名前 | Xperi Holding Corporation Common Stock |
ティッカー | XPER |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 21.52 | 20.99 | 21.18 | 21.39 | 763200.0 | 21.39 |
2021-02-12 | 21.1 | 20.72 | 20.99 | 21.02 | 339100.0 | 21.02 |
2021-02-11 | 21.6 | 20.87 | 21.27 | 21.19 | 530500.0 | 21.19 |
2021-02-10 | 21.63 | 21.02 | 21.5 | 21.2 | 360800.0 | 21.2 |
2021-02-09 | 21.58 | 20.74 | 21.05 | 21.42 | 358400.0 | 21.42 |
2021-02-08 | 21.96 | 21.14 | 21.48 | 21.18 | 421000.0 | 21.18 |
2021-02-05 | 21.31 | 20.72 | 21.2 | 21.29 | 652900.0 | 21.29 |
2021-02-04 | 21.07 | 20.23 | 20.23 | 20.97 | 785000.0 | 20.97 |
2021-02-03 | 20.33 | 19.86 | 20.04 | 20.07 | 798900.0 | 20.07 |
2021-02-02 | 20.31 | 19.62 | 20.0 | 19.98 | 314400.0 | 19.98 |
2021-02-01 | 19.69 | 18.93 | 19.39 | 19.62 | 349000.0 | 19.62 |
2021-01-29 | 19.84 | 19.19 | 19.68 | 19.26 | 615800.0 | 19.26 |
2021-01-28 | 20.49 | 19.68 | 20.22 | 19.77 | 724800.0 | 19.77 |
2021-01-27 | 21.18 | 20.02 | 21.18 | 20.26 | 474700.0 | 20.26 |
2021-01-26 | 21.82 | 21.03 | 21.48 | 21.2 | 281100.0 | 21.2 |
2021-01-25 | 21.94 | 21.24 | 21.61 | 21.26 | 533200.0 | 21.26 |
2021-01-22 | 21.87 | 21.22 | 21.48 | 21.83 | 355400.0 | 21.83 |
2021-01-21 | 21.79 | 21.28 | 21.76 | 21.61 | 432300.0 | 21.61 |
2021-01-20 | 22.05 | 21.41 | 22.0 | 21.83 | 427100.0 | 21.83 |
2021-01-19 | 22.03 | 21.59 | 21.79 | 21.87 | 609100.0 | 21.87 |
2021-01-15 | 21.92 | 21.37 | 21.67 | 21.48 | 612000.0 | 21.48 |
2021-01-14 | 22.09 | 21.38 | 21.42 | 21.9 | 395300.0 | 21.9 |
2021-01-13 | 21.73 | 21.23 | 21.6 | 21.36 | 282300.0 | 21.36 |
2021-01-12 | 21.89 | 21.45 | 21.61 | 21.61 | 380900.0 | 21.61 |
2021-01-11 | 21.88 | 21.24 | 21.25 | 21.55 | 375900.0 | 21.55 |
2021-01-08 | 22.08 | 21.09 | 21.99 | 21.56 | 608100.0 | 21.56 |
2021-01-07 | 21.98 | 21.25 | 21.53 | 21.86 | 410700.0 | 21.86 |
2021-01-06 | 21.74 | 20.27 | 21.12 | 21.53 | 899200.0 | 21.53 |
2021-01-05 | 21.1 | 20.31 | 20.35 | 20.98 | 463500.0 | 20.98 |
2021-01-04 | 21.08 | 19.82 | 21.08 | 20.33 | 555500.0 | 20.33 |
2020-12-31 | 21.14 | 20.64 | 20.89 | 20.9 | 418400.0 | 20.9 |
2020-12-30 | 21.03 | 20.63 | 20.63 | 20.89 | 1537200.0 | 20.89 |
2020-12-29 | 20.93 | 20.32 | 20.8 | 20.54 | 508900.0 | 20.54 |
2020-12-28 | 21.27 | 20.57 | 20.9 | 20.72 | 715500.0 | 20.72 |
2020-12-24 | 20.88 | 20.58 | 20.79 | 20.8 | 234500.0 | 20.8 |
2020-12-23 | 20.84 | 20.11 | 20.11 | 20.69 | 523600.0 | 20.69 |
2020-12-22 | 20.13 | 19.7 | 20.0 | 20.08 | 500600.0 | 20.08 |
2020-12-21 | 20.63 | 19.89 | 20.38 | 20.04 | 636100.0 | 20.04 |
2020-12-18 | 20.63 | 20.0 | 20.0 | 20.44 | 3068500.0 | 20.44 |
2020-12-17 | 20.0 | 19.58 | 19.67 | 19.98 | 491100.0 | 19.98 |
2020-12-16 | 20.0 | 19.24 | 19.89 | 19.61 | 504400.0 | 19.61 |
2020-12-15 | 19.83 | 19.27 | 19.5 | 19.82 | 421400.0 | 19.82 |
2020-12-14 | 19.7 | 19.02 | 19.65 | 19.26 | 425100.0 | 19.26 |
2020-12-11 | 19.77 | 19.2 | 19.5 | 19.53 | 425100.0 | 19.53 |
2020-12-10 | 19.74 | 19.04 | 19.17 | 19.67 | 408200.0 | 19.67 |
2020-12-09 | 19.91 | 19.19 | 19.9 | 19.44 | 541300.0 | 19.44 |
2020-12-08 | 19.84 | 19.34 | 19.39 | 19.82 | 712100.0 | 19.82 |
2020-12-07 | 19.75 | 19.31 | 19.75 | 19.5 | 535000.0 | 19.5 |
2020-12-04 | 19.82 | 19.1 | 19.1 | 19.81 | 652700.0 | 19.81 |
2020-12-03 | 19.37 | 18.93 | 19.24 | 18.97 | 490700.0 | 18.97 |
2020-12-02 | 19.24 | 18.57 | 18.92 | 19.16 | 541600.0 | 19.16 |
2020-12-01 | 19.4 | 18.83 | 19.29 | 18.9 | 680200.0 | 18.9 |
2020-11-30 | 19.46 | 18.96 | 19.37 | 19.08 | 648900.0 | 19.08 |
2020-11-27 | 19.45 | 18.67 | 18.99 | 19.34 | 285900.0 | 19.34 |
2020-11-25 | 19.11 | 18.52 | 18.89 | 19.03 | 440600.0 | 18.98 |
2020-11-24 | 19.24 | 18.84 | 19.06 | 19.03 | 820500.0 | 18.98 |
2020-11-23 | 19.13 | 18.61 | 18.86 | 19.01 | 722100.0 | 18.96 |
2020-11-20 | 18.75 | 18.4 | 18.42 | 18.7 | 458100.0 | 18.65 |
2020-11-19 | 18.58 | 18.12 | 18.15 | 18.56 | 409700.0 | 18.51 |
2020-11-18 | 18.69 | 18.04 | 18.61 | 18.27 | 811600.0 | 18.22 |
2020-11-17 | 18.83 | 18.37 | 18.62 | 18.62 | 635800.0 | 18.57 |
2020-11-16 | 18.75 | 18.28 | 18.4 | 18.74 | 1306100.0 | 18.69 |
2020-11-13 | 18.24 | 17.76 | 17.95 | 18.19 | 842800.0 | 18.14 |
2020-11-12 | 18.18 | 17.33 | 17.33 | 17.89 | 1889900.0 | 17.84 |
2020-11-11 | 17.85 | 17.1 | 17.32 | 17.52 | 2588100.0 | 17.47 |
2020-11-10 | 17.75 | 16.33 | 17.19 | 17.32 | 6488300.0 | 17.27 |
2020-11-09 | 14.37 | 13.79 | 13.97 | 13.93 | 1647300.0 | 13.89 |
2020-11-06 | 13.6 | 13.13 | 13.6 | 13.46 | 452700.0 | 13.42 |
2020-11-05 | 13.5 | 12.68 | 12.68 | 13.45 | 1308900.0 | 13.41 |
2020-11-04 | 12.91 | 12.5 | 12.75 | 12.56 | 494000.0 | 12.53 |
2020-11-03 | 12.92 | 12.51 | 12.65 | 12.81 | 599400.0 | 12.78 |
2020-11-02 | 12.61 | 12.24 | 12.57 | 12.47 | 523300.0 | 12.44 |
2020-10-30 | 12.77 | 12.22 | 12.77 | 12.4 | 571600.0 | 12.37 |
2020-10-29 | 12.88 | 12.39 | 12.46 | 12.8 | 496500.0 | 12.77 |
2020-10-28 | 12.68 | 12.26 | 12.47 | 12.51 | 541300.0 | 12.48 |
2020-10-27 | 12.95 | 12.65 | 12.95 | 12.82 | 498500.0 | 12.79 |
2020-10-26 | 12.94 | 12.59 | 12.73 | 12.91 | 622700.0 | 12.88 |
2020-10-23 | 12.76 | 12.46 | 12.62 | 12.75 | 379100.0 | 12.72 |
2020-10-22 | 12.72 | 12.31 | 12.55 | 12.54 | 506700.0 | 12.51 |
2020-10-21 | 12.6 | 12.39 | 12.6 | 12.47 | 312500.0 | 12.44 |
2020-10-20 | 12.87 | 12.43 | 12.55 | 12.59 | 505600.0 | 12.56 |
2020-10-19 | 12.83 | 12.44 | 12.67 | 12.48 | 504700.0 | 12.45 |
2020-10-16 | 12.52 | 12.17 | 12.35 | 12.46 | 509100.0 | 12.43 |
2020-10-15 | 12.51 | 12.17 | 12.43 | 12.31 | 738600.0 | 12.28 |
2020-10-14 | 13.21 | 12.56 | 12.87 | 12.61 | 718300.0 | 12.58 |
2020-10-13 | 13.25 | 12.49 | 12.98 | 12.89 | 1279500.0 | 12.86 |
2020-10-12 | 13.25 | 12.29 | 12.32 | 13.14 | 1242400.0 | 13.11 |
2020-10-09 | 12.72 | 12.29 | 12.4 | 12.37 | 810500.0 | 12.34 |
2020-10-08 | 12.51 | 12.14 | 12.37 | 12.45 | 747500.0 | 12.42 |
2020-10-07 | 12.31 | 11.78 | 11.9 | 12.22 | 1216500.0 | 12.19 |
2020-10-06 | 12.37 | 11.66 | 11.66 | 11.73 | 1343400.0 | 11.7 |
2020-10-05 | 11.59 | 11.27 | 11.27 | 11.57 | 529800.0 | 11.54 |
2020-10-02 | 11.33 | 11.03 | 11.16 | 11.16 | 577200.0 | 11.13 |
2020-10-01 | 11.66 | 11.25 | 11.52 | 11.35 | 742900.0 | 11.32 |
2020-09-30 | 11.74 | 11.26 | 11.58 | 11.49 | 789200.0 | 11.46 |
2020-09-29 | 11.68 | 11.4 | 11.49 | 11.57 | 529800.0 | 11.54 |
2020-09-28 | 11.69 | 11.42 | 11.54 | 11.51 | 531100.0 | 11.48 |
2020-09-25 | 11.48 | 11.2 | 11.3 | 11.38 | 646700.0 | 11.35 |
2020-09-24 | 11.67 | 11.3 | 11.38 | 11.38 | 598600.0 | 11.35 |
2020-09-23 | 12.12 | 11.4 | 12.05 | 11.4 | 940000.0 | 11.37 |
2020-09-22 | 12.7 | 11.99 | 12.66 | 12.09 | 857800.0 | 12.06 |
2020-09-21 | 12.96 | 12.61 | 12.76 | 12.71 | 1175900.0 | 12.68 |
2020-09-18 | 13.15 | 12.42 | 12.63 | 13.0 | 3246100.0 | 12.97 |
2020-09-17 | 12.77 | 12.0 | 12.15 | 12.56 | 1396400.0 | 12.53 |
2020-09-16 | 12.6 | 11.68 | 11.71 | 12.43 | 1359700.0 | 12.4 |
2020-09-15 | 11.83 | 11.47 | 11.53 | 11.69 | 1106500.0 | 11.66 |
2020-09-14 | 11.6 | 11.32 | 11.43 | 11.51 | 887400.0 | 11.48 |
2020-09-11 | 11.66 | 11.3 | 11.39 | 11.37 | 1098400.0 | 11.34 |
2020-09-10 | 11.96 | 11.35 | 11.74 | 11.38 | 1326900.0 | 11.35 |
2020-09-09 | 11.72 | 11.45 | 11.63 | 11.6 | 1188900.0 | 11.57 |
2020-09-08 | 11.81 | 11.51 | 11.7 | 11.55 | 1282700.0 | 11.52 |
2020-09-04 | 12.13 | 11.4 | 12.07 | 11.87 | 1354100.0 | 11.84 |
2020-09-03 | 12.38 | 12.0 | 12.34 | 12.04 | 1270600.0 | 12.01 |
2020-09-02 | 12.63 | 12.04 | 12.33 | 12.47 | 1380000.0 | 12.44 |
2020-09-01 | 12.54 | 12.0 | 12.5 | 12.04 | 1321400.0 | 12.01 |
2020-08-31 | 13.0 | 12.5 | 12.91 | 12.53 | 1408400.0 | 12.5 |
2020-08-28 | 12.99 | 12.7 | 12.99 | 12.76 | 631700.0 | 12.73 |
2020-08-27 | 13.68 | 12.81 | 13.49 | 12.88 | 827500.0 | 12.8 |
2020-08-26 | 13.37 | 13.18 | 13.27 | 13.22 | 683400.0 | 13.13 |
2020-08-25 | 13.55 | 13.08 | 13.55 | 13.26 | 608100.0 | 13.17 |
2020-08-24 | 13.42 | 12.82 | 13.08 | 13.32 | 1101600.0 | 13.23 |
2020-08-21 | 13.24 | 12.8 | 13.14 | 12.89 | 880000.0 | 12.81 |
2020-08-20 | 13.39 | 13.11 | 13.3 | 13.2 | 727000.0 | 13.11 |
2020-08-19 | 13.87 | 13.35 | 13.8 | 13.36 | 955400.0 | 13.27 |
2020-08-18 | 14.13 | 13.81 | 14.02 | 13.83 | 1063100.0 | 13.74 |
2020-08-17 | 14.79 | 14.01 | 14.69 | 14.04 | 942800.0 | 13.95 |
2020-08-14 | 14.68 | 14.08 | 14.51 | 14.52 | 980700.0 | 14.43 |
2020-08-13 | 14.89 | 14.46 | 14.63 | 14.56 | 744500.0 | 14.47 |
2020-08-12 | 15.63 | 14.5 | 15.27 | 14.62 | 1576200.0 | 14.52 |
2020-08-11 | 17.0 | 15.05 | 16.88 | 15.17 | 2141000.0 | 15.07 |
2020-08-10 | 17.45 | 16.72 | 17.11 | 16.82 | 1021600.0 | 16.71 |
2020-08-07 | 17.25 | 16.64 | 17.0 | 17.03 | 545800.0 | 16.92 |
2020-08-06 | 17.79 | 16.5 | 17.67 | 17.0 | 1075400.0 | 16.89 |
2020-08-05 | 18.5 | 17.72 | 18.49 | 17.79 | 1017300.0 | 17.67 |
2020-08-04 | 19.04 | 18.15 | 18.94 | 18.28 | 756700.0 | 18.16 |
2020-08-03 | 19.49 | 18.5 | 18.5 | 18.98 | 1099200.0 | 18.86 |
2020-07-31 | 18.45 | 17.88 | 18.3 | 18.44 | 973900.0 | 18.32 |
2020-07-30 | 18.49 | 17.71 | 18.32 | 18.26 | 881000.0 | 18.14 |
2020-07-29 | 18.64 | 17.95 | 18.07 | 18.55 | 1289600.0 | 18.43 |
2020-07-28 | 18.84 | 16.93 | 16.99 | 17.85 | 3075200.0 | 17.73 |
2020-07-27 | 17.29 | 15.9 | 16.58 | 16.91 | 3668100.0 | 16.8 |
2020-07-24 | 15.21 | 14.71 | 14.9 | 14.9 | 680100.0 | 14.8 |
2020-07-23 | 15.48 | 14.77 | 14.82 | 15.01 | 983200.0 | 14.91 |
2020-07-22 | 14.94 | 14.46 | 14.57 | 14.87 | 564700.0 | 14.77 |
2020-07-21 | 14.86 | 14.35 | 14.37 | 14.73 | 808900.0 | 14.63 |
2020-07-20 | 14.24 | 13.47 | 13.47 | 14.19 | 529500.0 | 14.1 |
2020-07-17 | 13.74 | 13.36 | 13.55 | 13.54 | 616100.0 | 13.45 |
2020-07-16 | 13.82 | 13.45 | 13.7 | 13.52 | 585300.0 | 13.43 |
2020-07-15 | 14.35 | 13.81 | 14.07 | 13.84 | 622000.0 | 13.75 |
2020-07-14 | 14.1 | 13.66 | 14.01 | 13.77 | 804800.0 | 13.68 |
2020-07-13 | 14.38 | 14.03 | 14.26 | 14.05 | 889200.0 | 13.96 |
2020-07-10 | 14.55 | 14.11 | 14.38 | 14.13 | 684000.0 | 14.04 |
2020-07-09 | 14.81 | 14.1 | 14.61 | 14.4 | 582300.0 | 14.31 |
2020-07-08 | 15.04 | 14.36 | 14.75 | 14.66 | 601800.0 | 14.56 |
2020-07-07 | 14.97 | 14.43 | 14.82 | 14.68 | 861500.0 | 14.58 |
2020-07-06 | 14.95 | 14.54 | 14.59 | 14.94 | 488600.0 | 14.84 |
2020-07-02 | 15.04 | 14.33 | 14.92 | 14.38 | 551800.0 | 14.29 |
2020-07-01 | 14.97 | 14.53 | 14.63 | 14.84 | 681900.0 | 14.74 |
2020-06-30 | 14.94 | 14.51 | 14.51 | 14.76 | 701600.0 | 14.66 |
2020-06-29 | 14.87 | 14.3 | 14.42 | 14.58 | 556700.0 | 14.49 |
2020-06-26 | 14.81 | 14.14 | 14.55 | 14.29 | 1097500.0 | 14.2 |
2020-06-25 | 14.72 | 13.56 | 13.8 | 14.7 | 1103700.0 | 14.6 |
2020-06-24 | 14.15 | 13.58 | 13.98 | 13.81 | 696500.0 | 13.72 |
2020-06-23 | 14.36 | 13.57 | 13.67 | 14.08 | 969300.0 | 13.99 |
2020-06-22 | 13.79 | 13.0 | 13.17 | 13.53 | 1056800.0 | 13.44 |
2020-06-19 | 13.84 | 13.24 | 13.52 | 13.28 | 2811300.0 | 13.19 |
2020-06-18 | 13.65 | 13.27 | 13.47 | 13.52 | 1628000.0 | 13.43 |
2020-06-17 | 14.16 | 13.41 | 13.43 | 13.5 | 1630600.0 | 13.41 |
2020-06-16 | 13.87 | 13.18 | 13.87 | 13.42 | 1827400.0 | 13.33 |
2020-06-15 | 13.91 | 11.72 | 11.72 | 13.61 | 1517100.0 | 13.52 |
2020-06-12 | 12.6 | 12.08 | 12.54 | 12.42 | 898300.0 | 12.34 |
2020-06-11 | 12.62 | 11.94 | 12.58 | 12.11 | 1273100.0 | 12.03 |
2020-06-10 | 13.82 | 13.0 | 13.82 | 13.02 | 1236500.0 | 12.94 |
2020-06-09 | 13.98 | 13.3 | 13.46 | 13.84 | 511700.0 | 13.75 |
2020-06-08 | 13.96 | 13.58 | 13.89 | 13.76 | 778700.0 | 13.67 |
2020-06-05 | 14.53 | 13.65 | 14.16 | 13.73 | 1060300.0 | 13.64 |
2020-06-04 | 14.0 | 13.33 | 13.65 | 13.8 | 718900.0 | 13.71 |
2020-06-03 | 14.0 | 13.04 | 13.04 | 13.73 | 1260500.0 | 13.64 |
2020-06-02 | 14.43 | 13.4 | 14.43 | 13.51 | 824700.0 | 13.42 |
2020-06-01 | 14.27 | 13.72 | 14.08 | 14.0 | 964200.0 | 13.91 |
2020-05-29 | 14.0 | 13.33 | 14.0 | 13.75 | 4099100.0 | 13.66 |
2020-05-28 | 15.28 | 13.89 | 14.96 | 14.1 | 1365600.0 | 14.01 |
2020-05-27 | 15.55 | 14.8 | 15.4 | 15.27 | 520900.0 | 15.17 |
2020-05-26 | 15.78 | 15.2 | 15.24 | 15.36 | 284100.0 | 15.26 |
2020-05-22 | 15.26 | 14.93 | 15.26 | 15.17 | 164400.0 | 15.07 |
2020-05-21 | 15.42 | 15.05 | 15.25 | 15.13 | 427700.0 | 15.03 |
2020-05-20 | 15.56 | 15.24 | 15.32 | 15.35 | 291300.0 | 15.25 |
2020-05-19 | 15.44 | 14.96 | 15.3 | 15.06 | 518900.0 | 14.96 |
2020-05-18 | 15.73 | 14.71 | 14.87 | 15.45 | 785400.0 | 15.15 |
2020-05-15 | 14.51 | 13.98 | 14.31 | 14.37 | 642500.0 | 14.09 |
2020-05-14 | 14.47 | 13.53 | 14.0 | 14.46 | 625800.0 | 14.18 |
2020-05-13 | 14.79 | 13.79 | 14.79 | 14.25 | 641600.0 | 13.97 |
2020-05-12 | 15.4 | 14.62 | 15.34 | 14.62 | 533200.0 | 14.34 |
2020-05-11 | 15.74 | 14.83 | 15.48 | 15.27 | 625500.0 | 14.97 |
2020-05-08 | 15.81 | 14.62 | 14.87 | 15.75 | 553400.0 | 15.45 |
2020-05-07 | 15.84 | 14.5 | 15.84 | 14.57 | 566700.0 | 14.29 |
2020-05-06 | 15.15 | 14.64 | 15.03 | 14.88 | 334200.0 | 14.59 |
2020-05-05 | 16.07 | 14.7 | 14.95 | 14.73 | 477300.0 | 14.44 |
2020-05-04 | 14.85 | 13.98 | 14.04 | 14.81 | 546900.0 | 14.52 |
2020-05-01 | 14.95 | 13.65 | 14.86 | 14.4 | 372900.0 | 14.12 |
2020-04-30 | 15.78 | 15.22 | 15.78 | 15.28 | 307100.0 | 14.98 |
2020-04-29 | 16.23 | 15.49 | 15.75 | 16.12 | 392700.0 | 15.81 |
2020-04-28 | 15.8 | 15.01 | 15.65 | 15.33 | 259200.0 | 15.03 |
2020-04-27 | 15.43 | 14.8 | 14.8 | 15.31 | 335600.0 | 15.01 |
2020-04-24 | 14.77 | 13.95 | 14.19 | 14.69 | 271900.0 | 14.41 |
2020-04-23 | 14.92 | 14.09 | 14.32 | 14.15 | 423200.0 | 13.88 |
2020-04-22 | 14.39 | 13.81 | 14.25 | 14.26 | 292900.0 | 13.98 |
2020-04-21 | 14.15 | 13.72 | 14.09 | 13.85 | 289600.0 | 13.58 |
2020-04-20 | 14.58 | 14.13 | 14.3 | 14.35 | 557100.0 | 14.07 |
2020-04-17 | 14.93 | 14.54 | 14.55 | 14.68 | 300900.0 | 14.4 |
2020-04-16 | 14.64 | 13.93 | 14.57 | 14.19 | 326000.0 | 13.92 |
2020-04-15 | 14.76 | 13.76 | 14.36 | 14.37 | 448000.0 | 14.09 |
2020-04-14 | 14.92 | 14.46 | 14.75 | 14.85 | 234600.0 | 14.56 |
2020-04-13 | 15.02 | 14.32 | 14.58 | 14.46 | 301600.0 | 14.18 |
2020-04-09 | 15.61 | 14.42 | 15.08 | 14.62 | 543100.0 | 14.34 |
2020-04-08 | 15.17 | 14.38 | 14.95 | 14.77 | 351800.0 | 14.48 |
2020-04-07 | 15.7 | 14.51 | 14.95 | 14.76 | 914500.0 | 14.47 |
2020-04-06 | 14.67 | 13.4 | 13.4 | 14.58 | 783400.0 | 14.3 |
2020-04-03 | 13.44 | 12.17 | 12.99 | 12.94 | 704200.0 | 12.69 |
2020-04-02 | 13.76 | 12.76 | 12.79 | 13.08 | 431600.0 | 12.83 |
2020-04-01 | 13.67 | 12.67 | 13.55 | 12.98 | 436900.0 | 12.73 |
2020-03-31 | 14.41 | 13.39 | 13.58 | 13.91 | 976800.0 | 13.64 |
2020-03-30 | 14.06 | 12.91 | 13.61 | 13.74 | 318800.0 | 13.47 |
2020-03-27 | 14.25 | 12.95 | 13.68 | 13.57 | 460400.0 | 13.31 |
2020-03-26 | 15.7 | 13.86 | 14.8 | 14.16 | 667000.0 | 13.89 |
2020-03-25 | 15.32 | 13.01 | 13.34 | 14.62 | 842600.0 | 14.34 |
2020-03-24 | 13.44 | 11.84 | 11.98 | 13.29 | 569300.0 | 13.03 |
2020-03-23 | 11.94 | 10.99 | 11.64 | 11.46 | 975400.0 | 11.24 |
2020-03-20 | 12.13 | 10.91 | 11.14 | 11.34 | 977900.0 | 11.12 |
2020-03-19 | 11.46 | 10.15 | 10.51 | 10.96 | 844200.0 | 10.75 |
2020-03-18 | 10.97 | 9.01 | 10.13 | 10.65 | 1142700.0 | 10.44 |
2020-03-17 | 11.42 | 9.42 | 11.14 | 10.72 | 995900.0 | 10.51 |
2020-03-16 | 12.7 | 10.76 | 12.49 | 10.93 | 717500.0 | 10.72 |
2020-03-13 | 14.26 | 12.63 | 14.01 | 13.53 | 908300.0 | 13.27 |
2020-03-12 | 14.67 | 12.99 | 14.46 | 13.48 | 766300.0 | 13.22 |
2020-03-11 | 15.48 | 14.34 | 14.58 | 15.06 | 953300.0 | 14.77 |
2020-03-10 | 14.88 | 14.34 | 14.57 | 14.86 | 671300.0 | 14.57 |
2020-03-09 | 14.87 | 13.82 | 14.87 | 14.03 | 811600.0 | 13.76 |
2020-03-06 | 15.63 | 15.1 | 15.12 | 15.52 | 714500.0 | 15.22 |
2020-03-05 | 16.64 | 15.26 | 16.5 | 15.56 | 835900.0 | 15.26 |
2020-03-04 | 17.48 | 16.01 | 16.94 | 16.85 | 607900.0 | 16.52 |
2020-03-03 | 17.25 | 16.19 | 16.24 | 16.7 | 2162700.0 | 16.38 |
2020-03-02 | 17.44 | 16.39 | 17.19 | 17.32 | 1187500.0 | 16.79 |
2020-02-28 | 17.2 | 16.12 | 16.75 | 17.19 | 1784800.0 | 16.66 |
2020-02-27 | 17.89 | 17.37 | 17.72 | 17.39 | 1136900.0 | 16.86 |
2020-02-26 | 18.24 | 17.81 | 18.01 | 18.19 | 1127100.0 | 17.63 |
2020-02-25 | 19.27 | 17.79 | 19.15 | 17.91 | 1167000.0 | 17.36 |
2020-02-24 | 19.98 | 18.98 | 19.47 | 19.1 | 2027200.0 | 18.51 |
2020-02-21 | 19.64 | 19.17 | 19.23 | 19.42 | 830900.0 | 18.82 |
2020-02-20 | 19.91 | 18.54 | 18.59 | 19.8 | 1399200.0 | 19.19 |
2020-02-19 | 18.8 | 15.51 | 15.51 | 18.7 | 2046100.0 | 18.13 |
2020-02-18 | 15.21 | 14.8 | 15.01 | 15.02 | 646100.0 | 14.56 |