名前 | Vocera Communications Inc. Common Stock |
ティッカー | VCRA |
国 | United States |
上場年 | 2012.0 |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 52.84 | 47.14 | 52.65 | 47.55 | 705300.0 | 47.55 |
2021-02-12 | 55.6 | 45.0 | 45.92 | 52.92 | 2960700.0 | 52.92 |
2021-02-11 | 43.63 | 41.03 | 43.23 | 42.17 | 423000.0 | 42.17 |
2021-02-10 | 44.94 | 42.12 | 42.89 | 43.34 | 803800.0 | 43.34 |
2021-02-09 | 48.55 | 46.64 | 48.32 | 48.23 | 427100.0 | 48.23 |
2021-02-08 | 49.18 | 46.5 | 46.64 | 48.47 | 375500.0 | 48.47 |
2021-02-05 | 46.55 | 43.97 | 44.88 | 46.33 | 272100.0 | 46.33 |
2021-02-04 | 45.0 | 43.14 | 43.54 | 44.64 | 235100.0 | 44.64 |
2021-02-03 | 43.62 | 42.06 | 43.46 | 43.35 | 292900.0 | 43.35 |
2021-02-02 | 44.2 | 43.11 | 43.92 | 43.26 | 226400.0 | 43.26 |
2021-02-01 | 44.9 | 43.47 | 44.38 | 43.8 | 216000.0 | 43.8 |
2021-01-29 | 44.62 | 43.11 | 44.45 | 43.95 | 267400.0 | 43.95 |
2021-01-28 | 46.08 | 44.27 | 45.56 | 44.44 | 207700.0 | 44.44 |
2021-01-27 | 45.56 | 43.0 | 43.95 | 45.49 | 341500.0 | 45.49 |
2021-01-26 | 46.05 | 44.67 | 46.05 | 44.73 | 242400.0 | 44.73 |
2021-01-25 | 48.14 | 45.03 | 46.2 | 45.63 | 345800.0 | 45.63 |
2021-01-22 | 46.15 | 44.34 | 44.82 | 46.08 | 905000.0 | 46.08 |
2021-01-21 | 45.31 | 44.28 | 44.75 | 45.02 | 190700.0 | 45.02 |
2021-01-20 | 45.2 | 43.85 | 43.98 | 44.6 | 299500.0 | 44.6 |
2021-01-19 | 44.34 | 42.43 | 43.44 | 43.81 | 299100.0 | 43.81 |
2021-01-15 | 44.99 | 42.8 | 44.42 | 43.02 | 348300.0 | 43.02 |
2021-01-14 | 45.02 | 43.65 | 43.72 | 44.75 | 229400.0 | 44.75 |
2021-01-13 | 44.26 | 43.33 | 43.99 | 43.63 | 271900.0 | 43.63 |
2021-01-12 | 44.97 | 43.0 | 44.42 | 43.76 | 355700.0 | 43.76 |
2021-01-11 | 44.64 | 42.87 | 43.11 | 44.42 | 227900.0 | 44.42 |
2021-01-08 | 44.01 | 41.78 | 43.47 | 43.34 | 376700.0 | 43.34 |
2021-01-07 | 44.76 | 43.51 | 43.84 | 44.58 | 229900.0 | 44.58 |
2021-01-06 | 44.29 | 43.02 | 43.18 | 43.49 | 297300.0 | 43.49 |
2021-01-05 | 43.59 | 41.86 | 41.86 | 43.31 | 298200.0 | 43.31 |
2021-01-04 | 42.54 | 41.05 | 41.7 | 41.97 | 605900.0 | 41.97 |
2020-12-31 | 42.47 | 40.6 | 41.79 | 41.53 | 282500.0 | 41.53 |
2020-12-30 | 42.21 | 40.67 | 40.77 | 41.79 | 277000.0 | 41.79 |
2020-12-29 | 41.19 | 39.89 | 40.6 | 40.64 | 289900.0 | 40.64 |
2020-12-28 | 41.61 | 39.91 | 41.44 | 40.57 | 244500.0 | 40.57 |
2020-12-24 | 42.29 | 40.4 | 41.92 | 40.92 | 126300.0 | 40.92 |
2020-12-23 | 42.15 | 40.64 | 40.74 | 41.44 | 431500.0 | 41.44 |
2020-12-22 | 40.48 | 38.67 | 38.67 | 40.4 | 343000.0 | 40.4 |
2020-12-21 | 39.36 | 37.71 | 39.1 | 38.38 | 458100.0 | 38.38 |
2020-12-18 | 41.65 | 38.29 | 41.17 | 38.56 | 1041600.0 | 38.56 |
2020-12-17 | 37.71 | 36.35 | 36.36 | 37.67 | 277300.0 | 37.67 |
2020-12-16 | 36.55 | 35.33 | 35.5 | 36.21 | 191400.0 | 36.21 |
2020-12-15 | 35.27 | 34.28 | 34.92 | 35.25 | 151200.0 | 35.25 |
2020-12-14 | 36.29 | 34.65 | 36.06 | 34.86 | 265100.0 | 34.86 |
2020-12-11 | 36.64 | 35.49 | 35.67 | 35.84 | 118400.0 | 35.84 |
2020-12-10 | 35.98 | 34.83 | 35.01 | 35.86 | 200400.0 | 35.86 |
2020-12-09 | 36.15 | 34.7 | 35.67 | 35.2 | 920800.0 | 35.2 |
2020-12-08 | 35.87 | 34.64 | 34.64 | 35.51 | 271400.0 | 35.51 |
2020-12-07 | 35.78 | 34.73 | 35.02 | 34.83 | 185700.0 | 34.83 |
2020-12-04 | 35.16 | 34.09 | 34.43 | 34.98 | 417700.0 | 34.98 |
2020-12-03 | 34.8 | 34.12 | 34.72 | 34.31 | 154800.0 | 34.31 |
2020-12-02 | 35.34 | 34.34 | 34.54 | 34.85 | 196000.0 | 34.85 |
2020-12-01 | 35.09 | 33.88 | 34.02 | 34.64 | 262100.0 | 34.64 |
2020-11-30 | 35.0 | 33.76 | 34.0 | 33.83 | 267800.0 | 33.83 |
2020-11-27 | 34.21 | 33.06 | 33.08 | 34.02 | 62100.0 | 34.02 |
2020-11-25 | 34.29 | 33.19 | 33.81 | 33.31 | 336800.0 | 33.31 |
2020-11-24 | 33.74 | 32.9 | 33.44 | 33.68 | 124400.0 | 33.68 |
2020-11-23 | 33.88 | 33.21 | 33.57 | 33.39 | 119300.0 | 33.39 |
2020-11-20 | 33.63 | 32.07 | 32.26 | 33.39 | 197100.0 | 33.39 |
2020-11-19 | 32.7 | 31.83 | 31.93 | 32.31 | 113900.0 | 32.31 |
2020-11-18 | 32.62 | 31.92 | 32.39 | 31.95 | 166600.0 | 31.95 |
2020-11-17 | 32.94 | 31.94 | 32.36 | 32.4 | 447700.0 | 32.4 |
2020-11-16 | 33.16 | 32.28 | 33.03 | 32.57 | 173700.0 | 32.57 |
2020-11-13 | 33.26 | 32.64 | 33.0 | 32.86 | 101700.0 | 32.86 |
2020-11-12 | 33.69 | 32.62 | 33.37 | 32.88 | 139100.0 | 32.88 |
2020-11-11 | 34.6 | 33.34 | 34.0 | 33.55 | 226000.0 | 33.55 |
2020-11-10 | 33.91 | 32.37 | 32.99 | 33.34 | 265700.0 | 33.34 |
2020-11-09 | 34.9 | 32.77 | 34.34 | 32.8 | 251400.0 | 32.8 |
2020-11-06 | 34.61 | 33.58 | 33.82 | 34.0 | 267000.0 | 34.0 |
2020-11-05 | 34.46 | 33.4 | 33.4 | 33.9 | 235500.0 | 33.9 |
2020-11-04 | 33.35 | 32.43 | 32.43 | 33.29 | 315300.0 | 33.29 |
2020-11-03 | 32.93 | 31.31 | 32.71 | 32.52 | 386000.0 | 32.52 |
2020-11-02 | 34.38 | 31.81 | 33.25 | 32.26 | 408200.0 | 32.26 |
2020-10-30 | 36.86 | 32.46 | 36.05 | 32.78 | 668100.0 | 32.78 |
2020-10-29 | 36.17 | 33.31 | 34.15 | 35.07 | 704800.0 | 35.07 |
2020-10-28 | 34.27 | 32.58 | 33.86 | 33.92 | 510200.0 | 33.92 |
2020-10-27 | 35.36 | 32.94 | 33.3 | 34.51 | 1952400.0 | 34.51 |
2020-10-26 | 33.24 | 32.31 | 32.32 | 33.11 | 449000.0 | 33.11 |
2020-10-23 | 32.67 | 32.0 | 32.47 | 32.64 | 231800.0 | 32.64 |
2020-10-22 | 33.2 | 32.0 | 32.93 | 32.43 | 203000.0 | 32.43 |
2020-10-21 | 32.85 | 31.81 | 32.16 | 32.74 | 152100.0 | 32.74 |
2020-10-20 | 33.31 | 32.07 | 32.68 | 32.13 | 530800.0 | 32.13 |
2020-10-19 | 33.67 | 32.48 | 32.9 | 32.64 | 241800.0 | 32.64 |
2020-10-16 | 33.31 | 32.57 | 33.0 | 32.77 | 252400.0 | 32.77 |
2020-10-15 | 33.36 | 31.48 | 31.84 | 33.13 | 286800.0 | 33.13 |
2020-10-14 | 32.24 | 31.23 | 31.74 | 32.12 | 248400.0 | 32.12 |
2020-10-13 | 31.91 | 31.4 | 31.69 | 31.65 | 116600.0 | 31.65 |
2020-10-12 | 32.62 | 31.45 | 31.97 | 32.01 | 206700.0 | 32.01 |
2020-10-09 | 32.41 | 31.49 | 31.98 | 31.94 | 184200.0 | 31.94 |
2020-10-08 | 31.69 | 31.15 | 31.44 | 31.59 | 123900.0 | 31.59 |
2020-10-07 | 31.56 | 30.69 | 30.69 | 31.09 | 208800.0 | 31.09 |
2020-10-06 | 31.05 | 30.04 | 30.4 | 30.42 | 370400.0 | 30.42 |
2020-10-05 | 30.25 | 29.39 | 29.51 | 30.18 | 176100.0 | 30.18 |
2020-10-02 | 29.8 | 28.68 | 29.02 | 29.4 | 215100.0 | 29.4 |
2020-10-01 | 29.46 | 28.71 | 29.28 | 29.43 | 340200.0 | 29.43 |
2020-09-30 | 29.36 | 28.63 | 28.74 | 29.08 | 262200.0 | 29.08 |
2020-09-29 | 29.06 | 28.3 | 28.69 | 28.67 | 324600.0 | 28.67 |
2020-09-28 | 28.98 | 28.11 | 28.28 | 28.72 | 254200.0 | 28.72 |
2020-09-25 | 28.19 | 26.9 | 26.91 | 28.04 | 258800.0 | 28.04 |
2020-09-24 | 27.4 | 26.59 | 27.05 | 26.95 | 258100.0 | 26.95 |
2020-09-23 | 27.56 | 26.93 | 27.56 | 27.0 | 247200.0 | 27.0 |
2020-09-22 | 27.59 | 26.91 | 27.5 | 27.56 | 168500.0 | 27.56 |
2020-09-21 | 27.88 | 26.84 | 27.88 | 27.37 | 287800.0 | 27.37 |
2020-09-18 | 28.49 | 27.34 | 27.34 | 28.42 | 584200.0 | 28.42 |
2020-09-17 | 27.34 | 26.54 | 26.75 | 27.11 | 174800.0 | 27.11 |
2020-09-16 | 27.33 | 26.76 | 26.92 | 27.0 | 209400.0 | 27.0 |
2020-09-15 | 27.22 | 26.84 | 27.13 | 26.94 | 161800.0 | 26.94 |
2020-09-14 | 27.39 | 26.85 | 26.92 | 26.97 | 370800.0 | 26.97 |
2020-09-11 | 27.03 | 26.06 | 26.54 | 26.86 | 369800.0 | 26.86 |
2020-09-10 | 27.35 | 26.44 | 27.03 | 26.46 | 185800.0 | 26.46 |
2020-09-09 | 27.67 | 26.98 | 27.3 | 27.08 | 270000.0 | 27.08 |
2020-09-08 | 27.72 | 26.83 | 27.35 | 27.17 | 152900.0 | 27.17 |
2020-09-04 | 29.03 | 27.47 | 28.84 | 27.66 | 257400.0 | 27.66 |
2020-09-03 | 29.43 | 28.54 | 29.42 | 28.75 | 236400.0 | 28.75 |
2020-09-02 | 29.89 | 28.23 | 28.23 | 29.73 | 352600.0 | 29.73 |
2020-09-01 | 28.42 | 27.35 | 27.84 | 28.35 | 343800.0 | 28.35 |
2020-08-31 | 28.69 | 27.88 | 27.88 | 27.99 | 235300.0 | 27.99 |
2020-08-28 | 28.85 | 27.62 | 28.49 | 27.99 | 171400.0 | 27.99 |
2020-08-27 | 28.99 | 28.04 | 28.34 | 28.43 | 169800.0 | 28.43 |
2020-08-26 | 28.18 | 27.68 | 27.9 | 28.09 | 228700.0 | 28.09 |
2020-08-25 | 28.22 | 27.48 | 27.95 | 27.83 | 245800.0 | 27.83 |
2020-08-24 | 28.93 | 27.55 | 28.93 | 27.83 | 296500.0 | 27.83 |
2020-08-21 | 28.93 | 28.39 | 28.71 | 28.7 | 125700.0 | 28.7 |
2020-08-20 | 29.31 | 28.7 | 28.93 | 28.86 | 154700.0 | 28.86 |
2020-08-19 | 29.69 | 28.75 | 29.34 | 29.27 | 174800.0 | 29.27 |
2020-08-18 | 29.42 | 28.58 | 28.73 | 29.33 | 501900.0 | 29.33 |
2020-08-17 | 28.77 | 28.01 | 28.27 | 28.51 | 256100.0 | 28.51 |
2020-08-14 | 29.66 | 28.35 | 29.29 | 28.52 | 258100.0 | 28.52 |
2020-08-13 | 30.25 | 29.29 | 29.72 | 29.37 | 263500.0 | 29.37 |
2020-08-12 | 30.32 | 29.54 | 29.98 | 29.72 | 263800.0 | 29.72 |
2020-08-11 | 32.9 | 29.23 | 32.76 | 29.64 | 635500.0 | 29.64 |
2020-08-10 | 33.27 | 31.99 | 32.33 | 32.71 | 479400.0 | 32.71 |
2020-08-07 | 32.59 | 32.0 | 32.05 | 32.3 | 359700.0 | 32.3 |
2020-08-06 | 32.72 | 32.14 | 32.51 | 32.28 | 317600.0 | 32.28 |
2020-08-05 | 32.5 | 31.69 | 32.37 | 32.4 | 348100.0 | 32.4 |
2020-08-04 | 32.56 | 30.9 | 31.04 | 32.31 | 433300.0 | 32.31 |
2020-08-03 | 31.5 | 30.29 | 30.93 | 31.32 | 418800.0 | 31.32 |
2020-07-31 | 31.25 | 30.11 | 30.91 | 30.77 | 372300.0 | 30.77 |
2020-07-30 | 31.12 | 30.01 | 30.62 | 30.98 | 903600.0 | 30.98 |
2020-07-29 | 32.34 | 30.26 | 31.76 | 31.44 | 1182800.0 | 31.44 |
2020-07-28 | 33.85 | 29.3 | 29.55 | 31.4 | 4717000.0 | 31.4 |
2020-07-27 | 24.15 | 23.15 | 23.15 | 23.43 | 482200.0 | 23.43 |
2020-07-24 | 24.03 | 23.12 | 23.63 | 23.21 | 484800.0 | 23.21 |
2020-07-23 | 24.19 | 23.46 | 23.46 | 23.82 | 304500.0 | 23.82 |
2020-07-22 | 23.67 | 22.84 | 23.0 | 23.52 | 199300.0 | 23.52 |
2020-07-21 | 23.43 | 22.5 | 23.43 | 22.99 | 402800.0 | 22.99 |
2020-07-20 | 23.91 | 23.24 | 23.29 | 23.41 | 231800.0 | 23.41 |
2020-07-17 | 23.53 | 22.88 | 23.0 | 23.37 | 388400.0 | 23.37 |
2020-07-16 | 22.85 | 22.21 | 22.71 | 22.8 | 227700.0 | 22.8 |
2020-07-15 | 22.96 | 21.96 | 22.1 | 22.74 | 261900.0 | 22.74 |
2020-07-14 | 21.77 | 21.09 | 21.24 | 21.74 | 173100.0 | 21.74 |
2020-07-13 | 21.74 | 21.02 | 21.55 | 21.12 | 350900.0 | 21.12 |
2020-07-10 | 21.41 | 20.28 | 20.52 | 21.3 | 191900.0 | 21.3 |
2020-07-09 | 20.82 | 20.21 | 20.79 | 20.4 | 228900.0 | 20.4 |
2020-07-08 | 21.13 | 20.52 | 21.09 | 20.82 | 136900.0 | 20.82 |
2020-07-07 | 21.29 | 20.82 | 21.29 | 21.06 | 167300.0 | 21.06 |
2020-07-06 | 21.55 | 21.11 | 21.38 | 21.38 | 174800.0 | 21.38 |
2020-07-02 | 21.74 | 21.11 | 21.66 | 21.16 | 143700.0 | 21.16 |
2020-07-01 | 22.18 | 21.16 | 21.16 | 21.38 | 272000.0 | 21.38 |
2020-06-30 | 21.29 | 20.28 | 20.28 | 21.2 | 352900.0 | 21.2 |
2020-06-29 | 20.7 | 20.06 | 20.06 | 20.37 | 251200.0 | 20.37 |
2020-06-26 | 20.22 | 19.79 | 19.86 | 19.81 | 444200.0 | 19.81 |
2020-06-25 | 20.05 | 19.52 | 19.72 | 20.01 | 246900.0 | 20.01 |
2020-06-24 | 20.76 | 19.64 | 20.57 | 19.78 | 283900.0 | 19.78 |
2020-06-23 | 21.02 | 20.52 | 20.78 | 20.73 | 248300.0 | 20.73 |
2020-06-22 | 20.92 | 20.17 | 20.42 | 20.68 | 339300.0 | 20.68 |
2020-06-19 | 20.85 | 20.1 | 20.28 | 20.58 | 603100.0 | 20.58 |
2020-06-18 | 20.24 | 19.85 | 19.85 | 20.06 | 180100.0 | 20.06 |
2020-06-17 | 20.51 | 19.91 | 20.29 | 20.02 | 192400.0 | 20.02 |
2020-06-16 | 20.88 | 20.2 | 20.73 | 20.28 | 212600.0 | 20.28 |
2020-06-15 | 20.25 | 19.57 | 19.69 | 20.2 | 396800.0 | 20.2 |
2020-06-12 | 20.74 | 19.84 | 20.44 | 20.06 | 366700.0 | 20.06 |
2020-06-11 | 21.01 | 19.86 | 20.77 | 19.95 | 486500.0 | 19.95 |
2020-06-10 | 21.52 | 21.0 | 21.25 | 21.2 | 378100.0 | 21.2 |
2020-06-09 | 21.91 | 21.31 | 21.56 | 21.34 | 281900.0 | 21.34 |
2020-06-08 | 22.12 | 21.39 | 21.78 | 21.69 | 278400.0 | 21.69 |
2020-06-05 | 21.92 | 20.57 | 20.68 | 21.68 | 385500.0 | 21.68 |
2020-06-04 | 20.53 | 19.32 | 19.32 | 20.41 | 440500.0 | 20.41 |
2020-06-03 | 19.61 | 18.93 | 19.32 | 19.56 | 496200.0 | 19.56 |
2020-06-02 | 19.79 | 19.16 | 19.74 | 19.3 | 342400.0 | 19.3 |
2020-06-01 | 20.09 | 19.13 | 19.61 | 19.74 | 295700.0 | 19.74 |
2020-05-29 | 19.68 | 18.83 | 19.17 | 19.63 | 386100.0 | 19.63 |
2020-05-28 | 19.83 | 18.96 | 18.96 | 19.26 | 326100.0 | 19.26 |
2020-05-27 | 19.57 | 18.31 | 19.33 | 18.95 | 651100.0 | 18.95 |
2020-05-26 | 19.68 | 19.0 | 19.27 | 19.19 | 537800.0 | 19.19 |
2020-05-22 | 19.52 | 18.68 | 19.48 | 18.94 | 225200.0 | 18.94 |
2020-05-21 | 19.66 | 19.23 | 19.39 | 19.38 | 186800.0 | 19.38 |
2020-05-20 | 19.97 | 18.9 | 19.53 | 19.35 | 443400.0 | 19.35 |
2020-05-19 | 19.67 | 19.11 | 19.26 | 19.29 | 362900.0 | 19.29 |
2020-05-18 | 19.45 | 18.52 | 18.53 | 19.35 | 366200.0 | 19.35 |
2020-05-15 | 18.53 | 17.95 | 18.27 | 18.21 | 510600.0 | 18.21 |
2020-05-14 | 18.48 | 18.07 | 18.1 | 18.35 | 295100.0 | 18.35 |
2020-05-13 | 18.8 | 18.21 | 18.68 | 18.56 | 390200.0 | 18.56 |
2020-05-12 | 19.38 | 18.53 | 18.78 | 18.69 | 444800.0 | 18.69 |
2020-05-11 | 19.02 | 18.27 | 18.43 | 18.65 | 287300.0 | 18.65 |
2020-05-08 | 18.98 | 18.51 | 18.98 | 18.58 | 385700.0 | 18.58 |
2020-05-07 | 19.05 | 18.29 | 18.46 | 18.75 | 254400.0 | 18.75 |
2020-05-06 | 18.47 | 18.15 | 18.44 | 18.23 | 270800.0 | 18.23 |
2020-05-05 | 18.89 | 18.24 | 18.43 | 18.37 | 288200.0 | 18.37 |
2020-05-04 | 18.44 | 17.6 | 18.22 | 18.11 | 505400.0 | 18.11 |
2020-05-01 | 18.89 | 18.29 | 18.67 | 18.36 | 437100.0 | 18.36 |
2020-04-30 | 19.08 | 18.33 | 18.37 | 18.96 | 540600.0 | 18.96 |
2020-04-29 | 19.21 | 18.51 | 18.94 | 18.61 | 489600.0 | 18.61 |
2020-04-28 | 19.84 | 18.46 | 19.28 | 18.64 | 634000.0 | 18.64 |
2020-04-27 | 19.13 | 17.65 | 17.91 | 18.94 | 2270000.0 | 18.94 |
2020-04-24 | 20.21 | 17.73 | 19.22 | 17.92 | 1355600.0 | 17.92 |
2020-04-23 | 18.9 | 17.86 | 18.09 | 18.0 | 1145000.0 | 18.0 |
2020-04-22 | 18.82 | 17.82 | 18.01 | 18.0 | 996600.0 | 18.0 |
2020-04-21 | 18.22 | 17.51 | 18.04 | 17.77 | 741200.0 | 17.77 |
2020-04-20 | 19.35 | 18.11 | 18.32 | 18.25 | 646100.0 | 18.25 |
2020-04-17 | 19.2 | 18.48 | 19.1 | 18.5 | 583900.0 | 18.5 |
2020-04-16 | 19.76 | 18.53 | 19.21 | 18.67 | 383000.0 | 18.67 |
2020-04-15 | 20.34 | 18.63 | 20.18 | 19.08 | 461700.0 | 19.08 |
2020-04-14 | 21.62 | 20.1 | 21.23 | 20.71 | 333500.0 | 20.71 |
2020-04-13 | 22.0 | 20.43 | 21.64 | 21.03 | 368500.0 | 21.03 |
2020-04-09 | 22.46 | 21.74 | 21.74 | 22.15 | 331100.0 | 22.15 |
2020-04-08 | 21.85 | 20.92 | 21.48 | 21.41 | 220400.0 | 21.41 |
2020-04-07 | 21.74 | 20.97 | 21.04 | 21.41 | 450200.0 | 21.41 |
2020-04-06 | 21.05 | 20.12 | 20.64 | 20.61 | 385400.0 | 20.61 |
2020-04-03 | 20.74 | 19.38 | 20.06 | 20.0 | 348300.0 | 20.0 |
2020-04-02 | 21.13 | 19.93 | 20.71 | 20.29 | 338500.0 | 20.29 |
2020-04-01 | 21.55 | 19.96 | 20.72 | 20.88 | 365900.0 | 20.88 |
2020-03-31 | 22.2 | 20.98 | 21.92 | 21.24 | 348800.0 | 21.24 |
2020-03-30 | 22.58 | 20.91 | 21.02 | 21.91 | 251700.0 | 21.91 |
2020-03-27 | 21.98 | 20.61 | 20.66 | 20.87 | 393000.0 | 20.87 |
2020-03-26 | 21.26 | 19.92 | 20.14 | 21.03 | 583700.0 | 21.03 |
2020-03-25 | 21.91 | 20.0 | 20.99 | 20.01 | 382000.0 | 20.01 |
2020-03-24 | 21.62 | 20.03 | 21.09 | 21.01 | 484100.0 | 21.01 |
2020-03-23 | 21.5 | 19.5 | 20.84 | 20.27 | 514700.0 | 20.27 |
2020-03-20 | 21.66 | 19.18 | 20.44 | 20.59 | 458200.0 | 20.59 |
2020-03-19 | 23.48 | 19.05 | 21.54 | 20.34 | 699900.0 | 20.34 |
2020-03-18 | 21.98 | 15.89 | 17.99 | 21.81 | 816300.0 | 21.81 |
2020-03-17 | 22.89 | 18.37 | 20.78 | 18.86 | 1068900.0 | 18.86 |
2020-03-16 | 22.62 | 19.46 | 22.62 | 20.61 | 508400.0 | 20.61 |
2020-03-13 | 23.62 | 21.78 | 23.04 | 23.62 | 795200.0 | 23.62 |
2020-03-12 | 22.27 | 19.35 | 20.54 | 22.04 | 585400.0 | 22.04 |
2020-03-11 | 23.14 | 21.38 | 22.82 | 21.54 | 490100.0 | 21.54 |
2020-03-10 | 24.86 | 22.71 | 24.67 | 23.4 | 540100.0 | 23.4 |
2020-03-09 | 25.2 | 23.28 | 24.04 | 24.26 | 519500.0 | 24.26 |
2020-03-06 | 25.22 | 24.25 | 24.44 | 25.04 | 315000.0 | 25.04 |
2020-03-05 | 26.29 | 24.65 | 25.99 | 25.01 | 265400.0 | 25.01 |
2020-03-04 | 26.58 | 25.74 | 25.98 | 26.5 | 368800.0 | 26.5 |
2020-03-03 | 25.95 | 24.69 | 25.22 | 25.73 | 381400.0 | 25.73 |
2020-03-02 | 25.21 | 23.88 | 24.63 | 25.2 | 738800.0 | 25.2 |
2020-02-28 | 26.18 | 23.97 | 25.42 | 24.39 | 681500.0 | 24.39 |
2020-02-27 | 26.41 | 25.61 | 26.0 | 25.86 | 512200.0 | 25.86 |
2020-02-26 | 27.12 | 25.91 | 26.76 | 26.1 | 690000.0 | 26.1 |
2020-02-25 | 27.21 | 25.95 | 26.18 | 26.58 | 612000.0 | 26.58 |
2020-02-24 | 27.12 | 25.95 | 26.21 | 26.01 | 409700.0 | 26.01 |
2020-02-21 | 26.93 | 25.92 | 26.51 | 26.77 | 381100.0 | 26.77 |
2020-02-20 | 26.74 | 25.46 | 25.88 | 26.59 | 356100.0 | 26.59 |
2020-02-19 | 26.69 | 25.53 | 26.45 | 25.8 | 237100.0 | 25.8 |
2020-02-18 | 28.02 | 25.59 | 25.76 | 26.37 | 555900.0 | 26.37 |