名前 | Takeda Pharmaceutical Company Limited American Depositary Shares (each representing 1/2 of a share of Common Stock) |
ティッカー | TAK |
国 | nan |
上場年 | 2018.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 17.69 | 17.54 | 17.6 | 17.55 | 3255500.0 | 17.55 |
2021-02-12 | 17.61 | 17.47 | 17.48 | 17.54 | 3227300.0 | 17.54 |
2021-02-11 | 17.62 | 17.4 | 17.56 | 17.53 | 2889100.0 | 17.53 |
2021-02-10 | 17.84 | 17.4 | 17.83 | 17.53 | 2277800.0 | 17.53 |
2021-02-09 | 17.8 | 17.51 | 17.51 | 17.71 | 3072400.0 | 17.71 |
2021-02-08 | 17.44 | 17.24 | 17.27 | 17.42 | 3030400.0 | 17.42 |
2021-02-05 | 17.43 | 17.17 | 17.38 | 17.18 | 4915800.0 | 17.18 |
2021-02-04 | 17.66 | 17.18 | 17.59 | 17.2 | 3013400.0 | 17.2 |
2021-02-03 | 17.58 | 17.37 | 17.55 | 17.43 | 3789700.0 | 17.43 |
2021-02-02 | 17.66 | 17.42 | 17.65 | 17.45 | 3458700.0 | 17.45 |
2021-02-01 | 17.85 | 17.65 | 17.83 | 17.75 | 4746900.0 | 17.75 |
2021-01-29 | 18.03 | 17.54 | 17.88 | 17.63 | 4345800.0 | 17.63 |
2021-01-28 | 18.11 | 17.73 | 17.82 | 17.95 | 5832800.0 | 17.95 |
2021-01-27 | 18.04 | 17.45 | 18.03 | 17.55 | 7401000.0 | 17.55 |
2021-01-26 | 18.54 | 18.16 | 18.54 | 18.18 | 9190200.0 | 18.18 |
2021-01-25 | 18.95 | 18.21 | 18.27 | 18.37 | 16124200.0 | 18.37 |
2021-01-22 | 18.18 | 17.29 | 17.37 | 18.13 | 14476300.0 | 18.13 |
2021-01-21 | 17.52 | 17.25 | 17.41 | 17.3 | 4589100.0 | 17.3 |
2021-01-20 | 17.69 | 17.43 | 17.47 | 17.58 | 4464000.0 | 17.58 |
2021-01-19 | 17.52 | 17.38 | 17.47 | 17.44 | 3993000.0 | 17.44 |
2021-01-15 | 17.51 | 17.25 | 17.5 | 17.44 | 4127000.0 | 17.44 |
2021-01-14 | 18.03 | 17.84 | 17.92 | 17.9 | 2499800.0 | 17.9 |
2021-01-13 | 18.12 | 17.93 | 18.1 | 18.06 | 3303700.0 | 18.06 |
2021-01-12 | 18.5 | 18.22 | 18.39 | 18.27 | 4674200.0 | 18.27 |
2021-01-11 | 18.58 | 18.18 | 18.28 | 18.32 | 4793400.0 | 18.32 |
2021-01-08 | 18.37 | 17.9 | 17.99 | 18.25 | 4657000.0 | 18.25 |
2021-01-07 | 17.97 | 17.72 | 17.86 | 17.9 | 2367400.0 | 17.9 |
2021-01-06 | 17.97 | 17.7 | 17.7 | 17.9 | 1862600.0 | 17.9 |
2021-01-05 | 17.92 | 17.72 | 17.89 | 17.83 | 1572500.0 | 17.83 |
2021-01-04 | 18.24 | 17.9 | 18.2 | 17.99 | 2732300.0 | 17.99 |
2020-12-31 | 18.29 | 18.11 | 18.29 | 18.2 | 1171100.0 | 18.2 |
2020-12-30 | 18.35 | 18.16 | 18.29 | 18.18 | 1724500.0 | 18.18 |
2020-12-29 | 18.49 | 18.28 | 18.46 | 18.33 | 2605600.0 | 18.33 |
2020-12-28 | 18.31 | 17.89 | 17.95 | 18.14 | 4550500.0 | 18.14 |
2020-12-24 | 18.17 | 18.02 | 18.13 | 18.11 | 1882600.0 | 18.11 |
2020-12-23 | 18.41 | 18.28 | 18.33 | 18.28 | 1379900.0 | 18.28 |
2020-12-22 | 18.5 | 18.35 | 18.47 | 18.46 | 1448500.0 | 18.46 |
2020-12-21 | 18.7 | 18.38 | 18.63 | 18.6 | 1987300.0 | 18.6 |
2020-12-18 | 19.1 | 18.81 | 18.87 | 18.88 | 2437300.0 | 18.88 |
2020-12-17 | 18.84 | 18.68 | 18.71 | 18.77 | 1756000.0 | 18.77 |
2020-12-16 | 18.67 | 18.44 | 18.58 | 18.54 | 1793600.0 | 18.54 |
2020-12-15 | 18.8 | 18.45 | 18.7 | 18.78 | 2001500.0 | 18.78 |
2020-12-14 | 19.1 | 18.83 | 18.9 | 18.84 | 2290900.0 | 18.84 |
2020-12-11 | 18.99 | 18.62 | 18.62 | 18.79 | 2122200.0 | 18.79 |
2020-12-10 | 18.87 | 18.6 | 18.69 | 18.78 | 1681500.0 | 18.78 |
2020-12-09 | 18.87 | 18.61 | 18.84 | 18.68 | 2563700.0 | 18.68 |
2020-12-08 | 19.04 | 18.6 | 18.61 | 18.97 | 2449300.0 | 18.97 |
2020-12-07 | 18.92 | 18.53 | 18.61 | 18.77 | 1925700.0 | 18.77 |
2020-12-04 | 18.76 | 18.55 | 18.55 | 18.75 | 815400.0 | 18.75 |
2020-12-03 | 18.5 | 18.34 | 18.34 | 18.41 | 723600.0 | 18.41 |
2020-12-02 | 18.47 | 18.2 | 18.24 | 18.34 | 1057900.0 | 18.34 |
2020-12-01 | 18.01 | 17.87 | 17.97 | 17.98 | 1318000.0 | 17.98 |
2020-11-30 | 18.04 | 17.72 | 18.01 | 17.83 | 1160700.0 | 17.83 |
2020-11-27 | 18.01 | 17.86 | 17.89 | 17.97 | 500200.0 | 17.97 |
2020-11-25 | 17.72 | 17.51 | 17.52 | 17.72 | 1036400.0 | 17.72 |
2020-11-24 | 17.69 | 17.52 | 17.55 | 17.61 | 905800.0 | 17.61 |
2020-11-23 | 17.76 | 17.54 | 17.6 | 17.61 | 998600.0 | 17.61 |
2020-11-20 | 17.61 | 17.47 | 17.6 | 17.55 | 735600.0 | 17.55 |
2020-11-19 | 17.49 | 17.29 | 17.33 | 17.45 | 650800.0 | 17.45 |
2020-11-18 | 17.54 | 17.37 | 17.47 | 17.38 | 1053300.0 | 17.38 |
2020-11-17 | 17.38 | 17.12 | 17.12 | 17.37 | 1309600.0 | 17.37 |
2020-11-16 | 17.56 | 17.14 | 17.54 | 17.25 | 890900.0 | 17.25 |
2020-11-13 | 17.34 | 17.06 | 17.06 | 17.29 | 693100.0 | 17.29 |
2020-11-12 | 17.1 | 16.85 | 16.97 | 16.88 | 869900.0 | 16.88 |
2020-11-11 | 17.42 | 17.22 | 17.25 | 17.3 | 1486900.0 | 17.3 |
2020-11-10 | 17.19 | 16.9 | 16.95 | 17.08 | 1069100.0 | 17.08 |
2020-11-09 | 17.15 | 16.79 | 17.07 | 16.79 | 1176000.0 | 16.79 |
2020-11-06 | 16.79 | 16.65 | 16.71 | 16.7 | 864000.0 | 16.7 |
2020-11-05 | 16.93 | 16.7 | 16.73 | 16.87 | 1333000.0 | 16.87 |
2020-11-04 | 16.44 | 16.03 | 16.14 | 16.31 | 2003300.0 | 16.31 |
2020-11-03 | 15.98 | 15.78 | 15.94 | 15.84 | 1474600.0 | 15.84 |
2020-11-02 | 15.77 | 15.62 | 15.65 | 15.74 | 1305700.0 | 15.74 |
2020-10-30 | 15.64 | 15.3 | 15.64 | 15.39 | 1745800.0 | 15.39 |
2020-10-29 | 16.62 | 15.9 | 16.6 | 15.95 | 1784800.0 | 15.95 |
2020-10-28 | 16.38 | 16.09 | 16.22 | 16.1 | 1659000.0 | 16.1 |
2020-10-27 | 16.69 | 16.52 | 16.66 | 16.55 | 1209200.0 | 16.55 |
2020-10-26 | 16.59 | 16.46 | 16.54 | 16.58 | 978500.0 | 16.58 |
2020-10-23 | 16.68 | 16.55 | 16.64 | 16.66 | 710700.0 | 16.66 |
2020-10-22 | 16.68 | 16.52 | 16.64 | 16.64 | 749400.0 | 16.64 |
2020-10-21 | 16.81 | 16.68 | 16.68 | 16.76 | 953100.0 | 16.76 |
2020-10-20 | 16.75 | 16.57 | 16.72 | 16.67 | 1006500.0 | 16.67 |
2020-10-19 | 16.93 | 16.73 | 16.92 | 16.75 | 1120300.0 | 16.75 |
2020-10-16 | 16.8 | 16.66 | 16.8 | 16.67 | 1112500.0 | 16.67 |
2020-10-15 | 17.11 | 16.84 | 17.1 | 16.89 | 1234600.0 | 16.89 |
2020-10-14 | 17.44 | 17.33 | 17.39 | 17.43 | 786500.0 | 17.43 |
2020-10-13 | 17.56 | 17.34 | 17.55 | 17.39 | 1566500.0 | 17.39 |
2020-10-12 | 17.94 | 17.77 | 17.9 | 17.89 | 1277500.0 | 17.89 |
2020-10-09 | 17.95 | 17.65 | 17.75 | 17.8 | 1991300.0 | 17.8 |
2020-10-08 | 17.77 | 17.34 | 17.5 | 17.77 | 1895000.0 | 17.77 |
2020-10-07 | 17.4 | 17.17 | 17.34 | 17.29 | 813900.0 | 17.29 |
2020-10-06 | 17.68 | 17.47 | 17.53 | 17.47 | 1228700.0 | 17.47 |
2020-10-05 | 17.36 | 17.2 | 17.2 | 17.33 | 1112400.0 | 17.33 |
2020-10-02 | 17.27 | 17.15 | 17.21 | 17.16 | 1389000.0 | 17.16 |
2020-10-01 | 17.82 | 17.46 | 17.79 | 17.65 | 1857300.0 | 17.65 |
2020-09-30 | 17.93 | 17.68 | 17.75 | 17.84 | 1027300.0 | 17.84 |
2020-09-29 | 18.45 | 18.03 | 18.45 | 18.14 | 1695700.0 | 18.14 |
2020-09-28 | 19.0 | 18.81 | 18.83 | 18.99 | 1051600.0 | 18.99 |
2020-09-25 | 18.55 | 18.32 | 18.43 | 18.53 | 968000.0 | 18.53 |
2020-09-24 | 18.68 | 18.5 | 18.62 | 18.53 | 1386900.0 | 18.53 |
2020-09-23 | 18.77 | 18.55 | 18.66 | 18.6 | 1176100.0 | 18.6 |
2020-09-22 | 18.66 | 18.39 | 18.48 | 18.59 | 1115200.0 | 18.59 |
2020-09-21 | 18.55 | 18.3 | 18.54 | 18.48 | 1229700.0 | 18.48 |
2020-09-18 | 18.99 | 18.66 | 18.96 | 18.71 | 3371900.0 | 18.71 |
2020-09-17 | 18.85 | 18.69 | 18.73 | 18.84 | 796500.0 | 18.84 |
2020-09-16 | 18.84 | 18.67 | 18.67 | 18.73 | 1034300.0 | 18.73 |
2020-09-15 | 18.47 | 18.31 | 18.39 | 18.42 | 555200.0 | 18.42 |
2020-09-14 | 18.45 | 18.33 | 18.43 | 18.37 | 839400.0 | 18.37 |
2020-09-11 | 18.43 | 18.26 | 18.32 | 18.34 | 889600.0 | 18.34 |
2020-09-10 | 18.23 | 17.97 | 18.07 | 17.98 | 877600.0 | 17.98 |
2020-09-09 | 18.17 | 17.95 | 18.01 | 18.06 | 695000.0 | 18.06 |
2020-09-08 | 18.13 | 17.81 | 17.94 | 17.97 | 945200.0 | 17.97 |
2020-09-04 | 18.12 | 17.74 | 18.07 | 18.05 | 1106600.0 | 18.05 |
2020-09-03 | 18.44 | 18.06 | 18.44 | 18.12 | 954800.0 | 18.12 |
2020-09-02 | 18.58 | 18.35 | 18.41 | 18.58 | 755300.0 | 18.58 |
2020-09-01 | 18.69 | 18.44 | 18.67 | 18.55 | 1163700.0 | 18.55 |
2020-08-31 | 19.2 | 18.49 | 18.64 | 18.61 | 948500.0 | 18.61 |
2020-08-28 | 18.91 | 18.7 | 18.88 | 18.78 | 839700.0 | 18.78 |
2020-08-27 | 18.9 | 18.72 | 18.87 | 18.78 | 1098800.0 | 18.78 |
2020-08-26 | 19.0 | 18.77 | 18.89 | 18.99 | 621000.0 | 18.99 |
2020-08-25 | 19.08 | 18.7 | 19.06 | 18.88 | 1671400.0 | 18.88 |
2020-08-24 | 19.67 | 19.06 | 19.22 | 19.19 | 2066400.0 | 19.19 |
2020-08-21 | 18.91 | 18.74 | 18.86 | 18.84 | 826400.0 | 18.84 |
2020-08-20 | 18.93 | 18.8 | 18.86 | 18.91 | 934400.0 | 18.91 |
2020-08-19 | 19.15 | 18.89 | 19.0 | 18.96 | 993300.0 | 18.96 |
2020-08-18 | 18.98 | 18.79 | 18.88 | 18.86 | 636900.0 | 18.86 |
2020-08-17 | 18.82 | 18.47 | 18.59 | 18.82 | 636300.0 | 18.82 |
2020-08-14 | 18.57 | 18.46 | 18.53 | 18.49 | 498000.0 | 18.49 |
2020-08-13 | 18.61 | 18.47 | 18.58 | 18.55 | 612300.0 | 18.55 |
2020-08-12 | 18.82 | 18.63 | 18.64 | 18.69 | 913300.0 | 18.69 |
2020-08-11 | 18.75 | 18.47 | 18.68 | 18.49 | 962800.0 | 18.49 |
2020-08-10 | 18.3 | 18.13 | 18.25 | 18.19 | 1102500.0 | 18.19 |
2020-08-07 | 18.4 | 18.1 | 18.4 | 18.15 | 796300.0 | 18.15 |
2020-08-06 | 18.28 | 18.11 | 18.2 | 18.19 | 617100.0 | 18.19 |
2020-08-05 | 18.58 | 18.41 | 18.49 | 18.43 | 560200.0 | 18.43 |
2020-08-04 | 18.48 | 18.27 | 18.37 | 18.37 | 762700.0 | 18.37 |
2020-08-03 | 18.59 | 18.31 | 18.36 | 18.52 | 814700.0 | 18.52 |
2020-07-31 | 18.52 | 18.14 | 18.45 | 18.2 | 916900.0 | 18.2 |
2020-07-30 | 18.19 | 17.84 | 18.16 | 18.16 | 1476400.0 | 18.16 |
2020-07-29 | 18.34 | 17.95 | 17.98 | 18.28 | 2075900.0 | 18.28 |
2020-07-28 | 17.95 | 17.77 | 17.92 | 17.87 | 2151600.0 | 17.87 |
2020-07-27 | 17.97 | 17.8 | 17.89 | 17.97 | 1129800.0 | 17.97 |
2020-07-24 | 17.45 | 17.29 | 17.39 | 17.42 | 1051800.0 | 17.42 |
2020-07-23 | 17.49 | 17.33 | 17.44 | 17.35 | 799200.0 | 17.35 |
2020-07-22 | 17.61 | 17.43 | 17.6 | 17.44 | 403500.0 | 17.44 |
2020-07-21 | 17.83 | 17.61 | 17.78 | 17.63 | 804400.0 | 17.63 |
2020-07-20 | 17.88 | 17.65 | 17.65 | 17.76 | 978300.0 | 17.76 |
2020-07-17 | 17.4 | 17.26 | 17.31 | 17.36 | 749700.0 | 17.36 |
2020-07-16 | 17.45 | 17.17 | 17.45 | 17.24 | 921900.0 | 17.24 |
2020-07-15 | 17.56 | 17.41 | 17.48 | 17.5 | 759700.0 | 17.5 |
2020-07-14 | 17.36 | 17.1 | 17.1 | 17.33 | 917400.0 | 17.33 |
2020-07-13 | 17.37 | 17.08 | 17.35 | 17.1 | 1215800.0 | 17.1 |
2020-07-10 | 17.3 | 17.16 | 17.27 | 17.27 | 500500.0 | 17.27 |
2020-07-09 | 17.43 | 17.16 | 17.31 | 17.28 | 1482000.0 | 17.28 |
2020-07-08 | 17.53 | 17.38 | 17.46 | 17.48 | 661300.0 | 17.48 |
2020-07-07 | 17.63 | 17.47 | 17.52 | 17.49 | 751000.0 | 17.49 |
2020-07-06 | 17.79 | 17.64 | 17.77 | 17.66 | 1170400.0 | 17.66 |
2020-07-02 | 17.9 | 17.75 | 17.84 | 17.79 | 575900.0 | 17.79 |
2020-07-01 | 17.72 | 17.44 | 17.59 | 17.64 | 1267200.0 | 17.64 |
2020-06-30 | 17.96 | 17.71 | 17.85 | 17.93 | 1127800.0 | 17.93 |
2020-06-29 | 18.22 | 18.06 | 18.22 | 18.11 | 875100.0 | 18.11 |
2020-06-26 | 18.49 | 18.28 | 18.48 | 18.34 | 671100.0 | 18.34 |
2020-06-25 | 18.49 | 18.16 | 18.24 | 18.48 | 735300.0 | 18.48 |
2020-06-24 | 18.78 | 18.29 | 18.78 | 18.32 | 1340400.0 | 18.32 |
2020-06-23 | 20.0 | 18.84 | 18.91 | 19.02 | 1601300.0 | 19.02 |
2020-06-22 | 18.87 | 18.66 | 18.72 | 18.85 | 1320200.0 | 18.85 |
2020-06-19 | 18.93 | 18.61 | 18.85 | 18.61 | 2082900.0 | 18.61 |
2020-06-18 | 18.87 | 18.56 | 18.57 | 18.77 | 1261000.0 | 18.77 |
2020-06-17 | 18.83 | 18.52 | 18.77 | 18.64 | 918200.0 | 18.64 |
2020-06-16 | 19.3 | 18.94 | 18.95 | 19.17 | 1582500.0 | 19.17 |
2020-06-15 | 18.5 | 18.13 | 18.25 | 18.38 | 1582800.0 | 18.38 |
2020-06-12 | 18.72 | 18.22 | 18.56 | 18.47 | 1122700.0 | 18.47 |
2020-06-11 | 18.77 | 18.05 | 18.77 | 18.32 | 2731100.0 | 18.32 |
2020-06-10 | 19.03 | 18.84 | 18.95 | 18.93 | 1785400.0 | 18.93 |
2020-06-09 | 18.94 | 18.77 | 18.9 | 18.92 | 1239200.0 | 18.92 |
2020-06-08 | 18.82 | 18.52 | 18.52 | 18.78 | 1715300.0 | 18.78 |
2020-06-05 | 18.71 | 18.48 | 18.48 | 18.58 | 1205900.0 | 18.58 |
2020-06-04 | 18.6 | 18.32 | 18.51 | 18.4 | 2029700.0 | 18.4 |
2020-06-03 | 19.11 | 18.93 | 19.07 | 19.05 | 1315200.0 | 19.05 |
2020-06-02 | 19.35 | 19.16 | 19.21 | 19.21 | 1005500.0 | 19.21 |
2020-06-01 | 19.27 | 19.07 | 19.1 | 19.21 | 843700.0 | 19.21 |
2020-05-29 | 19.53 | 19.25 | 19.48 | 19.5 | 784900.0 | 19.5 |
2020-05-28 | 19.41 | 19.17 | 19.26 | 19.22 | 1037900.0 | 19.22 |
2020-05-27 | 19.4 | 19.01 | 19.4 | 19.27 | 600300.0 | 19.27 |
2020-05-26 | 19.55 | 19.27 | 19.55 | 19.4 | 903200.0 | 19.4 |
2020-05-22 | 19.0 | 18.9 | 19.0 | 18.93 | 757100.0 | 18.93 |
2020-05-21 | 19.31 | 19.12 | 19.3 | 19.17 | 1478700.0 | 19.17 |
2020-05-20 | 19.22 | 18.97 | 19.1 | 19.09 | 953800.0 | 19.09 |
2020-05-19 | 19.03 | 18.82 | 18.97 | 18.83 | 622100.0 | 18.83 |
2020-05-18 | 19.03 | 18.7 | 18.7 | 18.97 | 1222000.0 | 18.97 |
2020-05-15 | 18.76 | 18.51 | 18.57 | 18.59 | 734900.0 | 18.59 |
2020-05-14 | 18.8 | 18.43 | 18.8 | 18.67 | 2441100.0 | 18.67 |
2020-05-13 | 19.25 | 18.65 | 19.02 | 18.76 | 2258300.0 | 18.76 |
2020-05-12 | 17.94 | 17.66 | 17.79 | 17.69 | 780000.0 | 17.69 |
2020-05-11 | 17.7 | 17.54 | 17.63 | 17.67 | 985000.0 | 17.67 |
2020-05-08 | 17.69 | 17.53 | 17.61 | 17.65 | 759400.0 | 17.65 |
2020-05-07 | 17.63 | 17.44 | 17.48 | 17.51 | 911600.0 | 17.51 |
2020-05-06 | 18.03 | 17.76 | 18.0 | 17.8 | 844300.0 | 17.8 |
2020-05-05 | 18.05 | 17.83 | 17.93 | 17.88 | 431000.0 | 17.88 |
2020-05-04 | 17.77 | 17.54 | 17.63 | 17.76 | 732000.0 | 17.76 |
2020-05-01 | 17.9 | 17.69 | 17.72 | 17.82 | 621100.0 | 17.82 |
2020-04-30 | 18.19 | 17.92 | 18.17 | 17.94 | 1220700.0 | 17.94 |
2020-04-29 | 18.75 | 18.55 | 18.63 | 18.65 | 922400.0 | 18.65 |
2020-04-28 | 18.79 | 18.35 | 18.77 | 18.37 | 1011900.0 | 18.37 |
2020-04-27 | 18.78 | 18.47 | 18.56 | 18.65 | 1894300.0 | 18.65 |
2020-04-24 | 17.66 | 17.39 | 17.5 | 17.56 | 2138400.0 | 17.56 |
2020-04-23 | 17.42 | 17.14 | 17.27 | 17.14 | 745700.0 | 17.14 |
2020-04-22 | 17.17 | 16.98 | 17.11 | 17.08 | 1042000.0 | 17.08 |
2020-04-21 | 17.04 | 16.73 | 16.93 | 16.88 | 1108000.0 | 16.88 |
2020-04-20 | 17.2 | 16.81 | 16.81 | 16.9 | 1035000.0 | 16.9 |
2020-04-17 | 16.88 | 16.54 | 16.61 | 16.8 | 1687700.0 | 16.8 |
2020-04-16 | 16.66 | 16.34 | 16.62 | 16.51 | 1245300.0 | 16.51 |
2020-04-15 | 16.76 | 16.5 | 16.64 | 16.73 | 846100.0 | 16.73 |
2020-04-14 | 17.06 | 16.75 | 16.91 | 16.85 | 1257300.0 | 16.85 |
2020-04-13 | 16.78 | 16.48 | 16.72 | 16.71 | 1494900.0 | 16.71 |
2020-04-09 | 16.27 | 15.93 | 16.02 | 16.05 | 1458100.0 | 16.05 |
2020-04-08 | 16.12 | 15.68 | 15.9 | 16.06 | 1306300.0 | 16.06 |
2020-04-07 | 16.5 | 15.8 | 16.5 | 15.85 | 1496700.0 | 15.85 |
2020-04-06 | 15.52 | 15.21 | 15.34 | 15.5 | 1242600.0 | 15.5 |
2020-04-03 | 14.71 | 14.46 | 14.53 | 14.59 | 963700.0 | 14.59 |
2020-04-02 | 14.79 | 14.46 | 14.5 | 14.73 | 1146000.0 | 14.73 |
2020-04-01 | 14.92 | 14.58 | 14.59 | 14.78 | 1214800.0 | 14.78 |
2020-03-31 | 15.36 | 15.06 | 15.35 | 15.18 | 1470900.0 | 15.18 |
2020-03-30 | 15.67 | 15.34 | 15.55 | 15.63 | 1426400.0 | 15.63 |
2020-03-27 | 15.65 | 15.23 | 15.3 | 15.45 | 1995800.0 | 15.03 |
2020-03-26 | 15.16 | 14.69 | 14.72 | 14.99 | 1962700.0 | 14.58 |
2020-03-25 | 14.98 | 14.47 | 14.51 | 14.83 | 2187200.0 | 14.43 |
2020-03-24 | 13.99 | 13.58 | 13.84 | 13.9 | 1670700.0 | 13.52 |
2020-03-23 | 13.67 | 13.11 | 13.66 | 13.34 | 4560300.0 | 12.98 |
2020-03-20 | 14.6 | 13.26 | 14.6 | 13.27 | 3741200.0 | 12.91 |
2020-03-19 | 14.21 | 13.3 | 13.47 | 14.03 | 3041200.0 | 13.65 |
2020-03-18 | 13.49 | 12.43 | 13.35 | 13.02 | 3491000.0 | 12.67 |
2020-03-17 | 14.12 | 13.63 | 13.72 | 14.01 | 5097200.0 | 13.63 |
2020-03-16 | 14.02 | 13.33 | 13.9 | 13.4 | 3849500.0 | 13.04 |
2020-03-13 | 15.46 | 14.35 | 15.42 | 14.92 | 2648400.0 | 14.52 |
2020-03-12 | 15.82 | 14.81 | 15.82 | 15.09 | 2969200.0 | 14.68 |
2020-03-11 | 17.49 | 17.09 | 17.47 | 17.15 | 1207700.0 | 16.68 |
2020-03-10 | 18.04 | 17.46 | 18.0 | 17.9 | 1641300.0 | 17.41 |
2020-03-09 | 17.8 | 17.09 | 17.5 | 17.51 | 2068600.0 | 17.04 |
2020-03-06 | 18.03 | 17.74 | 17.84 | 18.02 | 1628200.0 | 17.53 |
2020-03-05 | 18.07 | 17.81 | 18.0 | 17.88 | 1959600.0 | 17.4 |
2020-03-04 | 18.53 | 18.06 | 18.52 | 18.46 | 1953900.0 | 17.96 |
2020-03-03 | 18.1 | 17.46 | 17.85 | 17.51 | 1853400.0 | 17.04 |
2020-03-02 | 18.01 | 17.29 | 17.43 | 17.86 | 1615800.0 | 17.38 |
2020-02-28 | 17.31 | 16.92 | 17.15 | 17.3 | 1913000.0 | 16.83 |
2020-02-27 | 17.97 | 17.62 | 17.92 | 17.63 | 1572200.0 | 17.15 |
2020-02-26 | 18.39 | 18.17 | 18.34 | 18.21 | 1026200.0 | 17.72 |
2020-02-25 | 18.4 | 18.04 | 18.4 | 18.13 | 1772600.0 | 17.64 |
2020-02-24 | 18.38 | 18.0 | 18.06 | 18.28 | 1345100.0 | 17.78 |
2020-02-21 | 18.84 | 18.68 | 18.68 | 18.79 | 890700.0 | 18.28 |
2020-02-20 | 18.72 | 18.49 | 18.59 | 18.57 | 1082100.0 | 18.07 |
2020-02-19 | 19.16 | 18.97 | 19.16 | 19.01 | 675300.0 | 18.49 |
2020-02-18 | 19.3 | 19.01 | 19.3 | 19.14 | 1344700.0 | 18.62 |