名前 | Pluralsight Inc. Class A Common Stock |
ティッカー | PS |
国 | United States |
上場年 | 2018.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 21.77 | 21.52 | 21.52 | 21.6 | 1207200.0 | 21.6 |
2021-02-12 | 21.7 | 21.04 | 21.04 | 21.7 | 1186600.0 | 21.7 |
2021-02-11 | 21.77 | 20.83 | 21.5 | 21.57 | 2466500.0 | 21.57 |
2021-02-10 | 21.83 | 21.43 | 21.7 | 21.65 | 1246500.0 | 21.65 |
2021-02-09 | 21.76 | 21.29 | 21.41 | 21.62 | 2172400.0 | 21.62 |
2021-02-08 | 21.38 | 21.03 | 21.26 | 21.22 | 2739200.0 | 21.22 |
2021-02-05 | 21.26 | 20.93 | 20.96 | 21.24 | 1732400.0 | 21.24 |
2021-02-04 | 20.96 | 20.6 | 20.78 | 20.93 | 884200.0 | 20.93 |
2021-02-03 | 21.0 | 20.77 | 21.0 | 20.8 | 1112500.0 | 20.8 |
2021-02-02 | 21.1 | 20.78 | 21.03 | 20.9 | 2127500.0 | 20.9 |
2021-02-01 | 21.3 | 20.77 | 20.89 | 20.94 | 1676700.0 | 20.94 |
2021-01-29 | 20.83 | 20.54 | 20.71 | 20.8 | 2597200.0 | 20.8 |
2021-01-28 | 20.89 | 20.57 | 20.6 | 20.7 | 889000.0 | 20.7 |
2021-01-27 | 20.94 | 20.37 | 20.72 | 20.59 | 1730100.0 | 20.59 |
2021-01-26 | 21.0 | 20.83 | 20.93 | 20.94 | 1878700.0 | 20.94 |
2021-01-25 | 21.32 | 20.82 | 21.24 | 20.9 | 1605700.0 | 20.9 |
2021-01-22 | 21.41 | 21.2 | 21.2 | 21.33 | 1159000.0 | 21.33 |
2021-01-21 | 21.53 | 21.19 | 21.3 | 21.41 | 1113900.0 | 21.41 |
2021-01-20 | 21.43 | 21.09 | 21.4 | 21.2 | 1930600.0 | 21.2 |
2021-01-19 | 21.42 | 21.1 | 21.32 | 21.3 | 1021300.0 | 21.3 |
2021-01-15 | 21.62 | 21.12 | 21.45 | 21.14 | 2833500.0 | 21.14 |
2021-01-14 | 21.56 | 21.07 | 21.12 | 21.43 | 990900.0 | 21.43 |
2021-01-13 | 21.24 | 20.82 | 21.2 | 21.08 | 1648200.0 | 21.08 |
2021-01-12 | 21.5 | 21.18 | 21.37 | 21.18 | 1067900.0 | 21.18 |
2021-01-11 | 21.75 | 21.3 | 21.3 | 21.3 | 2194600.0 | 21.3 |
2021-01-08 | 21.34 | 20.85 | 20.99 | 21.29 | 2579600.0 | 21.29 |
2021-01-07 | 21.5 | 20.72 | 20.94 | 21.35 | 3146700.0 | 21.35 |
2021-01-06 | 21.09 | 20.52 | 20.73 | 20.82 | 3409100.0 | 20.82 |
2021-01-05 | 20.95 | 20.48 | 20.52 | 20.91 | 2942500.0 | 20.91 |
2021-01-04 | 20.79 | 20.43 | 20.78 | 20.59 | 3125400.0 | 20.59 |
2020-12-31 | 21.2 | 20.76 | 20.95 | 20.96 | 1419700.0 | 20.96 |
2020-12-30 | 21.67 | 20.91 | 21.4 | 20.94 | 1663200.0 | 20.94 |
2020-12-29 | 21.33 | 20.84 | 21.04 | 21.31 | 2214600.0 | 21.31 |
2020-12-28 | 21.19 | 20.64 | 21.11 | 20.77 | 2051300.0 | 20.77 |
2020-12-24 | 21.24 | 20.59 | 20.62 | 20.98 | 897100.0 | 20.98 |
2020-12-23 | 20.74 | 20.4 | 20.4 | 20.69 | 2764400.0 | 20.69 |
2020-12-22 | 20.65 | 20.38 | 20.44 | 20.4 | 3194200.0 | 20.4 |
2020-12-21 | 20.51 | 20.33 | 20.4 | 20.38 | 6853400.0 | 20.38 |
2020-12-18 | 20.55 | 20.33 | 20.42 | 20.54 | 6781300.0 | 20.54 |
2020-12-17 | 20.57 | 20.37 | 20.39 | 20.43 | 5456400.0 | 20.43 |
2020-12-16 | 20.69 | 20.35 | 20.5 | 20.4 | 6743800.0 | 20.4 |
2020-12-15 | 20.89 | 20.12 | 20.16 | 20.58 | 9457400.0 | 20.58 |
2020-12-14 | 20.24 | 20.04 | 20.15 | 20.19 | 39072100.0 | 20.19 |
2020-12-11 | 19.04 | 18.44 | 18.83 | 18.98 | 1014600.0 | 18.98 |
2020-12-10 | 18.94 | 17.57 | 17.69 | 18.91 | 1392500.0 | 18.91 |
2020-12-09 | 18.6 | 17.74 | 17.82 | 18.12 | 1841900.0 | 18.12 |
2020-12-08 | 18.36 | 17.71 | 18.0 | 18.1 | 1353200.0 | 18.1 |
2020-12-07 | 18.65 | 17.85 | 17.95 | 18.08 | 1158400.0 | 18.08 |
2020-12-04 | 18.01 | 17.27 | 17.29 | 18.0 | 1159700.0 | 18.0 |
2020-12-03 | 17.78 | 17.01 | 17.42 | 17.21 | 1098900.0 | 17.21 |
2020-12-02 | 17.58 | 16.81 | 16.87 | 17.56 | 1361500.0 | 17.56 |
2020-12-01 | 17.32 | 16.34 | 16.5 | 17.14 | 2309300.0 | 17.14 |
2020-11-30 | 16.46 | 15.75 | 15.92 | 16.38 | 2228900.0 | 16.38 |
2020-11-27 | 16.1 | 15.74 | 15.87 | 15.92 | 897800.0 | 15.92 |
2020-11-25 | 15.89 | 15.06 | 15.36 | 15.77 | 3266000.0 | 15.77 |
2020-11-24 | 16.33 | 15.18 | 16.2 | 15.25 | 1890300.0 | 15.25 |
2020-11-23 | 16.4 | 15.9 | 16.08 | 15.98 | 1989000.0 | 15.98 |
2020-11-20 | 16.24 | 15.77 | 16.02 | 15.97 | 2150000.0 | 15.97 |
2020-11-19 | 16.27 | 15.72 | 16.15 | 15.94 | 1028300.0 | 15.94 |
2020-11-18 | 16.43 | 16.05 | 16.37 | 16.1 | 647000.0 | 16.1 |
2020-11-17 | 16.36 | 15.93 | 16.2 | 16.25 | 749800.0 | 16.25 |
2020-11-16 | 16.51 | 15.58 | 15.93 | 16.25 | 2592300.0 | 16.25 |
2020-11-13 | 16.0 | 15.14 | 15.26 | 15.86 | 1725000.0 | 15.86 |
2020-11-12 | 15.95 | 14.9 | 15.0 | 15.02 | 1984300.0 | 15.02 |
2020-11-11 | 16.0 | 14.81 | 16.0 | 15.0 | 2346600.0 | 15.0 |
2020-11-10 | 16.64 | 14.87 | 15.99 | 15.83 | 4288600.0 | 15.83 |
2020-11-09 | 16.3 | 14.25 | 14.88 | 16.1 | 4935100.0 | 16.1 |
2020-11-06 | 16.13 | 14.12 | 16.07 | 14.74 | 8433200.0 | 14.74 |
2020-11-05 | 19.06 | 18.31 | 18.45 | 19.0 | 1223800.0 | 19.0 |
2020-11-04 | 18.78 | 17.6 | 17.95 | 18.32 | 1228500.0 | 18.32 |
2020-11-03 | 17.62 | 16.01 | 16.13 | 17.48 | 954300.0 | 17.48 |
2020-11-02 | 16.34 | 15.7 | 15.86 | 16.01 | 1539400.0 | 16.01 |
2020-10-30 | 16.67 | 15.63 | 16.62 | 15.7 | 1162800.0 | 15.7 |
2020-10-29 | 16.89 | 16.44 | 16.77 | 16.8 | 887700.0 | 16.8 |
2020-10-28 | 17.17 | 16.34 | 17.0 | 16.59 | 747700.0 | 16.59 |
2020-10-27 | 17.86 | 17.26 | 17.86 | 17.36 | 1546900.0 | 17.36 |
2020-10-26 | 17.96 | 17.18 | 17.86 | 17.5 | 2012000.0 | 17.5 |
2020-10-23 | 18.13 | 17.46 | 17.68 | 18.04 | 409100.0 | 18.04 |
2020-10-22 | 18.09 | 16.92 | 18.01 | 17.7 | 1129900.0 | 17.7 |
2020-10-21 | 18.95 | 17.75 | 18.87 | 18.01 | 994900.0 | 18.01 |
2020-10-20 | 18.98 | 18.47 | 18.82 | 18.75 | 846200.0 | 18.75 |
2020-10-19 | 19.09 | 18.58 | 18.93 | 18.63 | 440600.0 | 18.63 |
2020-10-16 | 19.02 | 18.57 | 18.94 | 18.76 | 511400.0 | 18.76 |
2020-10-15 | 18.95 | 18.19 | 18.44 | 18.73 | 843100.0 | 18.73 |
2020-10-14 | 19.35 | 18.61 | 18.96 | 18.85 | 798400.0 | 18.85 |
2020-10-13 | 19.06 | 18.53 | 18.56 | 18.9 | 779700.0 | 18.9 |
2020-10-12 | 18.84 | 18.29 | 18.75 | 18.58 | 804100.0 | 18.58 |
2020-10-09 | 18.38 | 17.8 | 17.8 | 18.3 | 882700.0 | 18.3 |
2020-10-08 | 17.75 | 17.21 | 17.42 | 17.64 | 554900.0 | 17.64 |
2020-10-07 | 17.56 | 17.0 | 17.06 | 17.34 | 884700.0 | 17.34 |
2020-10-06 | 17.25 | 16.61 | 16.73 | 16.69 | 1183300.0 | 16.69 |
2020-10-05 | 16.88 | 16.1 | 16.75 | 16.55 | 1949700.0 | 16.55 |
2020-10-02 | 17.45 | 16.62 | 17.04 | 16.65 | 1118500.0 | 16.65 |
2020-10-01 | 17.92 | 17.32 | 17.36 | 17.63 | 993100.0 | 17.63 |
2020-09-30 | 17.76 | 17.05 | 17.29 | 17.13 | 679300.0 | 17.13 |
2020-09-29 | 17.73 | 17.17 | 17.61 | 17.25 | 766900.0 | 17.25 |
2020-09-28 | 17.71 | 17.19 | 17.2 | 17.62 | 874600.0 | 17.62 |
2020-09-25 | 17.05 | 16.34 | 16.38 | 16.98 | 497100.0 | 16.98 |
2020-09-24 | 16.72 | 16.1 | 16.48 | 16.42 | 689700.0 | 16.42 |
2020-09-23 | 17.95 | 16.55 | 17.72 | 16.57 | 1028300.0 | 16.57 |
2020-09-22 | 17.9 | 17.31 | 17.59 | 17.84 | 901400.0 | 17.84 |
2020-09-21 | 17.47 | 16.34 | 16.4 | 17.46 | 1268000.0 | 17.46 |
2020-09-18 | 17.22 | 16.4 | 17.09 | 16.85 | 1416600.0 | 16.85 |
2020-09-17 | 17.59 | 16.79 | 17.59 | 17.05 | 1032700.0 | 17.05 |
2020-09-16 | 18.09 | 17.53 | 17.63 | 17.55 | 1423600.0 | 17.55 |
2020-09-15 | 17.75 | 16.75 | 16.83 | 17.61 | 1406800.0 | 17.61 |
2020-09-14 | 16.95 | 16.58 | 16.83 | 16.71 | 1140300.0 | 16.71 |
2020-09-11 | 17.48 | 16.33 | 17.37 | 16.53 | 1417700.0 | 16.53 |
2020-09-10 | 17.72 | 17.17 | 17.36 | 17.22 | 1624400.0 | 17.22 |
2020-09-09 | 17.41 | 16.69 | 16.78 | 17.21 | 1096000.0 | 17.21 |
2020-09-08 | 17.35 | 16.42 | 16.86 | 16.7 | 1465800.0 | 16.7 |
2020-09-04 | 18.11 | 16.76 | 17.88 | 17.39 | 1349200.0 | 17.39 |
2020-09-03 | 19.6 | 17.86 | 19.52 | 17.99 | 1486900.0 | 17.99 |
2020-09-02 | 19.58 | 18.75 | 19.31 | 19.55 | 2502700.0 | 19.55 |
2020-09-01 | 19.39 | 18.88 | 19.28 | 19.03 | 2027100.0 | 19.03 |
2020-08-31 | 20.09 | 19.09 | 20.08 | 19.14 | 1227000.0 | 19.14 |
2020-08-28 | 20.91 | 19.9 | 20.56 | 19.94 | 1371600.0 | 19.94 |
2020-08-27 | 21.01 | 20.43 | 20.89 | 20.54 | 776100.0 | 20.54 |
2020-08-26 | 21.52 | 20.74 | 21.1 | 20.8 | 1388700.0 | 20.8 |
2020-08-25 | 21.16 | 20.67 | 20.97 | 21.09 | 1251800.0 | 21.09 |
2020-08-24 | 21.07 | 20.59 | 21.05 | 21.03 | 1670200.0 | 21.03 |
2020-08-21 | 21.03 | 20.2 | 20.51 | 20.76 | 1289600.0 | 20.76 |
2020-08-20 | 20.92 | 20.2 | 20.87 | 20.58 | 2571200.0 | 20.58 |
2020-08-19 | 21.5 | 21.06 | 21.41 | 21.32 | 730100.0 | 21.32 |
2020-08-18 | 21.4 | 20.95 | 21.01 | 21.33 | 816900.0 | 21.33 |
2020-08-17 | 21.12 | 20.53 | 20.8 | 21.0 | 1580300.0 | 21.0 |
2020-08-14 | 20.69 | 20.1 | 20.46 | 20.53 | 877200.0 | 20.53 |
2020-08-13 | 21.02 | 20.48 | 20.77 | 20.6 | 697600.0 | 20.6 |
2020-08-12 | 21.0 | 20.52 | 20.74 | 20.67 | 856800.0 | 20.67 |
2020-08-11 | 21.01 | 19.73 | 20.47 | 20.52 | 841400.0 | 20.52 |
2020-08-10 | 21.39 | 20.07 | 21.39 | 20.55 | 1184100.0 | 20.55 |
2020-08-07 | 22.3 | 20.91 | 21.87 | 21.35 | 1016700.0 | 21.35 |
2020-08-06 | 22.53 | 21.65 | 22.3 | 21.84 | 1199100.0 | 21.84 |
2020-08-05 | 22.69 | 21.77 | 21.92 | 22.36 | 1530200.0 | 22.36 |
2020-08-04 | 22.21 | 21.33 | 21.33 | 21.82 | 1116600.0 | 21.82 |
2020-08-03 | 21.78 | 20.81 | 21.35 | 21.65 | 1453000.0 | 21.65 |
2020-07-31 | 21.86 | 20.64 | 21.85 | 21.17 | 1929000.0 | 21.17 |
2020-07-30 | 21.69 | 19.32 | 20.21 | 21.5 | 4388300.0 | 21.5 |
2020-07-29 | 19.98 | 19.47 | 19.48 | 19.66 | 1716900.0 | 19.66 |
2020-07-28 | 19.6 | 19.09 | 19.3 | 19.21 | 1353400.0 | 19.21 |
2020-07-27 | 19.48 | 18.2 | 18.42 | 19.45 | 1246300.0 | 19.45 |
2020-07-24 | 18.74 | 17.87 | 18.59 | 18.26 | 1270300.0 | 18.26 |
2020-07-23 | 19.66 | 18.74 | 19.08 | 18.8 | 1003300.0 | 18.8 |
2020-07-22 | 19.85 | 18.96 | 19.39 | 19.15 | 619100.0 | 19.15 |
2020-07-21 | 19.92 | 19.38 | 19.69 | 19.46 | 805400.0 | 19.46 |
2020-07-20 | 19.76 | 18.65 | 18.85 | 19.46 | 1365900.0 | 19.46 |
2020-07-17 | 18.97 | 18.28 | 18.44 | 18.84 | 746800.0 | 18.84 |
2020-07-16 | 18.6 | 17.82 | 18.36 | 18.28 | 712900.0 | 18.28 |
2020-07-15 | 19.15 | 18.4 | 18.75 | 18.7 | 901500.0 | 18.7 |
2020-07-14 | 18.54 | 17.15 | 17.67 | 18.51 | 2939100.0 | 18.51 |
2020-07-13 | 19.45 | 17.67 | 19.2 | 17.71 | 927600.0 | 17.71 |
2020-07-10 | 19.45 | 18.8 | 19.42 | 18.97 | 778100.0 | 18.97 |
2020-07-09 | 19.5 | 18.82 | 19.26 | 19.4 | 760600.0 | 19.4 |
2020-07-08 | 19.08 | 18.42 | 18.62 | 19.02 | 903800.0 | 19.02 |
2020-07-07 | 18.97 | 18.46 | 18.66 | 18.48 | 1284300.0 | 18.48 |
2020-07-06 | 19.7 | 18.64 | 19.34 | 18.89 | 1244000.0 | 18.89 |
2020-07-02 | 19.4 | 18.8 | 19.31 | 19.03 | 1362700.0 | 19.03 |
2020-07-01 | 18.82 | 18.07 | 18.07 | 18.82 | 1430300.0 | 18.82 |
2020-06-30 | 18.07 | 17.36 | 17.61 | 18.05 | 972900.0 | 18.05 |
2020-06-29 | 17.74 | 16.85 | 17.6 | 17.35 | 1411600.0 | 17.35 |
2020-06-26 | 17.71 | 17.01 | 17.32 | 17.5 | 4038800.0 | 17.5 |
2020-06-25 | 17.37 | 16.93 | 17.03 | 17.3 | 1582600.0 | 17.3 |
2020-06-24 | 18.1 | 16.86 | 17.87 | 17.08 | 1778800.0 | 17.08 |
2020-06-23 | 18.75 | 17.8 | 18.74 | 17.99 | 1282300.0 | 17.99 |
2020-06-22 | 18.66 | 17.32 | 17.71 | 18.46 | 1792200.0 | 18.46 |
2020-06-19 | 17.87 | 16.48 | 17.55 | 17.71 | 11529300.0 | 17.71 |
2020-06-18 | 17.62 | 16.86 | 17.22 | 17.3 | 2352800.0 | 17.3 |
2020-06-17 | 18.69 | 17.31 | 18.6 | 17.41 | 2550700.0 | 17.41 |
2020-06-16 | 18.32 | 17.62 | 18.0 | 18.25 | 2411000.0 | 18.25 |
2020-06-15 | 17.67 | 16.26 | 16.99 | 17.27 | 6757900.0 | 17.27 |
2020-06-12 | 19.15 | 17.7 | 18.82 | 17.95 | 2052600.0 | 17.95 |
2020-06-11 | 19.39 | 17.96 | 18.76 | 17.99 | 2879600.0 | 17.99 |
2020-06-10 | 20.23 | 19.21 | 20.16 | 19.45 | 7590800.0 | 19.45 |
2020-06-09 | 21.2 | 19.43 | 21.0 | 20.03 | 3071400.0 | 20.03 |
2020-06-08 | 22.28 | 20.73 | 20.94 | 22.14 | 1481400.0 | 22.14 |
2020-06-05 | 21.16 | 20.2 | 20.7 | 21.01 | 1358000.0 | 21.01 |
2020-06-04 | 21.25 | 20.51 | 20.51 | 20.65 | 1597300.0 | 20.65 |
2020-06-03 | 21.08 | 20.12 | 20.8 | 20.76 | 1020900.0 | 20.76 |
2020-06-02 | 21.55 | 20.51 | 21.5 | 20.86 | 1702600.0 | 20.86 |
2020-06-01 | 21.56 | 20.58 | 20.74 | 21.35 | 2033100.0 | 21.35 |
2020-05-29 | 21.1 | 20.38 | 20.43 | 20.83 | 1382400.0 | 20.83 |
2020-05-28 | 21.19 | 20.14 | 20.64 | 20.49 | 1942500.0 | 20.49 |
2020-05-27 | 21.59 | 19.31 | 21.17 | 20.71 | 1243100.0 | 20.71 |
2020-05-26 | 22.5 | 20.47 | 22.5 | 20.86 | 1389300.0 | 20.86 |
2020-05-22 | 22.33 | 20.54 | 20.61 | 21.59 | 2656500.0 | 21.59 |
2020-05-21 | 20.7 | 19.74 | 20.21 | 20.3 | 1757100.0 | 20.3 |
2020-05-20 | 20.2 | 18.91 | 19.0 | 20.17 | 1776600.0 | 20.17 |
2020-05-19 | 19.43 | 18.35 | 18.5 | 18.77 | 1060800.0 | 18.77 |
2020-05-18 | 19.6 | 18.46 | 19.51 | 18.57 | 1053500.0 | 18.57 |
2020-05-15 | 19.22 | 18.41 | 18.71 | 19.05 | 994400.0 | 19.05 |
2020-05-14 | 18.82 | 17.23 | 17.62 | 18.79 | 1602600.0 | 18.79 |
2020-05-13 | 18.29 | 17.1 | 17.89 | 17.97 | 1192700.0 | 17.97 |
2020-05-12 | 18.59 | 17.65 | 18.53 | 17.73 | 709000.0 | 17.73 |
2020-05-11 | 18.69 | 17.94 | 18.01 | 18.52 | 1242300.0 | 18.52 |
2020-05-08 | 19.27 | 18.15 | 18.65 | 18.38 | 1643500.0 | 18.38 |
2020-05-07 | 18.59 | 17.51 | 17.61 | 18.33 | 1772500.0 | 18.33 |
2020-05-06 | 17.6 | 16.01 | 16.24 | 17.33 | 1824700.0 | 17.33 |
2020-05-05 | 16.22 | 15.14 | 15.35 | 15.99 | 1249800.0 | 15.99 |
2020-05-04 | 15.7 | 14.89 | 15.16 | 15.04 | 2202900.0 | 15.04 |
2020-05-01 | 16.39 | 15.36 | 16.24 | 15.51 | 1552400.0 | 15.51 |
2020-04-30 | 17.84 | 16.25 | 17.43 | 16.44 | 2397000.0 | 16.44 |
2020-04-29 | 17.14 | 15.9 | 16.14 | 16.99 | 1811800.0 | 16.99 |
2020-04-28 | 16.78 | 15.33 | 16.45 | 15.65 | 1999600.0 | 15.65 |
2020-04-27 | 16.2 | 14.87 | 15.0 | 16.08 | 1803400.0 | 16.08 |
2020-04-24 | 14.79 | 14.21 | 14.47 | 14.77 | 1253900.0 | 14.77 |
2020-04-23 | 14.73 | 14.21 | 14.43 | 14.32 | 660800.0 | 14.32 |
2020-04-22 | 14.48 | 13.47 | 13.53 | 14.37 | 1181000.0 | 14.37 |
2020-04-21 | 13.97 | 13.12 | 13.63 | 13.19 | 1591500.0 | 13.19 |
2020-04-20 | 14.27 | 13.58 | 14.0 | 13.73 | 1995300.0 | 13.73 |
2020-04-17 | 14.39 | 13.58 | 13.79 | 14.39 | 1111800.0 | 14.39 |
2020-04-16 | 13.96 | 12.81 | 13.57 | 13.34 | 1649200.0 | 13.34 |
2020-04-15 | 13.34 | 12.0 | 12.3 | 13.28 | 2482800.0 | 13.28 |
2020-04-14 | 13.64 | 12.52 | 12.63 | 13.14 | 2750700.0 | 13.14 |
2020-04-13 | 12.49 | 11.55 | 12.31 | 12.13 | 1670600.0 | 12.13 |
2020-04-09 | 12.83 | 11.89 | 11.9 | 12.34 | 2075700.0 | 12.34 |
2020-04-08 | 11.79 | 11.05 | 11.68 | 11.52 | 1719300.0 | 11.52 |
2020-04-07 | 11.94 | 11.0 | 11.81 | 11.11 | 2126800.0 | 11.11 |
2020-04-06 | 11.2 | 10.25 | 10.34 | 11.05 | 1580600.0 | 11.05 |
2020-04-03 | 10.06 | 9.37 | 9.54 | 9.83 | 1519100.0 | 9.83 |
2020-04-02 | 10.67 | 9.43 | 10.04 | 9.5 | 1533100.0 | 9.5 |
2020-04-01 | 10.75 | 9.85 | 10.39 | 10.13 | 1733700.0 | 10.13 |
2020-03-31 | 12.22 | 10.66 | 11.47 | 10.98 | 1855200.0 | 10.98 |
2020-03-30 | 12.76 | 11.28 | 12.76 | 11.51 | 1600500.0 | 11.51 |
2020-03-27 | 13.99 | 11.98 | 12.27 | 12.6 | 5953700.0 | 12.6 |
2020-03-26 | 13.26 | 11.27 | 11.53 | 13.0 | 3258800.0 | 13.0 |
2020-03-25 | 12.42 | 9.93 | 11.21 | 11.28 | 2387500.0 | 11.28 |
2020-03-24 | 11.07 | 9.37 | 9.45 | 11.01 | 2094700.0 | 11.01 |
2020-03-23 | 9.31 | 8.09 | 9.0 | 8.7 | 1889200.0 | 8.7 |
2020-03-20 | 9.93 | 8.77 | 9.84 | 9.05 | 3074900.0 | 9.05 |
2020-03-19 | 9.77 | 7.28 | 7.6 | 9.41 | 2865100.0 | 9.41 |
2020-03-18 | 8.83 | 6.59 | 8.07 | 7.66 | 2898500.0 | 7.66 |
2020-03-17 | 9.38 | 7.7 | 9.38 | 8.62 | 3193000.0 | 8.62 |
2020-03-16 | 10.44 | 9.01 | 10.44 | 9.15 | 2806900.0 | 9.15 |
2020-03-13 | 12.89 | 10.55 | 12.89 | 11.57 | 2913000.0 | 11.57 |
2020-03-12 | 12.45 | 10.84 | 11.66 | 12.07 | 2963800.0 | 12.07 |
2020-03-11 | 13.73 | 12.25 | 13.65 | 12.68 | 2645800.0 | 12.68 |
2020-03-10 | 14.78 | 13.67 | 14.32 | 14.06 | 1955900.0 | 14.06 |
2020-03-09 | 14.78 | 13.45 | 14.29 | 13.78 | 2095100.0 | 13.78 |
2020-03-06 | 15.99 | 15.19 | 15.59 | 15.48 | 1902800.0 | 15.48 |
2020-03-05 | 17.23 | 16.0 | 16.89 | 16.21 | 1838900.0 | 16.21 |
2020-03-04 | 17.32 | 16.44 | 17.0 | 17.31 | 912000.0 | 17.31 |
2020-03-03 | 17.52 | 16.59 | 17.38 | 16.8 | 1007400.0 | 16.8 |
2020-03-02 | 18.04 | 16.78 | 18.04 | 17.26 | 1564300.0 | 17.26 |
2020-02-28 | 17.84 | 16.61 | 16.72 | 17.83 | 1642200.0 | 17.83 |
2020-02-27 | 18.36 | 17.18 | 17.95 | 17.25 | 2279600.0 | 17.25 |
2020-02-26 | 19.0 | 18.21 | 18.55 | 18.41 | 1188600.0 | 18.41 |
2020-02-25 | 19.15 | 18.21 | 19.14 | 18.45 | 1393400.0 | 18.45 |
2020-02-24 | 19.18 | 18.23 | 18.71 | 18.95 | 2014100.0 | 18.95 |
2020-02-21 | 20.35 | 19.16 | 20.27 | 19.18 | 2429100.0 | 19.18 |
2020-02-20 | 20.84 | 19.7 | 19.96 | 20.34 | 1106600.0 | 20.34 |
2020-02-19 | 20.1 | 19.11 | 19.2 | 20.06 | 1428800.0 | 20.06 |
2020-02-18 | 19.46 | 18.55 | 18.55 | 19.02 | 1556800.0 | 19.02 |