名前 | TripAdvisor Inc. Common Stock |
ティッカー | TRIP |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 38.1 | 36.91 | 37.52 | 37.29 | 2583000.0 | 37.29 |
2021-02-12 | 37.62 | 36.33 | 36.65 | 37.38 | 1548300.0 | 37.38 |
2021-02-11 | 37.6 | 36.23 | 36.6 | 36.98 | 2741900.0 | 36.98 |
2021-02-10 | 37.76 | 36.02 | 37.37 | 36.59 | 1834100.0 | 36.59 |
2021-02-09 | 37.36 | 35.54 | 36.06 | 36.44 | 2043700.0 | 36.44 |
2021-02-08 | 37.0 | 36.07 | 36.85 | 36.28 | 1752700.0 | 36.28 |
2021-02-05 | 36.19 | 35.45 | 35.75 | 35.9 | 1855700.0 | 35.9 |
2021-02-04 | 35.46 | 34.08 | 34.74 | 35.38 | 1490300.0 | 35.38 |
2021-02-03 | 35.3 | 33.21 | 33.6 | 34.46 | 2379600.0 | 34.46 |
2021-02-02 | 34.0 | 32.75 | 33.51 | 33.69 | 1828900.0 | 33.69 |
2021-02-01 | 33.05 | 31.16 | 31.43 | 32.81 | 1928300.0 | 32.81 |
2021-01-29 | 33.89 | 30.95 | 33.46 | 30.97 | 2832000.0 | 30.97 |
2021-01-28 | 34.95 | 32.11 | 34.28 | 33.27 | 3593700.0 | 33.27 |
2021-01-27 | 35.9 | 31.39 | 32.43 | 33.94 | 6234600.0 | 33.94 |
2021-01-26 | 33.43 | 32.45 | 33.15 | 32.7 | 1536900.0 | 32.7 |
2021-01-25 | 33.86 | 31.53 | 33.47 | 33.06 | 2316800.0 | 33.06 |
2021-01-22 | 33.52 | 32.61 | 32.84 | 33.19 | 1015900.0 | 33.19 |
2021-01-21 | 34.25 | 33.05 | 33.4 | 33.63 | 1535400.0 | 33.63 |
2021-01-20 | 34.16 | 33.38 | 33.87 | 33.67 | 2132600.0 | 33.67 |
2021-01-19 | 34.45 | 32.64 | 34.45 | 33.53 | 3067700.0 | 33.53 |
2021-01-15 | 34.94 | 33.34 | 34.5 | 33.43 | 2288000.0 | 33.43 |
2021-01-14 | 35.28 | 34.07 | 34.36 | 34.74 | 1900600.0 | 34.74 |
2021-01-13 | 34.79 | 33.86 | 34.78 | 34.2 | 2683000.0 | 34.2 |
2021-01-12 | 35.76 | 34.25 | 35.67 | 34.6 | 2571300.0 | 34.6 |
2021-01-11 | 35.9 | 33.51 | 34.22 | 35.76 | 2866700.0 | 35.76 |
2021-01-08 | 36.17 | 32.37 | 32.5 | 35.65 | 6134100.0 | 35.65 |
2021-01-07 | 32.91 | 31.29 | 31.31 | 31.97 | 2523300.0 | 31.97 |
2021-01-06 | 32.15 | 29.59 | 30.44 | 31.39 | 4060700.0 | 31.39 |
2021-01-05 | 30.03 | 28.02 | 28.14 | 29.82 | 2385000.0 | 29.82 |
2021-01-04 | 29.79 | 28.09 | 29.21 | 28.31 | 2992400.0 | 28.31 |
2020-12-31 | 29.23 | 27.6 | 28.02 | 28.78 | 2066200.0 | 28.78 |
2020-12-30 | 28.89 | 27.63 | 28.05 | 28.07 | 2143800.0 | 28.07 |
2020-12-29 | 27.82 | 26.83 | 27.45 | 27.75 | 1765300.0 | 27.75 |
2020-12-28 | 27.74 | 26.43 | 26.63 | 27.21 | 2322800.0 | 27.21 |
2020-12-24 | 26.39 | 25.73 | 26.39 | 26.0 | 901700.0 | 26.0 |
2020-12-23 | 26.66 | 25.59 | 25.86 | 26.12 | 1471500.0 | 26.12 |
2020-12-22 | 26.52 | 25.06 | 26.35 | 25.88 | 3476600.0 | 25.88 |
2020-12-21 | 26.72 | 25.58 | 25.96 | 26.05 | 4734800.0 | 26.05 |
2020-12-18 | 27.16 | 26.14 | 26.77 | 26.99 | 4465300.0 | 26.99 |
2020-12-17 | 27.47 | 26.6 | 27.44 | 26.75 | 2949600.0 | 26.75 |
2020-12-16 | 28.1 | 27.08 | 27.97 | 27.32 | 1781100.0 | 27.32 |
2020-12-15 | 28.18 | 27.17 | 27.82 | 27.84 | 2886500.0 | 27.84 |
2020-12-14 | 29.12 | 27.37 | 28.8 | 27.53 | 2768200.0 | 27.53 |
2020-12-11 | 29.1 | 28.24 | 29.0 | 28.41 | 1883400.0 | 28.41 |
2020-12-10 | 29.99 | 28.76 | 29.02 | 29.38 | 2016600.0 | 29.38 |
2020-12-09 | 30.51 | 29.2 | 29.95 | 29.39 | 1842100.0 | 29.39 |
2020-12-08 | 30.1 | 29.08 | 29.69 | 29.49 | 1588100.0 | 29.49 |
2020-12-07 | 31.13 | 29.7 | 30.61 | 30.0 | 4437800.0 | 30.0 |
2020-12-04 | 31.0 | 28.67 | 28.7 | 30.94 | 3365200.0 | 30.94 |
2020-12-03 | 29.74 | 28.48 | 28.95 | 28.6 | 3189400.0 | 28.6 |
2020-12-02 | 28.91 | 27.0 | 27.4 | 28.62 | 2868300.0 | 28.62 |
2020-12-01 | 28.32 | 26.91 | 27.85 | 27.59 | 3250600.0 | 27.59 |
2020-11-30 | 27.64 | 25.98 | 27.64 | 26.1 | 2677700.0 | 26.1 |
2020-11-27 | 28.25 | 27.3 | 27.4 | 27.53 | 780700.0 | 27.53 |
2020-11-25 | 27.59 | 26.24 | 27.11 | 27.28 | 1553400.0 | 27.28 |
2020-11-24 | 27.95 | 26.76 | 27.34 | 27.47 | 2758700.0 | 27.47 |
2020-11-23 | 27.02 | 25.95 | 26.1 | 26.65 | 2848400.0 | 26.65 |
2020-11-20 | 26.51 | 25.51 | 26.51 | 25.91 | 2220500.0 | 25.91 |
2020-11-19 | 26.89 | 25.96 | 26.43 | 26.55 | 1452100.0 | 26.55 |
2020-11-18 | 27.74 | 25.84 | 26.11 | 26.57 | 3552400.0 | 26.57 |
2020-11-17 | 25.88 | 25.02 | 25.25 | 25.61 | 2889000.0 | 25.61 |
2020-11-16 | 27.19 | 25.17 | 27.19 | 25.78 | 3628900.0 | 25.78 |
2020-11-13 | 25.54 | 23.69 | 23.79 | 25.48 | 5832500.0 | 25.48 |
2020-11-12 | 24.99 | 23.33 | 24.46 | 23.52 | 3766100.0 | 23.52 |
2020-11-11 | 26.45 | 24.94 | 26.23 | 25.16 | 4945400.0 | 25.16 |
2020-11-10 | 27.38 | 23.9 | 23.98 | 26.84 | 8253400.0 | 26.84 |
2020-11-09 | 25.94 | 22.89 | 24.33 | 24.31 | 6577300.0 | 24.31 |
2020-11-06 | 20.53 | 19.65 | 20.34 | 19.98 | 1942200.0 | 19.98 |
2020-11-05 | 20.66 | 19.84 | 19.99 | 20.55 | 2245000.0 | 20.55 |
2020-11-04 | 20.07 | 19.25 | 19.81 | 19.72 | 1307800.0 | 19.72 |
2020-11-03 | 19.65 | 19.2 | 19.4 | 19.58 | 1577400.0 | 19.58 |
2020-11-02 | 19.48 | 18.9 | 19.4 | 19.01 | 1364500.0 | 19.01 |
2020-10-30 | 19.46 | 18.78 | 19.38 | 19.11 | 1386500.0 | 19.11 |
2020-10-29 | 19.52 | 18.24 | 18.64 | 19.4 | 1716400.0 | 19.4 |
2020-10-28 | 19.13 | 18.5 | 19.06 | 18.72 | 1613600.0 | 18.72 |
2020-10-27 | 20.22 | 19.49 | 20.05 | 19.59 | 892700.0 | 19.59 |
2020-10-26 | 20.67 | 19.86 | 20.4 | 20.11 | 2150300.0 | 20.11 |
2020-10-23 | 21.08 | 20.5 | 20.95 | 20.91 | 2089900.0 | 20.91 |
2020-10-22 | 21.02 | 19.7 | 19.78 | 20.75 | 3468800.0 | 20.75 |
2020-10-21 | 20.0 | 19.54 | 19.6 | 19.75 | 1450300.0 | 19.75 |
2020-10-20 | 19.89 | 19.2 | 19.36 | 19.65 | 1493100.0 | 19.65 |
2020-10-19 | 19.8 | 19.12 | 19.67 | 19.15 | 1635700.0 | 19.15 |
2020-10-16 | 19.85 | 19.38 | 19.61 | 19.51 | 1415300.0 | 19.51 |
2020-10-15 | 19.95 | 19.23 | 19.41 | 19.78 | 1239800.0 | 19.78 |
2020-10-14 | 20.49 | 19.64 | 20.26 | 19.9 | 1516200.0 | 19.9 |
2020-10-13 | 20.72 | 19.87 | 20.72 | 20.08 | 1561200.0 | 20.08 |
2020-10-12 | 21.12 | 20.27 | 20.55 | 21.02 | 1582300.0 | 21.02 |
2020-10-09 | 20.77 | 19.95 | 20.12 | 20.37 | 1577900.0 | 20.37 |
2020-10-08 | 20.65 | 19.99 | 20.6 | 20.22 | 1384800.0 | 20.22 |
2020-10-07 | 20.36 | 19.69 | 19.91 | 20.17 | 1632600.0 | 20.17 |
2020-10-06 | 20.76 | 19.3 | 19.37 | 19.7 | 2815800.0 | 19.7 |
2020-10-05 | 19.67 | 18.9 | 19.56 | 19.3 | 2040700.0 | 19.3 |
2020-10-02 | 19.81 | 18.86 | 19.22 | 19.35 | 2158500.0 | 19.35 |
2020-10-01 | 20.09 | 19.42 | 19.69 | 19.87 | 1393000.0 | 19.87 |
2020-09-30 | 20.18 | 19.36 | 19.75 | 19.59 | 2098200.0 | 19.59 |
2020-09-29 | 20.03 | 19.32 | 19.71 | 19.58 | 1945600.0 | 19.58 |
2020-09-28 | 19.95 | 19.53 | 19.6 | 19.82 | 1699900.0 | 19.82 |
2020-09-25 | 19.38 | 18.69 | 18.85 | 19.32 | 1421100.0 | 19.32 |
2020-09-24 | 19.07 | 18.44 | 18.73 | 18.93 | 2011700.0 | 18.93 |
2020-09-23 | 20.32 | 18.95 | 20.0 | 19.03 | 2484400.0 | 19.03 |
2020-09-22 | 19.93 | 19.14 | 19.55 | 19.88 | 2557400.0 | 19.88 |
2020-09-21 | 20.18 | 19.11 | 20.1 | 19.47 | 3396300.0 | 19.47 |
2020-09-18 | 21.14 | 20.4 | 21.11 | 20.75 | 4027200.0 | 20.75 |
2020-09-17 | 21.3 | 20.69 | 21.0 | 21.1 | 2089400.0 | 21.1 |
2020-09-16 | 21.74 | 20.88 | 21.0 | 21.32 | 2098200.0 | 21.32 |
2020-09-15 | 21.66 | 20.96 | 21.54 | 21.04 | 2358700.0 | 21.04 |
2020-09-14 | 21.59 | 20.93 | 21.52 | 21.32 | 2158900.0 | 21.32 |
2020-09-11 | 21.63 | 20.91 | 21.54 | 21.27 | 1731700.0 | 21.27 |
2020-09-10 | 22.13 | 21.4 | 21.45 | 21.43 | 2380000.0 | 21.43 |
2020-09-09 | 22.3 | 20.96 | 22.22 | 21.23 | 3640000.0 | 21.23 |
2020-09-08 | 22.36 | 21.78 | 22.04 | 22.03 | 2875300.0 | 22.03 |
2020-09-04 | 23.3 | 22.15 | 23.3 | 22.6 | 1601500.0 | 22.6 |
2020-09-03 | 24.11 | 22.64 | 23.75 | 22.8 | 1807300.0 | 22.8 |
2020-09-02 | 23.78 | 23.0 | 23.21 | 23.71 | 1660800.0 | 23.71 |
2020-09-01 | 23.42 | 22.9 | 23.21 | 23.16 | 1784900.0 | 23.16 |
2020-08-31 | 24.61 | 23.32 | 24.5 | 23.37 | 2274700.0 | 23.37 |
2020-08-28 | 24.72 | 24.13 | 24.55 | 24.56 | 2619100.0 | 24.56 |
2020-08-27 | 24.5 | 23.07 | 23.2 | 24.37 | 4128800.0 | 24.37 |
2020-08-26 | 23.85 | 22.59 | 23.79 | 22.93 | 2635500.0 | 22.93 |
2020-08-25 | 23.79 | 23.02 | 23.52 | 23.67 | 2474200.0 | 23.67 |
2020-08-24 | 23.39 | 22.08 | 22.08 | 23.38 | 2713000.0 | 23.38 |
2020-08-21 | 22.12 | 21.74 | 21.91 | 22.0 | 1481500.0 | 22.0 |
2020-08-20 | 22.05 | 21.3 | 21.6 | 21.99 | 1691100.0 | 21.99 |
2020-08-19 | 22.3 | 21.84 | 21.91 | 21.92 | 1369600.0 | 21.92 |
2020-08-18 | 22.16 | 21.72 | 21.97 | 21.96 | 1930700.0 | 21.96 |
2020-08-17 | 22.68 | 22.11 | 22.49 | 22.21 | 2247900.0 | 22.21 |
2020-08-14 | 22.45 | 21.95 | 22.05 | 22.29 | 2431000.0 | 22.29 |
2020-08-13 | 22.78 | 21.85 | 22.65 | 22.26 | 3679900.0 | 22.26 |
2020-08-12 | 23.1 | 21.82 | 22.28 | 23.01 | 4215200.0 | 23.01 |
2020-08-11 | 22.89 | 21.7 | 21.91 | 22.13 | 4958000.0 | 22.13 |
2020-08-10 | 21.63 | 20.75 | 21.32 | 21.17 | 2461100.0 | 21.17 |
2020-08-07 | 22.34 | 20.08 | 21.24 | 21.06 | 4253300.0 | 21.06 |
2020-08-06 | 22.33 | 20.72 | 21.13 | 21.57 | 4000200.0 | 21.57 |
2020-08-05 | 21.26 | 20.72 | 20.97 | 21.09 | 1310600.0 | 21.09 |
2020-08-04 | 20.88 | 20.27 | 20.38 | 20.72 | 960100.0 | 20.72 |
2020-08-03 | 20.5 | 19.8 | 20.34 | 20.36 | 1141900.0 | 20.36 |
2020-07-31 | 20.83 | 19.79 | 20.81 | 20.23 | 2615400.0 | 20.23 |
2020-07-30 | 21.14 | 20.29 | 21.03 | 21.03 | 1507100.0 | 21.03 |
2020-07-29 | 21.55 | 21.01 | 21.32 | 21.44 | 1894500.0 | 21.44 |
2020-07-28 | 21.36 | 20.64 | 20.79 | 21.15 | 2487300.0 | 21.15 |
2020-07-27 | 20.93 | 19.93 | 20.12 | 20.84 | 2297900.0 | 20.84 |
2020-07-24 | 20.28 | 19.86 | 20.26 | 20.03 | 2000900.0 | 20.03 |
2020-07-23 | 20.71 | 20.01 | 20.05 | 20.33 | 2190300.0 | 20.33 |
2020-07-22 | 20.29 | 19.52 | 20.04 | 20.25 | 2530500.0 | 20.25 |
2020-07-21 | 20.35 | 19.71 | 19.85 | 20.05 | 2658100.0 | 20.05 |
2020-07-20 | 19.79 | 19.04 | 19.54 | 19.63 | 1643700.0 | 19.63 |
2020-07-17 | 19.78 | 19.2 | 19.78 | 19.71 | 2311600.0 | 19.71 |
2020-07-16 | 20.2 | 19.28 | 20.08 | 19.65 | 2896600.0 | 19.65 |
2020-07-15 | 20.82 | 19.7 | 19.71 | 20.57 | 4426200.0 | 20.57 |
2020-07-14 | 19.09 | 18.43 | 18.78 | 18.85 | 2165400.0 | 18.85 |
2020-07-13 | 19.85 | 18.79 | 19.8 | 18.87 | 2685100.0 | 18.87 |
2020-07-10 | 19.69 | 18.72 | 18.89 | 19.61 | 2116600.0 | 19.61 |
2020-07-09 | 19.5 | 18.38 | 18.93 | 19.38 | 3730100.0 | 19.38 |
2020-07-08 | 19.12 | 18.21 | 18.6 | 19.02 | 2044100.0 | 19.02 |
2020-07-07 | 19.2 | 18.41 | 19.2 | 18.5 | 2914800.0 | 18.5 |
2020-07-06 | 19.97 | 19.03 | 19.61 | 19.51 | 2492300.0 | 19.51 |
2020-07-02 | 19.99 | 18.91 | 19.79 | 19.1 | 1984300.0 | 19.1 |
2020-07-01 | 19.73 | 18.86 | 18.95 | 19.22 | 2281500.0 | 19.22 |
2020-06-30 | 19.2 | 18.47 | 18.73 | 19.01 | 3120100.0 | 19.01 |
2020-06-29 | 19.15 | 18.09 | 18.24 | 19.06 | 3368200.0 | 19.06 |
2020-06-26 | 18.35 | 17.86 | 18.16 | 18.03 | 6787600.0 | 18.03 |
2020-06-25 | 18.56 | 17.84 | 17.97 | 18.34 | 2815900.0 | 18.34 |
2020-06-24 | 19.65 | 17.9 | 19.4 | 18.15 | 7482300.0 | 18.15 |
2020-06-23 | 20.53 | 18.36 | 18.45 | 20.11 | 8855900.0 | 20.11 |
2020-06-22 | 18.24 | 17.17 | 17.85 | 18.18 | 5131400.0 | 18.18 |
2020-06-19 | 19.33 | 17.99 | 19.23 | 18.17 | 6548600.0 | 18.17 |
2020-06-18 | 19.17 | 18.57 | 18.83 | 18.96 | 4239700.0 | 18.96 |
2020-06-17 | 20.47 | 18.86 | 20.42 | 18.95 | 5809100.0 | 18.95 |
2020-06-16 | 21.93 | 20.16 | 21.76 | 20.51 | 4052900.0 | 20.51 |
2020-06-15 | 20.87 | 19.4 | 19.7 | 20.82 | 3235100.0 | 20.82 |
2020-06-12 | 21.26 | 20.0 | 20.98 | 20.41 | 3335100.0 | 20.41 |
2020-06-11 | 21.15 | 19.85 | 20.73 | 19.9 | 5811000.0 | 19.9 |
2020-06-10 | 23.83 | 22.03 | 23.66 | 22.22 | 3574000.0 | 22.22 |
2020-06-09 | 24.75 | 23.65 | 24.68 | 23.86 | 3202200.0 | 23.86 |
2020-06-08 | 26.74 | 24.97 | 26.56 | 25.45 | 4345000.0 | 25.45 |
2020-06-05 | 26.6 | 23.17 | 23.17 | 25.49 | 10782400.0 | 25.49 |
2020-06-04 | 23.2 | 21.93 | 22.99 | 22.01 | 4320500.0 | 22.01 |
2020-06-03 | 22.89 | 21.67 | 21.87 | 22.83 | 4576100.0 | 22.83 |
2020-06-02 | 22.18 | 21.12 | 21.9 | 21.19 | 3827500.0 | 21.19 |
2020-06-01 | 22.05 | 19.32 | 19.37 | 21.85 | 5664600.0 | 21.85 |
2020-05-29 | 21.1 | 19.02 | 21.01 | 19.28 | 10903200.0 | 19.28 |
2020-05-28 | 23.28 | 20.95 | 23.21 | 21.14 | 3661800.0 | 21.14 |
2020-05-27 | 23.44 | 22.23 | 22.75 | 23.35 | 7192100.0 | 23.35 |
2020-05-26 | 22.16 | 19.97 | 20.27 | 21.87 | 7685400.0 | 21.87 |
2020-05-22 | 19.58 | 18.61 | 19.58 | 18.92 | 2896400.0 | 18.92 |
2020-05-21 | 20.06 | 18.98 | 19.48 | 19.48 | 3622300.0 | 19.48 |
2020-05-20 | 19.65 | 18.68 | 18.88 | 19.53 | 4084300.0 | 19.53 |
2020-05-19 | 19.29 | 18.3 | 18.47 | 18.47 | 6465400.0 | 18.47 |
2020-05-18 | 19.25 | 16.46 | 16.47 | 19.02 | 8243600.0 | 19.02 |
2020-05-15 | 15.78 | 15.31 | 15.4 | 15.66 | 2939200.0 | 15.66 |
2020-05-14 | 15.67 | 14.53 | 15.2 | 15.61 | 5610700.0 | 15.61 |
2020-05-13 | 16.76 | 15.28 | 16.76 | 15.59 | 4786100.0 | 15.59 |
2020-05-12 | 17.27 | 16.62 | 16.78 | 16.9 | 3743300.0 | 16.9 |
2020-05-11 | 17.78 | 16.67 | 17.78 | 16.7 | 4766500.0 | 16.7 |
2020-05-08 | 18.9 | 17.5 | 18.05 | 17.91 | 6450900.0 | 17.91 |
2020-05-07 | 18.92 | 18.31 | 18.55 | 18.72 | 3537000.0 | 18.72 |
2020-05-06 | 18.59 | 17.58 | 18.14 | 18.09 | 2541300.0 | 18.09 |
2020-05-05 | 19.32 | 18.08 | 19.13 | 18.36 | 2779100.0 | 18.36 |
2020-05-04 | 18.77 | 17.42 | 18.0 | 18.72 | 2085800.0 | 18.72 |
2020-05-01 | 19.54 | 18.3 | 19.5 | 18.37 | 2722100.0 | 18.37 |
2020-04-30 | 20.3 | 19.53 | 20.18 | 19.97 | 2367000.0 | 19.97 |
2020-04-29 | 20.93 | 19.6 | 19.91 | 20.47 | 3181300.0 | 20.47 |
2020-04-28 | 19.49 | 18.66 | 19.07 | 19.1 | 2543800.0 | 19.1 |
2020-04-27 | 18.99 | 18.27 | 18.55 | 18.7 | 1725400.0 | 18.7 |
2020-04-24 | 19.07 | 18.23 | 18.52 | 18.44 | 2746900.0 | 18.44 |
2020-04-23 | 18.81 | 17.34 | 17.4 | 18.52 | 2589400.0 | 18.52 |
2020-04-22 | 18.3 | 17.31 | 17.79 | 17.35 | 2279400.0 | 17.35 |
2020-04-21 | 17.86 | 16.95 | 17.64 | 17.36 | 1520300.0 | 17.36 |
2020-04-20 | 18.8 | 17.86 | 18.47 | 18.07 | 1857200.0 | 18.07 |
2020-04-17 | 19.73 | 18.61 | 19.41 | 18.78 | 2280100.0 | 18.78 |
2020-04-16 | 19.63 | 17.95 | 19.41 | 18.43 | 3895800.0 | 18.43 |
2020-04-15 | 20.07 | 17.11 | 17.41 | 19.24 | 7978600.0 | 19.24 |
2020-04-14 | 18.72 | 17.87 | 18.55 | 18.11 | 1570200.0 | 18.11 |
2020-04-13 | 18.5 | 17.44 | 18.37 | 18.11 | 1888000.0 | 18.11 |
2020-04-09 | 19.05 | 17.73 | 18.03 | 18.34 | 2709600.0 | 18.34 |
2020-04-08 | 17.64 | 16.68 | 17.13 | 17.42 | 2407000.0 | 17.42 |
2020-04-07 | 18.23 | 16.49 | 17.71 | 16.77 | 3391500.0 | 16.77 |
2020-04-06 | 17.5 | 16.38 | 16.49 | 16.79 | 4994700.0 | 16.79 |
2020-04-03 | 16.56 | 15.35 | 16.29 | 15.7 | 3145400.0 | 15.7 |
2020-04-02 | 17.45 | 16.02 | 16.57 | 16.27 | 2275400.0 | 16.27 |
2020-04-01 | 17.65 | 16.3 | 16.86 | 16.67 | 2268600.0 | 16.67 |
2020-03-31 | 18.46 | 17.17 | 17.89 | 17.39 | 3752000.0 | 17.39 |
2020-03-30 | 18.17 | 17.35 | 18.0 | 17.87 | 1891600.0 | 17.87 |
2020-03-27 | 19.19 | 17.76 | 18.94 | 17.96 | 2440300.0 | 17.96 |
2020-03-26 | 21.24 | 19.04 | 20.42 | 19.79 | 3491000.0 | 19.79 |
2020-03-25 | 20.29 | 17.75 | 18.66 | 19.76 | 4092000.0 | 19.76 |
2020-03-24 | 18.84 | 17.32 | 18.11 | 18.55 | 2723300.0 | 18.55 |
2020-03-23 | 17.5 | 15.36 | 15.8 | 17.05 | 4008900.0 | 17.05 |
2020-03-20 | 16.85 | 15.49 | 15.96 | 15.84 | 4365900.0 | 15.84 |
2020-03-19 | 16.37 | 14.27 | 14.29 | 15.69 | 2981100.0 | 15.69 |
2020-03-18 | 16.0 | 13.73 | 14.86 | 14.45 | 4296600.0 | 14.45 |
2020-03-17 | 17.86 | 15.4 | 17.16 | 15.6 | 4998300.0 | 15.6 |
2020-03-16 | 18.74 | 15.04 | 15.04 | 16.81 | 6074200.0 | 16.81 |
2020-03-13 | 17.28 | 14.69 | 16.13 | 17.08 | 6387700.0 | 17.08 |
2020-03-12 | 17.37 | 14.67 | 17.11 | 14.92 | 6743700.0 | 14.92 |
2020-03-11 | 19.08 | 18.02 | 18.97 | 18.23 | 6161800.0 | 18.23 |
2020-03-10 | 20.83 | 18.75 | 20.83 | 19.68 | 5635600.0 | 19.68 |
2020-03-09 | 21.54 | 19.98 | 20.63 | 20.09 | 5548700.0 | 20.09 |
2020-03-06 | 22.16 | 20.8 | 20.92 | 22.0 | 5317300.0 | 22.0 |
2020-03-05 | 23.21 | 21.17 | 23.04 | 21.74 | 5273700.0 | 21.74 |
2020-03-04 | 23.87 | 23.09 | 23.64 | 23.86 | 3014000.0 | 23.86 |
2020-03-03 | 24.41 | 22.98 | 23.85 | 23.45 | 3300300.0 | 23.45 |
2020-03-02 | 24.12 | 22.54 | 23.4 | 24.11 | 4817900.0 | 24.11 |
2020-02-28 | 23.94 | 22.02 | 22.04 | 23.45 | 6135400.0 | 23.45 |
2020-02-27 | 23.45 | 21.94 | 22.8 | 22.72 | 5720900.0 | 22.72 |
2020-02-26 | 26.09 | 23.53 | 25.73 | 23.61 | 5646500.0 | 23.61 |
2020-02-25 | 27.13 | 25.19 | 27.05 | 25.62 | 3305700.0 | 25.62 |
2020-02-24 | 27.26 | 26.6 | 26.95 | 26.9 | 2764100.0 | 26.9 |
2020-02-21 | 28.89 | 28.14 | 28.71 | 28.29 | 1945700.0 | 28.29 |
2020-02-20 | 29.43 | 28.79 | 28.91 | 28.97 | 2206000.0 | 28.97 |
2020-02-19 | 29.11 | 28.54 | 28.88 | 28.84 | 1628500.0 | 28.84 |
2020-02-18 | 29.53 | 28.61 | 28.89 | 28.87 | 2522700.0 | 28.87 |