名前 | Virgin Galactic Holdings Inc. Common Stock |
ティッカー | SPCE |
国 | nan |
上場年 | 2017.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 53.15 | 50.0 | 53.11 | 50.36 | 15196600.0 | 50.36 |
2021-02-12 | 56.9 | 52.3 | 53.35 | 54.53 | 22087300.0 | 54.53 |
2021-02-11 | 60.67 | 51.57 | 52.68 | 59.41 | 29937100.0 | 59.41 |
2021-02-10 | 56.14 | 51.15 | 56.0 | 52.39 | 14545200.0 | 52.39 |
2021-02-09 | 56.81 | 54.42 | 56.06 | 56.72 | 8992600.0 | 56.72 |
2021-02-08 | 57.85 | 54.05 | 55.99 | 56.25 | 14051300.0 | 56.25 |
2021-02-05 | 55.5 | 52.0 | 55.15 | 54.34 | 13535900.0 | 54.34 |
2021-02-04 | 62.8 | 53.17 | 57.0 | 54.72 | 32457800.0 | 54.72 |
2021-02-03 | 58.35 | 49.52 | 49.98 | 57.12 | 40047500.0 | 57.12 |
2021-02-02 | 58.6 | 47.3 | 58.59 | 48.58 | 39492700.0 | 48.58 |
2021-02-01 | 57.24 | 45.78 | 47.17 | 53.79 | 58078200.0 | 53.79 |
2021-01-29 | 49.9 | 43.9 | 45.5 | 44.29 | 28647800.0 | 44.29 |
2021-01-28 | 52.0 | 39.47 | 46.51 | 43.11 | 40856900.0 | 43.11 |
2021-01-27 | 59.43 | 40.14 | 44.66 | 46.35 | 78540200.0 | 46.35 |
2021-01-26 | 44.03 | 36.59 | 37.32 | 42.05 | 54398200.0 | 42.05 |
2021-01-25 | 38.87 | 32.15 | 35.21 | 36.0 | 31622200.0 | 36.0 |
2021-01-22 | 34.45 | 32.3 | 33.11 | 34.28 | 12918900.0 | 34.28 |
2021-01-21 | 33.9 | 31.62 | 32.5 | 33.27 | 13937600.0 | 33.27 |
2021-01-20 | 32.98 | 30.76 | 31.56 | 32.03 | 12758500.0 | 32.03 |
2021-01-19 | 32.58 | 30.5 | 32.55 | 31.65 | 20015300.0 | 31.65 |
2021-01-15 | 32.48 | 29.92 | 31.93 | 30.43 | 19145600.0 | 30.43 |
2021-01-14 | 33.72 | 30.19 | 31.03 | 33.03 | 58072000.0 | 33.03 |
2021-01-13 | 27.85 | 26.25 | 26.56 | 27.56 | 15018800.0 | 27.56 |
2021-01-12 | 26.73 | 24.99 | 25.15 | 26.66 | 12146700.0 | 26.66 |
2021-01-11 | 25.7 | 24.43 | 24.97 | 24.92 | 6491400.0 | 24.92 |
2021-01-08 | 25.86 | 24.8 | 25.66 | 25.22 | 8509100.0 | 25.22 |
2021-01-07 | 25.96 | 24.69 | 25.25 | 25.13 | 13066500.0 | 25.13 |
2021-01-06 | 24.93 | 23.72 | 24.03 | 24.17 | 8053000.0 | 24.17 |
2021-01-05 | 24.48 | 22.96 | 23.08 | 24.12 | 7564700.0 | 24.12 |
2021-01-04 | 23.97 | 22.88 | 23.96 | 23.21 | 7677700.0 | 23.21 |
2020-12-31 | 24.14 | 23.25 | 24.09 | 23.73 | 5707400.0 | 23.73 |
2020-12-30 | 24.38 | 23.65 | 23.89 | 24.01 | 6347500.0 | 24.01 |
2020-12-29 | 24.24 | 23.01 | 24.04 | 23.75 | 9346800.0 | 23.75 |
2020-12-28 | 26.49 | 23.61 | 26.16 | 23.94 | 16217700.0 | 23.94 |
2020-12-24 | 26.89 | 25.26 | 26.81 | 25.85 | 8784500.0 | 25.85 |
2020-12-23 | 27.44 | 25.23 | 25.55 | 26.82 | 18300600.0 | 26.82 |
2020-12-22 | 25.94 | 24.35 | 25.42 | 25.47 | 16910400.0 | 25.47 |
2020-12-21 | 25.31 | 23.92 | 24.17 | 24.8 | 15844800.0 | 24.8 |
2020-12-18 | 25.33 | 23.78 | 24.0 | 23.84 | 30338800.0 | 23.84 |
2020-12-17 | 26.15 | 24.7 | 25.65 | 25.5 | 18523700.0 | 25.5 |
2020-12-16 | 26.87 | 24.51 | 24.98 | 25.86 | 22639400.0 | 25.86 |
2020-12-15 | 27.05 | 24.38 | 26.91 | 24.51 | 30830900.0 | 24.51 |
2020-12-14 | 28.83 | 26.38 | 27.11 | 26.47 | 47120800.0 | 26.47 |
2020-12-11 | 34.6 | 31.86 | 31.95 | 32.04 | 18496900.0 | 32.04 |
2020-12-10 | 32.6 | 29.61 | 30.23 | 32.18 | 14617700.0 | 32.18 |
2020-12-09 | 35.82 | 30.51 | 34.0 | 32.13 | 25956800.0 | 32.13 |
2020-12-08 | 33.69 | 31.61 | 33.07 | 33.39 | 21554300.0 | 33.39 |
2020-12-07 | 33.87 | 29.04 | 29.57 | 33.8 | 28137600.0 | 33.8 |
2020-12-04 | 29.2 | 28.15 | 28.2 | 28.74 | 8686400.0 | 28.74 |
2020-12-03 | 28.78 | 27.56 | 27.79 | 28.08 | 9189700.0 | 28.08 |
2020-12-02 | 28.02 | 26.29 | 28.0 | 27.53 | 16387600.0 | 27.53 |
2020-12-01 | 29.59 | 27.12 | 28.0 | 28.35 | 19237500.0 | 28.35 |
2020-11-30 | 28.04 | 25.32 | 27.58 | 26.61 | 12751100.0 | 26.61 |
2020-11-27 | 28.88 | 27.05 | 28.81 | 27.17 | 10939100.0 | 27.17 |
2020-11-25 | 27.8 | 24.62 | 24.75 | 27.1 | 18083200.0 | 27.1 |
2020-11-24 | 25.38 | 24.31 | 25.19 | 24.96 | 9158500.0 | 24.96 |
2020-11-23 | 25.4 | 23.5 | 23.61 | 24.91 | 13596600.0 | 24.91 |
2020-11-20 | 24.6 | 23.05 | 24.53 | 23.31 | 11204600.0 | 23.31 |
2020-11-19 | 24.34 | 22.78 | 23.15 | 24.05 | 14278500.0 | 24.05 |
2020-11-18 | 23.69 | 21.25 | 21.44 | 22.59 | 18616400.0 | 22.59 |
2020-11-17 | 21.6 | 20.37 | 20.82 | 21.35 | 9125200.0 | 21.35 |
2020-11-16 | 21.22 | 19.84 | 20.63 | 20.89 | 22589600.0 | 20.89 |
2020-11-13 | 22.35 | 21.13 | 22.02 | 22.27 | 7221900.0 | 22.27 |
2020-11-12 | 22.25 | 20.89 | 21.45 | 21.62 | 9616700.0 | 21.62 |
2020-11-11 | 22.38 | 20.6 | 20.89 | 21.94 | 12874000.0 | 21.94 |
2020-11-10 | 20.93 | 19.11 | 20.77 | 20.47 | 9887200.0 | 20.47 |
2020-11-09 | 21.38 | 19.34 | 20.0 | 20.45 | 14544900.0 | 20.45 |
2020-11-06 | 20.2 | 18.37 | 20.0 | 19.03 | 13387800.0 | 19.03 |
2020-11-05 | 19.17 | 18.03 | 18.25 | 19.17 | 11863500.0 | 19.17 |
2020-11-04 | 18.81 | 17.85 | 18.49 | 18.03 | 7847300.0 | 18.03 |
2020-11-03 | 18.67 | 17.68 | 17.89 | 18.45 | 8482300.0 | 18.45 |
2020-11-02 | 18.19 | 17.14 | 17.43 | 17.66 | 9873300.0 | 17.66 |
2020-10-30 | 18.13 | 17.02 | 18.13 | 17.42 | 8001900.0 | 17.42 |
2020-10-29 | 18.32 | 17.47 | 17.68 | 18.18 | 8614300.0 | 18.18 |
2020-10-28 | 18.15 | 17.33 | 17.98 | 17.48 | 8879200.0 | 17.48 |
2020-10-27 | 18.98 | 18.2 | 18.43 | 18.29 | 6046100.0 | 18.29 |
2020-10-26 | 19.24 | 17.91 | 19.0 | 18.32 | 12612000.0 | 18.32 |
2020-10-23 | 20.82 | 19.05 | 20.8 | 19.14 | 16148400.0 | 19.14 |
2020-10-22 | 21.3 | 20.5 | 20.64 | 20.73 | 8662300.0 | 20.73 |
2020-10-21 | 23.35 | 20.25 | 23.24 | 20.44 | 21009900.0 | 20.44 |
2020-10-20 | 24.37 | 22.65 | 22.91 | 23.03 | 25863800.0 | 23.03 |
2020-10-19 | 23.62 | 22.23 | 23.0 | 22.82 | 17276100.0 | 22.82 |
2020-10-16 | 23.4 | 21.87 | 22.0 | 22.44 | 23733400.0 | 22.44 |
2020-10-15 | 21.86 | 20.66 | 20.9 | 21.64 | 7764700.0 | 21.64 |
2020-10-14 | 21.95 | 20.98 | 21.88 | 21.33 | 8391700.0 | 21.33 |
2020-10-13 | 21.98 | 19.92 | 20.5 | 21.81 | 13081200.0 | 21.81 |
2020-10-12 | 21.5 | 20.55 | 21.5 | 20.57 | 8702400.0 | 20.57 |
2020-10-09 | 22.2 | 21.31 | 22.16 | 21.4 | 10078200.0 | 21.4 |
2020-10-08 | 22.54 | 21.55 | 22.45 | 22.09 | 10147700.0 | 22.09 |
2020-10-07 | 22.26 | 21.52 | 21.61 | 21.82 | 13066100.0 | 21.82 |
2020-10-06 | 22.53 | 20.8 | 21.27 | 21.03 | 23874500.0 | 21.03 |
2020-10-05 | 21.64 | 20.56 | 21.22 | 21.01 | 13252900.0 | 21.01 |
2020-10-02 | 20.91 | 18.82 | 19.07 | 20.77 | 19567400.0 | 20.77 |
2020-10-01 | 20.37 | 19.15 | 19.25 | 20.17 | 13913900.0 | 20.17 |
2020-09-30 | 20.85 | 18.96 | 20.06 | 19.23 | 19573800.0 | 19.23 |
2020-09-29 | 20.98 | 19.59 | 20.69 | 20.44 | 32224600.0 | 20.44 |
2020-09-28 | 20.78 | 18.1 | 18.29 | 20.51 | 54571700.0 | 20.51 |
2020-09-25 | 16.47 | 15.87 | 15.97 | 16.43 | 5428500.0 | 16.43 |
2020-09-24 | 16.34 | 14.92 | 15.5 | 15.92 | 11891000.0 | 15.92 |
2020-09-23 | 16.69 | 15.54 | 16.44 | 15.73 | 9965100.0 | 15.73 |
2020-09-22 | 16.61 | 16.12 | 16.49 | 16.47 | 6971900.0 | 16.47 |
2020-09-21 | 16.99 | 15.9 | 16.76 | 16.48 | 10817400.0 | 16.48 |
2020-09-18 | 17.38 | 16.82 | 17.22 | 17.21 | 8275800.0 | 17.21 |
2020-09-17 | 17.32 | 16.72 | 17.0 | 17.18 | 7316200.0 | 17.18 |
2020-09-16 | 17.79 | 17.28 | 17.53 | 17.41 | 6720800.0 | 17.41 |
2020-09-15 | 18.08 | 17.17 | 17.48 | 17.7 | 8909100.0 | 17.7 |
2020-09-14 | 17.47 | 16.62 | 16.8 | 17.39 | 7629600.0 | 17.39 |
2020-09-11 | 17.6 | 16.33 | 17.45 | 16.56 | 12764700.0 | 16.56 |
2020-09-10 | 18.46 | 17.29 | 17.84 | 17.45 | 12749800.0 | 17.45 |
2020-09-09 | 18.7 | 17.12 | 18.18 | 17.71 | 20204500.0 | 17.71 |
2020-09-08 | 18.25 | 16.0 | 16.39 | 17.4 | 20267100.0 | 17.4 |
2020-09-04 | 16.89 | 14.86 | 16.57 | 15.92 | 15028500.0 | 15.92 |
2020-09-03 | 17.19 | 16.22 | 16.63 | 16.53 | 12317800.0 | 16.53 |
2020-09-02 | 17.54 | 16.33 | 17.5 | 17.1 | 13413700.0 | 17.1 |
2020-09-01 | 17.92 | 17.33 | 17.89 | 17.41 | 9144600.0 | 17.41 |
2020-08-31 | 18.26 | 17.43 | 18.13 | 17.9 | 12781400.0 | 17.9 |
2020-08-28 | 17.56 | 17.11 | 17.35 | 17.46 | 5010500.0 | 17.46 |
2020-08-27 | 17.65 | 16.85 | 17.58 | 17.28 | 8927300.0 | 17.28 |
2020-08-26 | 18.5 | 17.23 | 17.48 | 17.34 | 13363000.0 | 17.34 |
2020-08-25 | 17.84 | 17.13 | 17.79 | 17.49 | 6591700.0 | 17.49 |
2020-08-24 | 17.7 | 16.72 | 17.0 | 17.63 | 9519800.0 | 17.63 |
2020-08-21 | 17.6 | 16.77 | 17.25 | 16.87 | 8947400.0 | 16.87 |
2020-08-20 | 17.61 | 16.86 | 17.5 | 17.31 | 11040200.0 | 17.31 |
2020-08-19 | 18.18 | 17.5 | 17.74 | 17.53 | 7690400.0 | 17.53 |
2020-08-18 | 18.37 | 17.48 | 18.04 | 17.73 | 9919500.0 | 17.73 |
2020-08-17 | 18.73 | 17.24 | 18.68 | 18.17 | 15537500.0 | 18.17 |
2020-08-14 | 19.09 | 18.28 | 18.87 | 18.55 | 7924600.0 | 18.55 |
2020-08-13 | 19.48 | 18.02 | 18.2 | 18.77 | 15602700.0 | 18.77 |
2020-08-12 | 18.44 | 17.81 | 18.34 | 18.16 | 8580100.0 | 18.16 |
2020-08-11 | 19.67 | 18.14 | 19.55 | 18.28 | 10638800.0 | 18.28 |
2020-08-10 | 19.52 | 18.42 | 18.47 | 19.23 | 12463800.0 | 19.23 |
2020-08-07 | 19.3 | 18.13 | 19.07 | 18.25 | 19582500.0 | 18.25 |
2020-08-06 | 20.0 | 19.05 | 19.8 | 19.34 | 22158700.0 | 19.34 |
2020-08-05 | 20.68 | 19.31 | 20.09 | 20.15 | 17072200.0 | 20.15 |
2020-08-04 | 22.18 | 20.68 | 21.75 | 20.72 | 23459200.0 | 20.72 |
2020-08-03 | 24.3 | 22.66 | 23.65 | 24.02 | 22211800.0 | 24.02 |
2020-07-31 | 23.4 | 22.08 | 23.17 | 22.45 | 7182600.0 | 22.45 |
2020-07-30 | 23.4 | 21.91 | 22.2 | 22.88 | 9228700.0 | 22.88 |
2020-07-29 | 24.28 | 22.63 | 23.69 | 22.97 | 14253900.0 | 22.97 |
2020-07-28 | 25.8 | 23.6 | 25.2 | 23.86 | 23162600.0 | 23.86 |
2020-07-27 | 25.68 | 23.77 | 25.02 | 24.92 | 17168400.0 | 24.92 |
2020-07-24 | 24.85 | 23.1 | 24.0 | 24.31 | 20508300.0 | 24.31 |
2020-07-23 | 27.55 | 23.81 | 26.13 | 25.15 | 39294600.0 | 25.15 |
2020-07-22 | 26.53 | 24.5 | 24.53 | 25.54 | 26802900.0 | 25.54 |
2020-07-21 | 26.32 | 22.95 | 23.12 | 24.93 | 40169500.0 | 24.93 |
2020-07-20 | 23.87 | 22.0 | 23.76 | 22.98 | 20750000.0 | 22.98 |
2020-07-17 | 24.78 | 22.26 | 22.79 | 24.05 | 54581700.0 | 24.05 |
2020-07-16 | 22.2 | 19.07 | 19.46 | 21.07 | 52787800.0 | 21.07 |
2020-07-15 | 19.14 | 18.06 | 18.97 | 18.55 | 11649800.0 | 18.55 |
2020-07-14 | 18.61 | 17.05 | 18.11 | 18.43 | 15802600.0 | 18.43 |
2020-07-13 | 20.99 | 17.71 | 19.55 | 18.1 | 36017700.0 | 18.1 |
2020-07-10 | 19.98 | 18.27 | 19.32 | 19.25 | 27769000.0 | 19.25 |
2020-07-09 | 19.49 | 17.08 | 17.1 | 19.46 | 51497900.0 | 19.46 |
2020-07-08 | 16.82 | 16.2 | 16.61 | 16.79 | 8722600.0 | 16.79 |
2020-07-07 | 16.84 | 16.15 | 16.63 | 16.55 | 8204000.0 | 16.55 |
2020-07-06 | 17.09 | 16.05 | 16.58 | 16.95 | 13901500.0 | 16.95 |
2020-07-02 | 17.34 | 16.17 | 16.78 | 16.25 | 11767900.0 | 16.25 |
2020-07-01 | 16.89 | 15.86 | 16.7 | 16.7 | 14961000.0 | 16.7 |
2020-06-30 | 16.4 | 14.95 | 15.21 | 16.34 | 13985600.0 | 16.34 |
2020-06-29 | 15.59 | 14.65 | 15.4 | 15.42 | 12930400.0 | 15.42 |
2020-06-26 | 16.1 | 15.08 | 16.1 | 15.55 | 20173000.0 | 15.55 |
2020-06-25 | 15.83 | 15.02 | 15.7 | 15.25 | 14516000.0 | 15.25 |
2020-06-24 | 16.61 | 15.3 | 16.24 | 15.5 | 13212300.0 | 15.5 |
2020-06-23 | 17.58 | 16.4 | 17.45 | 16.45 | 19659200.0 | 16.45 |
2020-06-22 | 17.7 | 16.12 | 17.7 | 17.39 | 52757800.0 | 17.39 |
2020-06-19 | 15.67 | 14.94 | 15.3 | 15.0 | 14733000.0 | 15.0 |
2020-06-18 | 15.45 | 14.77 | 14.92 | 15.2 | 7122200.0 | 15.2 |
2020-06-17 | 15.73 | 14.92 | 15.28 | 14.98 | 6967200.0 | 14.98 |
2020-06-16 | 16.08 | 15.07 | 16.02 | 15.35 | 8624800.0 | 15.35 |
2020-06-15 | 15.53 | 14.21 | 14.45 | 15.32 | 10350200.0 | 15.32 |
2020-06-12 | 15.24 | 14.31 | 15.13 | 14.99 | 11438900.0 | 14.99 |
2020-06-11 | 15.66 | 14.3 | 15.24 | 14.46 | 17517000.0 | 14.46 |
2020-06-10 | 16.79 | 15.86 | 16.67 | 16.16 | 9996400.0 | 16.16 |
2020-06-09 | 17.29 | 16.28 | 17.25 | 16.64 | 11087100.0 | 16.64 |
2020-06-08 | 17.37 | 16.0 | 16.14 | 17.29 | 21345200.0 | 17.29 |
2020-06-05 | 16.27 | 15.66 | 16.21 | 15.77 | 13186300.0 | 15.77 |
2020-06-04 | 16.44 | 15.76 | 16.21 | 15.86 | 13581300.0 | 15.86 |
2020-06-03 | 16.79 | 15.2 | 15.35 | 16.39 | 29900100.0 | 16.39 |
2020-06-02 | 16.89 | 15.76 | 16.89 | 15.82 | 24364000.0 | 15.82 |
2020-06-01 | 18.7 | 17.26 | 18.36 | 17.52 | 22556000.0 | 17.52 |
2020-05-29 | 17.19 | 16.3 | 16.41 | 17.04 | 10655900.0 | 17.04 |
2020-05-28 | 17.25 | 16.3 | 17.0 | 16.47 | 9844800.0 | 16.47 |
2020-05-27 | 17.74 | 16.05 | 17.01 | 17.52 | 20927300.0 | 17.52 |
2020-05-26 | 16.85 | 15.42 | 16.16 | 16.33 | 16161000.0 | 16.33 |
2020-05-22 | 15.92 | 14.62 | 14.96 | 15.74 | 13411300.0 | 15.74 |
2020-05-21 | 15.28 | 14.6 | 15.05 | 14.71 | 9460000.0 | 14.71 |
2020-05-20 | 15.58 | 14.81 | 15.24 | 14.86 | 20259900.0 | 14.86 |
2020-05-19 | 16.43 | 15.62 | 16.01 | 15.87 | 6688500.0 | 15.87 |
2020-05-18 | 16.8 | 15.9 | 16.7 | 16.0 | 8669100.0 | 16.0 |
2020-05-15 | 16.46 | 15.48 | 15.6 | 15.62 | 7992400.0 | 15.62 |
2020-05-14 | 16.31 | 15.05 | 16.25 | 15.88 | 9350500.0 | 15.88 |
2020-05-13 | 17.65 | 16.16 | 17.52 | 16.54 | 8986200.0 | 16.54 |
2020-05-12 | 19.89 | 17.55 | 19.44 | 17.6 | 12741600.0 | 17.6 |
2020-05-11 | 19.99 | 18.5 | 18.91 | 19.4 | 13092300.0 | 19.4 |
2020-05-08 | 21.53 | 18.8 | 20.42 | 20.18 | 23698500.0 | 20.18 |
2020-05-07 | 21.0 | 18.57 | 18.97 | 19.84 | 24927600.0 | 19.84 |
2020-05-06 | 18.95 | 16.7 | 17.75 | 18.5 | 23781300.0 | 18.5 |
2020-05-05 | 17.37 | 16.37 | 16.98 | 16.62 | 7678400.0 | 16.62 |
2020-05-04 | 17.48 | 15.9 | 16.96 | 16.68 | 6632500.0 | 16.68 |
2020-05-01 | 18.1 | 15.55 | 17.01 | 17.92 | 15421500.0 | 17.92 |
2020-04-30 | 18.17 | 17.22 | 18.0 | 17.62 | 6603400.0 | 17.62 |
2020-04-29 | 18.86 | 17.8 | 17.89 | 18.23 | 9394500.0 | 18.23 |
2020-04-28 | 18.83 | 17.33 | 18.41 | 17.56 | 10190900.0 | 17.56 |
2020-04-27 | 18.46 | 16.57 | 17.26 | 17.89 | 14106600.0 | 17.89 |
2020-04-24 | 17.23 | 16.0 | 16.67 | 17.02 | 7960100.0 | 17.02 |
2020-04-23 | 17.67 | 16.38 | 17.33 | 16.66 | 7805700.0 | 16.66 |
2020-04-22 | 17.79 | 16.81 | 17.71 | 17.27 | 8668200.0 | 17.27 |
2020-04-21 | 18.9 | 16.56 | 18.09 | 16.87 | 11508000.0 | 16.87 |
2020-04-20 | 19.85 | 17.91 | 18.27 | 19.0 | 11628300.0 | 19.0 |
2020-04-17 | 19.6 | 18.5 | 19.21 | 18.9 | 9028700.0 | 18.9 |
2020-04-16 | 20.8 | 17.71 | 20.36 | 18.3 | 20944000.0 | 18.3 |
2020-04-15 | 21.07 | 17.62 | 18.11 | 19.98 | 31677600.0 | 19.98 |
2020-04-14 | 20.29 | 15.96 | 16.03 | 19.03 | 38263600.0 | 19.03 |
2020-04-13 | 15.78 | 14.81 | 15.59 | 15.46 | 6593000.0 | 15.46 |
2020-04-09 | 16.4 | 14.92 | 16.0 | 15.27 | 10569100.0 | 15.27 |
2020-04-08 | 15.66 | 14.11 | 14.45 | 15.36 | 12291400.0 | 15.36 |
2020-04-07 | 16.07 | 13.82 | 15.73 | 14.07 | 13966000.0 | 14.07 |
2020-04-06 | 14.49 | 13.04 | 13.46 | 14.3 | 11532200.0 | 14.3 |
2020-04-03 | 13.5 | 12.1 | 12.97 | 12.19 | 7639000.0 | 12.19 |
2020-04-02 | 13.8 | 12.4 | 12.94 | 12.96 | 8597600.0 | 12.96 |
2020-04-01 | 14.43 | 12.88 | 13.92 | 13.3 | 9423700.0 | 13.3 |
2020-03-31 | 15.96 | 14.55 | 14.87 | 14.78 | 9288300.0 | 14.78 |
2020-03-30 | 15.75 | 14.42 | 15.41 | 14.76 | 9364800.0 | 14.76 |
2020-03-27 | 16.4 | 15.11 | 16.4 | 15.38 | 10919400.0 | 15.38 |
2020-03-26 | 18.18 | 15.73 | 16.44 | 17.06 | 17997300.0 | 17.06 |
2020-03-25 | 18.39 | 15.4 | 17.79 | 16.0 | 23013100.0 | 16.0 |
2020-03-24 | 17.44 | 14.63 | 15.59 | 16.32 | 31445700.0 | 16.32 |
2020-03-23 | 13.34 | 11.01 | 11.73 | 12.97 | 16785500.0 | 12.97 |
2020-03-20 | 14.74 | 10.99 | 11.46 | 11.23 | 21384300.0 | 11.23 |
2020-03-19 | 11.4 | 9.4 | 10.08 | 10.49 | 10850500.0 | 10.49 |
2020-03-18 | 11.77 | 9.06 | 11.53 | 10.56 | 14362400.0 | 10.56 |
2020-03-17 | 13.43 | 11.19 | 12.36 | 12.66 | 12118200.0 | 12.66 |
2020-03-16 | 13.6 | 11.72 | 12.19 | 11.91 | 10896300.0 | 11.91 |
2020-03-13 | 15.78 | 13.48 | 15.52 | 14.69 | 12044700.0 | 14.69 |
2020-03-12 | 16.09 | 13.13 | 13.28 | 13.81 | 15286900.0 | 13.81 |
2020-03-11 | 18.26 | 15.5 | 17.92 | 16.41 | 13701400.0 | 16.41 |
2020-03-10 | 21.12 | 18.0 | 20.81 | 18.44 | 12406100.0 | 18.44 |
2020-03-09 | 20.37 | 17.0 | 18.39 | 19.44 | 13307700.0 | 19.44 |
2020-03-06 | 23.28 | 21.0 | 22.46 | 21.67 | 12867800.0 | 21.67 |
2020-03-05 | 24.34 | 22.03 | 22.68 | 24.09 | 14124100.0 | 24.09 |
2020-03-04 | 25.75 | 22.86 | 25.52 | 23.76 | 15466400.0 | 23.76 |
2020-03-03 | 27.45 | 23.76 | 26.9 | 24.71 | 20098100.0 | 24.71 |
2020-03-02 | 28.0 | 25.05 | 27.44 | 25.98 | 23598800.0 | 25.98 |
2020-02-28 | 25.79 | 19.25 | 19.96 | 24.6 | 35531200.0 | 24.6 |
2020-02-27 | 25.0 | 19.11 | 23.69 | 21.97 | 47987700.0 | 21.97 |
2020-02-26 | 34.69 | 27.6 | 31.8 | 28.75 | 39902700.0 | 28.75 |
2020-02-25 | 37.3 | 33.0 | 37.18 | 34.04 | 44092700.0 | 34.04 |
2020-02-24 | 36.57 | 29.1 | 29.6 | 34.29 | 46110200.0 | 34.29 |
2020-02-21 | 36.0 | 32.55 | 34.42 | 33.87 | 45220100.0 | 33.87 |
2020-02-20 | 42.49 | 30.56 | 38.79 | 37.26 | 135902000.0 | 37.26 |
2020-02-19 | 37.5 | 32.0 | 34.3 | 37.35 | 84891100.0 | 37.35 |
2020-02-18 | 38.72 | 28.71 | 32.17 | 30.3 | 103715800.0 | 30.3 |