名前 | Veracyte Inc. Common Stock |
ティッカー | VCYT |
国 | United States |
上場年 | 2013.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 79.3 | 74.21 | 77.76 | 74.66 | 1040400.0 | 74.66 |
2021-02-12 | 76.48 | 74.24 | 75.41 | 75.73 | 897400.0 | 75.73 |
2021-02-11 | 77.58 | 74.16 | 76.33 | 74.92 | 840000.0 | 74.92 |
2021-02-10 | 86.03 | 75.02 | 83.43 | 76.44 | 1152100.0 | 76.44 |
2021-02-09 | 83.53 | 78.14 | 78.59 | 81.38 | 1898700.0 | 81.38 |
2021-02-08 | 80.29 | 74.89 | 77.99 | 77.27 | 2621000.0 | 77.27 |
2021-02-05 | 79.99 | 71.04 | 77.0 | 73.04 | 2986800.0 | 73.04 |
2021-02-04 | 78.96 | 71.08 | 73.27 | 77.87 | 1141800.0 | 77.87 |
2021-02-03 | 77.11 | 66.75 | 67.0 | 73.79 | 1195200.0 | 73.79 |
2021-02-02 | 67.14 | 62.31 | 62.58 | 65.03 | 981400.0 | 65.03 |
2021-02-01 | 61.17 | 57.38 | 58.36 | 60.72 | 571800.0 | 60.72 |
2021-01-29 | 58.81 | 55.23 | 56.4 | 56.7 | 621900.0 | 56.7 |
2021-01-28 | 57.62 | 51.96 | 54.04 | 56.87 | 661200.0 | 56.87 |
2021-01-27 | 54.11 | 47.35 | 50.54 | 51.76 | 1017900.0 | 51.76 |
2021-01-26 | 56.92 | 52.3 | 55.99 | 52.57 | 575800.0 | 52.57 |
2021-01-25 | 57.24 | 53.56 | 55.82 | 55.38 | 628700.0 | 55.38 |
2021-01-22 | 55.88 | 53.32 | 53.41 | 55.24 | 493400.0 | 55.24 |
2021-01-21 | 55.28 | 50.94 | 54.82 | 53.97 | 766400.0 | 53.97 |
2021-01-20 | 59.47 | 54.17 | 54.31 | 54.17 | 912400.0 | 54.17 |
2021-01-19 | 53.51 | 51.76 | 51.82 | 53.4 | 635600.0 | 53.4 |
2021-01-15 | 54.64 | 50.54 | 52.48 | 50.79 | 605300.0 | 50.79 |
2021-01-14 | 55.02 | 50.0 | 50.23 | 52.58 | 679900.0 | 52.58 |
2021-01-13 | 51.87 | 49.26 | 49.87 | 49.95 | 474900.0 | 49.95 |
2021-01-12 | 51.34 | 48.86 | 50.47 | 49.96 | 658800.0 | 49.96 |
2021-01-11 | 52.0 | 49.3 | 51.3 | 49.86 | 597800.0 | 49.86 |
2021-01-08 | 57.09 | 51.0 | 51.17 | 51.99 | 1155200.0 | 51.99 |
2021-01-07 | 52.66 | 49.32 | 49.32 | 50.6 | 602000.0 | 50.6 |
2021-01-06 | 49.97 | 47.91 | 48.16 | 48.86 | 596800.0 | 48.86 |
2021-01-05 | 48.91 | 47.36 | 47.44 | 48.28 | 353200.0 | 48.28 |
2021-01-04 | 49.8 | 46.51 | 48.82 | 47.34 | 503700.0 | 47.34 |
2020-12-31 | 51.58 | 48.8 | 51.19 | 48.94 | 447800.0 | 48.94 |
2020-12-30 | 51.71 | 48.98 | 48.98 | 50.99 | 576600.0 | 50.99 |
2020-12-29 | 55.53 | 46.74 | 54.35 | 49.01 | 1048400.0 | 49.01 |
2020-12-28 | 57.84 | 54.38 | 56.64 | 54.57 | 610500.0 | 54.57 |
2020-12-24 | 58.15 | 54.88 | 56.94 | 55.8 | 285300.0 | 55.8 |
2020-12-23 | 58.5 | 55.33 | 57.44 | 56.97 | 622500.0 | 56.97 |
2020-12-22 | 60.72 | 51.75 | 51.75 | 57.17 | 1562500.0 | 57.17 |
2020-12-21 | 52.02 | 46.8 | 47.09 | 51.29 | 1117800.0 | 51.29 |
2020-12-18 | 49.05 | 47.35 | 48.52 | 47.93 | 1719000.0 | 47.93 |
2020-12-17 | 49.53 | 46.13 | 48.88 | 47.85 | 1255200.0 | 47.85 |
2020-12-16 | 54.32 | 47.47 | 53.96 | 47.89 | 1182200.0 | 47.89 |
2020-12-15 | 56.33 | 53.94 | 55.68 | 54.22 | 630000.0 | 54.22 |
2020-12-14 | 59.06 | 54.98 | 56.27 | 55.43 | 816900.0 | 55.43 |
2020-12-11 | 57.96 | 55.46 | 56.96 | 55.54 | 697400.0 | 55.54 |
2020-12-10 | 57.68 | 54.39 | 54.83 | 57.12 | 838800.0 | 57.12 |
2020-12-09 | 61.67 | 54.38 | 60.58 | 54.86 | 1156300.0 | 54.86 |
2020-12-08 | 62.94 | 60.23 | 62.88 | 60.33 | 908500.0 | 60.33 |
2020-12-07 | 63.55 | 58.35 | 58.35 | 61.88 | 788900.0 | 61.88 |
2020-12-04 | 58.0 | 55.13 | 56.13 | 57.62 | 569500.0 | 57.62 |
2020-12-03 | 57.39 | 55.33 | 55.54 | 55.9 | 531700.0 | 55.9 |
2020-12-02 | 55.21 | 53.69 | 54.83 | 55.08 | 603300.0 | 55.08 |
2020-12-01 | 55.96 | 54.12 | 55.0 | 55.14 | 561800.0 | 55.14 |
2020-11-30 | 54.99 | 52.26 | 53.46 | 54.51 | 494400.0 | 54.51 |
2020-11-27 | 53.46 | 51.32 | 51.32 | 53.2 | 248700.0 | 53.2 |
2020-11-25 | 51.74 | 49.39 | 51.71 | 50.9 | 387900.0 | 50.9 |
2020-11-24 | 53.1 | 51.25 | 52.36 | 51.88 | 375400.0 | 51.88 |
2020-11-23 | 52.99 | 50.7 | 52.14 | 51.55 | 683500.0 | 51.55 |
2020-11-20 | 51.88 | 47.73 | 48.38 | 51.44 | 577800.0 | 51.44 |
2020-11-19 | 51.24 | 47.28 | 47.64 | 48.83 | 618800.0 | 48.83 |
2020-11-18 | 50.13 | 47.85 | 48.38 | 48.0 | 519300.0 | 48.0 |
2020-11-17 | 48.41 | 45.86 | 47.13 | 48.34 | 364000.0 | 48.34 |
2020-11-16 | 48.71 | 46.5 | 47.54 | 46.99 | 351000.0 | 46.99 |
2020-11-13 | 47.41 | 45.34 | 46.74 | 46.63 | 487900.0 | 46.63 |
2020-11-12 | 48.16 | 44.57 | 46.91 | 46.36 | 476200.0 | 46.36 |
2020-11-11 | 47.5 | 43.75 | 43.83 | 47.16 | 427700.0 | 47.16 |
2020-11-10 | 44.49 | 40.3 | 44.12 | 43.5 | 506200.0 | 43.5 |
2020-11-09 | 45.78 | 43.5 | 44.78 | 43.97 | 664500.0 | 43.97 |
2020-11-06 | 44.47 | 40.49 | 41.86 | 42.96 | 379700.0 | 42.96 |
2020-11-05 | 42.15 | 39.5 | 39.95 | 42.01 | 551800.0 | 42.01 |
2020-11-04 | 40.46 | 38.13 | 38.23 | 40.03 | 584700.0 | 40.03 |
2020-11-03 | 38.71 | 35.4 | 37.11 | 38.22 | 790700.0 | 38.22 |
2020-11-02 | 35.61 | 33.91 | 34.76 | 35.0 | 511700.0 | 35.0 |
2020-10-30 | 37.0 | 33.85 | 36.79 | 34.66 | 495800.0 | 34.66 |
2020-10-29 | 37.47 | 35.16 | 36.05 | 36.81 | 534300.0 | 36.81 |
2020-10-28 | 36.83 | 34.85 | 35.27 | 36.06 | 372400.0 | 36.06 |
2020-10-27 | 37.8 | 36.27 | 37.7 | 36.4 | 829000.0 | 36.4 |
2020-10-26 | 38.62 | 36.46 | 36.76 | 37.62 | 421000.0 | 37.62 |
2020-10-23 | 39.76 | 37.09 | 39.19 | 37.34 | 470400.0 | 37.34 |
2020-10-22 | 40.6 | 38.22 | 39.76 | 39.05 | 575000.0 | 39.05 |
2020-10-21 | 42.06 | 39.31 | 41.24 | 39.45 | 507600.0 | 39.45 |
2020-10-20 | 42.31 | 40.72 | 41.9 | 41.06 | 197900.0 | 41.06 |
2020-10-19 | 44.24 | 41.41 | 43.37 | 41.56 | 330800.0 | 41.56 |
2020-10-16 | 44.64 | 42.6 | 42.85 | 42.82 | 258300.0 | 42.82 |
2020-10-15 | 43.14 | 40.92 | 41.23 | 42.8 | 324200.0 | 42.8 |
2020-10-14 | 43.94 | 41.31 | 42.31 | 41.75 | 379100.0 | 41.75 |
2020-10-13 | 43.07 | 41.1 | 41.71 | 42.02 | 449400.0 | 42.02 |
2020-10-12 | 42.95 | 41.42 | 41.91 | 41.8 | 599200.0 | 41.8 |
2020-10-09 | 41.65 | 38.4 | 39.21 | 41.46 | 473100.0 | 41.46 |
2020-10-08 | 38.75 | 36.72 | 37.86 | 38.64 | 725500.0 | 38.64 |
2020-10-07 | 36.63 | 35.42 | 35.56 | 36.3 | 449500.0 | 36.3 |
2020-10-06 | 35.87 | 33.95 | 34.4 | 35.13 | 472000.0 | 35.13 |
2020-10-05 | 34.13 | 32.82 | 32.94 | 34.13 | 242000.0 | 34.13 |
2020-10-02 | 33.8 | 32.19 | 32.88 | 32.49 | 218700.0 | 32.49 |
2020-10-01 | 33.45 | 32.15 | 32.8 | 33.43 | 283900.0 | 33.43 |
2020-09-30 | 33.55 | 32.19 | 33.13 | 32.49 | 348200.0 | 32.49 |
2020-09-29 | 33.2 | 31.1 | 31.57 | 32.79 | 256700.0 | 32.79 |
2020-09-28 | 31.99 | 30.68 | 31.28 | 31.7 | 248400.0 | 31.7 |
2020-09-25 | 30.9 | 29.72 | 29.98 | 30.76 | 489000.0 | 30.76 |
2020-09-24 | 30.67 | 28.82 | 29.05 | 30.09 | 408600.0 | 30.09 |
2020-09-23 | 31.72 | 29.15 | 31.7 | 29.21 | 378300.0 | 29.21 |
2020-09-22 | 31.68 | 30.21 | 31.2 | 31.57 | 204700.0 | 31.57 |
2020-09-21 | 32.37 | 30.51 | 32.17 | 30.97 | 421000.0 | 30.97 |
2020-09-18 | 33.32 | 31.35 | 32.85 | 32.72 | 1190600.0 | 32.72 |
2020-09-17 | 33.49 | 32.16 | 32.27 | 32.58 | 220300.0 | 32.58 |
2020-09-16 | 33.34 | 32.35 | 32.37 | 32.84 | 325200.0 | 32.84 |
2020-09-15 | 33.33 | 32.03 | 32.21 | 32.27 | 294200.0 | 32.27 |
2020-09-14 | 32.74 | 31.21 | 31.21 | 31.87 | 430100.0 | 31.87 |
2020-09-11 | 31.47 | 30.21 | 30.44 | 30.61 | 330800.0 | 30.61 |
2020-09-10 | 32.06 | 30.04 | 31.05 | 30.24 | 502800.0 | 30.24 |
2020-09-09 | 31.69 | 30.21 | 30.34 | 30.74 | 408900.0 | 30.74 |
2020-09-08 | 31.91 | 30.28 | 30.87 | 30.7 | 457200.0 | 30.7 |
2020-09-04 | 32.75 | 29.42 | 32.67 | 31.73 | 838500.0 | 31.73 |
2020-09-03 | 34.08 | 32.45 | 33.87 | 32.59 | 549200.0 | 32.59 |
2020-09-02 | 34.3 | 32.85 | 34.08 | 34.16 | 455500.0 | 34.16 |
2020-09-01 | 34.61 | 33.38 | 33.68 | 34.07 | 515100.0 | 34.07 |
2020-08-31 | 33.81 | 32.77 | 33.09 | 33.31 | 512400.0 | 33.31 |
2020-08-28 | 33.28 | 32.42 | 32.87 | 33.02 | 310400.0 | 33.02 |
2020-08-27 | 33.59 | 32.02 | 33.54 | 32.83 | 518100.0 | 32.83 |
2020-08-26 | 33.69 | 32.5 | 33.12 | 33.28 | 509400.0 | 33.28 |
2020-08-25 | 33.08 | 32.09 | 32.66 | 32.99 | 454100.0 | 32.99 |
2020-08-24 | 36.01 | 32.71 | 35.97 | 32.77 | 870300.0 | 32.77 |
2020-08-21 | 36.03 | 35.25 | 35.25 | 35.61 | 476700.0 | 35.61 |
2020-08-20 | 35.46 | 34.46 | 34.46 | 35.25 | 326600.0 | 35.25 |
2020-08-19 | 35.38 | 34.17 | 34.17 | 34.6 | 337100.0 | 34.6 |
2020-08-18 | 34.9 | 33.69 | 34.49 | 34.31 | 356300.0 | 34.31 |
2020-08-17 | 34.46 | 33.71 | 33.9 | 34.31 | 329300.0 | 34.31 |
2020-08-14 | 35.03 | 33.73 | 34.92 | 33.79 | 361400.0 | 33.79 |
2020-08-13 | 35.04 | 33.7 | 33.7 | 34.82 | 534400.0 | 34.82 |
2020-08-12 | 33.88 | 32.78 | 33.19 | 33.78 | 668800.0 | 33.78 |
2020-08-11 | 33.35 | 31.94 | 32.5 | 32.59 | 542600.0 | 32.59 |
2020-08-10 | 32.8 | 31.82 | 32.6 | 32.22 | 482500.0 | 32.22 |
2020-08-07 | 33.51 | 32.0 | 33.07 | 32.35 | 803900.0 | 32.35 |
2020-08-06 | 33.62 | 31.8 | 32.14 | 33.37 | 1280600.0 | 33.37 |
2020-08-05 | 32.18 | 29.65 | 30.49 | 31.76 | 4362400.0 | 31.76 |
2020-08-04 | 35.06 | 31.93 | 34.12 | 32.21 | 1795900.0 | 32.21 |
2020-08-03 | 35.7 | 34.31 | 35.67 | 35.3 | 978400.0 | 35.3 |
2020-07-31 | 36.42 | 34.13 | 34.56 | 35.67 | 1261000.0 | 35.67 |
2020-07-30 | 33.49 | 29.72 | 29.76 | 33.21 | 714200.0 | 33.21 |
2020-07-29 | 30.44 | 28.42 | 28.62 | 30.18 | 457000.0 | 30.18 |
2020-07-28 | 30.18 | 28.37 | 30.08 | 28.42 | 312500.0 | 28.42 |
2020-07-27 | 31.19 | 29.37 | 30.37 | 30.24 | 490500.0 | 30.24 |
2020-07-24 | 30.81 | 29.87 | 30.81 | 30.33 | 437900.0 | 30.33 |
2020-07-23 | 32.15 | 30.58 | 31.28 | 30.96 | 439600.0 | 30.96 |
2020-07-22 | 32.01 | 30.75 | 31.6 | 31.39 | 900700.0 | 31.39 |
2020-07-21 | 32.48 | 31.21 | 32.36 | 31.72 | 448700.0 | 31.72 |
2020-07-20 | 32.35 | 31.2 | 31.28 | 31.91 | 447200.0 | 31.91 |
2020-07-17 | 31.37 | 29.99 | 30.43 | 30.94 | 364600.0 | 30.94 |
2020-07-16 | 30.75 | 29.37 | 30.33 | 30.41 | 318400.0 | 30.41 |
2020-07-15 | 31.06 | 29.39 | 29.98 | 30.55 | 325900.0 | 30.55 |
2020-07-14 | 29.11 | 27.5 | 28.31 | 29.09 | 410500.0 | 29.09 |
2020-07-13 | 30.72 | 28.33 | 30.2 | 28.46 | 767900.0 | 28.46 |
2020-07-10 | 29.84 | 28.53 | 29.72 | 29.0 | 252600.0 | 29.0 |
2020-07-09 | 29.86 | 28.7 | 29.47 | 29.54 | 315000.0 | 29.54 |
2020-07-08 | 29.59 | 28.3 | 28.43 | 29.47 | 480500.0 | 29.47 |
2020-07-07 | 29.83 | 28.12 | 28.26 | 28.5 | 657200.0 | 28.5 |
2020-07-06 | 28.62 | 27.71 | 27.89 | 28.58 | 701400.0 | 28.58 |
2020-07-02 | 28.15 | 27.0 | 27.25 | 27.71 | 616300.0 | 27.71 |
2020-07-01 | 27.05 | 25.56 | 25.86 | 26.73 | 535000.0 | 26.73 |
2020-06-30 | 26.06 | 24.19 | 24.25 | 25.9 | 792000.0 | 25.9 |
2020-06-29 | 24.5 | 22.87 | 23.3 | 24.45 | 540500.0 | 24.45 |
2020-06-26 | 24.49 | 22.94 | 24.36 | 23.06 | 889400.0 | 23.06 |
2020-06-25 | 25.3 | 24.16 | 24.69 | 24.4 | 481300.0 | 24.4 |
2020-06-24 | 27.29 | 24.64 | 26.73 | 24.8 | 448900.0 | 24.8 |
2020-06-23 | 27.73 | 26.89 | 27.37 | 27.05 | 474400.0 | 27.05 |
2020-06-22 | 27.17 | 24.74 | 25.14 | 26.97 | 800000.0 | 26.97 |
2020-06-19 | 26.94 | 25.1 | 25.75 | 25.1 | 915900.0 | 25.1 |
2020-06-18 | 25.81 | 25.36 | 25.37 | 25.57 | 237400.0 | 25.57 |
2020-06-17 | 26.58 | 25.43 | 26.38 | 25.52 | 281300.0 | 25.52 |
2020-06-16 | 26.45 | 24.93 | 25.71 | 26.2 | 289500.0 | 26.2 |
2020-06-15 | 25.28 | 23.59 | 23.93 | 24.88 | 289500.0 | 24.88 |
2020-06-12 | 24.92 | 22.69 | 24.82 | 24.28 | 444700.0 | 24.28 |
2020-06-11 | 26.52 | 23.86 | 26.0 | 23.93 | 444100.0 | 23.93 |
2020-06-10 | 27.01 | 26.15 | 26.71 | 26.74 | 390700.0 | 26.74 |
2020-06-09 | 27.17 | 25.85 | 25.85 | 26.79 | 345000.0 | 26.79 |
2020-06-08 | 26.48 | 25.66 | 26.41 | 26.3 | 316300.0 | 26.3 |
2020-06-05 | 26.6 | 25.5 | 25.83 | 26.05 | 428600.0 | 26.05 |
2020-06-04 | 25.82 | 24.94 | 25.68 | 25.1 | 303700.0 | 25.1 |
2020-06-03 | 26.74 | 25.8 | 26.26 | 25.9 | 390500.0 | 25.9 |
2020-06-02 | 26.28 | 25.36 | 25.59 | 26.01 | 339800.0 | 26.01 |
2020-06-01 | 25.94 | 24.55 | 25.04 | 25.6 | 455100.0 | 25.6 |
2020-05-29 | 26.14 | 24.0 | 26.13 | 24.94 | 347500.0 | 24.94 |
2020-05-28 | 27.23 | 25.95 | 26.46 | 26.11 | 351800.0 | 26.11 |
2020-05-27 | 27.22 | 25.53 | 27.22 | 26.29 | 471800.0 | 26.29 |
2020-05-26 | 27.42 | 26.29 | 26.61 | 26.87 | 621500.0 | 26.87 |
2020-05-22 | 25.63 | 24.59 | 25.15 | 25.59 | 252600.0 | 25.59 |
2020-05-21 | 25.8 | 24.5 | 24.66 | 25.14 | 301100.0 | 25.14 |
2020-05-20 | 26.0 | 24.64 | 25.58 | 24.81 | 411300.0 | 24.81 |
2020-05-19 | 26.91 | 25.35 | 26.21 | 25.39 | 363700.0 | 25.39 |
2020-05-18 | 27.63 | 25.82 | 26.66 | 26.24 | 635800.0 | 26.24 |
2020-05-15 | 25.94 | 24.07 | 24.11 | 25.87 | 325000.0 | 25.87 |
2020-05-14 | 25.24 | 23.44 | 24.86 | 24.03 | 752100.0 | 24.03 |
2020-05-13 | 26.7 | 25.01 | 26.22 | 25.69 | 608500.0 | 25.69 |
2020-05-12 | 27.35 | 25.72 | 26.58 | 26.41 | 717400.0 | 26.41 |
2020-05-11 | 27.47 | 26.02 | 27.32 | 26.55 | 565400.0 | 26.55 |
2020-05-08 | 28.58 | 27.26 | 28.0 | 28.11 | 369100.0 | 28.11 |
2020-05-07 | 27.69 | 24.72 | 27.4 | 27.21 | 742200.0 | 27.21 |
2020-05-06 | 27.66 | 26.86 | 27.44 | 27.18 | 499800.0 | 27.18 |
2020-05-05 | 28.29 | 26.73 | 27.65 | 27.25 | 502900.0 | 27.25 |
2020-05-04 | 27.31 | 25.73 | 25.79 | 27.31 | 436000.0 | 27.31 |
2020-05-01 | 26.39 | 25.26 | 26.3 | 26.17 | 297000.0 | 26.17 |
2020-04-30 | 27.59 | 26.49 | 26.91 | 26.97 | 508300.0 | 26.97 |
2020-04-29 | 27.64 | 25.36 | 26.15 | 27.46 | 389800.0 | 27.46 |
2020-04-28 | 26.0 | 25.03 | 25.96 | 25.46 | 451700.0 | 25.46 |
2020-04-27 | 25.77 | 23.82 | 23.94 | 25.26 | 472500.0 | 25.26 |
2020-04-24 | 23.85 | 23.09 | 23.74 | 23.41 | 296900.0 | 23.41 |
2020-04-23 | 24.63 | 23.47 | 23.47 | 23.74 | 304900.0 | 23.74 |
2020-04-22 | 23.96 | 22.43 | 23.07 | 23.39 | 258300.0 | 23.39 |
2020-04-21 | 23.01 | 21.19 | 22.59 | 22.52 | 325400.0 | 22.52 |
2020-04-20 | 24.86 | 22.21 | 22.5 | 23.28 | 415500.0 | 23.28 |
2020-04-17 | 23.5 | 21.93 | 23.21 | 23.19 | 717500.0 | 23.19 |
2020-04-16 | 22.83 | 21.87 | 22.48 | 22.75 | 346600.0 | 22.75 |
2020-04-15 | 23.0 | 21.93 | 22.93 | 22.13 | 323000.0 | 22.13 |
2020-04-14 | 23.91 | 22.68 | 22.96 | 23.61 | 325400.0 | 23.61 |
2020-04-13 | 22.58 | 21.26 | 22.43 | 22.27 | 282200.0 | 22.27 |
2020-04-09 | 24.18 | 21.54 | 23.79 | 22.45 | 688300.0 | 22.45 |
2020-04-08 | 23.38 | 22.23 | 23.1 | 23.23 | 589900.0 | 23.23 |
2020-04-07 | 23.14 | 21.08 | 22.22 | 22.71 | 619900.0 | 22.71 |
2020-04-06 | 21.64 | 19.75 | 20.08 | 21.36 | 548500.0 | 21.36 |
2020-04-03 | 21.05 | 19.21 | 20.85 | 19.49 | 559500.0 | 19.49 |
2020-04-02 | 21.42 | 19.73 | 19.97 | 20.94 | 532300.0 | 20.94 |
2020-04-01 | 23.89 | 20.05 | 22.47 | 20.28 | 674200.0 | 20.28 |
2020-03-31 | 24.6 | 22.65 | 24.0 | 24.31 | 742300.0 | 24.31 |
2020-03-30 | 24.3 | 22.11 | 23.38 | 24.17 | 521300.0 | 24.17 |
2020-03-27 | 24.96 | 22.49 | 23.59 | 23.16 | 547300.0 | 23.16 |
2020-03-26 | 24.69 | 21.03 | 22.13 | 24.6 | 682400.0 | 24.6 |
2020-03-25 | 22.15 | 18.03 | 19.63 | 22.0 | 665600.0 | 22.0 |
2020-03-24 | 20.08 | 17.33 | 17.33 | 19.66 | 571300.0 | 19.66 |
2020-03-23 | 18.99 | 16.53 | 18.84 | 16.85 | 450600.0 | 16.85 |
2020-03-20 | 21.09 | 18.03 | 19.17 | 18.39 | 845100.0 | 18.39 |
2020-03-19 | 19.1 | 15.72 | 16.46 | 19.02 | 733300.0 | 19.02 |
2020-03-18 | 18.18 | 13.9 | 17.49 | 16.13 | 641300.0 | 16.13 |
2020-03-17 | 20.57 | 17.75 | 19.26 | 18.45 | 913600.0 | 18.45 |
2020-03-16 | 19.53 | 18.21 | 19.46 | 18.75 | 815100.0 | 18.75 |
2020-03-13 | 21.22 | 17.36 | 20.91 | 21.16 | 1045600.0 | 21.16 |
2020-03-12 | 22.14 | 19.24 | 21.95 | 19.87 | 962700.0 | 19.87 |
2020-03-11 | 25.12 | 23.22 | 24.66 | 23.66 | 707100.0 | 23.66 |
2020-03-10 | 25.48 | 23.68 | 24.61 | 25.43 | 468100.0 | 25.43 |
2020-03-09 | 24.5 | 22.5 | 22.5 | 24.07 | 528000.0 | 24.07 |
2020-03-06 | 24.54 | 23.59 | 24.0 | 23.91 | 399300.0 | 23.91 |
2020-03-05 | 25.59 | 24.37 | 24.61 | 24.76 | 508400.0 | 24.76 |
2020-03-04 | 25.9 | 25.02 | 25.45 | 25.27 | 368800.0 | 25.27 |
2020-03-03 | 26.15 | 24.73 | 26.01 | 24.94 | 478300.0 | 24.94 |
2020-03-02 | 26.22 | 24.49 | 24.65 | 26.1 | 538700.0 | 26.1 |
2020-02-28 | 24.73 | 22.69 | 22.95 | 24.69 | 646800.0 | 24.69 |
2020-02-27 | 25.12 | 22.2 | 22.64 | 23.82 | 806900.0 | 23.82 |
2020-02-26 | 23.35 | 22.22 | 22.46 | 23.26 | 1249600.0 | 23.26 |
2020-02-25 | 24.26 | 23.03 | 23.98 | 23.54 | 489000.0 | 23.54 |
2020-02-24 | 24.35 | 23.61 | 24.2 | 23.81 | 521300.0 | 23.81 |
2020-02-21 | 25.7 | 24.65 | 25.66 | 25.24 | 593900.0 | 25.24 |
2020-02-20 | 26.77 | 25.6 | 26.54 | 25.67 | 337000.0 | 25.67 |
2020-02-19 | 27.03 | 26.15 | 26.47 | 26.74 | 274300.0 | 26.74 |
2020-02-18 | 27.16 | 25.94 | 26.68 | 26.31 | 190800.0 | 26.31 |