名前 | Utah Medical Products Inc. Common Stock |
ティッカー | UTMD |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 91.72 | 90.14 | 91.72 | 90.14 | 5300.0 | 90.14 |
2021-02-12 | 92.03 | 89.82 | 92.03 | 91.59 | 4300.0 | 91.59 |
2021-02-11 | 92.5 | 91.0 | 92.5 | 91.15 | 7900.0 | 91.15 |
2021-02-10 | 92.21 | 91.12 | 91.44 | 91.4 | 9500.0 | 91.4 |
2021-02-09 | 92.29 | 90.3 | 92.0 | 91.1 | 9800.0 | 91.1 |
2021-02-08 | 95.65 | 91.12 | 92.58 | 91.12 | 7400.0 | 91.12 |
2021-02-05 | 94.4 | 92.32 | 94.0 | 92.41 | 9500.0 | 92.41 |
2021-02-04 | 93.4 | 91.55 | 91.89 | 92.92 | 7800.0 | 92.92 |
2021-02-03 | 90.7 | 87.06 | 87.64 | 90.5 | 10600.0 | 90.5 |
2021-02-02 | 88.8 | 86.31 | 86.71 | 88.5 | 18900.0 | 88.5 |
2021-02-01 | 87.12 | 85.76 | 86.36 | 86.03 | 8800.0 | 86.03 |
2021-01-29 | 87.08 | 83.37 | 84.57 | 86.67 | 28800.0 | 86.67 |
2021-01-28 | 86.22 | 83.0 | 83.84 | 84.99 | 22300.0 | 84.99 |
2021-01-27 | 84.86 | 82.18 | 82.62 | 83.75 | 23600.0 | 83.75 |
2021-01-26 | 87.0 | 83.5 | 87.0 | 84.1 | 18500.0 | 84.1 |
2021-01-25 | 87.71 | 85.5 | 86.37 | 86.0 | 7400.0 | 86.0 |
2021-01-22 | 87.23 | 85.5 | 85.51 | 87.23 | 10000.0 | 87.23 |
2021-01-21 | 88.9 | 86.37 | 88.9 | 86.37 | 7400.0 | 86.37 |
2021-01-20 | 91.78 | 88.26 | 90.59 | 88.26 | 12200.0 | 88.26 |
2021-01-19 | 92.0 | 89.6 | 90.35 | 89.6 | 8100.0 | 89.6 |
2021-01-15 | 90.86 | 87.5 | 88.01 | 88.79 | 9400.0 | 88.79 |
2021-01-14 | 89.17 | 86.75 | 86.75 | 89.17 | 9000.0 | 89.17 |
2021-01-13 | 89.03 | 86.86 | 88.11 | 86.86 | 5600.0 | 86.86 |
2021-01-12 | 88.71 | 87.54 | 88.02 | 87.54 | 6400.0 | 87.54 |
2021-01-11 | 88.33 | 86.29 | 86.29 | 88.11 | 9000.0 | 88.11 |
2021-01-08 | 89.02 | 86.59 | 88.05 | 87.88 | 5100.0 | 87.88 |
2021-01-07 | 88.99 | 86.7 | 87.46 | 87.45 | 7600.0 | 87.45 |
2021-01-06 | 88.99 | 84.95 | 85.01 | 87.67 | 31500.0 | 87.67 |
2021-01-05 | 85.5 | 82.28 | 82.81 | 84.77 | 20400.0 | 84.77 |
2021-01-04 | 85.87 | 83.7 | 85.87 | 83.74 | 5900.0 | 83.74 |
2020-12-31 | 84.93 | 83.65 | 84.2 | 84.3 | 8200.0 | 84.3 |
2020-12-30 | 84.0 | 82.59 | 82.59 | 83.95 | 11300.0 | 83.95 |
2020-12-29 | 84.87 | 82.51 | 84.87 | 82.51 | 6600.0 | 82.51 |
2020-12-28 | 86.05 | 84.28 | 85.3 | 85.15 | 7200.0 | 85.15 |
2020-12-24 | 86.31 | 85.13 | 86.31 | 85.45 | 1900.0 | 85.45 |
2020-12-23 | 86.7 | 85.59 | 86.7 | 85.6 | 6600.0 | 85.6 |
2020-12-22 | 86.87 | 85.15 | 85.15 | 86.7 | 8000.0 | 86.7 |
2020-12-21 | 87.54 | 84.71 | 87.54 | 85.46 | 9500.0 | 85.46 |
2020-12-18 | 91.58 | 87.64 | 89.28 | 88.2 | 32700.0 | 88.2 |
2020-12-17 | 88.84 | 87.99 | 88.14 | 88.49 | 4800.0 | 88.49 |
2020-12-16 | 90.97 | 88.4 | 89.02 | 88.4 | 7800.0 | 88.4 |
2020-12-15 | 91.0 | 89.0 | 90.09 | 89.64 | 5200.0 | 89.64 |
2020-12-14 | 92.4 | 88.65 | 92.4 | 88.65 | 6600.0 | 88.65 |
2020-12-11 | 92.19 | 91.23 | 92.04 | 91.25 | 5900.0 | 90.97 |
2020-12-10 | 93.7 | 92.18 | 92.89 | 92.53 | 5700.0 | 92.24 |
2020-12-09 | 94.87 | 92.4 | 94.87 | 92.51 | 16700.0 | 92.22 |
2020-12-08 | 94.4 | 90.04 | 91.73 | 94.4 | 18000.0 | 94.11 |
2020-12-07 | 93.0 | 91.0 | 91.11 | 91.17 | 6000.0 | 90.89 |
2020-12-04 | 91.66 | 88.65 | 89.9 | 90.51 | 8900.0 | 90.23 |
2020-12-03 | 89.27 | 87.83 | 87.83 | 88.3 | 6300.0 | 88.02 |
2020-12-02 | 89.21 | 87.46 | 88.93 | 87.46 | 6000.0 | 87.19 |
2020-12-01 | 89.07 | 86.3 | 87.0 | 87.55 | 23600.0 | 87.28 |
2020-11-30 | 90.32 | 85.9 | 90.32 | 86.33 | 11900.0 | 86.06 |
2020-11-27 | 90.47 | 89.05 | 90.33 | 90.45 | 6700.0 | 90.17 |
2020-11-25 | 90.54 | 87.08 | 88.8 | 89.75 | 8300.0 | 89.47 |
2020-11-24 | 90.37 | 87.25 | 87.25 | 88.85 | 13900.0 | 88.57 |
2020-11-23 | 87.24 | 86.07 | 86.28 | 86.51 | 10600.0 | 86.24 |
2020-11-20 | 86.93 | 83.01 | 83.47 | 85.78 | 12100.0 | 85.51 |
2020-11-19 | 84.76 | 81.91 | 81.91 | 84.44 | 9000.0 | 84.18 |
2020-11-18 | 83.08 | 82.5 | 82.76 | 83.08 | 5400.0 | 82.82 |
2020-11-17 | 82.78 | 82.04 | 82.38 | 82.3 | 5400.0 | 82.04 |
2020-11-16 | 83.4 | 82.2 | 83.25 | 83.4 | 15000.0 | 83.14 |
2020-11-13 | 83.48 | 81.95 | 83.48 | 82.26 | 5200.0 | 82.0 |
2020-11-12 | 85.0 | 82.13 | 83.54 | 82.95 | 8800.0 | 82.69 |
2020-11-11 | 86.75 | 84.61 | 86.21 | 85.0 | 19000.0 | 84.73 |
2020-11-10 | 87.7 | 83.22 | 84.28 | 86.0 | 11200.0 | 85.73 |
2020-11-09 | 86.32 | 81.25 | 83.27 | 82.7 | 10100.0 | 82.44 |
2020-11-06 | 85.09 | 81.25 | 85.09 | 81.25 | 8900.0 | 81.0 |
2020-11-05 | 85.98 | 83.15 | 85.98 | 83.15 | 8300.0 | 82.89 |
2020-11-04 | 87.2 | 85.01 | 86.17 | 85.01 | 5100.0 | 84.74 |
2020-11-03 | 89.14 | 82.61 | 82.61 | 86.96 | 24200.0 | 86.69 |
2020-11-02 | 83.9 | 83.09 | 83.45 | 83.7 | 3800.0 | 83.44 |
2020-10-30 | 83.9 | 81.5 | 81.5 | 83.0 | 10600.0 | 82.74 |
2020-10-29 | 82.04 | 80.89 | 80.89 | 82.04 | 8900.0 | 81.78 |
2020-10-28 | 84.2 | 80.05 | 82.92 | 81.51 | 16700.0 | 81.26 |
2020-10-27 | 85.05 | 84.0 | 85.05 | 84.0 | 7300.0 | 83.74 |
2020-10-26 | 85.94 | 84.19 | 84.4 | 84.4 | 5400.0 | 84.14 |
2020-10-23 | 85.5 | 84.76 | 85.39 | 84.92 | 6800.0 | 84.65 |
2020-10-22 | 85.0 | 84.0 | 84.5 | 84.0 | 6200.0 | 83.74 |
2020-10-21 | 85.7 | 83.69 | 83.95 | 84.62 | 13900.0 | 84.36 |
2020-10-20 | 83.98 | 82.57 | 83.11 | 83.98 | 5500.0 | 83.72 |
2020-10-19 | 83.73 | 82.74 | 83.0 | 82.74 | 8000.0 | 82.48 |
2020-10-16 | 84.0 | 82.06 | 82.06 | 82.62 | 6700.0 | 82.36 |
2020-10-15 | 82.73 | 80.51 | 81.75 | 82.65 | 22400.0 | 82.39 |
2020-10-14 | 82.81 | 81.0 | 82.54 | 81.0 | 26900.0 | 80.75 |
2020-10-13 | 84.1 | 82.01 | 83.51 | 82.14 | 10100.0 | 81.88 |
2020-10-12 | 84.45 | 82.06 | 83.72 | 84.04 | 9000.0 | 83.78 |
2020-10-09 | 83.96 | 81.61 | 82.6 | 83.2 | 7800.0 | 82.94 |
2020-10-08 | 83.58 | 81.73 | 82.46 | 81.73 | 9100.0 | 81.47 |
2020-10-07 | 83.24 | 81.85 | 83.2 | 82.8 | 15300.0 | 82.54 |
2020-10-06 | 83.86 | 81.6 | 81.8 | 82.52 | 13000.0 | 82.26 |
2020-10-05 | 82.44 | 79.85 | 81.58 | 80.88 | 15600.0 | 80.63 |
2020-10-02 | 80.76 | 78.9 | 78.9 | 79.83 | 8800.0 | 79.58 |
2020-10-01 | 81.02 | 79.35 | 80.4 | 79.35 | 6500.0 | 79.1 |
2020-09-30 | 82.4 | 79.05 | 82.4 | 79.87 | 12700.0 | 79.62 |
2020-09-29 | 80.95 | 80.95 | 80.95 | 80.95 | 1200.0 | 80.7 |
2020-09-28 | 82.99 | 81.03 | 81.81 | 81.03 | 9300.0 | 80.78 |
2020-09-25 | 81.46 | 78.76 | 78.76 | 81.1 | 6300.0 | 80.85 |
2020-09-24 | 78.89 | 78.13 | 78.54 | 78.22 | 5600.0 | 77.98 |
2020-09-23 | 78.41 | 78.0 | 78.12 | 78.32 | 6300.0 | 78.08 |
2020-09-22 | 80.14 | 77.8 | 79.0 | 78.5 | 11900.0 | 78.25 |
2020-09-21 | 80.9 | 78.61 | 80.18 | 78.85 | 12000.0 | 78.6 |
2020-09-18 | 81.56 | 78.5 | 80.44 | 81.56 | 34100.0 | 81.31 |
2020-09-17 | 80.1 | 78.52 | 78.52 | 79.6 | 2800.0 | 79.35 |
2020-09-16 | 80.87 | 79.05 | 79.13 | 79.85 | 16600.0 | 79.6 |
2020-09-15 | 80.8 | 78.76 | 79.51 | 78.79 | 5700.0 | 78.54 |
2020-09-14 | 80.66 | 79.43 | 79.43 | 79.76 | 5100.0 | 79.51 |
2020-09-11 | 80.19 | 77.22 | 80.19 | 78.61 | 20900.0 | 78.09 |
2020-09-10 | 81.52 | 78.65 | 79.24 | 79.12 | 10900.0 | 78.59 |
2020-09-09 | 82.3 | 79.02 | 81.69 | 80.38 | 13900.0 | 79.84 |
2020-09-08 | 84.0 | 81.01 | 84.0 | 81.35 | 12000.0 | 80.81 |
2020-09-04 | 85.9 | 82.42 | 84.5 | 83.7 | 20300.0 | 83.14 |
2020-09-03 | 84.98 | 83.6 | 84.25 | 84.27 | 20800.0 | 83.71 |
2020-09-02 | 85.0 | 81.56 | 83.0 | 84.49 | 8200.0 | 83.93 |
2020-09-01 | 82.6 | 81.81 | 82.32 | 82.6 | 7900.0 | 82.05 |
2020-08-31 | 83.5 | 82.15 | 83.06 | 82.15 | 10200.0 | 81.6 |
2020-08-28 | 83.87 | 82.24 | 82.24 | 83.8 | 4700.0 | 83.24 |
2020-08-27 | 86.24 | 82.31 | 83.42 | 82.31 | 6800.0 | 81.76 |
2020-08-26 | 85.25 | 83.23 | 84.26 | 83.23 | 7200.0 | 82.67 |
2020-08-25 | 85.07 | 83.48 | 83.48 | 84.76 | 4400.0 | 84.19 |
2020-08-24 | 83.5 | 82.94 | 82.94 | 83.5 | 1800.0 | 82.94 |
2020-08-21 | 84.08 | 82.26 | 84.08 | 82.92 | 9300.0 | 82.37 |
2020-08-20 | 86.76 | 82.71 | 82.71 | 84.39 | 7600.0 | 83.83 |
2020-08-19 | 85.32 | 83.23 | 83.27 | 83.23 | 4200.0 | 82.67 |
2020-08-18 | 83.86 | 82.54 | 82.97 | 82.9 | 7100.0 | 82.35 |
2020-08-17 | 84.4 | 82.51 | 84.35 | 84.4 | 3800.0 | 83.84 |
2020-08-14 | 86.03 | 83.76 | 85.6 | 83.76 | 5900.0 | 83.2 |
2020-08-13 | 84.89 | 84.23 | 84.25 | 84.89 | 4700.0 | 84.32 |
2020-08-12 | 84.73 | 82.64 | 84.44 | 84.15 | 8000.0 | 83.59 |
2020-08-11 | 83.55 | 81.69 | 81.69 | 82.28 | 6800.0 | 81.73 |
2020-08-10 | 82.65 | 80.5 | 81.36 | 80.5 | 5800.0 | 79.96 |
2020-08-07 | 83.83 | 80.14 | 80.14 | 80.7 | 10800.0 | 80.16 |
2020-08-06 | 81.0 | 80.07 | 81.0 | 80.77 | 8400.0 | 80.23 |
2020-08-05 | 83.76 | 80.34 | 81.41 | 80.77 | 7300.0 | 80.23 |
2020-08-04 | 82.41 | 79.75 | 79.75 | 81.04 | 8500.0 | 80.5 |
2020-08-03 | 82.25 | 79.86 | 82.25 | 80.82 | 13900.0 | 80.28 |
2020-07-31 | 82.96 | 77.87 | 81.6 | 81.5 | 18900.0 | 80.96 |
2020-07-30 | 85.13 | 81.11 | 82.84 | 81.21 | 17300.0 | 80.67 |
2020-07-29 | 86.73 | 83.57 | 85.12 | 83.6 | 20700.0 | 83.04 |
2020-07-28 | 85.14 | 83.09 | 84.9 | 83.09 | 8500.0 | 82.54 |
2020-07-27 | 88.9 | 84.91 | 84.91 | 88.24 | 7400.0 | 87.65 |
2020-07-24 | 88.24 | 83.93 | 88.24 | 84.72 | 7500.0 | 84.15 |
2020-07-23 | 89.06 | 82.44 | 88.26 | 86.02 | 19900.0 | 85.45 |
2020-07-22 | 92.26 | 87.96 | 90.48 | 87.96 | 15300.0 | 87.37 |
2020-07-21 | 93.82 | 92.62 | 93.82 | 92.62 | 5600.0 | 92.0 |
2020-07-20 | 89.82 | 87.46 | 88.24 | 88.89 | 6600.0 | 88.3 |
2020-07-17 | 90.42 | 83.51 | 83.51 | 88.0 | 13000.0 | 87.41 |
2020-07-16 | 85.75 | 83.25 | 85.29 | 83.31 | 11700.0 | 82.75 |
2020-07-15 | 89.34 | 84.71 | 84.8 | 86.31 | 12300.0 | 85.73 |
2020-07-14 | 89.79 | 81.42 | 81.42 | 84.3 | 26300.0 | 83.74 |
2020-07-13 | 83.4 | 80.8 | 82.85 | 82.4 | 23600.0 | 81.85 |
2020-07-10 | 84.25 | 81.33 | 82.0 | 82.88 | 8100.0 | 82.33 |
2020-07-09 | 86.82 | 82.2 | 85.8 | 83.45 | 11300.0 | 82.89 |
2020-07-08 | 89.5 | 84.06 | 85.93 | 85.93 | 12300.0 | 85.36 |
2020-07-07 | 89.02 | 85.52 | 87.41 | 85.52 | 8600.0 | 84.95 |
2020-07-06 | 88.91 | 85.57 | 87.86 | 88.22 | 21700.0 | 87.63 |
2020-07-02 | 90.9 | 84.71 | 90.29 | 86.38 | 21300.0 | 85.8 |
2020-07-01 | 90.59 | 88.47 | 89.23 | 88.75 | 10000.0 | 88.16 |
2020-06-30 | 90.49 | 86.29 | 88.59 | 88.62 | 19800.0 | 88.03 |
2020-06-29 | 90.24 | 87.5 | 87.78 | 90.14 | 18800.0 | 89.54 |
2020-06-26 | 94.5 | 85.01 | 94.5 | 86.55 | 186200.0 | 85.97 |
2020-06-25 | 100.7 | 94.1 | 100.3 | 95.15 | 29900.0 | 94.51 |
2020-06-24 | 101.99 | 93.86 | 99.5 | 100.5 | 62000.0 | 99.83 |
2020-06-23 | 101.3 | 99.58 | 101.3 | 100.48 | 31200.0 | 99.81 |
2020-06-22 | 100.9 | 99.03 | 99.5 | 100.0 | 26600.0 | 99.33 |
2020-06-19 | 100.24 | 94.77 | 97.78 | 100.18 | 34600.0 | 99.51 |
2020-06-18 | 99.0 | 94.42 | 96.82 | 96.28 | 16800.0 | 95.64 |
2020-06-17 | 98.73 | 94.54 | 98.73 | 96.48 | 7900.0 | 95.84 |
2020-06-16 | 100.98 | 97.28 | 100.24 | 98.41 | 7100.0 | 97.75 |
2020-06-15 | 96.92 | 89.73 | 89.99 | 95.95 | 12200.0 | 95.03 |
2020-06-12 | 94.26 | 90.02 | 94.26 | 91.02 | 8200.0 | 90.15 |
2020-06-11 | 98.21 | 92.06 | 97.74 | 92.06 | 10400.0 | 91.18 |
2020-06-10 | 102.67 | 98.2 | 102.13 | 99.42 | 13600.0 | 98.47 |
2020-06-09 | 104.04 | 101.35 | 101.44 | 102.68 | 6600.0 | 101.7 |
2020-06-08 | 106.44 | 101.69 | 105.76 | 102.69 | 15800.0 | 101.71 |
2020-06-05 | 109.0 | 105.32 | 107.95 | 106.28 | 21000.0 | 105.26 |
2020-06-04 | 106.53 | 104.6 | 104.62 | 105.94 | 14600.0 | 104.93 |
2020-06-03 | 107.77 | 103.7 | 104.34 | 106.2 | 19600.0 | 105.18 |
2020-06-02 | 103.55 | 99.0 | 99.01 | 102.41 | 21900.0 | 101.43 |
2020-06-01 | 100.9 | 98.8 | 100.89 | 98.8 | 8400.0 | 97.85 |
2020-05-29 | 100.73 | 99.48 | 100.73 | 99.48 | 4200.0 | 98.53 |
2020-05-28 | 104.9 | 96.63 | 97.55 | 100.16 | 7900.0 | 99.2 |
2020-05-27 | 97.0 | 90.32 | 91.94 | 96.75 | 17100.0 | 95.82 |
2020-05-26 | 92.53 | 88.8 | 92.0 | 90.64 | 8100.0 | 89.77 |
2020-05-22 | 91.32 | 88.43 | 88.43 | 91.32 | 2800.0 | 90.45 |
2020-05-21 | 92.0 | 89.0 | 89.07 | 89.4 | 7400.0 | 88.54 |
2020-05-20 | 89.9 | 86.8 | 87.77 | 89.9 | 8600.0 | 89.04 |
2020-05-19 | 88.51 | 85.26 | 88.51 | 86.5 | 13300.0 | 85.67 |
2020-05-18 | 89.94 | 85.76 | 87.0 | 89.94 | 17000.0 | 89.08 |
2020-05-15 | 86.14 | 81.94 | 81.94 | 85.28 | 10900.0 | 84.46 |
2020-05-14 | 82.06 | 80.38 | 81.02 | 81.4 | 7500.0 | 80.62 |
2020-05-13 | 82.68 | 80.89 | 81.03 | 82.1 | 7300.0 | 81.31 |
2020-05-12 | 83.67 | 81.92 | 83.67 | 82.36 | 10900.0 | 81.57 |
2020-05-11 | 89.0 | 83.65 | 85.6 | 83.65 | 12700.0 | 82.85 |
2020-05-08 | 87.89 | 81.82 | 81.82 | 86.2 | 7900.0 | 85.37 |
2020-05-07 | 81.67 | 77.68 | 80.6 | 80.26 | 9000.0 | 79.49 |
2020-05-06 | 81.52 | 79.85 | 81.52 | 80.0 | 5800.0 | 79.23 |
2020-05-05 | 84.71 | 81.02 | 83.3 | 81.12 | 4700.0 | 80.34 |
2020-05-04 | 84.51 | 80.69 | 81.0 | 82.8 | 5700.0 | 82.01 |
2020-05-01 | 83.0 | 80.65 | 83.0 | 81.73 | 9800.0 | 80.95 |
2020-04-30 | 88.8 | 83.0 | 86.89 | 83.0 | 7600.0 | 82.21 |
2020-04-29 | 93.58 | 86.84 | 86.84 | 89.25 | 12900.0 | 88.4 |
2020-04-28 | 87.88 | 83.98 | 87.01 | 85.46 | 6600.0 | 84.64 |
2020-04-27 | 88.61 | 82.14 | 82.14 | 85.59 | 7800.0 | 84.77 |
2020-04-24 | 83.1 | 79.85 | 80.87 | 80.26 | 8500.0 | 79.49 |
2020-04-23 | 82.05 | 79.05 | 80.1 | 81.99 | 8900.0 | 81.21 |
2020-04-22 | 83.34 | 81.76 | 82.69 | 81.76 | 6600.0 | 80.98 |
2020-04-21 | 82.95 | 81.2 | 81.2 | 81.4 | 10900.0 | 80.62 |
2020-04-20 | 89.0 | 82.26 | 86.64 | 82.26 | 5100.0 | 81.47 |
2020-04-17 | 88.36 | 84.05 | 84.05 | 88.0 | 9000.0 | 87.16 |
2020-04-16 | 85.38 | 81.04 | 82.53 | 82.0 | 12300.0 | 81.22 |
2020-04-15 | 85.54 | 80.82 | 82.0 | 82.3 | 9700.0 | 81.51 |
2020-04-14 | 91.01 | 83.32 | 91.0 | 83.44 | 15700.0 | 82.64 |
2020-04-13 | 90.25 | 85.36 | 87.51 | 90.05 | 10000.0 | 89.19 |
2020-04-09 | 90.08 | 84.21 | 88.19 | 88.7 | 14200.0 | 87.85 |
2020-04-08 | 84.32 | 78.26 | 80.17 | 84.32 | 28700.0 | 83.51 |
2020-04-07 | 83.27 | 79.05 | 82.51 | 80.4 | 18400.0 | 79.63 |
2020-04-06 | 83.6 | 79.5 | 80.25 | 82.52 | 20600.0 | 81.73 |
2020-04-03 | 92.51 | 78.43 | 89.0 | 78.89 | 17800.0 | 78.13 |
2020-04-02 | 88.8 | 77.27 | 77.27 | 88.59 | 20000.0 | 87.74 |
2020-04-01 | 91.45 | 78.0 | 91.45 | 78.0 | 9500.0 | 77.25 |
2020-03-31 | 98.01 | 85.32 | 88.22 | 94.05 | 38200.0 | 93.15 |
2020-03-30 | 89.48 | 80.75 | 82.0 | 89.48 | 11200.0 | 88.62 |
2020-03-27 | 83.84 | 78.93 | 81.4 | 78.93 | 8600.0 | 78.17 |
2020-03-26 | 85.05 | 79.73 | 79.73 | 82.5 | 30500.0 | 81.71 |
2020-03-25 | 82.72 | 77.98 | 77.98 | 79.39 | 16500.0 | 78.63 |
2020-03-24 | 85.71 | 76.01 | 82.3 | 77.94 | 39700.0 | 77.19 |
2020-03-23 | 85.17 | 77.8 | 77.8 | 80.1 | 13300.0 | 79.33 |
2020-03-20 | 84.43 | 76.08 | 80.21 | 77.05 | 41600.0 | 76.31 |
2020-03-19 | 80.7 | 76.5 | 78.31 | 80.7 | 29800.0 | 79.93 |
2020-03-18 | 81.4 | 75.33 | 79.12 | 78.47 | 45700.0 | 77.72 |
2020-03-17 | 82.0 | 78.95 | 81.49 | 81.01 | 55500.0 | 80.23 |
2020-03-16 | 86.76 | 80.2 | 84.58 | 80.21 | 25200.0 | 79.44 |
2020-03-13 | 91.35 | 78.35 | 91.35 | 87.24 | 11500.0 | 86.4 |
2020-03-12 | 91.34 | 81.92 | 85.48 | 88.8 | 14500.0 | 87.95 |
2020-03-11 | 88.75 | 84.01 | 84.35 | 88.5 | 7600.0 | 87.38 |
2020-03-10 | 92.6 | 81.59 | 84.36 | 85.89 | 25100.0 | 84.8 |
2020-03-09 | 88.62 | 82.55 | 83.55 | 83.26 | 24600.0 | 82.2 |
2020-03-06 | 87.05 | 81.28 | 81.28 | 86.0 | 19500.0 | 84.91 |
2020-03-05 | 86.15 | 82.4 | 83.44 | 82.7 | 10900.0 | 81.65 |
2020-03-04 | 85.33 | 83.15 | 85.1 | 84.6 | 12100.0 | 83.53 |
2020-03-03 | 89.27 | 83.6 | 86.42 | 84.05 | 27900.0 | 82.98 |
2020-03-02 | 87.92 | 85.21 | 87.92 | 86.06 | 16400.0 | 84.97 |
2020-02-28 | 95.7 | 85.26 | 89.32 | 87.4 | 11100.0 | 86.29 |
2020-02-27 | 94.64 | 90.05 | 92.61 | 90.05 | 10400.0 | 88.91 |
2020-02-26 | 96.11 | 93.89 | 96.11 | 93.89 | 3000.0 | 92.7 |
2020-02-25 | 97.63 | 93.48 | 97.63 | 95.1 | 17100.0 | 93.89 |
2020-02-24 | 102.07 | 94.38 | 94.38 | 95.6 | 8200.0 | 94.39 |
2020-02-21 | 97.7 | 96.25 | 96.26 | 96.93 | 10600.0 | 95.7 |
2020-02-20 | 97.55 | 95.32 | 95.32 | 96.1 | 11200.0 | 94.88 |
2020-02-19 | 97.47 | 94.47 | 94.94 | 95.61 | 12500.0 | 94.4 |
2020-02-18 | 94.39 | 92.71 | 93.03 | 94.25 | 4000.0 | 93.05 |