名前 | ShotSpotter Inc. Common Stock |
ティッカー | SSTI |
国 | United States |
上場年 | 2017.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 52.51 | 50.51 | 52.35 | 51.26 | 33100.0 | 51.26 |
2021-02-12 | 52.16 | 49.95 | 50.1 | 52.02 | 37800.0 | 52.02 |
2021-02-11 | 52.93 | 48.31 | 51.66 | 50.45 | 59300.0 | 50.45 |
2021-02-10 | 53.97 | 50.88 | 52.69 | 51.61 | 53300.0 | 51.61 |
2021-02-09 | 53.39 | 51.76 | 52.13 | 52.47 | 34900.0 | 52.47 |
2021-02-08 | 52.66 | 49.9 | 49.94 | 52.53 | 34900.0 | 52.53 |
2021-02-05 | 51.37 | 48.01 | 48.43 | 49.92 | 38500.0 | 49.92 |
2021-02-04 | 48.71 | 45.67 | 45.85 | 48.63 | 26800.0 | 48.63 |
2021-02-03 | 48.05 | 45.02 | 48.05 | 46.08 | 70800.0 | 46.08 |
2021-02-02 | 48.97 | 46.44 | 47.61 | 47.69 | 26800.0 | 47.69 |
2021-02-01 | 48.29 | 45.93 | 46.31 | 47.63 | 30600.0 | 47.63 |
2021-01-29 | 49.81 | 45.98 | 49.46 | 45.99 | 48200.0 | 45.99 |
2021-01-28 | 49.71 | 48.16 | 49.48 | 49.52 | 57500.0 | 49.52 |
2021-01-27 | 50.0 | 47.5 | 48.97 | 49.0 | 74200.0 | 49.0 |
2021-01-26 | 52.75 | 48.78 | 51.73 | 49.73 | 124900.0 | 49.73 |
2021-01-25 | 50.94 | 47.82 | 48.82 | 50.84 | 78200.0 | 50.84 |
2021-01-22 | 48.83 | 47.3 | 47.38 | 48.5 | 27400.0 | 48.5 |
2021-01-21 | 48.9 | 47.04 | 48.78 | 47.58 | 39200.0 | 47.58 |
2021-01-20 | 49.09 | 45.98 | 47.01 | 48.5 | 47800.0 | 48.5 |
2021-01-19 | 48.31 | 46.3 | 47.4 | 46.86 | 53600.0 | 46.86 |
2021-01-15 | 47.86 | 45.35 | 47.55 | 46.35 | 51900.0 | 46.35 |
2021-01-14 | 51.74 | 45.65 | 45.65 | 48.5 | 178100.0 | 48.5 |
2021-01-13 | 45.6 | 43.56 | 44.17 | 44.6 | 70300.0 | 44.6 |
2021-01-12 | 44.62 | 43.12 | 43.64 | 44.48 | 39900.0 | 44.48 |
2021-01-11 | 44.55 | 41.93 | 43.89 | 43.64 | 42900.0 | 43.64 |
2021-01-08 | 45.0 | 41.66 | 41.75 | 44.05 | 64500.0 | 44.05 |
2021-01-07 | 42.0 | 38.96 | 38.96 | 41.82 | 49400.0 | 41.82 |
2021-01-06 | 39.93 | 38.5 | 39.09 | 38.85 | 26200.0 | 38.85 |
2021-01-05 | 40.4 | 38.41 | 39.11 | 39.32 | 41800.0 | 39.32 |
2021-01-04 | 39.24 | 37.34 | 37.97 | 39.1 | 45500.0 | 39.1 |
2020-12-31 | 39.44 | 36.96 | 38.83 | 37.7 | 45600.0 | 37.7 |
2020-12-30 | 39.49 | 38.15 | 38.5 | 39.17 | 53200.0 | 39.17 |
2020-12-29 | 39.78 | 36.68 | 37.96 | 38.7 | 56800.0 | 38.7 |
2020-12-28 | 39.31 | 37.46 | 38.09 | 38.33 | 41300.0 | 38.33 |
2020-12-24 | 39.52 | 38.26 | 39.5 | 38.49 | 15900.0 | 38.49 |
2020-12-23 | 40.0 | 39.3 | 39.71 | 39.54 | 38000.0 | 39.54 |
2020-12-22 | 40.35 | 38.59 | 39.13 | 39.51 | 87400.0 | 39.51 |
2020-12-21 | 39.98 | 34.98 | 36.53 | 39.33 | 111500.0 | 39.33 |
2020-12-18 | 38.6 | 35.35 | 35.85 | 37.16 | 138000.0 | 37.16 |
2020-12-17 | 35.98 | 34.59 | 34.75 | 35.28 | 47500.0 | 35.28 |
2020-12-16 | 35.0 | 33.47 | 33.47 | 34.72 | 40200.0 | 34.72 |
2020-12-15 | 34.4 | 32.38 | 33.21 | 33.86 | 84600.0 | 33.86 |
2020-12-14 | 34.1 | 32.81 | 34.0 | 32.88 | 99100.0 | 32.88 |
2020-12-11 | 33.15 | 32.38 | 32.52 | 32.95 | 51700.0 | 32.95 |
2020-12-10 | 33.98 | 32.38 | 32.43 | 32.59 | 40800.0 | 32.59 |
2020-12-09 | 34.07 | 32.01 | 34.07 | 32.98 | 73100.0 | 32.98 |
2020-12-08 | 34.56 | 33.11 | 34.1 | 33.92 | 62600.0 | 33.92 |
2020-12-07 | 35.0 | 33.54 | 34.49 | 34.02 | 41300.0 | 34.02 |
2020-12-04 | 34.17 | 32.76 | 33.37 | 33.78 | 22500.0 | 33.78 |
2020-12-03 | 34.27 | 32.97 | 33.94 | 33.42 | 42700.0 | 33.42 |
2020-12-02 | 35.12 | 33.12 | 33.81 | 33.52 | 58000.0 | 33.52 |
2020-12-01 | 33.77 | 32.72 | 33.47 | 33.52 | 41700.0 | 33.52 |
2020-11-30 | 33.52 | 32.35 | 32.35 | 33.17 | 35000.0 | 33.17 |
2020-11-27 | 33.92 | 31.62 | 33.5 | 32.35 | 28800.0 | 32.35 |
2020-11-25 | 33.95 | 33.05 | 33.36 | 33.34 | 23200.0 | 33.34 |
2020-11-24 | 33.63 | 32.73 | 33.3 | 33.3 | 54500.0 | 33.3 |
2020-11-23 | 33.47 | 32.04 | 32.69 | 33.0 | 44900.0 | 33.0 |
2020-11-20 | 32.54 | 30.91 | 31.32 | 32.46 | 57800.0 | 32.46 |
2020-11-19 | 32.05 | 30.24 | 30.24 | 31.64 | 46500.0 | 31.64 |
2020-11-18 | 30.81 | 29.5 | 29.92 | 30.57 | 42400.0 | 30.57 |
2020-11-17 | 30.85 | 29.14 | 29.82 | 29.93 | 50700.0 | 29.93 |
2020-11-16 | 29.88 | 29.11 | 29.28 | 29.75 | 41800.0 | 29.75 |
2020-11-13 | 30.18 | 29.0 | 30.18 | 29.18 | 45500.0 | 29.18 |
2020-11-12 | 34.1 | 28.72 | 32.06 | 29.45 | 82100.0 | 29.45 |
2020-11-11 | 32.85 | 30.57 | 31.16 | 32.25 | 39800.0 | 32.25 |
2020-11-10 | 32.71 | 30.03 | 30.03 | 31.51 | 117600.0 | 31.51 |
2020-11-09 | 36.0 | 32.83 | 33.4 | 35.67 | 105500.0 | 35.67 |
2020-11-06 | 32.49 | 30.2 | 30.74 | 32.49 | 75200.0 | 32.49 |
2020-11-05 | 31.63 | 30.08 | 30.11 | 30.85 | 22200.0 | 30.85 |
2020-11-04 | 30.49 | 28.23 | 30.17 | 29.8 | 32200.0 | 29.8 |
2020-11-03 | 30.86 | 29.29 | 29.39 | 29.93 | 45200.0 | 29.93 |
2020-11-02 | 29.8 | 28.73 | 29.4 | 29.64 | 43000.0 | 29.64 |
2020-10-30 | 31.17 | 28.68 | 30.43 | 29.31 | 54400.0 | 29.31 |
2020-10-29 | 31.1 | 30.43 | 30.57 | 30.91 | 12800.0 | 30.91 |
2020-10-28 | 31.67 | 30.17 | 31.16 | 30.95 | 33100.0 | 30.95 |
2020-10-27 | 32.5 | 31.26 | 32.32 | 31.56 | 19700.0 | 31.56 |
2020-10-26 | 32.64 | 31.0 | 31.32 | 32.18 | 28600.0 | 32.18 |
2020-10-23 | 32.21 | 31.13 | 32.21 | 31.52 | 29700.0 | 31.52 |
2020-10-22 | 32.15 | 31.0 | 31.52 | 31.82 | 16900.0 | 31.82 |
2020-10-21 | 32.4 | 31.03 | 31.52 | 31.1 | 17100.0 | 31.1 |
2020-10-20 | 32.71 | 30.84 | 31.94 | 31.71 | 33900.0 | 31.71 |
2020-10-19 | 33.19 | 31.56 | 31.91 | 31.92 | 31700.0 | 31.92 |
2020-10-16 | 32.89 | 31.3 | 31.3 | 31.74 | 37900.0 | 31.74 |
2020-10-15 | 32.05 | 30.78 | 30.78 | 31.4 | 27900.0 | 31.4 |
2020-10-14 | 31.78 | 30.89 | 31.54 | 31.13 | 21100.0 | 31.13 |
2020-10-13 | 32.55 | 30.78 | 32.55 | 31.51 | 25100.0 | 31.51 |
2020-10-12 | 32.74 | 30.89 | 30.89 | 32.67 | 40300.0 | 32.67 |
2020-10-09 | 31.07 | 30.06 | 30.61 | 30.87 | 18300.0 | 30.87 |
2020-10-08 | 31.25 | 30.05 | 30.87 | 30.3 | 21600.0 | 30.3 |
2020-10-07 | 31.03 | 30.01 | 30.36 | 30.63 | 18900.0 | 30.63 |
2020-10-06 | 31.16 | 29.92 | 30.2 | 30.08 | 26300.0 | 30.08 |
2020-10-05 | 31.49 | 29.68 | 30.2 | 29.97 | 77000.0 | 29.97 |
2020-10-02 | 31.88 | 29.8 | 30.56 | 30.08 | 47500.0 | 30.08 |
2020-10-01 | 31.76 | 30.32 | 31.25 | 31.28 | 41400.0 | 31.28 |
2020-09-30 | 31.82 | 30.78 | 30.97 | 31.04 | 60700.0 | 31.04 |
2020-09-29 | 31.32 | 30.54 | 30.54 | 31.03 | 61900.0 | 31.03 |
2020-09-28 | 31.09 | 30.12 | 30.29 | 30.43 | 61200.0 | 30.43 |
2020-09-25 | 30.32 | 29.66 | 29.75 | 29.82 | 81600.0 | 29.82 |
2020-09-24 | 31.37 | 29.48 | 31.33 | 29.9 | 82300.0 | 29.9 |
2020-09-23 | 33.28 | 31.48 | 32.91 | 31.48 | 157500.0 | 31.48 |
2020-09-22 | 33.41 | 30.48 | 30.99 | 33.06 | 117000.0 | 33.06 |
2020-09-21 | 31.01 | 30.0 | 30.44 | 30.67 | 52500.0 | 30.67 |
2020-09-18 | 31.04 | 29.75 | 29.94 | 30.99 | 80400.0 | 30.99 |
2020-09-17 | 29.9 | 29.06 | 29.47 | 29.6 | 20500.0 | 29.6 |
2020-09-16 | 30.86 | 29.89 | 30.23 | 29.92 | 40600.0 | 29.92 |
2020-09-15 | 31.57 | 30.08 | 30.18 | 30.2 | 63600.0 | 30.2 |
2020-09-14 | 30.27 | 29.27 | 29.27 | 30.11 | 62200.0 | 30.11 |
2020-09-11 | 29.86 | 28.69 | 29.61 | 29.01 | 62000.0 | 29.01 |
2020-09-10 | 29.93 | 28.79 | 28.79 | 29.61 | 64900.0 | 29.61 |
2020-09-09 | 28.99 | 28.0 | 28.04 | 28.68 | 33500.0 | 28.68 |
2020-09-08 | 28.05 | 27.5 | 27.7 | 27.71 | 51200.0 | 27.71 |
2020-09-04 | 29.65 | 27.77 | 29.65 | 28.4 | 62700.0 | 28.4 |
2020-09-03 | 30.49 | 29.05 | 30.49 | 29.26 | 86900.0 | 29.26 |
2020-09-02 | 31.58 | 29.93 | 31.58 | 30.08 | 48000.0 | 30.08 |
2020-09-01 | 31.98 | 30.04 | 30.04 | 31.41 | 75400.0 | 31.41 |
2020-08-31 | 30.12 | 29.36 | 29.88 | 29.96 | 70100.0 | 29.96 |
2020-08-28 | 30.1 | 29.16 | 29.61 | 29.95 | 42600.0 | 29.95 |
2020-08-27 | 29.82 | 29.0 | 29.62 | 29.29 | 150100.0 | 29.29 |
2020-08-26 | 30.75 | 29.25 | 30.49 | 29.67 | 59000.0 | 29.67 |
2020-08-25 | 30.72 | 29.82 | 30.25 | 30.44 | 84500.0 | 30.44 |
2020-08-24 | 31.97 | 29.84 | 31.46 | 30.31 | 45900.0 | 30.31 |
2020-08-21 | 32.0 | 29.25 | 29.63 | 31.33 | 162600.0 | 31.33 |
2020-08-20 | 30.26 | 29.35 | 29.35 | 29.81 | 29100.0 | 29.81 |
2020-08-19 | 30.99 | 29.43 | 30.46 | 29.66 | 46300.0 | 29.66 |
2020-08-18 | 31.37 | 30.01 | 31.0 | 30.44 | 42500.0 | 30.44 |
2020-08-17 | 31.14 | 29.05 | 29.89 | 30.89 | 52200.0 | 30.89 |
2020-08-14 | 30.83 | 29.46 | 29.54 | 29.95 | 70300.0 | 29.95 |
2020-08-13 | 30.53 | 28.23 | 28.5 | 29.46 | 70500.0 | 29.46 |
2020-08-12 | 30.53 | 28.46 | 28.99 | 28.63 | 51100.0 | 28.63 |
2020-08-11 | 30.34 | 28.33 | 30.3 | 28.7 | 92600.0 | 28.7 |
2020-08-10 | 33.06 | 30.08 | 32.69 | 30.54 | 115300.0 | 30.54 |
2020-08-07 | 34.84 | 26.59 | 26.59 | 33.33 | 475700.0 | 33.33 |
2020-08-06 | 26.25 | 23.81 | 23.81 | 25.98 | 195400.0 | 25.98 |
2020-08-05 | 25.28 | 23.96 | 24.47 | 24.03 | 106800.0 | 24.03 |
2020-08-04 | 24.87 | 23.6 | 23.77 | 24.4 | 90300.0 | 24.4 |
2020-08-03 | 23.87 | 22.58 | 23.09 | 23.77 | 77000.0 | 23.77 |
2020-07-31 | 23.73 | 22.15 | 23.55 | 23.04 | 71900.0 | 23.04 |
2020-07-30 | 23.75 | 22.29 | 23.41 | 23.49 | 58200.0 | 23.49 |
2020-07-29 | 24.04 | 22.42 | 22.42 | 23.76 | 70300.0 | 23.76 |
2020-07-28 | 22.94 | 22.28 | 22.52 | 22.33 | 46900.0 | 22.33 |
2020-07-27 | 23.64 | 22.01 | 23.0 | 22.65 | 94100.0 | 22.65 |
2020-07-24 | 23.45 | 22.65 | 23.35 | 22.86 | 34400.0 | 22.86 |
2020-07-23 | 24.13 | 23.34 | 23.68 | 23.49 | 48800.0 | 23.49 |
2020-07-22 | 24.34 | 23.58 | 23.92 | 23.81 | 38500.0 | 23.81 |
2020-07-21 | 24.98 | 23.86 | 24.77 | 24.0 | 67300.0 | 24.0 |
2020-07-20 | 24.63 | 23.5 | 23.51 | 24.47 | 66400.0 | 24.47 |
2020-07-17 | 23.99 | 22.97 | 22.97 | 23.55 | 68800.0 | 23.55 |
2020-07-16 | 23.14 | 22.24 | 23.1 | 22.86 | 65800.0 | 22.86 |
2020-07-15 | 23.57 | 22.45 | 22.53 | 23.3 | 66400.0 | 23.3 |
2020-07-14 | 22.58 | 21.72 | 22.2 | 22.24 | 68400.0 | 22.24 |
2020-07-13 | 23.92 | 22.15 | 23.92 | 22.21 | 98000.0 | 22.21 |
2020-07-10 | 24.2 | 23.65 | 23.95 | 23.7 | 59500.0 | 23.7 |
2020-07-09 | 24.17 | 23.13 | 23.97 | 24.0 | 66700.0 | 24.0 |
2020-07-08 | 24.05 | 23.13 | 23.32 | 24.03 | 63100.0 | 24.03 |
2020-07-07 | 24.1 | 22.98 | 23.85 | 23.01 | 100200.0 | 23.01 |
2020-07-06 | 25.0 | 23.82 | 24.98 | 24.01 | 83700.0 | 24.01 |
2020-07-02 | 25.26 | 24.41 | 25.12 | 24.56 | 50300.0 | 24.56 |
2020-07-01 | 25.76 | 24.65 | 25.07 | 24.87 | 68200.0 | 24.87 |
2020-06-30 | 25.36 | 24.31 | 24.66 | 25.2 | 118500.0 | 25.2 |
2020-06-29 | 25.21 | 24.0 | 24.51 | 24.71 | 68900.0 | 24.71 |
2020-06-26 | 24.43 | 23.71 | 23.86 | 24.21 | 117500.0 | 24.21 |
2020-06-25 | 24.88 | 23.3 | 23.91 | 24.0 | 102400.0 | 24.0 |
2020-06-24 | 24.93 | 23.21 | 24.59 | 23.94 | 98700.0 | 23.94 |
2020-06-23 | 26.12 | 24.68 | 25.5 | 24.71 | 90000.0 | 24.71 |
2020-06-22 | 25.27 | 23.89 | 24.0 | 25.17 | 100300.0 | 25.17 |
2020-06-19 | 25.2 | 23.76 | 24.21 | 24.02 | 114600.0 | 24.02 |
2020-06-18 | 24.95 | 23.77 | 24.39 | 23.88 | 104400.0 | 23.88 |
2020-06-17 | 25.16 | 24.25 | 24.75 | 24.59 | 126400.0 | 24.59 |
2020-06-16 | 25.0 | 23.0 | 23.5 | 24.76 | 139500.0 | 24.76 |
2020-06-15 | 23.59 | 22.05 | 23.24 | 22.95 | 119700.0 | 22.95 |
2020-06-12 | 23.81 | 22.31 | 23.27 | 23.28 | 125200.0 | 23.28 |
2020-06-11 | 25.36 | 22.3 | 25.36 | 22.36 | 185900.0 | 22.36 |
2020-06-10 | 28.16 | 25.73 | 25.82 | 25.9 | 171800.0 | 25.9 |
2020-06-09 | 28.31 | 25.13 | 27.94 | 25.66 | 151300.0 | 25.66 |
2020-06-08 | 28.58 | 25.58 | 25.58 | 27.95 | 189600.0 | 27.95 |
2020-06-05 | 26.1 | 24.15 | 24.2 | 25.31 | 135400.0 | 25.31 |
2020-06-04 | 24.19 | 23.31 | 24.04 | 23.86 | 93900.0 | 23.86 |
2020-06-03 | 24.74 | 23.67 | 24.19 | 24.07 | 151200.0 | 24.07 |
2020-06-02 | 26.22 | 23.38 | 26.0 | 23.89 | 223900.0 | 23.89 |
2020-06-01 | 27.89 | 24.0 | 24.71 | 25.39 | 405800.0 | 25.39 |
2020-05-29 | 23.7 | 21.72 | 21.72 | 23.25 | 205900.0 | 23.25 |
2020-05-28 | 23.23 | 21.65 | 22.11 | 21.71 | 117500.0 | 21.71 |
2020-05-27 | 23.0 | 21.82 | 23.0 | 22.51 | 93000.0 | 22.51 |
2020-05-26 | 23.39 | 21.85 | 21.85 | 22.68 | 105700.0 | 22.68 |
2020-05-22 | 22.67 | 21.55 | 22.48 | 21.67 | 64800.0 | 21.67 |
2020-05-21 | 23.03 | 22.0 | 22.61 | 22.29 | 66000.0 | 22.29 |
2020-05-20 | 23.61 | 22.26 | 23.31 | 22.68 | 94500.0 | 22.68 |
2020-05-19 | 23.99 | 22.28 | 22.42 | 23.01 | 95600.0 | 23.01 |
2020-05-18 | 24.38 | 22.16 | 24.0 | 22.22 | 117300.0 | 22.22 |
2020-05-15 | 23.47 | 20.44 | 20.71 | 23.26 | 186000.0 | 23.26 |
2020-05-14 | 21.71 | 20.26 | 21.12 | 20.7 | 211900.0 | 20.7 |
2020-05-13 | 23.58 | 20.55 | 23.16 | 21.5 | 238400.0 | 21.5 |
2020-05-12 | 24.41 | 22.0 | 22.0 | 22.79 | 367100.0 | 22.79 |
2020-05-11 | 24.89 | 21.83 | 24.24 | 22.05 | 334600.0 | 22.05 |
2020-05-08 | 28.29 | 23.48 | 26.48 | 23.48 | 367700.0 | 23.48 |
2020-05-07 | 32.0 | 28.79 | 29.95 | 29.13 | 101700.0 | 29.13 |
2020-05-06 | 30.99 | 28.55 | 28.55 | 29.15 | 88600.0 | 29.15 |
2020-05-05 | 30.78 | 28.15 | 29.76 | 28.41 | 113200.0 | 28.41 |
2020-05-04 | 29.77 | 27.41 | 29.5 | 29.22 | 100900.0 | 29.22 |
2020-05-01 | 33.88 | 30.75 | 33.49 | 30.99 | 73800.0 | 30.99 |
2020-04-30 | 35.69 | 33.96 | 35.44 | 34.37 | 68600.0 | 34.37 |
2020-04-29 | 36.56 | 34.0 | 34.84 | 35.75 | 92400.0 | 35.75 |
2020-04-28 | 34.87 | 33.24 | 34.5 | 34.48 | 63900.0 | 34.48 |
2020-04-27 | 34.71 | 33.57 | 33.95 | 34.11 | 50500.0 | 34.11 |
2020-04-24 | 34.04 | 32.06 | 33.17 | 33.61 | 48800.0 | 33.61 |
2020-04-23 | 35.22 | 32.38 | 33.87 | 33.04 | 50800.0 | 33.04 |
2020-04-22 | 35.01 | 33.0 | 34.51 | 33.86 | 54200.0 | 33.86 |
2020-04-21 | 36.0 | 31.51 | 34.41 | 33.94 | 90800.0 | 33.94 |
2020-04-20 | 36.34 | 31.85 | 31.85 | 35.42 | 168700.0 | 35.42 |
2020-04-17 | 33.36 | 32.4 | 33.06 | 32.45 | 71400.0 | 32.45 |
2020-04-16 | 33.04 | 31.92 | 32.89 | 32.19 | 74500.0 | 32.19 |
2020-04-15 | 32.92 | 30.94 | 31.05 | 32.31 | 125700.0 | 32.31 |
2020-04-14 | 32.97 | 31.01 | 32.15 | 31.97 | 74800.0 | 31.97 |
2020-04-13 | 32.47 | 29.77 | 32.01 | 31.69 | 51800.0 | 31.69 |
2020-04-09 | 33.38 | 30.15 | 30.28 | 32.15 | 125800.0 | 32.15 |
2020-04-08 | 30.41 | 28.52 | 29.27 | 29.56 | 110200.0 | 29.56 |
2020-04-07 | 29.78 | 27.76 | 28.76 | 28.8 | 75200.0 | 28.8 |
2020-04-06 | 28.83 | 26.6 | 27.12 | 28.15 | 110600.0 | 28.15 |
2020-04-03 | 27.35 | 24.84 | 26.56 | 26.46 | 56900.0 | 26.46 |
2020-04-02 | 27.24 | 25.05 | 26.6 | 26.65 | 124700.0 | 26.65 |
2020-04-01 | 27.13 | 25.02 | 26.44 | 26.72 | 84300.0 | 26.72 |
2020-03-31 | 27.54 | 26.48 | 26.88 | 27.48 | 130100.0 | 27.48 |
2020-03-30 | 27.92 | 26.15 | 26.8 | 27.0 | 101600.0 | 27.0 |
2020-03-27 | 28.94 | 25.85 | 26.59 | 26.95 | 81600.0 | 26.95 |
2020-03-26 | 29.44 | 25.75 | 26.5 | 27.55 | 130500.0 | 27.55 |
2020-03-25 | 27.57 | 25.34 | 27.05 | 26.63 | 129500.0 | 26.63 |
2020-03-24 | 28.43 | 25.13 | 27.86 | 27.19 | 136800.0 | 27.19 |
2020-03-23 | 28.29 | 24.66 | 28.29 | 26.72 | 83400.0 | 26.72 |
2020-03-20 | 31.99 | 27.22 | 30.34 | 28.0 | 247400.0 | 28.0 |
2020-03-19 | 31.53 | 23.48 | 23.83 | 30.17 | 259300.0 | 30.17 |
2020-03-18 | 25.98 | 22.92 | 23.51 | 23.94 | 201400.0 | 23.94 |
2020-03-17 | 28.96 | 23.6 | 28.96 | 24.8 | 249500.0 | 24.8 |
2020-03-16 | 30.65 | 27.4 | 27.48 | 28.59 | 177700.0 | 28.59 |
2020-03-13 | 31.55 | 28.71 | 30.36 | 30.7 | 141800.0 | 30.7 |
2020-03-12 | 33.38 | 29.02 | 31.11 | 30.33 | 161800.0 | 30.33 |
2020-03-11 | 36.81 | 32.0 | 36.52 | 33.46 | 231300.0 | 33.46 |
2020-03-10 | 37.0 | 31.73 | 33.46 | 36.13 | 225300.0 | 36.13 |
2020-03-09 | 33.42 | 31.01 | 32.19 | 32.74 | 178100.0 | 32.74 |
2020-03-06 | 34.31 | 32.72 | 33.75 | 34.07 | 128100.0 | 34.07 |
2020-03-05 | 35.37 | 34.02 | 35.02 | 34.41 | 86800.0 | 34.41 |
2020-03-04 | 36.66 | 33.87 | 36.66 | 35.46 | 141600.0 | 35.46 |
2020-03-03 | 37.33 | 35.36 | 36.0 | 36.24 | 150300.0 | 36.24 |
2020-03-02 | 36.08 | 33.81 | 35.61 | 35.97 | 92600.0 | 35.97 |
2020-02-28 | 37.02 | 34.27 | 36.04 | 35.6 | 159100.0 | 35.6 |
2020-02-27 | 37.5 | 33.61 | 34.53 | 37.15 | 181000.0 | 37.15 |
2020-02-26 | 37.01 | 34.75 | 36.95 | 35.48 | 136100.0 | 35.48 |
2020-02-25 | 37.5 | 36.0 | 37.21 | 36.66 | 93300.0 | 36.66 |
2020-02-24 | 37.93 | 35.18 | 35.99 | 37.2 | 123200.0 | 37.2 |
2020-02-21 | 39.93 | 35.81 | 39.85 | 36.9 | 273400.0 | 36.9 |
2020-02-20 | 41.0 | 35.04 | 37.7 | 40.05 | 328300.0 | 40.05 |
2020-02-19 | 38.0 | 35.12 | 37.94 | 37.54 | 1106300.0 | 37.54 |
2020-02-18 | 29.48 | 28.06 | 29.43 | 28.32 | 128000.0 | 28.32 |