| 名前 | Radware Ltd. Ordinary Shares |
| ティッカー | RDWR |
| 国 | Israel |
| 上場年 | 1999.0 |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 27.5 | 26.86 | 26.94 | 27.24 | 349400.0 | 27.24 |
| 2021-02-12 | 26.62 | 25.9 | 26.54 | 26.19 | 548200.0 | 26.19 |
| 2021-02-11 | 28.28 | 26.89 | 27.95 | 26.98 | 619300.0 | 26.98 |
| 2021-02-10 | 31.96 | 28.74 | 31.0 | 29.11 | 295300.0 | 29.11 |
| 2021-02-09 | 30.29 | 29.46 | 29.49 | 30.13 | 259700.0 | 30.13 |
| 2021-02-08 | 29.6 | 29.16 | 29.16 | 29.4 | 179800.0 | 29.4 |
| 2021-02-05 | 29.14 | 28.85 | 29.03 | 29.1 | 93500.0 | 29.1 |
| 2021-02-04 | 29.36 | 28.89 | 29.22 | 28.98 | 170700.0 | 28.98 |
| 2021-02-03 | 29.56 | 28.88 | 29.56 | 29.13 | 113300.0 | 29.13 |
| 2021-02-02 | 29.63 | 28.85 | 29.0 | 29.36 | 239700.0 | 29.36 |
| 2021-02-01 | 28.93 | 28.32 | 28.56 | 28.82 | 122200.0 | 28.82 |
| 2021-01-29 | 28.78 | 27.96 | 28.22 | 28.35 | 137400.0 | 28.35 |
| 2021-01-28 | 28.63 | 27.86 | 28.63 | 28.24 | 137800.0 | 28.24 |
| 2021-01-27 | 28.84 | 27.68 | 28.05 | 28.59 | 182200.0 | 28.59 |
| 2021-01-26 | 28.92 | 27.74 | 28.61 | 28.06 | 142600.0 | 28.06 |
| 2021-01-25 | 28.68 | 27.99 | 28.32 | 28.21 | 151200.0 | 28.21 |
| 2021-01-22 | 28.33 | 27.83 | 27.96 | 28.26 | 106000.0 | 28.26 |
| 2021-01-21 | 28.37 | 27.91 | 28.35 | 28.16 | 174000.0 | 28.16 |
| 2021-01-20 | 28.88 | 28.13 | 28.46 | 28.35 | 135600.0 | 28.35 |
| 2021-01-19 | 28.53 | 27.83 | 27.85 | 28.24 | 162700.0 | 28.24 |
| 2021-01-15 | 28.82 | 27.77 | 28.58 | 27.83 | 440500.0 | 27.83 |
| 2021-01-14 | 28.85 | 28.4 | 28.57 | 28.62 | 137500.0 | 28.62 |
| 2021-01-13 | 28.7 | 28.26 | 28.7 | 28.43 | 176600.0 | 28.43 |
| 2021-01-12 | 28.64 | 27.97 | 27.97 | 28.62 | 264400.0 | 28.62 |
| 2021-01-11 | 28.17 | 26.45 | 27.33 | 27.93 | 152200.0 | 27.93 |
| 2021-01-08 | 28.16 | 27.67 | 27.97 | 27.99 | 192000.0 | 27.99 |
| 2021-01-07 | 27.89 | 26.6 | 27.43 | 27.82 | 145900.0 | 27.82 |
| 2021-01-06 | 27.52 | 26.99 | 27.14 | 27.4 | 108100.0 | 27.4 |
| 2021-01-05 | 27.53 | 26.79 | 27.36 | 27.35 | 163000.0 | 27.35 |
| 2021-01-04 | 27.97 | 27.06 | 27.97 | 27.28 | 174000.0 | 27.28 |
| 2020-12-31 | 27.76 | 27.48 | 27.64 | 27.75 | 67400.0 | 27.75 |
| 2020-12-30 | 27.87 | 27.54 | 27.67 | 27.56 | 120400.0 | 27.56 |
| 2020-12-29 | 27.82 | 27.55 | 27.73 | 27.62 | 134700.0 | 27.62 |
| 2020-12-28 | 27.72 | 27.18 | 27.18 | 27.65 | 52600.0 | 27.65 |
| 2020-12-24 | 27.7 | 27.05 | 27.51 | 27.16 | 42100.0 | 27.16 |
| 2020-12-23 | 27.89 | 27.13 | 27.21 | 27.39 | 238200.0 | 27.39 |
| 2020-12-22 | 27.18 | 26.05 | 26.05 | 27.02 | 286400.0 | 27.02 |
| 2020-12-21 | 26.03 | 25.06 | 25.83 | 26.0 | 144900.0 | 26.0 |
| 2020-12-18 | 26.06 | 25.59 | 25.67 | 26.0 | 436200.0 | 26.0 |
| 2020-12-17 | 25.89 | 25.52 | 25.83 | 25.6 | 175800.0 | 25.6 |
| 2020-12-16 | 25.9 | 25.52 | 25.68 | 25.58 | 141700.0 | 25.58 |
| 2020-12-15 | 25.76 | 25.33 | 25.5 | 25.75 | 130200.0 | 25.75 |
| 2020-12-14 | 25.79 | 25.03 | 25.44 | 25.52 | 122400.0 | 25.52 |
| 2020-12-11 | 25.55 | 25.02 | 25.47 | 25.43 | 124100.0 | 25.43 |
| 2020-12-10 | 25.6 | 24.93 | 25.16 | 25.48 | 90900.0 | 25.48 |
| 2020-12-09 | 25.68 | 25.0 | 25.6 | 25.16 | 134000.0 | 25.16 |
| 2020-12-08 | 25.76 | 25.35 | 25.55 | 25.6 | 135400.0 | 25.6 |
| 2020-12-07 | 25.8 | 25.33 | 25.36 | 25.56 | 85300.0 | 25.56 |
| 2020-12-04 | 25.63 | 25.31 | 25.55 | 25.41 | 58900.0 | 25.41 |
| 2020-12-03 | 25.62 | 25.13 | 25.39 | 25.45 | 64400.0 | 25.45 |
| 2020-12-02 | 25.5 | 25.11 | 25.49 | 25.38 | 91200.0 | 25.38 |
| 2020-12-01 | 25.5 | 24.85 | 25.2 | 25.49 | 118800.0 | 25.49 |
| 2020-11-30 | 25.53 | 25.05 | 25.21 | 25.21 | 255500.0 | 25.21 |
| 2020-11-27 | 26.01 | 25.48 | 25.9 | 25.49 | 98700.0 | 25.49 |
| 2020-11-25 | 25.97 | 25.44 | 25.64 | 25.82 | 174300.0 | 25.82 |
| 2020-11-24 | 25.76 | 25.04 | 25.4 | 25.74 | 155000.0 | 25.74 |
| 2020-11-23 | 25.39 | 25.1 | 25.22 | 25.27 | 80200.0 | 25.27 |
| 2020-11-20 | 25.18 | 24.93 | 24.93 | 25.07 | 84700.0 | 25.07 |
| 2020-11-19 | 25.1 | 24.79 | 24.79 | 25.05 | 57500.0 | 25.05 |
| 2020-11-18 | 25.23 | 24.87 | 25.23 | 24.92 | 164100.0 | 24.92 |
| 2020-11-17 | 25.44 | 25.04 | 25.04 | 25.29 | 162900.0 | 25.29 |
| 2020-11-16 | 25.22 | 24.83 | 25.04 | 25.2 | 160900.0 | 25.2 |
| 2020-11-13 | 25.12 | 24.68 | 24.68 | 25.04 | 98700.0 | 25.04 |
| 2020-11-12 | 24.87 | 24.53 | 24.82 | 24.64 | 143700.0 | 24.64 |
| 2020-11-11 | 24.86 | 24.31 | 24.31 | 24.81 | 167500.0 | 24.81 |
| 2020-11-10 | 24.5 | 24.08 | 24.33 | 24.33 | 221900.0 | 24.33 |
| 2020-11-09 | 25.11 | 24.46 | 24.63 | 24.49 | 269500.0 | 24.49 |
| 2020-11-06 | 24.42 | 23.81 | 23.81 | 24.34 | 158500.0 | 24.34 |
| 2020-11-05 | 24.33 | 23.46 | 23.6 | 24.12 | 275200.0 | 24.12 |
| 2020-11-04 | 24.56 | 21.66 | 22.7 | 23.5 | 299900.0 | 23.5 |
| 2020-11-03 | 22.94 | 21.92 | 21.92 | 22.64 | 134500.0 | 22.64 |
| 2020-11-02 | 22.66 | 21.92 | 22.56 | 22.2 | 215900.0 | 22.2 |
| 2020-10-30 | 22.97 | 22.24 | 22.79 | 22.5 | 378400.0 | 22.5 |
| 2020-10-29 | 23.05 | 22.79 | 23.05 | 22.91 | 173800.0 | 22.91 |
| 2020-10-28 | 24.05 | 22.9 | 23.16 | 23.16 | 501800.0 | 23.16 |
| 2020-10-27 | 23.77 | 23.32 | 23.54 | 23.41 | 310300.0 | 23.41 |
| 2020-10-26 | 23.92 | 23.33 | 23.7 | 23.59 | 216400.0 | 23.59 |
| 2020-10-23 | 24.43 | 23.95 | 24.04 | 24.0 | 108300.0 | 24.0 |
| 2020-10-22 | 24.48 | 23.99 | 24.29 | 24.04 | 172100.0 | 24.04 |
| 2020-10-21 | 24.84 | 24.19 | 24.52 | 24.27 | 177000.0 | 24.27 |
| 2020-10-20 | 24.56 | 24.24 | 24.31 | 24.31 | 374900.0 | 24.31 |
| 2020-10-19 | 24.92 | 24.28 | 24.63 | 24.32 | 253200.0 | 24.32 |
| 2020-10-16 | 24.65 | 23.95 | 24.5 | 24.34 | 528300.0 | 24.34 |
| 2020-10-15 | 24.65 | 24.08 | 24.43 | 24.59 | 275100.0 | 24.59 |
| 2020-10-14 | 24.64 | 24.33 | 24.6 | 24.55 | 194200.0 | 24.55 |
| 2020-10-13 | 24.99 | 24.28 | 24.72 | 24.53 | 221300.0 | 24.53 |
| 2020-10-12 | 24.88 | 24.48 | 24.83 | 24.7 | 325400.0 | 24.7 |
| 2020-10-09 | 24.96 | 24.56 | 24.83 | 24.69 | 235700.0 | 24.69 |
| 2020-10-08 | 25.0 | 24.64 | 24.81 | 24.7 | 211500.0 | 24.7 |
| 2020-10-07 | 24.65 | 24.22 | 24.36 | 24.57 | 186900.0 | 24.57 |
| 2020-10-06 | 24.63 | 24.22 | 24.5 | 24.29 | 256800.0 | 24.29 |
| 2020-10-05 | 24.47 | 24.03 | 24.27 | 24.36 | 191900.0 | 24.36 |
| 2020-10-02 | 24.26 | 23.75 | 23.94 | 24.1 | 144300.0 | 24.1 |
| 2020-10-01 | 24.46 | 23.99 | 24.42 | 24.25 | 186100.0 | 24.25 |
| 2020-09-30 | 24.62 | 23.98 | 24.62 | 24.24 | 259800.0 | 24.24 |
| 2020-09-29 | 25.1 | 24.48 | 24.99 | 24.68 | 443000.0 | 24.68 |
| 2020-09-28 | 24.7 | 24.28 | 24.28 | 24.66 | 183000.0 | 24.66 |
| 2020-09-25 | 24.29 | 23.89 | 24.06 | 24.15 | 175800.0 | 24.15 |
| 2020-09-24 | 24.24 | 23.83 | 24.1 | 24.06 | 155700.0 | 24.06 |
| 2020-09-23 | 24.89 | 23.98 | 24.75 | 24.2 | 148900.0 | 24.2 |
| 2020-09-22 | 24.91 | 24.21 | 24.44 | 24.84 | 129500.0 | 24.84 |
| 2020-09-21 | 24.33 | 23.73 | 24.16 | 24.28 | 174400.0 | 24.28 |
| 2020-09-18 | 24.57 | 24.17 | 24.4 | 24.42 | 235100.0 | 24.42 |
| 2020-09-17 | 24.28 | 23.96 | 24.13 | 24.28 | 157000.0 | 24.28 |
| 2020-09-16 | 24.78 | 24.36 | 24.74 | 24.39 | 98400.0 | 24.39 |
| 2020-09-15 | 24.87 | 24.57 | 24.73 | 24.6 | 122900.0 | 24.6 |
| 2020-09-14 | 24.75 | 24.45 | 24.61 | 24.49 | 109700.0 | 24.49 |
| 2020-09-11 | 24.73 | 24.35 | 24.55 | 24.4 | 136600.0 | 24.4 |
| 2020-09-10 | 25.12 | 24.5 | 24.8 | 24.5 | 155500.0 | 24.5 |
| 2020-09-09 | 24.99 | 24.53 | 24.56 | 24.8 | 143300.0 | 24.8 |
| 2020-09-08 | 24.66 | 24.14 | 24.23 | 24.32 | 244900.0 | 24.32 |
| 2020-09-04 | 25.22 | 24.52 | 25.16 | 24.74 | 275400.0 | 24.74 |
| 2020-09-03 | 26.08 | 24.99 | 26.08 | 25.09 | 358100.0 | 25.09 |
| 2020-09-02 | 26.2 | 25.23 | 25.23 | 26.15 | 298900.0 | 26.15 |
| 2020-09-01 | 26.09 | 25.77 | 25.94 | 25.98 | 224100.0 | 25.98 |
| 2020-08-31 | 26.15 | 25.79 | 25.92 | 25.92 | 199300.0 | 25.92 |
| 2020-08-28 | 26.08 | 25.73 | 25.95 | 25.92 | 131800.0 | 25.92 |
| 2020-08-27 | 26.2 | 25.91 | 26.18 | 25.95 | 143800.0 | 25.95 |
| 2020-08-26 | 26.43 | 26.13 | 26.26 | 26.24 | 214800.0 | 26.24 |
| 2020-08-25 | 26.22 | 25.95 | 26.09 | 26.18 | 158100.0 | 26.18 |
| 2020-08-24 | 26.17 | 25.85 | 25.89 | 25.95 | 196100.0 | 25.95 |
| 2020-08-21 | 26.36 | 25.81 | 26.24 | 25.93 | 137500.0 | 25.93 |
| 2020-08-20 | 26.36 | 26.17 | 26.27 | 26.27 | 190300.0 | 26.27 |
| 2020-08-19 | 26.39 | 26.17 | 26.2 | 26.27 | 118200.0 | 26.27 |
| 2020-08-18 | 26.2 | 25.99 | 26.14 | 26.16 | 196700.0 | 26.16 |
| 2020-08-17 | 26.17 | 25.85 | 26.12 | 26.07 | 153000.0 | 26.07 |
| 2020-08-14 | 26.35 | 25.97 | 26.23 | 26.11 | 142800.0 | 26.11 |
| 2020-08-13 | 26.38 | 25.87 | 26.18 | 26.28 | 223900.0 | 26.28 |
| 2020-08-12 | 26.39 | 26.03 | 26.05 | 26.16 | 176400.0 | 26.16 |
| 2020-08-11 | 26.33 | 25.77 | 25.9 | 26.02 | 265800.0 | 26.02 |
| 2020-08-10 | 26.21 | 25.81 | 26.14 | 25.89 | 367100.0 | 25.89 |
| 2020-08-07 | 26.24 | 25.9 | 26.06 | 26.14 | 189000.0 | 26.14 |
| 2020-08-06 | 26.11 | 25.87 | 25.99 | 26.08 | 370100.0 | 26.08 |
| 2020-08-05 | 26.09 | 25.79 | 25.89 | 25.98 | 466300.0 | 25.98 |
| 2020-08-04 | 26.03 | 25.68 | 25.89 | 25.95 | 482500.0 | 25.95 |
| 2020-08-03 | 26.04 | 25.21 | 25.38 | 25.97 | 445100.0 | 25.97 |
| 2020-07-31 | 25.84 | 25.42 | 25.42 | 25.55 | 402900.0 | 25.55 |
| 2020-07-30 | 26.0 | 24.93 | 25.45 | 25.68 | 322400.0 | 25.68 |
| 2020-07-29 | 25.87 | 24.21 | 25.14 | 25.71 | 1400700.0 | 25.71 |
| 2020-07-28 | 25.56 | 24.81 | 24.81 | 25.08 | 991000.0 | 25.08 |
| 2020-07-27 | 25.18 | 24.67 | 24.68 | 24.89 | 301300.0 | 24.89 |
| 2020-07-24 | 25.11 | 24.34 | 25.06 | 24.67 | 499900.0 | 24.67 |
| 2020-07-23 | 26.92 | 26.08 | 26.65 | 26.09 | 336600.0 | 26.09 |
| 2020-07-22 | 26.96 | 26.5 | 26.91 | 26.54 | 307300.0 | 26.54 |
| 2020-07-21 | 26.99 | 26.57 | 26.99 | 26.84 | 261300.0 | 26.84 |
| 2020-07-20 | 26.91 | 26.36 | 26.78 | 26.74 | 313500.0 | 26.74 |
| 2020-07-17 | 26.87 | 25.96 | 25.96 | 26.65 | 903300.0 | 26.65 |
| 2020-07-16 | 25.92 | 25.51 | 25.59 | 25.9 | 223900.0 | 25.9 |
| 2020-07-15 | 25.91 | 25.32 | 25.5 | 25.55 | 325000.0 | 25.55 |
| 2020-07-14 | 25.4 | 24.84 | 24.92 | 25.32 | 317400.0 | 25.32 |
| 2020-07-13 | 25.49 | 24.5 | 24.51 | 24.89 | 484200.0 | 24.89 |
| 2020-07-10 | 24.62 | 24.16 | 24.54 | 24.31 | 171000.0 | 24.31 |
| 2020-07-09 | 24.6 | 24.0 | 24.24 | 24.57 | 233700.0 | 24.57 |
| 2020-07-08 | 24.18 | 23.79 | 24.04 | 24.1 | 188600.0 | 24.1 |
| 2020-07-07 | 24.25 | 23.68 | 23.93 | 23.96 | 223700.0 | 23.96 |
| 2020-07-06 | 24.35 | 23.78 | 23.89 | 24.05 | 209700.0 | 24.05 |
| 2020-07-02 | 23.87 | 23.52 | 23.76 | 23.59 | 132700.0 | 23.59 |
| 2020-07-01 | 23.68 | 23.3 | 23.68 | 23.51 | 102600.0 | 23.51 |
| 2020-06-30 | 23.64 | 23.19 | 23.5 | 23.59 | 127800.0 | 23.59 |
| 2020-06-29 | 23.58 | 23.08 | 23.56 | 23.26 | 92200.0 | 23.26 |
| 2020-06-26 | 23.54 | 23.13 | 23.45 | 23.45 | 82300.0 | 23.45 |
| 2020-06-25 | 23.5 | 23.11 | 23.37 | 23.46 | 117100.0 | 23.46 |
| 2020-06-24 | 23.9 | 23.2 | 23.9 | 23.4 | 198000.0 | 23.4 |
| 2020-06-23 | 24.16 | 23.8 | 23.93 | 23.86 | 371500.0 | 23.86 |
| 2020-06-22 | 23.96 | 23.32 | 23.75 | 23.71 | 540600.0 | 23.71 |
| 2020-06-19 | 24.19 | 23.75 | 24.12 | 23.75 | 763000.0 | 23.75 |
| 2020-06-18 | 24.01 | 23.76 | 24.01 | 23.9 | 230300.0 | 23.9 |
| 2020-06-17 | 24.2 | 23.91 | 24.2 | 24.01 | 162500.0 | 24.01 |
| 2020-06-16 | 24.19 | 23.88 | 23.88 | 24.06 | 230200.0 | 24.06 |
| 2020-06-15 | 23.77 | 22.95 | 22.95 | 23.66 | 208900.0 | 23.66 |
| 2020-06-12 | 23.75 | 23.0 | 23.38 | 23.23 | 196400.0 | 23.23 |
| 2020-06-11 | 23.55 | 23.0 | 23.52 | 23.04 | 163200.0 | 23.04 |
| 2020-06-10 | 24.16 | 23.77 | 23.98 | 23.8 | 143900.0 | 23.8 |
| 2020-06-09 | 24.17 | 23.78 | 24.01 | 24.1 | 129400.0 | 24.1 |
| 2020-06-08 | 24.16 | 23.81 | 23.99 | 24.05 | 221900.0 | 24.05 |
| 2020-06-05 | 24.26 | 23.77 | 24.0 | 24.0 | 123600.0 | 24.0 |
| 2020-06-04 | 23.91 | 23.39 | 23.73 | 23.77 | 219700.0 | 23.77 |
| 2020-06-03 | 24.23 | 23.92 | 24.06 | 24.12 | 137900.0 | 24.12 |
| 2020-06-02 | 24.17 | 23.42 | 23.48 | 24.0 | 180000.0 | 24.0 |
| 2020-06-01 | 24.2 | 23.6 | 23.93 | 23.63 | 205300.0 | 23.63 |
| 2020-05-29 | 23.92 | 23.34 | 23.58 | 23.82 | 208300.0 | 23.82 |
| 2020-05-28 | 24.0 | 23.48 | 23.87 | 23.58 | 139600.0 | 23.58 |
| 2020-05-27 | 23.83 | 23.07 | 23.51 | 23.83 | 201500.0 | 23.83 |
| 2020-05-26 | 23.85 | 23.32 | 23.59 | 23.6 | 187500.0 | 23.6 |
| 2020-05-22 | 23.57 | 23.16 | 23.44 | 23.46 | 109800.0 | 23.46 |
| 2020-05-21 | 23.79 | 23.21 | 23.79 | 23.38 | 86500.0 | 23.38 |
| 2020-05-20 | 23.76 | 23.37 | 23.57 | 23.7 | 391400.0 | 23.7 |
| 2020-05-19 | 23.63 | 23.15 | 23.48 | 23.27 | 207300.0 | 23.27 |
| 2020-05-18 | 23.58 | 23.13 | 23.34 | 23.46 | 247200.0 | 23.46 |
| 2020-05-15 | 22.99 | 22.7 | 22.84 | 22.96 | 90000.0 | 22.96 |
| 2020-05-14 | 22.95 | 22.33 | 22.53 | 22.92 | 155700.0 | 22.92 |
| 2020-05-13 | 23.31 | 22.52 | 23.24 | 22.76 | 187700.0 | 22.76 |
| 2020-05-12 | 24.23 | 23.29 | 24.09 | 23.32 | 202700.0 | 23.32 |
| 2020-05-11 | 24.1 | 23.39 | 23.62 | 24.06 | 178300.0 | 24.06 |
| 2020-05-08 | 23.75 | 23.02 | 23.38 | 23.69 | 231300.0 | 23.69 |
| 2020-05-07 | 23.53 | 22.81 | 23.1 | 23.16 | 288500.0 | 23.16 |
| 2020-05-06 | 23.24 | 21.95 | 23.24 | 22.48 | 436100.0 | 22.48 |
| 2020-05-05 | 23.75 | 23.11 | 23.3 | 23.27 | 317900.0 | 23.27 |
| 2020-05-04 | 23.36 | 22.71 | 22.81 | 23.11 | 149400.0 | 23.11 |
| 2020-05-01 | 23.46 | 22.82 | 23.21 | 22.94 | 156800.0 | 22.94 |
| 2020-04-30 | 24.2 | 22.64 | 23.98 | 23.69 | 196200.0 | 23.69 |
| 2020-04-29 | 24.03 | 22.94 | 23.1 | 23.95 | 299800.0 | 23.95 |
| 2020-04-28 | 23.24 | 22.69 | 22.82 | 22.81 | 262300.0 | 22.81 |
| 2020-04-27 | 22.9 | 22.52 | 22.62 | 22.77 | 171300.0 | 22.77 |
| 2020-04-24 | 22.54 | 22.14 | 22.41 | 22.49 | 128000.0 | 22.49 |
| 2020-04-23 | 22.53 | 22.16 | 22.16 | 22.32 | 123800.0 | 22.32 |
| 2020-04-22 | 22.25 | 21.89 | 22.04 | 22.14 | 155300.0 | 22.14 |
| 2020-04-21 | 21.95 | 21.31 | 21.89 | 21.64 | 247900.0 | 21.64 |
| 2020-04-20 | 22.37 | 21.52 | 21.52 | 21.93 | 253100.0 | 21.93 |
| 2020-04-17 | 21.9 | 21.3 | 21.63 | 21.7 | 720400.0 | 21.7 |
| 2020-04-16 | 21.49 | 20.9 | 21.3 | 21.28 | 195500.0 | 21.28 |
| 2020-04-15 | 21.61 | 20.88 | 21.28 | 21.15 | 216500.0 | 21.15 |
| 2020-04-14 | 21.78 | 21.26 | 21.72 | 21.66 | 221600.0 | 21.66 |
| 2020-04-13 | 21.73 | 21.0 | 21.59 | 21.35 | 236300.0 | 21.35 |
| 2020-04-09 | 21.81 | 21.08 | 21.5 | 21.63 | 208800.0 | 21.63 |
| 2020-04-08 | 21.58 | 20.89 | 21.22 | 21.37 | 195700.0 | 21.37 |
| 2020-04-07 | 21.57 | 20.43 | 21.5 | 21.01 | 273000.0 | 21.01 |
| 2020-04-06 | 21.29 | 20.7 | 21.01 | 21.09 | 349900.0 | 21.09 |
| 2020-04-03 | 20.95 | 20.25 | 20.34 | 20.67 | 368800.0 | 20.67 |
| 2020-04-02 | 20.61 | 19.9 | 20.0 | 20.49 | 274500.0 | 20.49 |
| 2020-04-01 | 20.8 | 20.03 | 20.03 | 20.25 | 340300.0 | 20.25 |
| 2020-03-31 | 21.82 | 20.83 | 21.49 | 21.07 | 521500.0 | 21.07 |
| 2020-03-30 | 21.92 | 21.15 | 21.46 | 21.67 | 1095200.0 | 21.67 |
| 2020-03-27 | 21.39 | 20.09 | 20.73 | 21.23 | 367300.0 | 21.23 |
| 2020-03-26 | 21.0 | 19.83 | 20.0 | 21.0 | 510700.0 | 21.0 |
| 2020-03-25 | 20.25 | 19.41 | 19.72 | 20.0 | 431200.0 | 20.0 |
| 2020-03-24 | 20.45 | 19.49 | 19.58 | 19.77 | 505600.0 | 19.77 |
| 2020-03-23 | 19.85 | 18.19 | 18.98 | 19.05 | 459400.0 | 19.05 |
| 2020-03-20 | 20.09 | 18.97 | 19.5 | 19.12 | 394100.0 | 19.12 |
| 2020-03-19 | 19.88 | 16.7 | 16.77 | 19.1 | 1660200.0 | 19.1 |
| 2020-03-18 | 17.82 | 16.02 | 16.81 | 16.87 | 471000.0 | 16.87 |
| 2020-03-17 | 18.18 | 17.42 | 17.67 | 17.63 | 386400.0 | 17.63 |
| 2020-03-16 | 18.67 | 17.26 | 18.04 | 17.27 | 310700.0 | 17.27 |
| 2020-03-13 | 20.39 | 19.5 | 20.3 | 20.05 | 409700.0 | 20.05 |
| 2020-03-12 | 20.4 | 19.41 | 19.8 | 19.55 | 383200.0 | 19.55 |
| 2020-03-11 | 22.43 | 21.04 | 21.87 | 21.24 | 246900.0 | 21.24 |
| 2020-03-10 | 22.34 | 21.29 | 22.15 | 22.31 | 286400.0 | 22.31 |
| 2020-03-09 | 21.97 | 21.04 | 21.36 | 21.74 | 277100.0 | 21.74 |
| 2020-03-06 | 23.26 | 22.32 | 23.11 | 22.96 | 314300.0 | 22.96 |
| 2020-03-05 | 23.68 | 22.82 | 23.58 | 23.45 | 250600.0 | 23.45 |
| 2020-03-04 | 23.88 | 23.0 | 23.44 | 23.84 | 194100.0 | 23.84 |
| 2020-03-03 | 23.32 | 22.72 | 22.87 | 23.29 | 306300.0 | 23.29 |
| 2020-03-02 | 23.19 | 22.51 | 22.71 | 23.04 | 258100.0 | 23.04 |
| 2020-02-28 | 22.79 | 22.15 | 22.46 | 22.72 | 322000.0 | 22.72 |
| 2020-02-27 | 23.74 | 22.87 | 23.18 | 22.9 | 382800.0 | 22.9 |
| 2020-02-26 | 24.18 | 23.39 | 23.85 | 23.51 | 565300.0 | 23.51 |
| 2020-02-25 | 24.03 | 23.74 | 23.97 | 23.9 | 462300.0 | 23.9 |
| 2020-02-24 | 23.98 | 23.47 | 23.5 | 23.9 | 402900.0 | 23.9 |
| 2020-02-21 | 24.04 | 23.19 | 23.45 | 24.02 | 810900.0 | 24.02 |
| 2020-02-20 | 23.58 | 22.69 | 22.94 | 23.45 | 407800.0 | 23.45 |
| 2020-02-19 | 23.07 | 22.51 | 22.65 | 23.04 | 234500.0 | 23.04 |
| 2020-02-18 | 22.82 | 22.5 | 22.65 | 22.72 | 233000.0 | 22.72 |