名前 | Surmodics Inc. Common Stock |
ティッカー | SRDX |
国 | United States |
上場年 | 1998.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 53.23 | 50.92 | 53.23 | 51.5 | 31600.0 | 51.5 |
2021-02-12 | 53.94 | 52.69 | 53.26 | 53.17 | 28100.0 | 53.17 |
2021-02-11 | 54.9 | 52.1 | 53.24 | 53.86 | 47300.0 | 53.86 |
2021-02-10 | 54.92 | 52.61 | 54.61 | 52.71 | 73200.0 | 52.71 |
2021-02-09 | 54.28 | 45.34 | 46.73 | 52.19 | 128800.0 | 52.19 |
2021-02-08 | 47.2 | 45.03 | 45.25 | 45.79 | 52600.0 | 45.79 |
2021-02-05 | 46.02 | 45.07 | 45.64 | 45.23 | 19300.0 | 45.23 |
2021-02-04 | 45.55 | 44.72 | 44.72 | 45.1 | 20600.0 | 45.1 |
2021-02-03 | 44.75 | 43.66 | 44.72 | 44.7 | 63700.0 | 44.7 |
2021-02-02 | 45.58 | 44.5 | 44.98 | 44.67 | 46700.0 | 44.67 |
2021-02-01 | 45.82 | 44.5 | 45.68 | 44.51 | 41300.0 | 44.51 |
2021-01-29 | 46.25 | 45.05 | 45.5 | 45.5 | 50500.0 | 45.5 |
2021-01-28 | 47.62 | 44.22 | 47.62 | 45.39 | 83200.0 | 45.39 |
2021-01-27 | 48.29 | 46.6 | 47.3 | 47.05 | 69400.0 | 47.05 |
2021-01-26 | 48.05 | 46.01 | 46.01 | 47.47 | 39000.0 | 47.47 |
2021-01-25 | 46.75 | 44.39 | 46.75 | 46.33 | 45100.0 | 46.33 |
2021-01-22 | 46.34 | 44.16 | 44.16 | 45.86 | 37300.0 | 45.86 |
2021-01-21 | 45.51 | 43.6 | 44.08 | 44.75 | 40500.0 | 44.75 |
2021-01-20 | 45.86 | 44.25 | 44.66 | 44.75 | 39200.0 | 44.75 |
2021-01-19 | 45.64 | 43.08 | 44.11 | 44.56 | 37300.0 | 44.56 |
2021-01-15 | 46.36 | 43.15 | 44.98 | 43.98 | 57700.0 | 43.98 |
2021-01-14 | 46.24 | 45.12 | 45.52 | 45.43 | 34100.0 | 45.43 |
2021-01-13 | 46.08 | 44.67 | 45.26 | 45.1 | 44500.0 | 45.1 |
2021-01-12 | 45.27 | 42.1 | 42.44 | 45.0 | 81900.0 | 45.0 |
2021-01-11 | 43.73 | 41.59 | 42.96 | 42.18 | 24200.0 | 42.18 |
2021-01-08 | 45.2 | 42.72 | 44.66 | 43.37 | 41000.0 | 43.37 |
2021-01-07 | 46.85 | 43.88 | 46.0 | 44.36 | 61200.0 | 44.36 |
2021-01-06 | 47.75 | 45.61 | 46.0 | 45.96 | 154400.0 | 45.96 |
2021-01-05 | 46.35 | 44.14 | 44.14 | 45.99 | 47800.0 | 45.99 |
2021-01-04 | 44.52 | 43.49 | 44.02 | 44.25 | 54300.0 | 44.25 |
2020-12-31 | 43.8 | 42.62 | 43.0 | 43.52 | 41800.0 | 43.52 |
2020-12-30 | 43.25 | 41.58 | 41.58 | 43.06 | 53200.0 | 43.06 |
2020-12-29 | 42.02 | 39.96 | 40.25 | 41.58 | 85200.0 | 41.58 |
2020-12-28 | 40.26 | 38.87 | 39.33 | 39.99 | 48300.0 | 39.99 |
2020-12-24 | 39.48 | 37.82 | 39.29 | 38.64 | 14300.0 | 38.64 |
2020-12-23 | 40.28 | 38.44 | 39.79 | 39.03 | 19600.0 | 39.03 |
2020-12-22 | 40.78 | 38.9 | 39.56 | 39.74 | 36600.0 | 39.74 |
2020-12-21 | 39.88 | 37.39 | 39.15 | 39.63 | 38900.0 | 39.63 |
2020-12-18 | 41.48 | 38.8 | 41.17 | 39.18 | 195000.0 | 39.18 |
2020-12-17 | 40.89 | 39.14 | 39.89 | 40.82 | 34100.0 | 40.82 |
2020-12-16 | 39.96 | 39.52 | 39.67 | 39.56 | 20800.0 | 39.56 |
2020-12-15 | 39.86 | 37.63 | 38.81 | 39.3 | 41700.0 | 39.3 |
2020-12-14 | 39.34 | 37.91 | 38.49 | 38.43 | 48700.0 | 38.43 |
2020-12-11 | 38.85 | 38.08 | 38.68 | 38.24 | 19300.0 | 38.24 |
2020-12-10 | 39.57 | 38.56 | 38.96 | 39.05 | 20200.0 | 39.05 |
2020-12-09 | 40.97 | 39.09 | 40.83 | 39.21 | 39300.0 | 39.21 |
2020-12-08 | 40.72 | 39.4 | 39.82 | 40.61 | 27400.0 | 40.61 |
2020-12-07 | 40.43 | 39.54 | 40.19 | 39.98 | 36100.0 | 39.98 |
2020-12-04 | 40.84 | 38.71 | 38.71 | 40.51 | 26700.0 | 40.51 |
2020-12-03 | 39.97 | 38.36 | 39.13 | 38.78 | 28000.0 | 38.78 |
2020-12-02 | 39.48 | 37.55 | 37.7 | 38.87 | 32600.0 | 38.87 |
2020-12-01 | 38.31 | 37.03 | 38.23 | 37.9 | 37800.0 | 37.9 |
2020-11-30 | 38.98 | 37.05 | 38.0 | 37.44 | 57200.0 | 37.44 |
2020-11-27 | 39.41 | 37.66 | 38.93 | 38.36 | 24000.0 | 38.36 |
2020-11-25 | 39.84 | 37.63 | 39.16 | 38.93 | 37000.0 | 38.93 |
2020-11-24 | 40.0 | 38.08 | 38.56 | 39.5 | 45900.0 | 39.5 |
2020-11-23 | 38.32 | 36.98 | 37.74 | 38.12 | 41900.0 | 38.12 |
2020-11-20 | 37.85 | 36.65 | 36.81 | 37.21 | 24600.0 | 37.21 |
2020-11-19 | 37.94 | 36.43 | 37.06 | 37.45 | 29500.0 | 37.45 |
2020-11-18 | 40.14 | 36.73 | 38.86 | 37.33 | 61600.0 | 37.33 |
2020-11-17 | 39.47 | 38.1 | 38.3 | 38.86 | 67000.0 | 38.86 |
2020-11-16 | 39.06 | 37.97 | 38.67 | 38.36 | 38400.0 | 38.36 |
2020-11-13 | 38.86 | 37.41 | 37.43 | 37.78 | 34600.0 | 37.78 |
2020-11-12 | 38.27 | 36.97 | 37.91 | 37.45 | 62000.0 | 37.45 |
2020-11-11 | 39.82 | 37.87 | 39.0 | 38.46 | 24600.0 | 38.46 |
2020-11-10 | 39.5 | 37.02 | 37.65 | 38.54 | 59500.0 | 38.54 |
2020-11-09 | 38.78 | 36.85 | 37.27 | 37.35 | 77400.0 | 37.35 |
2020-11-06 | 36.69 | 35.17 | 36.69 | 35.18 | 27900.0 | 35.18 |
2020-11-05 | 38.57 | 35.35 | 37.2 | 36.44 | 76100.0 | 36.44 |
2020-11-04 | 38.91 | 36.58 | 36.58 | 38.36 | 41600.0 | 38.36 |
2020-11-03 | 37.84 | 35.65 | 37.84 | 37.23 | 75000.0 | 37.23 |
2020-11-02 | 37.49 | 36.36 | 36.91 | 36.8 | 41200.0 | 36.8 |
2020-10-30 | 38.75 | 35.89 | 38.75 | 36.75 | 59100.0 | 36.75 |
2020-10-29 | 39.1 | 37.77 | 37.77 | 38.76 | 26500.0 | 38.76 |
2020-10-28 | 39.51 | 37.57 | 38.03 | 38.1 | 37100.0 | 38.1 |
2020-10-27 | 39.71 | 38.38 | 39.58 | 38.88 | 25800.0 | 38.88 |
2020-10-26 | 40.82 | 39.22 | 40.82 | 39.8 | 22900.0 | 39.8 |
2020-10-23 | 41.2 | 40.45 | 40.5 | 40.92 | 13800.0 | 40.92 |
2020-10-22 | 41.23 | 40.51 | 40.99 | 40.86 | 17100.0 | 40.86 |
2020-10-21 | 41.63 | 40.64 | 40.89 | 40.79 | 10300.0 | 40.79 |
2020-10-20 | 41.87 | 40.47 | 41.19 | 41.29 | 29600.0 | 41.29 |
2020-10-19 | 44.35 | 40.56 | 41.69 | 40.7 | 26200.0 | 40.7 |
2020-10-16 | 43.44 | 41.28 | 41.6 | 41.67 | 33100.0 | 41.67 |
2020-10-15 | 42.31 | 40.45 | 40.82 | 41.83 | 30100.0 | 41.83 |
2020-10-14 | 43.69 | 41.5 | 42.46 | 41.65 | 21200.0 | 41.65 |
2020-10-13 | 44.99 | 42.05 | 42.65 | 42.55 | 36100.0 | 42.55 |
2020-10-12 | 43.56 | 42.2 | 42.2 | 43.09 | 21300.0 | 43.09 |
2020-10-09 | 42.57 | 41.14 | 41.14 | 42.39 | 39800.0 | 42.39 |
2020-10-08 | 41.31 | 40.02 | 40.02 | 41.12 | 46300.0 | 41.12 |
2020-10-07 | 40.5 | 39.52 | 39.68 | 40.02 | 75700.0 | 40.02 |
2020-10-06 | 40.5 | 38.97 | 39.72 | 39.46 | 56100.0 | 39.46 |
2020-10-05 | 40.61 | 39.12 | 40.16 | 39.39 | 44600.0 | 39.39 |
2020-10-02 | 40.6 | 38.28 | 38.3 | 39.98 | 91700.0 | 39.98 |
2020-10-01 | 39.32 | 38.05 | 38.97 | 38.9 | 49700.0 | 38.9 |
2020-09-30 | 39.84 | 38.67 | 39.25 | 38.91 | 60900.0 | 38.91 |
2020-09-29 | 39.38 | 38.72 | 39.03 | 39.11 | 40400.0 | 39.11 |
2020-09-28 | 39.95 | 38.81 | 38.81 | 38.97 | 53600.0 | 38.97 |
2020-09-25 | 38.64 | 37.63 | 37.63 | 38.34 | 56000.0 | 38.34 |
2020-09-24 | 38.91 | 37.88 | 38.49 | 38.0 | 37800.0 | 38.0 |
2020-09-23 | 39.63 | 38.13 | 38.45 | 38.54 | 64800.0 | 38.54 |
2020-09-22 | 38.6 | 37.15 | 37.98 | 38.46 | 36200.0 | 38.46 |
2020-09-21 | 40.55 | 37.61 | 38.4 | 38.6 | 42000.0 | 38.6 |
2020-09-18 | 39.49 | 37.81 | 38.43 | 39.49 | 150500.0 | 39.49 |
2020-09-17 | 38.43 | 37.6 | 37.63 | 37.98 | 34300.0 | 37.98 |
2020-09-16 | 39.92 | 38.15 | 39.05 | 38.27 | 44000.0 | 38.27 |
2020-09-15 | 40.49 | 38.82 | 39.63 | 38.98 | 25800.0 | 38.98 |
2020-09-14 | 39.75 | 38.85 | 38.85 | 39.22 | 32700.0 | 39.22 |
2020-09-11 | 39.94 | 38.48 | 39.9 | 38.72 | 29300.0 | 38.72 |
2020-09-10 | 42.85 | 39.86 | 42.09 | 39.86 | 40700.0 | 39.86 |
2020-09-09 | 42.01 | 40.83 | 41.68 | 41.46 | 43700.0 | 41.46 |
2020-09-08 | 42.22 | 40.64 | 42.22 | 41.26 | 39100.0 | 41.26 |
2020-09-04 | 44.21 | 42.02 | 44.21 | 42.52 | 34300.0 | 42.52 |
2020-09-03 | 46.32 | 43.36 | 45.8 | 43.84 | 84500.0 | 43.84 |
2020-09-02 | 45.99 | 45.25 | 45.25 | 45.78 | 34200.0 | 45.78 |
2020-09-01 | 45.4 | 44.58 | 44.99 | 45.25 | 49000.0 | 45.25 |
2020-08-31 | 46.01 | 45.12 | 45.67 | 45.25 | 49100.0 | 45.25 |
2020-08-28 | 46.16 | 45.38 | 46.05 | 45.74 | 36900.0 | 45.74 |
2020-08-27 | 47.69 | 45.05 | 45.73 | 45.9 | 50000.0 | 45.9 |
2020-08-26 | 46.14 | 44.79 | 46.14 | 45.67 | 60100.0 | 45.67 |
2020-08-25 | 46.51 | 45.92 | 45.92 | 46.34 | 40700.0 | 46.34 |
2020-08-24 | 46.93 | 45.44 | 46.59 | 46.14 | 52400.0 | 46.14 |
2020-08-21 | 46.99 | 45.89 | 46.65 | 46.35 | 39500.0 | 46.35 |
2020-08-20 | 46.88 | 46.15 | 46.15 | 46.63 | 38200.0 | 46.63 |
2020-08-19 | 47.06 | 46.43 | 46.99 | 46.59 | 35400.0 | 46.59 |
2020-08-18 | 47.29 | 46.73 | 46.89 | 46.87 | 40200.0 | 46.87 |
2020-08-17 | 47.06 | 46.22 | 46.22 | 46.68 | 29200.0 | 46.68 |
2020-08-14 | 47.15 | 46.2 | 47.15 | 46.58 | 30000.0 | 46.58 |
2020-08-13 | 47.61 | 46.82 | 47.11 | 47.39 | 43800.0 | 47.39 |
2020-08-12 | 48.26 | 47.01 | 47.94 | 47.36 | 37200.0 | 47.36 |
2020-08-11 | 48.05 | 46.81 | 47.92 | 47.39 | 62300.0 | 47.39 |
2020-08-10 | 48.76 | 47.16 | 48.0 | 47.25 | 45000.0 | 47.25 |
2020-08-07 | 48.41 | 46.45 | 46.99 | 47.74 | 71000.0 | 47.74 |
2020-08-06 | 49.0 | 46.26 | 48.77 | 47.29 | 89200.0 | 47.29 |
2020-08-05 | 48.86 | 46.99 | 47.62 | 48.48 | 58100.0 | 48.48 |
2020-08-04 | 47.75 | 45.96 | 47.53 | 47.06 | 64500.0 | 47.06 |
2020-08-03 | 47.98 | 47.02 | 47.63 | 47.82 | 47100.0 | 47.82 |
2020-07-31 | 48.42 | 46.3 | 48.42 | 47.29 | 54700.0 | 47.29 |
2020-07-30 | 48.94 | 46.83 | 47.99 | 48.72 | 62600.0 | 48.72 |
2020-07-29 | 48.9 | 47.91 | 47.91 | 48.58 | 55500.0 | 48.58 |
2020-07-28 | 48.39 | 47.37 | 48.18 | 47.44 | 29100.0 | 47.44 |
2020-07-27 | 48.54 | 46.95 | 47.49 | 48.48 | 44600.0 | 48.48 |
2020-07-24 | 48.71 | 45.38 | 48.05 | 47.59 | 53000.0 | 47.59 |
2020-07-23 | 48.18 | 45.88 | 46.3 | 48.11 | 163900.0 | 48.11 |
2020-07-22 | 45.77 | 44.22 | 45.03 | 44.97 | 54500.0 | 44.97 |
2020-07-21 | 45.77 | 42.91 | 45.49 | 45.23 | 37500.0 | 45.23 |
2020-07-20 | 45.79 | 44.72 | 45.11 | 44.93 | 33600.0 | 44.93 |
2020-07-17 | 45.59 | 44.27 | 44.37 | 45.34 | 45900.0 | 45.34 |
2020-07-16 | 45.48 | 43.67 | 45.0 | 44.36 | 33800.0 | 44.36 |
2020-07-15 | 45.77 | 43.74 | 43.91 | 45.33 | 79500.0 | 45.33 |
2020-07-14 | 43.53 | 42.07 | 42.07 | 43.53 | 56700.0 | 43.53 |
2020-07-13 | 43.14 | 42.0 | 42.31 | 42.0 | 42200.0 | 42.0 |
2020-07-10 | 42.07 | 41.06 | 41.33 | 41.86 | 31100.0 | 41.86 |
2020-07-09 | 42.55 | 40.55 | 41.79 | 41.33 | 45300.0 | 41.33 |
2020-07-08 | 42.67 | 41.1 | 42.09 | 41.96 | 41500.0 | 41.96 |
2020-07-07 | 43.54 | 41.95 | 42.17 | 42.12 | 63500.0 | 42.12 |
2020-07-06 | 43.97 | 41.77 | 43.77 | 42.64 | 58100.0 | 42.64 |
2020-07-02 | 43.41 | 42.54 | 43.4 | 43.0 | 61400.0 | 43.0 |
2020-07-01 | 43.36 | 42.61 | 43.23 | 42.9 | 80500.0 | 42.9 |
2020-06-30 | 43.52 | 42.54 | 43.17 | 43.24 | 98800.0 | 43.24 |
2020-06-29 | 43.46 | 40.4 | 40.64 | 43.37 | 80300.0 | 43.37 |
2020-06-26 | 40.69 | 39.38 | 40.37 | 40.13 | 137500.0 | 40.13 |
2020-06-25 | 41.91 | 39.44 | 41.91 | 40.59 | 109700.0 | 40.59 |
2020-06-24 | 42.86 | 41.34 | 42.34 | 41.85 | 56200.0 | 41.85 |
2020-06-23 | 43.49 | 42.28 | 42.28 | 42.97 | 61800.0 | 42.97 |
2020-06-22 | 42.26 | 40.9 | 42.26 | 41.79 | 49200.0 | 41.79 |
2020-06-19 | 42.77 | 41.56 | 41.72 | 42.58 | 126600.0 | 42.58 |
2020-06-18 | 41.71 | 40.92 | 41.12 | 41.29 | 30100.0 | 41.29 |
2020-06-17 | 42.14 | 40.96 | 41.7 | 41.45 | 27600.0 | 41.45 |
2020-06-16 | 42.54 | 41.19 | 42.54 | 41.72 | 64000.0 | 41.72 |
2020-06-15 | 41.58 | 38.28 | 38.53 | 40.92 | 53500.0 | 40.92 |
2020-06-12 | 42.12 | 38.72 | 39.69 | 39.5 | 75000.0 | 39.5 |
2020-06-11 | 42.86 | 37.89 | 42.86 | 38.36 | 92300.0 | 38.36 |
2020-06-10 | 45.35 | 43.81 | 45.02 | 44.2 | 66600.0 | 44.2 |
2020-06-09 | 45.34 | 43.36 | 45.0 | 44.74 | 60400.0 | 44.74 |
2020-06-08 | 44.65 | 42.61 | 43.42 | 44.59 | 108500.0 | 44.59 |
2020-06-05 | 42.77 | 41.23 | 41.9 | 42.24 | 104700.0 | 42.24 |
2020-06-04 | 40.9 | 39.1 | 39.1 | 40.53 | 84100.0 | 40.53 |
2020-06-03 | 40.41 | 38.79 | 38.79 | 39.68 | 79300.0 | 39.68 |
2020-06-02 | 38.48 | 37.05 | 37.73 | 38.01 | 68100.0 | 38.01 |
2020-06-01 | 38.88 | 36.73 | 37.46 | 37.36 | 106000.0 | 37.36 |
2020-05-29 | 38.13 | 35.5 | 38.13 | 36.98 | 88800.0 | 36.98 |
2020-05-28 | 40.69 | 38.28 | 39.53 | 38.51 | 81900.0 | 38.51 |
2020-05-27 | 39.19 | 36.48 | 38.08 | 39.13 | 72500.0 | 39.13 |
2020-05-26 | 38.2 | 37.2 | 38.04 | 37.76 | 98100.0 | 37.76 |
2020-05-22 | 37.26 | 35.7 | 35.98 | 37.14 | 51700.0 | 37.14 |
2020-05-21 | 36.52 | 34.95 | 36.0 | 36.13 | 44200.0 | 36.13 |
2020-05-20 | 36.55 | 34.35 | 35.33 | 36.09 | 48300.0 | 36.09 |
2020-05-19 | 35.92 | 34.27 | 35.09 | 34.44 | 76000.0 | 34.44 |
2020-05-18 | 35.69 | 34.8 | 35.26 | 35.32 | 74200.0 | 35.32 |
2020-05-15 | 35.15 | 33.84 | 34.29 | 33.9 | 61600.0 | 33.9 |
2020-05-14 | 34.96 | 33.45 | 34.55 | 34.49 | 47200.0 | 34.49 |
2020-05-13 | 36.61 | 34.74 | 35.95 | 35.18 | 47100.0 | 35.18 |
2020-05-12 | 37.59 | 36.05 | 36.6 | 36.23 | 51700.0 | 36.23 |
2020-05-11 | 37.08 | 35.77 | 36.41 | 36.52 | 61100.0 | 36.52 |
2020-05-08 | 37.35 | 35.51 | 36.35 | 36.76 | 62600.0 | 36.76 |
2020-05-07 | 36.27 | 35.34 | 36.04 | 35.85 | 39600.0 | 35.85 |
2020-05-06 | 36.81 | 35.46 | 36.81 | 35.56 | 37600.0 | 35.56 |
2020-05-05 | 38.03 | 36.59 | 36.75 | 36.72 | 53900.0 | 36.72 |
2020-05-04 | 37.9 | 36.08 | 37.42 | 36.19 | 69900.0 | 36.19 |
2020-05-01 | 38.02 | 35.88 | 37.37 | 38.02 | 106700.0 | 38.02 |
2020-04-30 | 39.49 | 37.38 | 38.06 | 38.1 | 85100.0 | 38.1 |
2020-04-29 | 39.22 | 36.67 | 38.12 | 38.39 | 105700.0 | 38.39 |
2020-04-28 | 37.7 | 36.14 | 37.68 | 36.85 | 92600.0 | 36.85 |
2020-04-27 | 38.19 | 37.09 | 37.34 | 37.15 | 111000.0 | 37.15 |
2020-04-24 | 37.92 | 37.09 | 37.92 | 37.26 | 36400.0 | 37.26 |
2020-04-23 | 39.23 | 37.42 | 38.49 | 37.79 | 40300.0 | 37.79 |
2020-04-22 | 38.8 | 37.49 | 38.79 | 38.27 | 130300.0 | 38.27 |
2020-04-21 | 38.34 | 36.68 | 36.68 | 37.85 | 122200.0 | 37.85 |
2020-04-20 | 37.95 | 36.41 | 36.41 | 37.84 | 65700.0 | 37.84 |
2020-04-17 | 37.18 | 35.4 | 35.82 | 36.97 | 84900.0 | 36.97 |
2020-04-16 | 35.3 | 34.09 | 34.15 | 34.88 | 118400.0 | 34.88 |
2020-04-15 | 34.96 | 33.27 | 33.76 | 34.29 | 55500.0 | 34.29 |
2020-04-14 | 36.62 | 34.31 | 36.26 | 34.6 | 57800.0 | 34.6 |
2020-04-13 | 35.48 | 33.56 | 34.63 | 34.94 | 59900.0 | 34.94 |
2020-04-09 | 34.85 | 33.0 | 34.0 | 34.63 | 71600.0 | 34.63 |
2020-04-08 | 33.73 | 31.36 | 31.5 | 33.38 | 52300.0 | 33.38 |
2020-04-07 | 33.95 | 30.7 | 33.95 | 31.07 | 55200.0 | 31.07 |
2020-04-06 | 34.04 | 32.54 | 32.92 | 33.47 | 72400.0 | 33.47 |
2020-04-03 | 34.6 | 30.87 | 33.94 | 31.8 | 59500.0 | 31.8 |
2020-04-02 | 34.01 | 33.0 | 33.38 | 33.91 | 105000.0 | 33.91 |
2020-04-01 | 33.97 | 31.66 | 32.44 | 33.15 | 177000.0 | 33.15 |
2020-03-31 | 33.48 | 31.29 | 31.45 | 33.32 | 104100.0 | 33.32 |
2020-03-30 | 34.12 | 30.85 | 33.67 | 31.17 | 86000.0 | 31.17 |
2020-03-27 | 34.13 | 33.0 | 33.01 | 33.5 | 179900.0 | 33.5 |
2020-03-26 | 34.73 | 30.9 | 31.61 | 34.19 | 133100.0 | 34.19 |
2020-03-25 | 31.82 | 28.88 | 29.19 | 30.92 | 166000.0 | 30.92 |
2020-03-24 | 29.12 | 27.12 | 27.12 | 28.97 | 196600.0 | 28.97 |
2020-03-23 | 26.01 | 23.3 | 25.56 | 25.31 | 77000.0 | 25.31 |
2020-03-20 | 28.04 | 25.09 | 27.81 | 25.09 | 125800.0 | 25.09 |
2020-03-19 | 28.9 | 22.76 | 22.89 | 27.91 | 91900.0 | 27.91 |
2020-03-18 | 25.09 | 22.06 | 24.21 | 23.06 | 186600.0 | 23.06 |
2020-03-17 | 25.41 | 22.46 | 23.01 | 25.17 | 164800.0 | 25.17 |
2020-03-16 | 24.53 | 22.46 | 24.5 | 22.46 | 120200.0 | 22.46 |
2020-03-13 | 28.04 | 25.41 | 27.29 | 26.03 | 126600.0 | 26.03 |
2020-03-12 | 28.92 | 25.96 | 28.45 | 26.28 | 99700.0 | 26.28 |
2020-03-11 | 30.2 | 29.4 | 29.91 | 29.91 | 82200.0 | 29.91 |
2020-03-10 | 31.44 | 29.56 | 31.16 | 30.44 | 96400.0 | 30.44 |
2020-03-09 | 32.07 | 30.44 | 31.53 | 30.58 | 98500.0 | 30.58 |
2020-03-06 | 33.47 | 31.93 | 32.32 | 32.9 | 82100.0 | 32.9 |
2020-03-05 | 34.01 | 32.38 | 33.63 | 32.78 | 98000.0 | 32.78 |
2020-03-04 | 35.73 | 34.2 | 34.99 | 34.29 | 55100.0 | 34.29 |
2020-03-03 | 36.42 | 34.14 | 35.62 | 34.54 | 58200.0 | 34.54 |
2020-03-02 | 35.93 | 34.65 | 35.05 | 35.8 | 102400.0 | 35.8 |
2020-02-28 | 35.39 | 34.43 | 34.43 | 34.91 | 161700.0 | 34.91 |
2020-02-27 | 36.25 | 35.42 | 35.84 | 35.42 | 92200.0 | 35.42 |
2020-02-26 | 36.67 | 36.08 | 36.47 | 36.35 | 54800.0 | 36.35 |
2020-02-25 | 37.02 | 36.22 | 36.71 | 36.26 | 107800.0 | 36.26 |
2020-02-24 | 36.8 | 35.71 | 35.71 | 36.63 | 78200.0 | 36.63 |
2020-02-21 | 37.68 | 37.09 | 37.37 | 37.12 | 61700.0 | 37.12 |
2020-02-20 | 37.87 | 37.18 | 37.63 | 37.45 | 76200.0 | 37.45 |
2020-02-19 | 38.58 | 37.58 | 38.48 | 37.76 | 75000.0 | 37.76 |
2020-02-18 | 39.36 | 38.5 | 39.36 | 38.51 | 52100.0 | 38.51 |