SVMK Inc. Common Stockのデータ
- Home
- SVMK Inc. Common Stockの株価データ
SVMK Inc. Common Stockの基本情報
| 名前 |
SVMK Inc. Common Stock |
| ティッカー |
SVMK |
| 国 |
United States |
| 上場年 |
2018.0 |
| セクター |
Technology |
SVMK Inc. Common Stockの過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
24.26 |
21.66 |
24.26 |
21.99 |
2638800.0 |
21.99 |
| 2021-02-12 |
24.18 |
22.22 |
24.02 |
23.8 |
6000100.0 |
23.8 |
| 2021-02-11 |
28.12 |
27.44 |
27.82 |
27.48 |
990200.0 |
27.48 |
| 2021-02-10 |
27.99 |
27.22 |
27.79 |
27.67 |
388000.0 |
27.67 |
| 2021-02-09 |
27.96 |
27.22 |
27.39 |
27.88 |
532800.0 |
27.88 |
| 2021-02-08 |
28.01 |
27.18 |
27.83 |
27.54 |
548300.0 |
27.54 |
| 2021-02-05 |
28.02 |
26.9 |
27.29 |
27.64 |
1047200.0 |
27.64 |
| 2021-02-04 |
26.97 |
25.83 |
25.95 |
26.89 |
674500.0 |
26.89 |
| 2021-02-03 |
26.37 |
25.59 |
26.27 |
25.95 |
616700.0 |
25.95 |
| 2021-02-02 |
26.5 |
25.87 |
25.92 |
26.1 |
1235400.0 |
26.1 |
| 2021-02-01 |
25.74 |
25.19 |
25.34 |
25.59 |
605500.0 |
25.59 |
| 2021-01-29 |
26.02 |
24.83 |
26.02 |
25.21 |
687200.0 |
25.21 |
| 2021-01-28 |
26.48 |
24.54 |
24.98 |
26.13 |
749200.0 |
26.13 |
| 2021-01-27 |
25.86 |
24.35 |
25.64 |
24.86 |
985300.0 |
24.86 |
| 2021-01-26 |
26.77 |
26.04 |
26.54 |
26.11 |
386000.0 |
26.11 |
| 2021-01-25 |
27.18 |
25.9 |
26.83 |
26.51 |
609600.0 |
26.51 |
| 2021-01-22 |
26.69 |
26.0 |
26.0 |
26.57 |
360400.0 |
26.57 |
| 2021-01-21 |
26.77 |
25.86 |
26.36 |
26.24 |
292800.0 |
26.24 |
| 2021-01-20 |
26.62 |
26.05 |
26.47 |
26.26 |
314600.0 |
26.26 |
| 2021-01-19 |
26.19 |
25.37 |
25.86 |
25.87 |
520300.0 |
25.87 |
| 2021-01-15 |
26.28 |
25.24 |
26.06 |
25.27 |
573700.0 |
25.27 |
| 2021-01-14 |
27.47 |
26.02 |
27.1 |
26.12 |
730600.0 |
26.12 |
| 2021-01-13 |
27.38 |
26.55 |
27.38 |
26.66 |
599800.0 |
26.66 |
| 2021-01-12 |
27.5 |
26.16 |
27.39 |
26.97 |
772200.0 |
26.97 |
| 2021-01-11 |
27.43 |
26.01 |
26.32 |
27.18 |
1146100.0 |
27.18 |
| 2021-01-08 |
27.11 |
26.66 |
27.1 |
27.0 |
740300.0 |
27.0 |
| 2021-01-07 |
27.01 |
26.15 |
26.25 |
26.93 |
525400.0 |
26.93 |
| 2021-01-06 |
27.05 |
25.51 |
26.5 |
26.13 |
1017200.0 |
26.13 |
| 2021-01-05 |
27.1 |
25.55 |
25.79 |
26.75 |
1339100.0 |
26.75 |
| 2021-01-04 |
26.02 |
24.86 |
25.42 |
25.89 |
1204800.0 |
25.89 |
| 2020-12-31 |
25.56 |
25.03 |
25.37 |
25.55 |
479400.0 |
25.55 |
| 2020-12-30 |
25.66 |
25.32 |
25.36 |
25.4 |
504400.0 |
25.4 |
| 2020-12-29 |
25.89 |
25.04 |
25.72 |
25.37 |
646700.0 |
25.37 |
| 2020-12-28 |
26.06 |
25.26 |
26.0 |
25.68 |
900700.0 |
25.68 |
| 2020-12-24 |
25.99 |
25.5 |
25.66 |
25.97 |
390000.0 |
25.97 |
| 2020-12-23 |
25.68 |
25.07 |
25.22 |
25.67 |
793200.0 |
25.67 |
| 2020-12-22 |
25.18 |
24.16 |
24.44 |
25.1 |
1403800.0 |
25.1 |
| 2020-12-21 |
24.2 |
23.32 |
23.43 |
24.14 |
1065900.0 |
24.14 |
| 2020-12-18 |
24.05 |
23.68 |
23.78 |
23.7 |
1773400.0 |
23.7 |
| 2020-12-17 |
24.3 |
23.36 |
24.08 |
23.61 |
955300.0 |
23.61 |
| 2020-12-16 |
24.56 |
23.84 |
24.26 |
23.88 |
912700.0 |
23.88 |
| 2020-12-15 |
24.84 |
24.04 |
24.42 |
24.21 |
1300200.0 |
24.21 |
| 2020-12-14 |
24.43 |
22.99 |
22.99 |
24.27 |
2270100.0 |
24.27 |
| 2020-12-11 |
23.06 |
22.16 |
22.45 |
22.93 |
1077800.0 |
22.93 |
| 2020-12-10 |
22.44 |
20.99 |
21.24 |
22.35 |
817200.0 |
22.35 |
| 2020-12-09 |
21.96 |
21.29 |
21.67 |
21.35 |
969200.0 |
21.35 |
| 2020-12-08 |
21.81 |
21.15 |
21.21 |
21.77 |
663500.0 |
21.77 |
| 2020-12-07 |
21.52 |
20.9 |
21.09 |
21.24 |
898800.0 |
21.24 |
| 2020-12-04 |
21.23 |
20.76 |
20.88 |
21.06 |
809700.0 |
21.06 |
| 2020-12-03 |
21.34 |
20.7 |
20.84 |
20.9 |
787100.0 |
20.9 |
| 2020-12-02 |
21.31 |
20.4 |
20.82 |
20.83 |
927500.0 |
20.83 |
| 2020-12-01 |
21.57 |
20.87 |
21.32 |
20.95 |
579900.0 |
20.95 |
| 2020-11-30 |
22.13 |
21.15 |
21.6 |
21.28 |
1172000.0 |
21.28 |
| 2020-11-27 |
21.87 |
20.5 |
21.07 |
21.58 |
1144300.0 |
21.58 |
| 2020-11-25 |
21.2 |
20.43 |
20.71 |
20.95 |
1618800.0 |
20.95 |
| 2020-11-24 |
20.88 |
20.35 |
20.64 |
20.56 |
1135600.0 |
20.56 |
| 2020-11-23 |
21.15 |
20.6 |
20.85 |
20.65 |
631600.0 |
20.65 |
| 2020-11-20 |
21.38 |
20.7 |
20.76 |
20.87 |
1291100.0 |
20.87 |
| 2020-11-19 |
21.44 |
21.0 |
21.11 |
21.13 |
687200.0 |
21.13 |
| 2020-11-18 |
21.95 |
21.11 |
21.62 |
21.11 |
776300.0 |
21.11 |
| 2020-11-17 |
21.65 |
20.6 |
20.84 |
21.64 |
2019100.0 |
21.64 |
| 2020-11-16 |
21.03 |
20.54 |
20.91 |
20.85 |
928400.0 |
20.85 |
| 2020-11-13 |
21.33 |
20.84 |
21.18 |
21.0 |
571200.0 |
21.0 |
| 2020-11-12 |
21.63 |
20.92 |
21.39 |
21.06 |
722800.0 |
21.06 |
| 2020-11-11 |
21.86 |
21.07 |
21.32 |
21.28 |
631500.0 |
21.28 |
| 2020-11-10 |
21.01 |
20.28 |
20.38 |
21.01 |
1424600.0 |
21.01 |
| 2020-11-09 |
22.78 |
20.49 |
22.15 |
20.5 |
1304000.0 |
20.5 |
| 2020-11-06 |
22.67 |
21.5 |
22.55 |
21.86 |
1049300.0 |
21.86 |
| 2020-11-05 |
23.03 |
21.33 |
21.92 |
22.52 |
2370800.0 |
22.52 |
| 2020-11-04 |
22.74 |
21.79 |
21.85 |
22.12 |
1391400.0 |
22.12 |
| 2020-11-03 |
21.95 |
21.23 |
21.95 |
21.59 |
1079700.0 |
21.59 |
| 2020-11-02 |
21.38 |
20.32 |
21.15 |
21.28 |
2535200.0 |
21.28 |
| 2020-10-30 |
21.05 |
20.51 |
20.92 |
20.93 |
707700.0 |
20.93 |
| 2020-10-29 |
21.88 |
20.89 |
21.46 |
21.13 |
688100.0 |
21.13 |
| 2020-10-28 |
21.83 |
21.01 |
21.8 |
21.36 |
1094500.0 |
21.36 |
| 2020-10-27 |
23.43 |
22.27 |
23.27 |
22.35 |
767000.0 |
22.35 |
| 2020-10-26 |
23.82 |
22.62 |
23.35 |
23.09 |
520400.0 |
23.09 |
| 2020-10-23 |
23.69 |
23.05 |
23.56 |
23.61 |
292800.0 |
23.61 |
| 2020-10-22 |
23.73 |
22.97 |
23.23 |
23.39 |
612600.0 |
23.39 |
| 2020-10-21 |
23.7 |
22.25 |
23.45 |
23.1 |
451800.0 |
23.1 |
| 2020-10-20 |
23.86 |
23.27 |
23.77 |
23.38 |
340200.0 |
23.38 |
| 2020-10-19 |
23.79 |
23.19 |
23.49 |
23.48 |
385300.0 |
23.48 |
| 2020-10-16 |
23.86 |
23.24 |
23.42 |
23.31 |
295100.0 |
23.31 |
| 2020-10-15 |
23.42 |
22.23 |
22.78 |
23.36 |
482600.0 |
23.36 |
| 2020-10-14 |
24.34 |
22.87 |
23.33 |
23.21 |
1243400.0 |
23.21 |
| 2020-10-13 |
23.85 |
22.95 |
23.16 |
23.26 |
891000.0 |
23.26 |
| 2020-10-12 |
23.47 |
22.91 |
23.34 |
23.21 |
588000.0 |
23.21 |
| 2020-10-09 |
23.48 |
22.79 |
23.22 |
22.92 |
512800.0 |
22.92 |
| 2020-10-08 |
23.5 |
22.87 |
23.24 |
22.97 |
385300.0 |
22.97 |
| 2020-10-07 |
22.97 |
22.3 |
22.65 |
22.84 |
754000.0 |
22.84 |
| 2020-10-06 |
23.15 |
22.14 |
22.16 |
22.5 |
687700.0 |
22.5 |
| 2020-10-05 |
22.43 |
21.84 |
22.22 |
22.04 |
832200.0 |
22.04 |
| 2020-10-02 |
22.58 |
21.7 |
22.03 |
22.01 |
937100.0 |
22.01 |
| 2020-10-01 |
22.76 |
21.93 |
22.26 |
22.66 |
802000.0 |
22.66 |
| 2020-09-30 |
23.14 |
21.87 |
22.64 |
22.11 |
1107400.0 |
22.11 |
| 2020-09-29 |
23.09 |
22.51 |
22.67 |
22.74 |
401600.0 |
22.74 |
| 2020-09-28 |
23.09 |
22.49 |
22.89 |
22.69 |
574500.0 |
22.69 |
| 2020-09-25 |
22.4 |
21.27 |
21.45 |
22.37 |
2299200.0 |
22.37 |
| 2020-09-24 |
22.1 |
21.19 |
21.85 |
21.45 |
605800.0 |
21.45 |
| 2020-09-23 |
23.27 |
22.01 |
22.81 |
22.09 |
1109800.0 |
22.09 |
| 2020-09-22 |
23.0 |
22.0 |
22.53 |
22.98 |
574900.0 |
22.98 |
| 2020-09-21 |
22.39 |
21.52 |
21.9 |
22.35 |
598100.0 |
22.35 |
| 2020-09-18 |
22.79 |
22.03 |
22.79 |
22.32 |
1889000.0 |
22.32 |
| 2020-09-17 |
22.64 |
21.74 |
22.22 |
22.38 |
840900.0 |
22.38 |
| 2020-09-16 |
23.09 |
22.57 |
22.76 |
22.77 |
577600.0 |
22.77 |
| 2020-09-15 |
22.92 |
22.29 |
22.67 |
22.54 |
758300.0 |
22.54 |
| 2020-09-14 |
22.78 |
22.08 |
22.56 |
22.44 |
638300.0 |
22.44 |
| 2020-09-11 |
23.16 |
21.95 |
23.01 |
22.16 |
536700.0 |
22.16 |
| 2020-09-10 |
23.82 |
22.63 |
23.16 |
22.74 |
675100.0 |
22.74 |
| 2020-09-09 |
23.29 |
22.22 |
22.52 |
23.08 |
733800.0 |
23.08 |
| 2020-09-08 |
22.67 |
21.71 |
22.0 |
21.99 |
760200.0 |
21.99 |
| 2020-09-04 |
24.14 |
21.85 |
23.8 |
22.64 |
1040500.0 |
22.64 |
| 2020-09-03 |
25.63 |
23.82 |
25.48 |
23.91 |
1141500.0 |
23.91 |
| 2020-09-02 |
26.24 |
25.07 |
26.09 |
26.08 |
864300.0 |
26.08 |
| 2020-09-01 |
26.08 |
24.95 |
25.01 |
25.84 |
2669700.0 |
25.84 |
| 2020-08-31 |
25.05 |
24.73 |
24.99 |
24.89 |
818500.0 |
24.89 |
| 2020-08-28 |
25.07 |
24.71 |
25.0 |
24.98 |
777800.0 |
24.98 |
| 2020-08-27 |
24.99 |
24.43 |
24.92 |
24.91 |
1218100.0 |
24.91 |
| 2020-08-26 |
25.0 |
23.64 |
23.64 |
24.78 |
1369800.0 |
24.78 |
| 2020-08-25 |
23.69 |
22.79 |
23.02 |
23.69 |
1129200.0 |
23.69 |
| 2020-08-24 |
23.75 |
22.94 |
23.61 |
23.1 |
672100.0 |
23.1 |
| 2020-08-21 |
23.5 |
22.86 |
22.96 |
23.4 |
1264500.0 |
23.4 |
| 2020-08-20 |
23.07 |
22.03 |
22.22 |
22.96 |
700500.0 |
22.96 |
| 2020-08-19 |
22.94 |
22.34 |
22.75 |
22.45 |
709600.0 |
22.45 |
| 2020-08-18 |
22.76 |
22.05 |
22.59 |
22.75 |
1024700.0 |
22.75 |
| 2020-08-17 |
22.77 |
22.2 |
22.26 |
22.5 |
1175500.0 |
22.5 |
| 2020-08-14 |
22.48 |
22.14 |
22.21 |
22.21 |
402700.0 |
22.21 |
| 2020-08-13 |
22.67 |
21.83 |
21.83 |
22.39 |
1018700.0 |
22.39 |
| 2020-08-12 |
22.05 |
21.47 |
21.8 |
21.96 |
980600.0 |
21.96 |
| 2020-08-11 |
22.43 |
21.13 |
21.81 |
21.67 |
1319800.0 |
21.67 |
| 2020-08-10 |
23.17 |
21.5 |
23.0 |
21.74 |
2025400.0 |
21.74 |
| 2020-08-07 |
25.29 |
22.65 |
24.15 |
22.97 |
1712400.0 |
22.97 |
| 2020-08-06 |
25.42 |
24.6 |
25.42 |
24.69 |
1187700.0 |
24.69 |
| 2020-08-05 |
25.69 |
25.27 |
25.34 |
25.31 |
1028700.0 |
25.31 |
| 2020-08-04 |
25.42 |
24.66 |
24.92 |
25.23 |
3645600.0 |
25.23 |
| 2020-08-03 |
25.2 |
24.15 |
24.35 |
24.99 |
2309400.0 |
24.99 |
| 2020-07-31 |
24.33 |
23.47 |
24.33 |
23.98 |
666400.0 |
23.98 |
| 2020-07-30 |
24.47 |
23.17 |
23.37 |
24.2 |
1145400.0 |
24.2 |
| 2020-07-29 |
23.9 |
22.9 |
23.35 |
23.7 |
478100.0 |
23.7 |
| 2020-07-28 |
23.67 |
22.86 |
23.2 |
23.09 |
1237200.0 |
23.09 |
| 2020-07-27 |
23.44 |
22.29 |
22.42 |
23.36 |
1703000.0 |
23.36 |
| 2020-07-24 |
22.78 |
21.95 |
22.55 |
22.35 |
493300.0 |
22.35 |
| 2020-07-23 |
23.71 |
22.5 |
23.06 |
22.76 |
465900.0 |
22.76 |
| 2020-07-22 |
23.63 |
22.99 |
23.51 |
23.17 |
490800.0 |
23.17 |
| 2020-07-21 |
23.99 |
23.2 |
23.99 |
23.38 |
711600.0 |
23.38 |
| 2020-07-20 |
23.7 |
22.74 |
22.87 |
23.62 |
426200.0 |
23.62 |
| 2020-07-17 |
22.79 |
22.24 |
22.34 |
22.74 |
708000.0 |
22.74 |
| 2020-07-16 |
22.77 |
22.12 |
22.59 |
22.41 |
882200.0 |
22.41 |
| 2020-07-15 |
23.41 |
22.54 |
23.26 |
22.85 |
586700.0 |
22.85 |
| 2020-07-14 |
23.15 |
21.66 |
22.25 |
22.98 |
1662900.0 |
22.98 |
| 2020-07-13 |
23.96 |
22.22 |
23.9 |
22.29 |
945400.0 |
22.29 |
| 2020-07-10 |
23.94 |
23.47 |
23.84 |
23.72 |
452600.0 |
23.72 |
| 2020-07-09 |
23.98 |
23.24 |
23.89 |
23.85 |
840800.0 |
23.85 |
| 2020-07-08 |
23.92 |
23.28 |
23.64 |
23.7 |
1193800.0 |
23.7 |
| 2020-07-07 |
24.08 |
23.27 |
23.52 |
23.46 |
614800.0 |
23.46 |
| 2020-07-06 |
24.35 |
23.58 |
24.05 |
23.72 |
843100.0 |
23.72 |
| 2020-07-02 |
24.74 |
23.54 |
24.58 |
23.65 |
1066500.0 |
23.65 |
| 2020-07-01 |
24.63 |
23.26 |
23.46 |
24.36 |
1161400.0 |
24.36 |
| 2020-06-30 |
23.58 |
22.89 |
23.01 |
23.54 |
752600.0 |
23.54 |
| 2020-06-29 |
23.45 |
22.26 |
23.27 |
23.0 |
988600.0 |
23.0 |
| 2020-06-26 |
23.9 |
22.87 |
23.9 |
23.16 |
5890000.0 |
23.16 |
| 2020-06-25 |
24.03 |
23.01 |
23.01 |
23.91 |
1748000.0 |
23.91 |
| 2020-06-24 |
23.22 |
22.59 |
22.87 |
23.02 |
1149800.0 |
23.02 |
| 2020-06-23 |
23.29 |
22.96 |
23.09 |
23.07 |
1025400.0 |
23.07 |
| 2020-06-22 |
23.19 |
22.62 |
22.81 |
22.92 |
1088200.0 |
22.92 |
| 2020-06-19 |
23.24 |
22.54 |
22.78 |
22.8 |
1938700.0 |
22.8 |
| 2020-06-18 |
22.53 |
21.56 |
21.76 |
22.49 |
1192100.0 |
22.49 |
| 2020-06-17 |
22.14 |
21.28 |
21.31 |
21.67 |
909500.0 |
21.67 |
| 2020-06-16 |
22.75 |
21.75 |
22.0 |
22.09 |
1626800.0 |
22.09 |
| 2020-06-15 |
21.66 |
20.2 |
20.75 |
21.48 |
1266800.0 |
21.48 |
| 2020-06-12 |
21.61 |
20.67 |
21.17 |
20.95 |
951400.0 |
20.95 |
| 2020-06-11 |
21.57 |
20.57 |
21.0 |
20.62 |
707300.0 |
20.62 |
| 2020-06-10 |
22.01 |
21.67 |
21.9 |
21.83 |
498800.0 |
21.83 |
| 2020-06-09 |
22.0 |
21.23 |
21.61 |
21.72 |
1108800.0 |
21.72 |
| 2020-06-08 |
21.92 |
21.28 |
21.7 |
21.71 |
932800.0 |
21.71 |
| 2020-06-05 |
22.03 |
21.15 |
21.42 |
21.29 |
794800.0 |
21.29 |
| 2020-06-04 |
21.92 |
21.12 |
21.35 |
21.61 |
883800.0 |
21.61 |
| 2020-06-03 |
21.91 |
21.24 |
21.5 |
21.65 |
1068300.0 |
21.65 |
| 2020-06-02 |
21.37 |
20.35 |
20.72 |
21.33 |
1050500.0 |
21.33 |
| 2020-06-01 |
21.0 |
19.92 |
20.04 |
20.65 |
1168900.0 |
20.65 |
| 2020-05-29 |
20.27 |
19.52 |
19.7 |
20.15 |
2339900.0 |
20.15 |
| 2020-05-28 |
20.45 |
19.55 |
19.98 |
19.59 |
1240000.0 |
19.59 |
| 2020-05-27 |
20.31 |
19.07 |
19.95 |
19.92 |
1019000.0 |
19.92 |
| 2020-05-26 |
20.49 |
19.75 |
19.91 |
20.04 |
846200.0 |
20.04 |
| 2020-05-22 |
19.93 |
19.25 |
19.33 |
19.81 |
1239400.0 |
19.81 |
| 2020-05-21 |
19.81 |
19.06 |
19.41 |
19.24 |
651100.0 |
19.24 |
| 2020-05-20 |
20.02 |
19.41 |
19.66 |
19.54 |
664300.0 |
19.54 |
| 2020-05-19 |
20.43 |
18.75 |
18.75 |
19.44 |
1775200.0 |
19.44 |
| 2020-05-18 |
20.19 |
18.97 |
19.83 |
19.0 |
2339200.0 |
19.0 |
| 2020-05-15 |
19.31 |
18.66 |
18.96 |
19.17 |
1001500.0 |
19.17 |
| 2020-05-14 |
19.29 |
18.49 |
19.0 |
19.13 |
1238700.0 |
19.13 |
| 2020-05-13 |
19.11 |
18.18 |
18.58 |
18.95 |
1219500.0 |
18.95 |
| 2020-05-12 |
18.98 |
18.11 |
18.57 |
18.73 |
1391800.0 |
18.73 |
| 2020-05-11 |
18.79 |
17.71 |
17.73 |
18.54 |
1503300.0 |
18.54 |
| 2020-05-08 |
20.2 |
18.12 |
18.35 |
18.47 |
3283000.0 |
18.47 |
| 2020-05-07 |
17.06 |
15.97 |
16.15 |
16.99 |
1254700.0 |
16.99 |
| 2020-05-06 |
16.06 |
15.18 |
15.65 |
15.87 |
828300.0 |
15.87 |
| 2020-05-05 |
15.89 |
15.06 |
15.27 |
15.51 |
1436600.0 |
15.51 |
| 2020-05-04 |
15.16 |
14.15 |
14.35 |
14.99 |
819800.0 |
14.99 |
| 2020-05-01 |
15.53 |
14.38 |
15.23 |
14.53 |
1184700.0 |
14.53 |
| 2020-04-30 |
16.0 |
15.41 |
15.98 |
15.7 |
876100.0 |
15.7 |
| 2020-04-29 |
16.48 |
15.81 |
16.04 |
16.06 |
1081700.0 |
16.06 |
| 2020-04-28 |
16.13 |
15.41 |
16.13 |
15.59 |
702000.0 |
15.59 |
| 2020-04-27 |
16.16 |
15.21 |
15.52 |
15.78 |
862400.0 |
15.78 |
| 2020-04-24 |
15.45 |
14.84 |
14.96 |
15.34 |
368800.0 |
15.34 |
| 2020-04-23 |
15.34 |
14.81 |
14.85 |
14.95 |
610200.0 |
14.95 |
| 2020-04-22 |
15.3 |
14.44 |
14.57 |
14.86 |
549000.0 |
14.86 |
| 2020-04-21 |
14.41 |
13.75 |
14.18 |
14.27 |
770500.0 |
14.27 |
| 2020-04-20 |
15.04 |
14.38 |
14.38 |
14.52 |
504800.0 |
14.52 |
| 2020-04-17 |
14.88 |
13.82 |
13.95 |
14.66 |
1154000.0 |
14.66 |
| 2020-04-16 |
14.18 |
13.35 |
14.1 |
13.57 |
821900.0 |
13.57 |
| 2020-04-15 |
14.19 |
13.55 |
13.55 |
14.02 |
915000.0 |
14.02 |
| 2020-04-14 |
14.38 |
13.83 |
13.91 |
14.22 |
887700.0 |
14.22 |
| 2020-04-13 |
13.77 |
12.93 |
13.5 |
13.47 |
664600.0 |
13.47 |
| 2020-04-09 |
13.69 |
13.09 |
13.09 |
13.57 |
932900.0 |
13.57 |
| 2020-04-08 |
13.08 |
12.2 |
12.63 |
12.79 |
845900.0 |
12.79 |
| 2020-04-07 |
13.26 |
12.08 |
12.97 |
12.36 |
1076400.0 |
12.36 |
| 2020-04-06 |
12.67 |
11.89 |
12.08 |
12.48 |
1701500.0 |
12.48 |
| 2020-04-03 |
12.18 |
11.36 |
12.18 |
11.69 |
1723400.0 |
11.69 |
| 2020-04-02 |
12.68 |
11.73 |
12.52 |
12.05 |
1626500.0 |
12.05 |
| 2020-04-01 |
13.22 |
12.38 |
12.89 |
12.71 |
1397400.0 |
12.71 |
| 2020-03-31 |
14.06 |
13.26 |
13.66 |
13.51 |
1446100.0 |
13.51 |
| 2020-03-30 |
14.12 |
13.41 |
13.66 |
13.7 |
730100.0 |
13.7 |
| 2020-03-27 |
14.09 |
13.22 |
13.57 |
13.63 |
909800.0 |
13.63 |
| 2020-03-26 |
14.23 |
12.81 |
12.81 |
14.04 |
1348300.0 |
14.04 |
| 2020-03-25 |
13.02 |
11.75 |
12.8 |
12.76 |
1247200.0 |
12.76 |
| 2020-03-24 |
12.76 |
11.78 |
11.84 |
12.73 |
1243500.0 |
12.73 |
| 2020-03-23 |
11.8 |
10.41 |
11.06 |
11.11 |
1150200.0 |
11.11 |
| 2020-03-20 |
11.5 |
10.43 |
10.95 |
11.02 |
2113000.0 |
11.02 |
| 2020-03-19 |
10.87 |
9.46 |
10.07 |
10.67 |
1807500.0 |
10.67 |
| 2020-03-18 |
11.61 |
9.37 |
10.51 |
10.1 |
2492800.0 |
10.1 |
| 2020-03-17 |
11.48 |
9.35 |
11.29 |
11.07 |
2357100.0 |
11.07 |
| 2020-03-16 |
12.79 |
11.21 |
12.79 |
11.22 |
2147400.0 |
11.22 |
| 2020-03-13 |
14.57 |
12.72 |
14.13 |
13.67 |
1457000.0 |
13.67 |
| 2020-03-12 |
14.02 |
13.0 |
13.69 |
13.51 |
1545100.0 |
13.51 |
| 2020-03-11 |
15.82 |
14.44 |
15.51 |
14.67 |
1214000.0 |
14.67 |
| 2020-03-10 |
16.07 |
15.04 |
15.5 |
15.83 |
1646400.0 |
15.83 |
| 2020-03-09 |
16.25 |
15.01 |
15.65 |
15.3 |
1476200.0 |
15.3 |
| 2020-03-06 |
17.03 |
16.32 |
16.8 |
16.68 |
1106700.0 |
16.68 |
| 2020-03-05 |
17.35 |
16.9 |
17.15 |
17.22 |
1189200.0 |
17.22 |
| 2020-03-04 |
17.67 |
17.17 |
17.42 |
17.53 |
878000.0 |
17.53 |
| 2020-03-03 |
17.82 |
16.63 |
17.6 |
17.27 |
2114100.0 |
17.27 |
| 2020-03-02 |
18.72 |
17.55 |
18.26 |
17.62 |
2299900.0 |
17.62 |
| 2020-02-28 |
18.24 |
17.45 |
18.07 |
18.23 |
4228600.0 |
18.23 |
| 2020-02-27 |
19.03 |
18.13 |
18.66 |
18.63 |
1712900.0 |
18.63 |
| 2020-02-26 |
19.62 |
18.87 |
19.5 |
19.09 |
1125900.0 |
19.09 |
| 2020-02-25 |
20.22 |
19.17 |
19.94 |
19.35 |
1581300.0 |
19.35 |
| 2020-02-24 |
20.53 |
19.26 |
20.1 |
19.79 |
1384900.0 |
19.79 |
| 2020-02-21 |
20.98 |
20.25 |
20.72 |
20.77 |
1046000.0 |
20.77 |
| 2020-02-20 |
21.45 |
20.6 |
21.16 |
20.74 |
1992800.0 |
20.74 |
| 2020-02-19 |
21.59 |
20.69 |
21.2 |
21.27 |
2070800.0 |
21.27 |
| 2020-02-18 |
22.27 |
21.02 |
21.17 |
21.32 |
3530000.0 |
21.32 |