名前 | Reata Pharmaceuticals Inc. Class A Common Stock |
ティッカー | RETA |
国 | United States |
上場年 | 2016.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 126.15 | 122.61 | 124.23 | 124.39 | 153100.0 | 124.39 |
2021-02-12 | 126.0 | 122.35 | 123.11 | 123.75 | 183300.0 | 123.75 |
2021-02-11 | 123.02 | 118.28 | 120.83 | 122.81 | 215200.0 | 122.81 |
2021-02-10 | 123.33 | 118.5 | 118.87 | 120.82 | 235400.0 | 120.82 |
2021-02-09 | 119.38 | 114.5 | 115.07 | 118.45 | 248500.0 | 118.45 |
2021-02-08 | 116.82 | 112.43 | 114.99 | 113.58 | 281200.0 | 113.58 |
2021-02-05 | 115.3 | 110.84 | 115.0 | 114.95 | 330700.0 | 114.95 |
2021-02-04 | 116.19 | 112.08 | 113.83 | 112.43 | 260900.0 | 112.43 |
2021-02-03 | 115.85 | 110.84 | 110.84 | 113.44 | 325000.0 | 113.44 |
2021-02-02 | 110.7 | 104.05 | 105.83 | 110.1 | 240100.0 | 110.1 |
2021-02-01 | 106.98 | 102.7 | 104.2 | 104.78 | 300200.0 | 104.78 |
2021-01-29 | 106.91 | 100.57 | 106.25 | 103.59 | 334800.0 | 103.59 |
2021-01-28 | 109.47 | 105.29 | 108.38 | 105.64 | 220800.0 | 105.64 |
2021-01-27 | 115.72 | 106.91 | 115.72 | 107.0 | 359600.0 | 107.0 |
2021-01-26 | 118.81 | 115.88 | 118.81 | 117.01 | 286600.0 | 117.01 |
2021-01-25 | 121.04 | 114.0 | 114.32 | 117.15 | 309000.0 | 117.15 |
2021-01-22 | 114.56 | 109.2 | 110.0 | 113.37 | 245400.0 | 113.37 |
2021-01-21 | 111.96 | 106.83 | 111.0 | 111.1 | 212700.0 | 111.1 |
2021-01-20 | 115.82 | 109.7 | 114.12 | 110.0 | 301100.0 | 110.0 |
2021-01-19 | 117.75 | 112.22 | 114.85 | 113.84 | 311800.0 | 113.84 |
2021-01-15 | 121.71 | 111.8 | 120.98 | 111.93 | 398800.0 | 111.93 |
2021-01-14 | 122.89 | 119.46 | 120.88 | 120.0 | 204000.0 | 120.0 |
2021-01-13 | 127.9 | 120.57 | 126.59 | 120.71 | 193600.0 | 120.71 |
2021-01-12 | 130.43 | 124.52 | 127.94 | 125.96 | 177600.0 | 125.96 |
2021-01-11 | 129.87 | 119.95 | 120.42 | 126.51 | 353600.0 | 126.51 |
2021-01-08 | 129.42 | 118.34 | 126.22 | 120.51 | 409900.0 | 120.51 |
2021-01-07 | 126.12 | 114.06 | 114.15 | 125.0 | 312800.0 | 125.0 |
2021-01-06 | 118.43 | 112.01 | 117.52 | 113.1 | 361700.0 | 113.1 |
2021-01-05 | 121.98 | 116.95 | 121.55 | 118.6 | 238100.0 | 118.6 |
2021-01-04 | 124.03 | 119.65 | 122.56 | 121.29 | 155200.0 | 121.29 |
2020-12-31 | 125.45 | 121.55 | 124.82 | 123.62 | 179000.0 | 123.62 |
2020-12-30 | 131.22 | 124.36 | 130.14 | 125.01 | 255800.0 | 125.01 |
2020-12-29 | 130.46 | 124.64 | 129.07 | 129.73 | 258300.0 | 129.73 |
2020-12-28 | 135.58 | 128.2 | 134.11 | 129.3 | 322100.0 | 129.3 |
2020-12-24 | 133.2 | 126.81 | 127.32 | 132.55 | 212800.0 | 132.55 |
2020-12-23 | 127.53 | 124.23 | 125.01 | 127.15 | 290100.0 | 127.15 |
2020-12-22 | 124.75 | 121.37 | 121.85 | 124.64 | 213600.0 | 124.64 |
2020-12-21 | 122.0 | 117.7 | 120.65 | 120.66 | 226200.0 | 120.66 |
2020-12-18 | 122.45 | 113.75 | 115.64 | 121.63 | 479500.0 | 121.63 |
2020-12-17 | 117.16 | 112.85 | 115.27 | 115.11 | 457200.0 | 115.11 |
2020-12-16 | 121.07 | 113.35 | 121.07 | 114.49 | 664400.0 | 114.49 |
2020-12-15 | 122.32 | 116.22 | 118.98 | 121.06 | 584200.0 | 121.06 |
2020-12-14 | 123.27 | 117.19 | 121.63 | 118.12 | 381200.0 | 118.12 |
2020-12-11 | 124.79 | 118.38 | 124.02 | 119.15 | 358500.0 | 119.15 |
2020-12-10 | 127.78 | 122.98 | 124.46 | 123.89 | 403700.0 | 123.89 |
2020-12-09 | 131.5 | 123.26 | 131.5 | 124.89 | 562000.0 | 124.89 |
2020-12-08 | 135.38 | 129.05 | 133.11 | 129.56 | 390100.0 | 129.56 |
2020-12-07 | 141.15 | 132.98 | 140.99 | 133.95 | 322700.0 | 133.95 |
2020-12-04 | 144.63 | 138.36 | 139.0 | 141.15 | 395900.0 | 141.15 |
2020-12-03 | 142.0 | 135.01 | 136.51 | 139.74 | 703200.0 | 139.74 |
2020-12-02 | 139.5 | 128.0 | 137.06 | 136.51 | 2018900.0 | 136.51 |
2020-12-01 | 156.13 | 151.22 | 152.9 | 151.85 | 221200.0 | 151.85 |
2020-11-30 | 160.41 | 149.1 | 158.89 | 152.75 | 442000.0 | 152.75 |
2020-11-27 | 157.69 | 153.05 | 153.05 | 157.26 | 127800.0 | 157.26 |
2020-11-25 | 156.07 | 146.54 | 148.38 | 151.89 | 714000.0 | 151.89 |
2020-11-24 | 167.9 | 160.57 | 166.15 | 164.46 | 197700.0 | 164.46 |
2020-11-23 | 170.52 | 159.62 | 163.94 | 163.63 | 215600.0 | 163.63 |
2020-11-20 | 165.09 | 161.62 | 163.8 | 162.76 | 168900.0 | 162.76 |
2020-11-19 | 171.44 | 163.52 | 166.68 | 163.82 | 284100.0 | 163.82 |
2020-11-18 | 171.99 | 165.12 | 169.12 | 170.24 | 265500.0 | 170.24 |
2020-11-17 | 171.4 | 162.53 | 170.59 | 167.69 | 344600.0 | 167.69 |
2020-11-16 | 176.68 | 168.98 | 174.98 | 170.4 | 305100.0 | 170.4 |
2020-11-13 | 179.74 | 173.23 | 176.53 | 175.58 | 289100.0 | 175.58 |
2020-11-12 | 176.88 | 170.2 | 176.02 | 174.4 | 340600.0 | 174.4 |
2020-11-11 | 184.0 | 175.09 | 184.0 | 178.72 | 528100.0 | 178.72 |
2020-11-10 | 186.82 | 171.75 | 174.99 | 184.62 | 577300.0 | 184.62 |
2020-11-09 | 175.52 | 148.49 | 150.01 | 174.66 | 1330700.0 | 174.66 |
2020-11-06 | 133.34 | 129.65 | 129.68 | 131.89 | 276100.0 | 131.89 |
2020-11-05 | 131.98 | 127.16 | 131.45 | 128.29 | 232600.0 | 128.29 |
2020-11-04 | 129.55 | 122.43 | 122.56 | 127.89 | 293500.0 | 127.89 |
2020-11-03 | 122.43 | 114.47 | 115.94 | 121.75 | 166100.0 | 121.75 |
2020-11-02 | 117.35 | 111.52 | 116.79 | 114.95 | 232100.0 | 114.95 |
2020-10-30 | 117.28 | 114.05 | 117.1 | 116.71 | 135000.0 | 116.71 |
2020-10-29 | 118.69 | 113.46 | 116.33 | 117.65 | 116200.0 | 117.65 |
2020-10-28 | 118.12 | 113.69 | 117.65 | 116.89 | 163800.0 | 116.89 |
2020-10-27 | 119.92 | 113.44 | 114.61 | 119.05 | 188400.0 | 119.05 |
2020-10-26 | 117.48 | 113.03 | 116.95 | 114.63 | 111600.0 | 114.63 |
2020-10-23 | 118.0 | 115.86 | 117.34 | 117.28 | 101800.0 | 117.28 |
2020-10-22 | 118.04 | 113.5 | 114.18 | 116.15 | 142600.0 | 116.15 |
2020-10-21 | 117.02 | 113.67 | 116.35 | 114.31 | 237000.0 | 114.31 |
2020-10-20 | 116.0 | 113.0 | 113.86 | 115.62 | 150400.0 | 115.62 |
2020-10-19 | 116.88 | 112.03 | 112.98 | 113.07 | 165000.0 | 113.07 |
2020-10-16 | 114.69 | 107.74 | 109.93 | 112.78 | 160300.0 | 112.78 |
2020-10-15 | 110.7 | 107.15 | 108.44 | 108.91 | 82400.0 | 108.91 |
2020-10-14 | 113.24 | 109.32 | 109.32 | 110.71 | 131400.0 | 110.71 |
2020-10-13 | 111.29 | 107.29 | 110.2 | 110.59 | 143700.0 | 110.59 |
2020-10-12 | 112.0 | 108.0 | 110.12 | 110.35 | 116000.0 | 110.35 |
2020-10-09 | 112.23 | 109.69 | 112.18 | 109.73 | 160000.0 | 109.73 |
2020-10-08 | 112.2 | 109.53 | 110.87 | 111.77 | 136300.0 | 111.77 |
2020-10-07 | 112.92 | 109.48 | 111.08 | 109.9 | 146500.0 | 109.9 |
2020-10-06 | 113.36 | 106.29 | 106.83 | 111.05 | 334000.0 | 111.05 |
2020-10-05 | 106.45 | 102.3 | 103.33 | 106.24 | 193200.0 | 106.24 |
2020-10-02 | 103.69 | 100.02 | 100.94 | 102.03 | 143300.0 | 102.03 |
2020-10-01 | 103.74 | 97.88 | 98.75 | 103.45 | 227600.0 | 103.45 |
2020-09-30 | 99.78 | 94.6 | 94.69 | 97.42 | 327700.0 | 97.42 |
2020-09-29 | 95.28 | 92.21 | 93.4 | 94.78 | 253900.0 | 94.78 |
2020-09-28 | 94.65 | 88.17 | 94.56 | 93.53 | 624300.0 | 93.53 |
2020-09-25 | 103.46 | 92.0 | 102.9 | 93.83 | 803600.0 | 93.83 |
2020-09-24 | 107.06 | 99.5 | 107.06 | 102.74 | 349200.0 | 102.74 |
2020-09-23 | 117.0 | 108.52 | 110.93 | 108.61 | 370900.0 | 108.61 |
2020-09-22 | 111.79 | 102.77 | 105.01 | 111.11 | 408200.0 | 111.11 |
2020-09-21 | 104.65 | 102.22 | 103.1 | 104.42 | 218300.0 | 104.42 |
2020-09-18 | 105.75 | 100.84 | 104.3 | 105.49 | 480100.0 | 105.49 |
2020-09-17 | 104.29 | 100.06 | 104.29 | 103.36 | 275500.0 | 103.36 |
2020-09-16 | 106.39 | 101.06 | 101.69 | 105.21 | 487900.0 | 105.21 |
2020-09-15 | 103.67 | 100.55 | 102.98 | 101.31 | 287600.0 | 101.31 |
2020-09-14 | 103.52 | 100.31 | 100.31 | 101.48 | 236400.0 | 101.48 |
2020-09-11 | 102.0 | 96.51 | 101.28 | 99.09 | 259700.0 | 99.09 |
2020-09-10 | 102.67 | 98.46 | 100.07 | 100.3 | 377700.0 | 100.3 |
2020-09-09 | 102.37 | 98.37 | 98.46 | 100.79 | 266600.0 | 100.79 |
2020-09-08 | 99.93 | 95.24 | 96.08 | 97.19 | 310100.0 | 97.19 |
2020-09-04 | 101.04 | 95.45 | 100.8 | 97.36 | 305300.0 | 97.36 |
2020-09-03 | 107.0 | 100.19 | 105.8 | 100.79 | 264000.0 | 100.79 |
2020-09-02 | 107.23 | 102.6 | 104.99 | 105.89 | 181800.0 | 105.89 |
2020-09-01 | 105.83 | 102.6 | 105.06 | 105.0 | 231500.0 | 105.0 |
2020-08-31 | 106.67 | 104.13 | 105.61 | 104.95 | 226500.0 | 104.95 |
2020-08-28 | 107.08 | 102.6 | 103.85 | 106.04 | 163900.0 | 106.04 |
2020-08-27 | 104.65 | 100.55 | 101.99 | 104.17 | 226000.0 | 104.17 |
2020-08-26 | 103.5 | 100.4 | 103.03 | 101.99 | 209400.0 | 101.99 |
2020-08-25 | 103.88 | 100.45 | 102.02 | 102.98 | 193600.0 | 102.98 |
2020-08-24 | 105.65 | 101.31 | 105.09 | 102.01 | 325600.0 | 102.01 |
2020-08-21 | 107.37 | 104.65 | 106.73 | 105.11 | 232100.0 | 105.11 |
2020-08-20 | 108.06 | 106.5 | 107.39 | 107.36 | 179800.0 | 107.36 |
2020-08-19 | 108.91 | 106.92 | 107.98 | 107.54 | 242800.0 | 107.54 |
2020-08-18 | 108.99 | 104.55 | 108.59 | 107.71 | 348800.0 | 107.71 |
2020-08-17 | 109.95 | 101.91 | 103.45 | 109.05 | 530800.0 | 109.05 |
2020-08-14 | 104.59 | 99.5 | 103.2 | 102.21 | 552900.0 | 102.21 |
2020-08-13 | 105.0 | 101.73 | 104.97 | 104.42 | 388400.0 | 104.42 |
2020-08-12 | 105.79 | 100.54 | 104.1 | 103.31 | 651600.0 | 103.31 |
2020-08-11 | 112.36 | 103.25 | 107.88 | 103.6 | 1335400.0 | 103.6 |
2020-08-10 | 125.0 | 102.22 | 105.4 | 104.41 | 4057500.0 | 104.41 |
2020-08-07 | 157.38 | 149.01 | 152.25 | 156.2 | 226200.0 | 156.2 |
2020-08-06 | 152.84 | 148.58 | 151.13 | 151.9 | 113600.0 | 151.9 |
2020-08-05 | 153.0 | 147.76 | 149.68 | 151.4 | 146100.0 | 151.4 |
2020-08-04 | 153.4 | 147.12 | 151.45 | 148.84 | 229600.0 | 148.84 |
2020-08-03 | 150.61 | 143.45 | 148.56 | 149.29 | 221400.0 | 149.29 |
2020-07-31 | 154.14 | 145.73 | 154.14 | 147.7 | 283700.0 | 147.7 |
2020-07-30 | 156.58 | 151.67 | 152.12 | 153.59 | 114300.0 | 153.59 |
2020-07-29 | 155.44 | 150.28 | 153.58 | 154.2 | 166400.0 | 154.2 |
2020-07-28 | 159.28 | 149.26 | 159.28 | 152.97 | 158100.0 | 152.97 |
2020-07-27 | 159.96 | 154.73 | 157.87 | 159.2 | 110400.0 | 159.2 |
2020-07-24 | 158.61 | 153.91 | 155.54 | 157.36 | 133800.0 | 157.36 |
2020-07-23 | 164.0 | 156.55 | 160.84 | 156.71 | 105500.0 | 156.71 |
2020-07-22 | 162.0 | 155.4 | 160.07 | 159.61 | 135400.0 | 159.61 |
2020-07-21 | 164.0 | 158.35 | 164.0 | 159.27 | 141400.0 | 159.27 |
2020-07-20 | 164.79 | 158.9 | 162.0 | 163.34 | 174700.0 | 163.34 |
2020-07-17 | 161.68 | 152.5 | 153.81 | 160.97 | 148400.0 | 160.97 |
2020-07-16 | 155.28 | 148.56 | 152.03 | 154.64 | 189700.0 | 154.64 |
2020-07-15 | 155.39 | 149.66 | 150.25 | 153.92 | 152900.0 | 153.92 |
2020-07-14 | 153.4 | 146.23 | 153.4 | 149.52 | 286900.0 | 149.52 |
2020-07-13 | 161.5 | 152.53 | 156.62 | 153.03 | 206700.0 | 153.03 |
2020-07-10 | 157.69 | 151.86 | 156.13 | 154.4 | 320100.0 | 154.4 |
2020-07-09 | 160.5 | 155.49 | 158.2 | 156.12 | 174200.0 | 156.12 |
2020-07-08 | 159.12 | 154.68 | 156.38 | 158.0 | 267200.0 | 158.0 |
2020-07-07 | 162.42 | 155.64 | 158.87 | 155.64 | 272800.0 | 155.64 |
2020-07-06 | 162.16 | 157.22 | 158.08 | 160.43 | 186200.0 | 160.43 |
2020-07-02 | 157.91 | 151.98 | 155.94 | 157.85 | 267500.0 | 157.85 |
2020-07-01 | 157.52 | 152.93 | 157.01 | 153.91 | 195200.0 | 153.91 |
2020-06-30 | 156.47 | 152.35 | 154.57 | 156.02 | 279800.0 | 156.02 |
2020-06-29 | 164.46 | 153.06 | 164.46 | 153.93 | 373600.0 | 153.93 |
2020-06-26 | 168.5 | 160.27 | 166.1 | 163.17 | 3006500.0 | 163.17 |
2020-06-25 | 167.04 | 159.01 | 163.1 | 166.52 | 367800.0 | 166.52 |
2020-06-24 | 172.6 | 159.82 | 169.81 | 162.99 | 367800.0 | 162.99 |
2020-06-23 | 183.32 | 171.51 | 175.93 | 172.31 | 317200.0 | 172.31 |
2020-06-22 | 179.36 | 167.39 | 175.39 | 175.56 | 472600.0 | 175.56 |
2020-06-19 | 178.43 | 158.79 | 161.62 | 176.56 | 626200.0 | 176.56 |
2020-06-18 | 161.26 | 157.33 | 158.86 | 160.45 | 216500.0 | 160.45 |
2020-06-17 | 166.46 | 159.93 | 165.48 | 160.82 | 262300.0 | 160.82 |
2020-06-16 | 165.41 | 161.36 | 164.55 | 162.55 | 251200.0 | 162.55 |
2020-06-15 | 164.15 | 158.69 | 160.1 | 161.12 | 426700.0 | 161.12 |
2020-06-12 | 173.48 | 157.02 | 170.95 | 163.25 | 797100.0 | 163.25 |
2020-06-11 | 177.48 | 156.99 | 165.0 | 167.68 | 1560000.0 | 167.68 |
2020-06-10 | 133.89 | 128.92 | 133.86 | 130.92 | 348500.0 | 130.92 |
2020-06-09 | 138.48 | 131.71 | 135.79 | 132.85 | 261800.0 | 132.85 |
2020-06-08 | 139.63 | 125.11 | 127.46 | 137.0 | 380700.0 | 137.0 |
2020-06-05 | 133.65 | 124.39 | 132.91 | 126.3 | 578400.0 | 126.3 |
2020-06-04 | 135.0 | 128.01 | 135.0 | 129.53 | 527600.0 | 129.53 |
2020-06-03 | 142.79 | 134.01 | 140.96 | 135.42 | 432500.0 | 135.42 |
2020-06-02 | 141.15 | 134.68 | 140.56 | 140.33 | 330900.0 | 140.33 |
2020-06-01 | 145.93 | 139.33 | 143.97 | 139.91 | 275500.0 | 139.91 |
2020-05-29 | 148.26 | 139.62 | 148.06 | 145.32 | 395600.0 | 145.32 |
2020-05-28 | 154.46 | 146.5 | 152.5 | 147.24 | 202000.0 | 147.24 |
2020-05-27 | 160.0 | 146.46 | 159.5 | 152.78 | 337400.0 | 152.78 |
2020-05-26 | 163.98 | 157.3 | 163.26 | 157.76 | 176300.0 | 157.76 |
2020-05-22 | 161.18 | 156.21 | 158.94 | 160.0 | 111900.0 | 160.0 |
2020-05-21 | 159.4 | 152.62 | 158.36 | 158.36 | 221800.0 | 158.36 |
2020-05-20 | 160.07 | 150.61 | 152.0 | 157.26 | 205400.0 | 157.26 |
2020-05-19 | 155.84 | 150.0 | 151.34 | 150.0 | 196600.0 | 150.0 |
2020-05-18 | 162.36 | 152.54 | 160.46 | 152.83 | 215300.0 | 152.83 |
2020-05-15 | 156.0 | 150.12 | 154.42 | 154.77 | 191700.0 | 154.77 |
2020-05-14 | 155.98 | 146.13 | 146.99 | 153.53 | 220400.0 | 153.53 |
2020-05-13 | 165.5 | 146.73 | 165.33 | 150.54 | 411400.0 | 150.54 |
2020-05-12 | 176.53 | 160.0 | 160.0 | 165.54 | 454500.0 | 165.54 |
2020-05-11 | 166.63 | 160.44 | 162.13 | 164.31 | 421900.0 | 164.31 |
2020-05-08 | 163.81 | 159.64 | 163.25 | 162.23 | 276300.0 | 162.23 |
2020-05-07 | 162.61 | 157.54 | 162.61 | 160.53 | 169400.0 | 160.53 |
2020-05-06 | 164.03 | 158.35 | 158.95 | 160.44 | 151100.0 | 160.44 |
2020-05-05 | 161.65 | 154.22 | 154.22 | 157.57 | 177700.0 | 157.57 |
2020-05-04 | 153.29 | 144.27 | 147.74 | 152.28 | 168500.0 | 152.28 |
2020-05-01 | 155.72 | 144.96 | 154.13 | 148.56 | 254100.0 | 148.56 |
2020-04-30 | 167.79 | 157.81 | 163.21 | 158.16 | 269700.0 | 158.16 |
2020-04-29 | 168.29 | 162.02 | 168.14 | 165.99 | 207700.0 | 165.99 |
2020-04-28 | 170.49 | 161.79 | 169.33 | 161.94 | 267100.0 | 161.94 |
2020-04-27 | 170.34 | 162.03 | 162.03 | 167.32 | 295100.0 | 167.32 |
2020-04-24 | 160.83 | 151.62 | 154.27 | 160.47 | 165900.0 | 160.47 |
2020-04-23 | 160.57 | 152.42 | 152.76 | 154.46 | 214100.0 | 154.46 |
2020-04-22 | 155.34 | 149.79 | 150.95 | 152.65 | 283700.0 | 152.65 |
2020-04-21 | 152.51 | 143.51 | 150.91 | 148.07 | 292100.0 | 148.07 |
2020-04-20 | 164.9 | 148.18 | 148.21 | 155.94 | 367900.0 | 155.94 |
2020-04-17 | 151.4 | 143.88 | 147.16 | 149.33 | 244800.0 | 149.33 |
2020-04-16 | 147.93 | 139.27 | 143.17 | 140.71 | 278400.0 | 140.71 |
2020-04-15 | 145.19 | 138.86 | 141.48 | 143.0 | 189600.0 | 143.0 |
2020-04-14 | 149.93 | 141.2 | 141.35 | 145.68 | 417200.0 | 145.68 |
2020-04-13 | 142.92 | 137.56 | 140.38 | 137.73 | 135800.0 | 137.73 |
2020-04-09 | 144.29 | 137.25 | 139.71 | 141.19 | 267000.0 | 141.19 |
2020-04-08 | 139.29 | 131.15 | 137.27 | 137.42 | 263800.0 | 137.42 |
2020-04-07 | 143.91 | 134.32 | 139.07 | 134.65 | 287400.0 | 134.65 |
2020-04-06 | 140.99 | 131.9 | 132.77 | 138.29 | 347600.0 | 138.29 |
2020-04-03 | 137.43 | 126.1 | 134.91 | 128.86 | 356000.0 | 128.86 |
2020-04-02 | 137.29 | 129.0 | 131.36 | 135.37 | 319800.0 | 135.37 |
2020-04-01 | 143.44 | 131.19 | 140.02 | 132.77 | 393200.0 | 132.77 |
2020-03-31 | 152.52 | 139.51 | 143.91 | 144.34 | 937900.0 | 144.34 |
2020-03-30 | 162.04 | 149.06 | 151.91 | 161.88 | 299800.0 | 161.88 |
2020-03-27 | 154.74 | 141.01 | 143.18 | 149.99 | 329700.0 | 149.99 |
2020-03-26 | 157.65 | 139.0 | 139.0 | 148.9 | 351600.0 | 148.9 |
2020-03-25 | 150.56 | 137.56 | 139.43 | 139.06 | 386600.0 | 139.06 |
2020-03-24 | 148.98 | 129.28 | 136.1 | 138.5 | 568200.0 | 138.5 |
2020-03-23 | 132.81 | 113.01 | 119.96 | 129.25 | 410600.0 | 129.25 |
2020-03-20 | 144.99 | 120.0 | 139.53 | 124.16 | 442100.0 | 124.16 |
2020-03-19 | 140.0 | 121.46 | 125.0 | 139.26 | 388900.0 | 139.26 |
2020-03-18 | 136.54 | 120.25 | 126.56 | 126.71 | 512900.0 | 126.71 |
2020-03-17 | 146.98 | 122.13 | 133.1 | 135.12 | 592600.0 | 135.12 |
2020-03-16 | 150.0 | 128.05 | 150.0 | 130.01 | 819500.0 | 130.01 |
2020-03-13 | 168.11 | 144.01 | 154.02 | 167.79 | 488200.0 | 167.79 |
2020-03-12 | 149.93 | 135.38 | 146.68 | 147.2 | 558000.0 | 147.2 |
2020-03-11 | 176.98 | 153.98 | 170.2 | 157.86 | 733800.0 | 157.86 |
2020-03-10 | 179.26 | 167.58 | 176.3 | 175.31 | 507600.0 | 175.31 |
2020-03-09 | 182.93 | 166.7 | 171.2 | 171.03 | 454600.0 | 171.03 |
2020-03-06 | 195.09 | 175.72 | 191.47 | 183.11 | 416400.0 | 183.11 |
2020-03-05 | 208.86 | 196.99 | 200.01 | 200.0 | 290500.0 | 200.0 |
2020-03-04 | 206.11 | 193.95 | 197.69 | 204.54 | 331300.0 | 204.54 |
2020-03-03 | 209.91 | 190.4 | 208.0 | 192.93 | 278600.0 | 192.93 |
2020-03-02 | 207.95 | 193.44 | 194.32 | 207.94 | 294800.0 | 207.94 |
2020-02-28 | 195.79 | 181.09 | 181.72 | 194.75 | 407600.0 | 194.75 |
2020-02-27 | 199.29 | 187.12 | 194.0 | 188.68 | 403900.0 | 188.68 |
2020-02-26 | 204.13 | 195.27 | 196.42 | 198.59 | 350100.0 | 198.59 |
2020-02-25 | 201.41 | 195.0 | 197.96 | 196.2 | 392600.0 | 196.2 |
2020-02-24 | 203.55 | 195.94 | 198.94 | 196.23 | 382900.0 | 196.23 |
2020-02-21 | 223.36 | 206.8 | 223.36 | 211.14 | 473000.0 | 211.14 |
2020-02-20 | 229.91 | 217.52 | 220.0 | 223.75 | 583900.0 | 223.75 |
2020-02-19 | 228.01 | 220.35 | 228.01 | 224.03 | 318800.0 | 224.03 |
2020-02-18 | 228.24 | 220.02 | 224.76 | 228.14 | 345700.0 | 228.14 |