 511900.0 | 35.76 |
2021-02-12 | 37.23 | 35.35 | 35.47 | 36.25 | 792600.0 | 36.25 |
2021-02-11 | 36.09 | 34.08 | 34.91 | 35.57 | 744600.0 | 35.57 |
2021-02-10 | 35.1 | 33.5 | 34.18 | 34.8 | 459000.0 | 34.8 |
2021-02-09 | 34.85 | 33.95 | 34.35 | 33.98 | 694400.0 | 33.98 |
2021-02-08 | 35.16 | 33.65 | 34.74 | 33.87 | 847400.0 | 33.87 |
2021-02-05 | 33.98 | 32.9 | 33.23 | 33.94 | 549200.0 | 33.94 |
2021-02-04 | 33.12 | 31.58 | 31.96 | 33.05 | 647000.0 | 33.05 |
2021-02-03 | 32.71 | 31.54 | 32.71 | 31.65 | 813200.0 | 31.65 |
2021-02-02 | 32.78 | 31.56 | 31.9 | 32.72 | 1456200.0 | 32.72 |
2021-02-01 | 30.86 | 29.89 | 30.14 | 30.83 | 544300.0 | 30.83 |
2021-01-29 | 30.47 | 29.02 | 30.26 | 29.91 | 811100.0 | 29.91 |
2021-01-28 | 31.27 | 30.02 | 31.11 | 30.25 | 670300.0 | 30.25 |
2021-01-27 | 31.98 | 29.75 | 30.78 | 31.11 | 846000.0 | 31.11 |
2021-01-26 | 31.54 | 30.67 | 31.14 | 30.82 | 746100.0 | 30.82 |
2021-01-25 | 32.33 | 30.11 | 32.3 | 30.81 | 1454500.0 | 30.81 |
2021-01-22 | 32.33 | 31.67 | 31.97 | 32.3 | 790800.0 | 32.3 |
2021-01-21 | 32.9 | 31.48 | 32.6 | 32.14 | 1074500.0 | 32.14 |
2021-01-20 | 33.11 | 30.4 | 30.54 | 32.28 | 2661200.0 | 32.28 |
2021-01-19 | 30.24 | 29.07 | 30.05 | 30.22 | 848500.0 | 30.22 |
2021-01-15 | 30.5 | 29.38 | 30.04 | 29.7 | 2103800.0 | 29.7 |
2021-01-14 | 30.36 | 29.42 | 29.45 | 30.13 | 830600.0 | 30.13 |
2021-01-13 | 31.42 | 29.3 | 30.39 | 29.42 | 1052400.0 | 29.42 |
2021-01-12 | 30.35 | 29.57 | 29.71 | 30.33 | 739100.0 | 30.33 |
2021-01-11 | 30.24 | 28.88 | 29.55 | 29.48 | 790600.0 | 29.48 |
2021-01-08 | 30.68 | 29.53 | 30.01 | 29.87 | 1061000.0 | 29.87 |
2021-01-07 | 28.68 | 27.23 | 27.3 | 28.51 | 910800.0 | 28.51 |
2021-01-06 | 27.52 | 26.59 | 27.41 | 27.28 | 1379200.0 | 27.28 |
2021-01-05 | 28.4 | 27.15 | 28.18 | 27.82 | 656100.0 | 27.82 |
2021-01-04 | 28.77 | 27.09 | 28.64 | 27.97 | 1299000.0 | 27.97 |
2020-12-31 | 28.95 | 27.8 | 28.56 | 28.64 | 529100.0 | 28.64 |
2020-12-30 | 28.83 | 28.11 | 28.2 | 28.37 | 505500.0 | 28.37 |
2020-12-29 | 29.18 | 27.65 | 28.55 | 28.0 | 561500.0 | 28.0 |
2020-12-28 | 29.84 | 28.21 | 29.51 | 28.43 | 692100.0 | 28.43 |
2020-12-24 | 29.48 | 28.75 | 29.43 | 28.99 | 279300.0 | 28.99 |
2020-12-23 | 30.22 | 28.9 | 30.09 | 29.12 | 764200.0 | 29.12 |
2020-12-22 | 30.41 | 29.19 | 29.38 | 30.0 | 1166300.0 | 30.0 |
2020-12-21 | 29.5 | 28.15 | 28.4 | 29.01 | 1222100.0 | 29.01 |
2020-12-18 | 29.22 | 28.12 | 28.3 | 28.97 | 1982300.0 | 28.97 |
2020-12-17 | 28.27 | 26.9 | 27.52 | 28.14 | 898400.0 | 28.14 |
2020-12-16 | 27.28 | 26.2 | 26.7 | 27.21 | 1459400.0 | 27.21 |
2020-12-15 | 26.83 | 26.2 | 26.47 | 26.39 | 2375900.0 | 26.39 |
2020-12-14 | 28.46 | 27.14 | 27.67 | 27.15 | 1509600.0 | 27.15 |
2020-12-11 | 28.15 | 26.6 | 26.92 | 27.29 | 2412800.0 | 27.29 |
2020-12-10 | 26.59 | 24.5 | 24.9 | 26.5 | 1375900.0 | 26.5 |
2020-12-09 | 26.2 | 24.75 | 26.1 | 25.34 | 1337800.0 | 25.34 |
2020-12-08 | 26.22 | 25.45 | 25.6 | 26.09 | 1391800.0 | 26.09 |
2020-12-07 | 25.35 | 24.5 | 24.52 | 25.35 | 935100.0 | 25.35 |
2020-12-04 | 24.47 | 23.62 | 24.0 | 24.37 | 1100300.0 | 24.37 |
2020-12-03 | 24.08 | 22.45 | 22.53 | 23.92 | 1703200.0 | 23.92 |
2020-12-02 | 22.34 | 21.34 | 22.16 | 22.33 | 763700.0 | 22.33 |
2020-12-01 | 22.73 | 21.75 | 22.5 | 22.15 | 1038600.0 | 22.15 |
2020-11-30 | 23.26 | 21.81 | 22.97 | 22.49 | 1339000.0 | 22.49 |
2020-11-27 | 23.09 | 22.35 | 23.0 | 22.88 | 571500.0 | 22.88 |
2020-11-25 | 22.84 | 22.15 | 22.17 | 22.61 | 1113800.0 | 22.61 |
2020-11-24 | 22.47 | 21.63 | 22.38 | 22.11 | 1410200.0 | 22.11 |
2020-11-23 | 22.75 | 20.95 | 22.57 | 22.18 | 2279000.0 | 22.18 |
2020-11-20 | 22.87 | 21.76 | 21.82 | 22.38 | 1977200.0 | 22.38 |
2020-11-19 | 21.93 | 20.21 | 20.39 | 21.72 | 2027600.0 | 21.72 |
2020-11-18 | 20.86 | 19.97 | 20.84 | 20.22 | 1819800.0 | 20.22 |
2020-11-17 | 21.54 | 20.76 | 21.29 | 20.84 | 1178600.0 | 20.84 |
2020-11-16 | 21.43 | 20.65 | 20.7 | 21.07 | 1785900.0 | 21.07 |
2020-11-13 | 21.35 | 20.45 | 20.85 | 20.62 | 2293200.0 | 20.62 |
2020-11-12 | 21.71 | 20.4 | 21.59 | 20.59 | 2330000.0 | 20.59 |
2020-11-11 | 22.11 | 20.92 | 22.11 | 21.39 | 2425900.0 | 21.39 |
2020-11-10 | 22.56 | 20.9 | 22.5 | 21.57 | 1803000.0 | 21.57 |
2020-11-09 | 23.8 | 22.31 | 23.2 | 22.36 | 1709600.0 | 22.36 |
2020-11-06 | 23.59 | 22.02 | 23.56 | 23.04 | 3716600.0 | 23.04 |
2020-11-05 | 27.11 | 23.0 | 24.04 | 23.34 | 6476000.0 | 23.34 |
2020-11-04 | 29.0 | 27.2 | 28.32 | 27.94 | 1158200.0 | 27.94 |
2020-11-03 | 28.04 | 26.9 | 26.96 | 27.39 | 799600.0 | 27.39 |
2020-11-02 | 28.9 | 26.48 | 28.06 | 26.64 | 895000.0 | 26.64 |
2020-10-30 | 30.19 | 27.22 | 30.0 | 27.69 | 1582200.0 | 27.69 |
2020-10-29 | 31.86 | 29.76 | 31.65 | 30.23 | 736400.0 | 30.23 |
2020-10-28 | 31.68 | 30.31 | 30.84 | 31.23 | 594500.0 | 31.23 |
2020-10-27 | 32.34 | 30.9 | 32.16 | 31.63 | 1268300.0 | 31.63 |
2020-10-26 | 32.61 | 30.88 | 32.01 | 31.82 | 460300.0 | 31.82 |
2020-10-23 | 32.93 | 31.92 | 32.51 | 32.33 | 374900.0 | 32.33 |
2020-10-22 | 33.23 | 31.76 | 33.05 | 32.18 | 1092500.0 | 32.18 |
2020-10-21 | 34.25 | 32.67 | 33.81 | 32.87 | 376400.0 | 32.87 |
2020-10-20 | 34.95 | 33.33 | 34.65 | 33.59 | 558800.0 | 33.59 |
2020-10-19 | 35.69 | 34.5 | 35.08 | 34.63 | 312400.0 | 34.63 |
2020-10-16 | 35.37 | 34.52 | 35.3 | 34.8 | 277200.0 | 34.8 |
2020-10-15 | 35.33 | 34.26 | 34.57 | 35.1 | 281200.0 | 35.1 |
2020-10-14 | 36.28 | 35.04 | 36.25 | 35.39 | 377100.0 | 35.39 |
2020-10-13 | 36.27 | 35.24 | 35.38 | 35.76 | 553200.0 | 35.76 |
2020-10-12 | 35.85 | 34.83 | 35.37 | 35.23 | 728700.0 | 35.23 |
2020-10-09 | 35.82 | 34.29 | 34.4 | 35.77 | 743500.0 | 35.77 |
2020-10-08 | 34.75 | 33.25 | 34.72 | 33.89 | 806600.0 | 33.89 |
2020-10-07 | 34.25 | 32.84 | 33.19 | 34.11 | 832400.0 | 34.11 |
2020-10-06 | 33.7 | 31.91 | 33.05 | 32.72 | 769100.0 | 32.72 |
2020-10-05 | 32.92 | 31.23 | 31.39 | 32.73 | 665600.0 | 32.73 |
2020-10-02 | 31.6 | 30.21 | 30.21 | 31.18 | 470600.0 | 31.18 |
2020-10-01 | 31.69 | 30.83 | 31.52 | 31.3 | 532200.0 | 31.3 |
2020-09-30 | 31.91 | 30.72 | 31.01 | 31.21 | 646300.0 | 31.21 |
2020-09-29 | 32.44 | 30.87 | 31.78 | 31.1 | 825300.0 | 31.1 |
2020-09-28 | 31.91 | 30.82 | 31.16 | 31.66 | 697100.0 | 31.66 |
2020-09-25 | 30.41 | 29.5 | 29.52 | 30.24 | 287600.0 | 30.24 |
2020-09-24 | 30.13 | 29.05 | 29.4 | 29.58 | 502200.0 | 29.58 |
2020-09-23 | 30.92 | 29.5 | 30.77 | 29.92 | 548600.0 | 29.92 |
2020-09-22 | 30.9 | 29.6 | 30.64 | 30.88 | 566300.0 | 30.88 |
2020-09-21 | 30.61 | 29.16 | 29.19 | 30.48 | 497700.0 | 30.48 |
2020-09-18 | 30.34 | 29.27 | 29.72 | 29.89 | 2420600.0 | 29.89 |
2020-09-17 | 30.61 | 28.3 | 30.43 | 29.48 | 1575000.0 | 29.48 |
2020-09-16 | 31.45 | 30.41 | 31.07 | 30.52 | 523800.0 | 30.52 |
2020-09-15 | 31.43 | 30.43 | 30.9 | 31.04 | 454600.0 | 31.04 |
2020-09-14 | 30.91 | 29.95 | 30.2 | 30.75 | 444500.0 | 30.75 |
2020-09-11 | 30.86 | 29.26 | 30.64 | 29.72 | 641600.0 | 29.72 |
2020-09-10 | 33.22 | 30.27 | 32.59 | 30.32 | 832200.0 | 30.32 |
2020-09-09 | 32.79 | 31.4 | 31.4 | 32.28 | 961500.0 | 32.28 |
2020-09-08 | 31.7 | 29.51 | 29.73 | 30.89 | 904100.0 | 30.89 |
2020-09-04 | 32.38 | 28.63 | 32.16 | 31.12 | 1472400.0 | 31.12 |
2020-09-03 | 35.25 | 31.55 | 35.05 | 32.29 | 1320600.0 | 32.29 |
2020-09-02 | 37.5 | 35.02 | 37.5 | 36.05 | 803700.0 | 36.05 |
2020-09-01 | 36.4 | 34.63 | 34.63 | 36.37 | 790000.0 | 36.37 |
2020-08-31 | 35.17 | 33.72 | 34.52 | 34.47 | 1025600.0 | 34.47 |
2020-08-28 | 35.81 | 34.74 | 34.9 | 35.01 | 488900.0 | 35.01 |
2020-08-27 | 35.18 | 33.7 | 35.0 | 34.5 | 593700.0 | 34.5 |
2020-08-26 | 35.15 | 33.7 | 33.84 | 35.08 | 860000.0 | 35.08 |
2020-08-25 | 34.06 | 32.98 | 33.41 | 33.48 | 667400.0 | 33.48 |
2020-08-24 | 34.39 | 32.83 | 33.88 | 33.54 | 935200.0 | 33.54 |
2020-08-21 | 34.29 | 32.82 | 33.86 | 33.13 | 964500.0 | 33.13 |
2020-08-20 | 34.49 | 32.01 | 32.36 | 34.21 | 1713100.0 | 34.21 |
2020-08-19 | 32.97 | 31.62 | 32.45 | 32.55 | 741900.0 | 32.55 |
2020-08-18 | 33.75 | 32.17 | 33.5 | 32.49 | 925800.0 | 32.49 |
2020-08-17 | 33.5 | 32.66 | 33.12 | 33.22 | 782200.0 | 33.22 |
2020-08-14 | 33.15 | 32.01 | 32.16 | 32.75 | 1056400.0 | 32.75 |
2020-08-13 | 33.09 | 30.5 | 30.93 | 32.35 | 3448700.0 | 32.35 |
2020-08-12 | 34.95 | 33.16 | 33.6 | 33.52 | 1470400.0 | 33.52 |
2020-08-11 | 35.14 | 33.52 | 35.05 | 33.55 | 922100.0 | 33.55 |
2020-08-10 | 36.92 | 34.86 | 36.7 | 35.6 | 1186300.0 | 35.6 |
2020-08-07 | 37.19 | 35.19 | 37.0 | 36.35 | 1435100.0 | 36.35 |
2020-08-06 | 37.54 | 36.5 | 37.54 | 37.12 | 1185900.0 | 37.12 |
2020-08-05 | 37.8 | 36.57 | 36.91 | 37.01 | 1033300.0 | 37.01 |
2020-08-04 | 36.5 | 35.37 | 36.25 | 36.35 | 683700.0 | 36.35 |
2020-08-03 | 36.64 | 34.4 | 34.63 | 36.01 | 884100.0 | 36.01 |
2020-07-31 | 34.9 | 33.21 | 33.91 | 34.36 | 700300.0 | 34.36 |
2020-07-30 | 34.5 | 33.0 | 33.91 | 34.33 | 511100.0 | 34.33 |
2020-07-29 | 34.62 | 33.39 | 33.39 | 34.35 | 692200.0 | 34.35 |
2020-07-28 | 33.77 | 32.9 | 33.37 | 32.96 | 621500.0 | 32.96 |
2020-07-27 | 33.62 | 32.72 | 33.33 | 33.6 | 627200.0 | 33.6 |
2020-07-24 | 33.0 | 31.66 | 32.48 | 32.77 | 611800.0 | 32.77 |
2020-07-23 | 34.6 | 32.72 | 34.0 | 32.85 | 766200.0 | 32.85 |
2020-07-22 | 34.2 | 33.12 | 33.42 | 33.85 | 766600.0 | 33.85 |
2020-07-21 | 35.79 | 33.28 | 35.64 | 33.36 | 1188500.0 | 33.36 |
2020-07-20 | 35.08 | 31.6 | 31.65 | 34.81 | 2598600.0 | 34.81 |
2020-07-17 | 32.0 | 30.33 | 30.39 | 31.65 | 1170800.0 | 31.65 |
2020-07-16 | 31.19 | 30.32 | 31.02 | 30.39 | 852200.0 | 30.39 |
2020-07-15 | 31.97 | 30.47 | 31.12 | 31.47 | 1023000.0 | 31.47 |
2020-07-14 | 31.51 | 29.36 | 30.89 | 30.72 | 2752300.0 | 30.72 |
2020-07-13 | 34.92 | 30.66 | 34.92 | 30.74 | 2340800.0 | 30.74 |
2020-07-10 | 34.79 | 33.21 | 33.26 | 33.99 | 2658800.0 | 33.99 |
2020-07-09 | 34.41 | 32.36 | 33.53 | 33.36 | 7044900.0 | 33.36 |
2020-07-08 | 33.25 | 31.3 | 31.75 | 32.88 | 1423600.0 | 32.88 |
2020-07-07 | 32.83 | 31.06 | 32.5 | 31.62 | 1538400.0 | 31.62 |
2020-07-06 | 33.97 | 32.72 | 33.24 | 32.84 | 926200.0 | 32.84 |
2020-07-02 | 33.7 | 32.35 | 33.69 | 32.49 | 717000.0 | 32.49 |
2020-07-01 | 33.43 | 31.63 | 32.22 | 33.27 | 800400.0 | 33.27 |
2020-06-30 | 32.35 | 31.05 | 31.56 | 32.09 | 488000.0 | 32.09 |
2020-06-29 | 32.45 | 30.6 | 32.16 | 31.44 | 516000.0 | 31.44 |
2020-06-26 | 32.48 | 31.02 | 32.44 | 31.96 | 834800.0 | 31.96 |
2020-06-25 | 32.39 | 30.56 | 31.5 | 32.35 | 682200.0 | 32.35 |
2020-06-24 | 33.25 | 30.89 | 33.14 | 31.7 | 1427300.0 | 31.7 |
2020-06-23 | 35.0 | 33.25 | 34.5 | 33.27 | 1438200.0 | 33.27 |
2020-06-22 | 34.12 | 31.57 | 32.19 | 33.99 | 1008900.0 | 33.99 |
2020-06-19 | 35.35 | 31.61 | 34.73 | 32.1 | 2823600.0 | 32.1 |
2020-06-18 | 34.52 | 31.41 | 31.7 | 34.09 | 2176100.0 | 34.09 |
2020-06-17 | 31.74 | 30.33 | 30.99 | 31.39 | 654100.0 | 31.39 |
2020-06-16 | 30.67 | 29.02 | 29.66 | 30.63 | 1511700.0 | 30.63 |
2020-06-15 | 29.44 | 27.8 | 28.27 | 28.78 | 621800.0 | 28.78 |
2020-06-12 | 29.57 | 28.0 | 29.05 | 28.92 | 936500.0 | 28.92 |
2020-06-11 | 29.92 | 27.54 | 29.0 | 27.71 | 1148700.0 | 27.71 |
2020-06-10 | 31.82 | 30.12 | 31.65 | 30.67 | 788400.0 | 30.67 |
2020-06-09 | 31.91 | 30.1 | 30.49 | 30.74 | 1254100.0 | 30.74 |
2020-06-08 | 30.95 | 29.02 | 29.45 | 29.87 | 981400.0 | 29.87 |
2020-06-05 | 30.6 | 28.86 | 29.11 | 29.47 | 1016500.0 | 29.47 |
2020-06-04 | 30.0 | 27.51 | 29.84 | 29.55 | 1446600.0 | 29.55 |
2020-06-03 | 31.0 | 29.5 | 30.97 | 30.28 | 1021500.0 | 30.28 |
2020-06-02 | 31.5 | 29.64 | 31.0 | 30.61 | 1681800.0 | 30.61 |
2020-06-01 | 30.53 | 28.31 | 28.88 | 30.5 | 2403300.0 | 30.5 |
2020-05-29 | 28.4 | 26.4 | 26.47 | 28.31 | 1925600.0 | 28.31 |
2020-05-28 | 27.29 | 25.53 | 26.37 | 26.12 | 1019300.0 | 26.12 |
2020-05-27 | 28.0 | 24.52 | 28.0 | 26.4 | 1860600.0 | 26.4 |
2020-05-26 | 27.72 | 26.6 | 27.4 | 27.6 | 3064700.0 | 27.6 |
2020-05-22 | 26.3 | 24.85 | 25.66 | 26.28 | 1236300.0 | 26.28 |
2020-05-21 | 26.62 | 24.45 | 26.3 | 25.43 | 1854900.0 | 25.43 |
2020-05-20 | 27.04 | 25.09 | 25.5 | 26.54 | 3313400.0 | 26.54 |
2020-05-19 | 25.14 | 23.6 | 24.0 | 24.45 | 2162700.0 | 24.45 |
2020-05-18 | 25.48 | 24.04 | 24.86 | 24.12 | 1515300.0 | 24.12 |
2020-05-15 | 24.34 | 23.0 | 23.25 | 23.95 | 2253400.0 | 23.95 |
2020-05-14 | 23.67 | 22.75 | 23.09 | 23.24 | 4209600.0 | 23.24 |
2020-05-13 | 26.92 | 24.0 | 25.93 | 24.34 | 956200.0 | 24.34 |
2020-05-12 | 29.21 | 25.8 | 29.21 | 26.19 | 974600.0 | 26.19 |
2020-05-11 | 28.66 | 24.5 | 26.02 | 28.37 | 1350600.0 | 28.37 |
2020-05-08 | 26.45 | 25.01 | 25.34 | 25.52 | 756100.0 | 25.52 |
2020-05-07 | 26.2 | 23.22 | 23.65 | 25.53 | 1941800.0 | 25.53 |
2020-05-06 | 26.61 | 25.03 | 25.25 | 26.28 | 1087200.0 | 26.28 |
2020-05-05 | 26.5 | 24.2 | 24.4 | 25.71 | 938000.0 | 25.71 |
2020-05-04 | 23.9 | 22.47 | 23.05 | 23.71 | 819500.0 | 23.71 |
2020-05-01 | 24.65 | 22.76 | 24.33 | 23.16 | 431700.0 | 23.16 |
2020-04-30 | 25.98 | 24.61 | 25.07 | 24.92 | 365900.0 | 24.92 |
2020-04-29 | 24.99 | 23.83 | 24.38 | 24.93 | 401800.0 | 24.93 |
2020-04-28 | 25.63 | 23.26 | 25.44 | 23.78 | 516700.0 | 23.78 |
2020-04-27 | 27.17 | 24.78 | 25.4 | 25.01 | 935800.0 | 25.01 |
2020-04-24 | 25.06 | 23.68 | 24.2 | 24.93 | 393200.0 | 24.93 |
2020-04-23 | 24.73 | 23.51 | 24.06 | 23.81 | 470200.0 | 23.81 |
2020-04-22 | 24.59 | 23.59 | 24.06 | 23.9 | 679700.0 | 23.9 |
2020-04-21 | 25.2 | 22.56 | 24.24 | 23.26 | 565100.0 | 23.26 |
2020-04-20 | 25.47 | 24.06 | 24.89 | 24.56 | 561700.0 | 24.56 |
2020-04-17 | 26.25 | 24.0 | 25.41 | 25.18 | 1705200.0 | 25.18 |
2020-04-16 | 25.48 | 23.25 | 23.58 | 24.99 | 896300.0 | 24.99 |
2020-04-15 | 24.36 | 22.8 | 24.0 | 22.99 | 1003500.0 | 22.99 |
2020-04-14 | 25.15 | 22.05 | 22.42 | 24.64 | 1428400.0 | 24.64 |
2020-04-13 | 22.41 | 20.6 | 21.72 | 21.72 | 794100.0 | 21.72 |
2020-04-09 | 22.08 | 20.35 | 20.63 | 22.0 | 904200.0 | 22.0 |
2020-04-08 | 20.61 | 18.76 | 19.26 | 20.56 | 646000.0 | 20.56 |
2020-04-07 | 20.19 | 18.67 | 20.14 | 18.87 | 297100.0 | 18.87 |
2020-04-06 | 20.48 | 19.44 | 20.16 | 19.5 | 352400.0 | 19.5 |
2020-04-03 | 19.88 | 17.84 | 18.62 | 19.6 | 465600.0 | 19.6 |
2020-04-02 | 19.03 | 17.11 | 17.29 | 18.99 | 518700.0 | 18.99 |
2020-04-01 | 19.06 | 17.26 | 18.64 | 17.4 | 885600.0 | 17.4 |
2020-03-31 | 21.2 | 19.36 | 20.24 | 20.02 | 504000.0 | 20.02 |
2020-03-30 | 20.92 | 20.0 | 20.2 | 20.15 | 263100.0 | 20.15 |
2020-03-27 | 21.33 | 20.0 | 21.05 | 20.19 | 389300.0 | 20.19 |
2020-03-26 | 21.84 | 19.46 | 19.85 | 21.52 | 573200.0 | 21.52 |
2020-03-25 | 21.05 | 19.15 | 20.3 | 19.48 | 499200.0 | 19.48 |
2020-03-24 | 19.97 | 18.32 | 19.01 | 19.97 | 690600.0 | 19.97 |
2020-03-23 | 18.52 | 16.76 | 17.9 | 18.2 | 349500.0 | 18.2 |
2020-03-20 | 20.0 | 18.17 | 19.0 | 18.25 | 680800.0 | 18.25 |
2020-03-19 | 19.5 | 16.57 | 17.46 | 18.87 | 537000.0 | 18.87 |
2020-03-18 | 18.96 | 15.7 | 17.79 | 17.41 | 902100.0 | 17.41 |
2020-03-17 | 19.61 | 16.0 | 16.42 | 18.43 | 938600.0 | 18.43 |
2020-03-16 | 16.24 | 12.02 | 12.02 | 16.13 | 846500.0 | 16.13 |
2020-03-13 | 18.5 | 15.36 | 18.35 | 16.51 | 886200.0 | 16.51 |
2020-03-12 | 18.03 | 16.0 | 16.9 | 17.5 | 842700.0 | 17.5 |
2020-03-11 | 19.17 | 17.89 | 18.9 | 18.57 | 609900.0 | 18.57 |
2020-03-10 | 20.7 | 18.67 | 20.55 | 19.36 | 676400.0 | 19.36 |
2020-03-09 | 19.95 | 17.88 | 19.46 | 19.0 | 926400.0 | 19.0 |
2020-03-06 | 22.21 | 19.16 | 20.0 | 21.33 | 1497600.0 | 21.33 |
2020-03-05 | 23.89 | 20.82 | 23.15 | 20.84 | 1605100.0 | 20.84 |
2020-03-04 | 23.6 | 22.75 | 23.3 | 23.35 | 806300.0 | 23.35 |
2020-03-03 | 23.87 | 22.13 | 23.68 | 22.53 | 767200.0 | 22.53 |
2020-03-02 | 24.0 | 22.56 | 23.67 | 23.09 | 529500.0 | 23.09 |
2020-02-28 | 23.47 | 21.31 | 21.87 | 23.14 | 710200.0 | 23.14 |
2020-02-27 | 23.73 | 21.47 | 22.42 | 22.57 | 628300.0 | 22.57 |
2020-02-26 | 24.75 | 23.13 | 23.67 | 23.26 | 645600.0 | 23.26 |
2020-02-25 | 26.82 | 23.66 | 26.66 | 23.84 | 1120800.0 | 23.84 |
2020-02-24 | 26.6 | 25.06 | 25.25 | 26.39 | 724900.0 | 26.39 |
2020-02-21 | 29.39 | 25.9 | 28.63 | 26.58 | 1231800.0 | 26.58 |
2020-02-20 | 29.8 | 26.75 | 27.2 | 28.63 | 1358800.0 | 28.63 |
2020-02-19 | 27.42 | 25.52 | 26.19 | 27.3 | 776500.0 | 27.3 |
2020-02-18 | 26.45 | 25.82 | 26.13 | 26.02 | 700700.0 | 26.02 |