Yext Inc. Common Stockのデータ
- Home
- Yext Inc. Common Stockの株価データ
Yext Inc. Common Stockの基本情報
| 名前 |
Yext Inc. Common Stock |
| ティッカー |
YEXT |
| 国 |
United States |
| 上場年 |
2017.0 |
| セクター |
Technology |
Yext Inc. Common Stockの過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
20.0 |
19.0 |
19.68 |
19.13 |
992300.0 |
19.13 |
| 2021-02-12 |
20.0 |
18.82 |
18.9 |
19.55 |
1171000.0 |
19.55 |
| 2021-02-11 |
18.84 |
18.31 |
18.49 |
18.71 |
658500.0 |
18.71 |
| 2021-02-10 |
19.08 |
18.25 |
18.97 |
18.5 |
942400.0 |
18.5 |
| 2021-02-09 |
18.98 |
18.1 |
18.21 |
18.94 |
1028500.0 |
18.94 |
| 2021-02-08 |
18.67 |
17.99 |
18.36 |
18.29 |
1223900.0 |
18.29 |
| 2021-02-05 |
18.13 |
17.82 |
17.97 |
18.12 |
595500.0 |
18.12 |
| 2021-02-04 |
17.89 |
17.26 |
17.3 |
17.84 |
466700.0 |
17.84 |
| 2021-02-03 |
17.6 |
17.05 |
17.55 |
17.21 |
510800.0 |
17.21 |
| 2021-02-02 |
17.64 |
17.19 |
17.36 |
17.59 |
656700.0 |
17.59 |
| 2021-02-01 |
17.3 |
16.65 |
16.96 |
17.17 |
1022600.0 |
17.17 |
| 2021-01-29 |
17.22 |
16.45 |
17.02 |
16.87 |
935900.0 |
16.87 |
| 2021-01-28 |
17.95 |
17.02 |
17.37 |
17.06 |
1327900.0 |
17.06 |
| 2021-01-27 |
17.54 |
15.86 |
16.45 |
17.34 |
1616900.0 |
17.34 |
| 2021-01-26 |
17.14 |
16.69 |
17.14 |
16.77 |
638000.0 |
16.77 |
| 2021-01-25 |
17.52 |
16.5 |
17.26 |
16.99 |
793500.0 |
16.99 |
| 2021-01-22 |
17.54 |
17.05 |
17.19 |
17.12 |
740400.0 |
17.12 |
| 2021-01-21 |
17.52 |
17.09 |
17.47 |
17.36 |
739700.0 |
17.36 |
| 2021-01-20 |
17.44 |
16.93 |
16.98 |
17.34 |
680400.0 |
17.34 |
| 2021-01-19 |
16.93 |
16.35 |
16.37 |
16.81 |
996400.0 |
16.81 |
| 2021-01-15 |
17.07 |
16.17 |
16.84 |
16.21 |
913300.0 |
16.21 |
| 2021-01-14 |
17.1 |
16.73 |
16.8 |
16.91 |
564800.0 |
16.91 |
| 2021-01-13 |
17.11 |
16.53 |
16.88 |
16.75 |
754900.0 |
16.75 |
| 2021-01-12 |
16.88 |
16.45 |
16.71 |
16.83 |
739000.0 |
16.83 |
| 2021-01-11 |
17.03 |
16.51 |
16.88 |
16.6 |
828100.0 |
16.6 |
| 2021-01-08 |
17.31 |
16.73 |
16.87 |
17.12 |
1132500.0 |
17.12 |
| 2021-01-07 |
16.77 |
16.25 |
16.37 |
16.73 |
827300.0 |
16.73 |
| 2021-01-06 |
16.31 |
15.8 |
16.26 |
16.15 |
1225300.0 |
16.15 |
| 2021-01-05 |
16.35 |
15.76 |
15.94 |
16.27 |
821000.0 |
16.27 |
| 2021-01-04 |
16.17 |
15.59 |
15.87 |
15.94 |
1054900.0 |
15.94 |
| 2020-12-31 |
15.92 |
15.4 |
15.74 |
15.72 |
624700.0 |
15.72 |
| 2020-12-30 |
16.14 |
15.8 |
15.96 |
15.8 |
544800.0 |
15.8 |
| 2020-12-29 |
16.28 |
15.8 |
16.24 |
15.94 |
841000.0 |
15.94 |
| 2020-12-28 |
17.13 |
16.1 |
17.09 |
16.11 |
987700.0 |
16.11 |
| 2020-12-24 |
17.07 |
16.6 |
16.84 |
16.89 |
486400.0 |
16.89 |
| 2020-12-23 |
17.19 |
16.5 |
17.0 |
16.76 |
1043100.0 |
16.76 |
| 2020-12-22 |
17.28 |
16.32 |
16.4 |
17.05 |
1960800.0 |
17.05 |
| 2020-12-21 |
16.19 |
15.65 |
15.65 |
16.18 |
1327200.0 |
16.18 |
| 2020-12-18 |
16.0 |
15.48 |
15.88 |
15.93 |
2598100.0 |
15.93 |
| 2020-12-17 |
16.28 |
15.69 |
15.69 |
15.89 |
1867600.0 |
15.89 |
| 2020-12-16 |
15.46 |
15.01 |
15.05 |
15.45 |
1252800.0 |
15.45 |
| 2020-12-15 |
15.26 |
14.81 |
15.1 |
14.97 |
1177600.0 |
14.97 |
| 2020-12-14 |
15.43 |
15.03 |
15.1 |
15.08 |
1162900.0 |
15.08 |
| 2020-12-11 |
15.4 |
14.88 |
15.15 |
15.1 |
925500.0 |
15.1 |
| 2020-12-10 |
15.42 |
14.9 |
15.11 |
15.28 |
710700.0 |
15.28 |
| 2020-12-09 |
15.9 |
15.01 |
15.84 |
15.26 |
1378400.0 |
15.26 |
| 2020-12-08 |
16.21 |
15.8 |
16.06 |
15.91 |
1540300.0 |
15.91 |
| 2020-12-07 |
16.3 |
15.81 |
15.81 |
16.14 |
2790600.0 |
16.14 |
| 2020-12-04 |
17.71 |
15.55 |
17.48 |
15.68 |
6133600.0 |
15.68 |
| 2020-12-03 |
19.74 |
18.68 |
18.77 |
19.32 |
1838500.0 |
19.32 |
| 2020-12-02 |
19.21 |
18.6 |
19.21 |
18.71 |
737700.0 |
18.71 |
| 2020-12-01 |
19.39 |
18.79 |
19.32 |
19.28 |
855500.0 |
19.28 |
| 2020-11-30 |
19.14 |
18.55 |
19.05 |
19.01 |
848700.0 |
19.01 |
| 2020-11-27 |
19.14 |
18.73 |
18.93 |
19.05 |
365900.0 |
19.05 |
| 2020-11-25 |
18.87 |
18.4 |
18.54 |
18.79 |
634300.0 |
18.79 |
| 2020-11-24 |
19.17 |
18.56 |
19.01 |
18.59 |
516400.0 |
18.59 |
| 2020-11-23 |
18.95 |
18.2 |
18.43 |
18.88 |
587500.0 |
18.88 |
| 2020-11-20 |
18.34 |
17.65 |
17.75 |
18.3 |
628100.0 |
18.3 |
| 2020-11-19 |
17.88 |
17.17 |
17.3 |
17.83 |
594400.0 |
17.83 |
| 2020-11-18 |
18.33 |
17.31 |
18.33 |
17.32 |
813500.0 |
17.32 |
| 2020-11-17 |
18.29 |
17.74 |
18.04 |
18.28 |
663100.0 |
18.28 |
| 2020-11-16 |
18.23 |
17.81 |
17.99 |
18.06 |
535900.0 |
18.06 |
| 2020-11-13 |
18.19 |
17.68 |
18.12 |
18.04 |
367200.0 |
18.04 |
| 2020-11-12 |
18.38 |
17.89 |
18.05 |
17.99 |
435700.0 |
17.99 |
| 2020-11-11 |
18.31 |
17.54 |
17.72 |
18.03 |
764300.0 |
18.03 |
| 2020-11-10 |
18.82 |
17.41 |
18.62 |
17.46 |
1334100.0 |
17.46 |
| 2020-11-09 |
20.05 |
18.71 |
19.4 |
18.71 |
1553300.0 |
18.71 |
| 2020-11-06 |
19.25 |
18.3 |
18.75 |
19.21 |
676800.0 |
19.21 |
| 2020-11-05 |
19.06 |
18.51 |
18.66 |
18.77 |
888900.0 |
18.77 |
| 2020-11-04 |
18.4 |
17.56 |
17.7 |
18.3 |
904200.0 |
18.3 |
| 2020-11-03 |
17.66 |
16.62 |
16.8 |
17.51 |
750800.0 |
17.51 |
| 2020-11-02 |
16.81 |
16.14 |
16.6 |
16.58 |
765400.0 |
16.58 |
| 2020-10-30 |
17.25 |
16.33 |
17.25 |
16.58 |
863500.0 |
16.58 |
| 2020-10-29 |
17.5 |
16.92 |
17.0 |
17.4 |
906100.0 |
17.4 |
| 2020-10-28 |
17.0 |
16.58 |
16.91 |
16.93 |
1134400.0 |
16.93 |
| 2020-10-27 |
17.46 |
16.96 |
17.46 |
17.25 |
498700.0 |
17.25 |
| 2020-10-26 |
17.6 |
16.76 |
17.24 |
17.35 |
991400.0 |
17.35 |
| 2020-10-23 |
17.9 |
17.17 |
17.85 |
17.45 |
697600.0 |
17.45 |
| 2020-10-22 |
18.2 |
17.38 |
18.12 |
17.83 |
606000.0 |
17.83 |
| 2020-10-21 |
18.28 |
17.79 |
18.02 |
17.97 |
560900.0 |
17.97 |
| 2020-10-20 |
18.1 |
17.27 |
18.0 |
17.86 |
5122800.0 |
17.86 |
| 2020-10-19 |
18.23 |
17.67 |
17.79 |
17.88 |
592200.0 |
17.88 |
| 2020-10-16 |
18.29 |
17.73 |
17.98 |
17.75 |
916800.0 |
17.75 |
| 2020-10-15 |
18.0 |
16.74 |
16.97 |
17.98 |
1688900.0 |
17.98 |
| 2020-10-14 |
17.6 |
16.89 |
17.33 |
17.34 |
3346700.0 |
17.34 |
| 2020-10-13 |
17.43 |
16.5 |
16.72 |
17.32 |
907800.0 |
17.32 |
| 2020-10-12 |
16.79 |
16.2 |
16.35 |
16.78 |
934300.0 |
16.78 |
| 2020-10-09 |
16.27 |
16.02 |
16.14 |
16.18 |
582800.0 |
16.18 |
| 2020-10-08 |
16.2 |
15.82 |
16.1 |
16.0 |
975700.0 |
16.0 |
| 2020-10-07 |
16.04 |
15.6 |
15.6 |
15.9 |
841100.0 |
15.9 |
| 2020-10-06 |
15.83 |
15.27 |
15.37 |
15.46 |
746100.0 |
15.46 |
| 2020-10-05 |
15.76 |
15.22 |
15.76 |
15.37 |
723000.0 |
15.37 |
| 2020-10-02 |
15.8 |
14.63 |
14.86 |
15.65 |
916400.0 |
15.65 |
| 2020-10-01 |
15.51 |
15.1 |
15.26 |
15.26 |
885500.0 |
15.26 |
| 2020-09-30 |
15.61 |
15.07 |
15.29 |
15.18 |
856400.0 |
15.18 |
| 2020-09-29 |
15.74 |
15.32 |
15.48 |
15.41 |
599000.0 |
15.41 |
| 2020-09-28 |
15.73 |
15.28 |
15.68 |
15.41 |
612100.0 |
15.41 |
| 2020-09-25 |
15.56 |
14.93 |
15.0 |
15.47 |
803400.0 |
15.47 |
| 2020-09-24 |
15.15 |
14.38 |
14.55 |
15.04 |
858100.0 |
15.04 |
| 2020-09-23 |
15.67 |
14.6 |
15.6 |
14.66 |
1203500.0 |
14.66 |
| 2020-09-22 |
16.08 |
15.29 |
15.99 |
15.7 |
1424400.0 |
15.7 |
| 2020-09-21 |
15.9 |
14.96 |
14.96 |
15.85 |
1494200.0 |
15.85 |
| 2020-09-18 |
15.55 |
14.94 |
15.36 |
15.32 |
1855100.0 |
15.32 |
| 2020-09-17 |
15.33 |
14.87 |
15.08 |
15.22 |
676000.0 |
15.22 |
| 2020-09-16 |
16.27 |
15.34 |
15.87 |
15.4 |
1085500.0 |
15.4 |
| 2020-09-15 |
16.64 |
15.76 |
16.47 |
15.92 |
1152500.0 |
15.92 |
| 2020-09-14 |
16.52 |
16.04 |
16.24 |
16.32 |
760600.0 |
16.32 |
| 2020-09-11 |
16.59 |
15.78 |
16.51 |
15.97 |
731100.0 |
15.97 |
| 2020-09-10 |
17.38 |
16.37 |
16.94 |
16.42 |
949400.0 |
16.42 |
| 2020-09-09 |
17.08 |
16.18 |
16.65 |
16.82 |
1062300.0 |
16.82 |
| 2020-09-08 |
17.32 |
15.86 |
16.02 |
16.26 |
1403800.0 |
16.26 |
| 2020-09-04 |
18.85 |
15.69 |
18.64 |
16.45 |
2194800.0 |
16.45 |
| 2020-09-03 |
19.26 |
17.41 |
19.15 |
17.53 |
1738200.0 |
17.53 |
| 2020-09-02 |
20.9 |
19.1 |
20.3 |
19.59 |
1075100.0 |
19.59 |
| 2020-09-01 |
20.29 |
19.37 |
20.29 |
20.13 |
1329700.0 |
20.13 |
| 2020-08-31 |
20.01 |
18.77 |
18.77 |
19.86 |
1681000.0 |
19.86 |
| 2020-08-28 |
19.05 |
18.2 |
18.25 |
18.77 |
914700.0 |
18.77 |
| 2020-08-27 |
18.18 |
17.37 |
17.92 |
18.11 |
1001800.0 |
18.11 |
| 2020-08-26 |
18.22 |
17.57 |
17.57 |
17.99 |
872100.0 |
17.99 |
| 2020-08-25 |
17.72 |
17.11 |
17.52 |
17.61 |
448300.0 |
17.61 |
| 2020-08-24 |
18.0 |
17.35 |
17.81 |
17.57 |
484700.0 |
17.57 |
| 2020-08-21 |
17.73 |
17.34 |
17.49 |
17.61 |
701700.0 |
17.61 |
| 2020-08-20 |
17.8 |
17.1 |
17.11 |
17.75 |
430000.0 |
17.75 |
| 2020-08-19 |
17.52 |
16.99 |
17.48 |
17.24 |
379200.0 |
17.24 |
| 2020-08-18 |
17.5 |
17.12 |
17.2 |
17.36 |
443700.0 |
17.36 |
| 2020-08-17 |
17.16 |
16.81 |
16.98 |
17.1 |
327700.0 |
17.1 |
| 2020-08-14 |
17.06 |
16.72 |
16.99 |
16.93 |
358500.0 |
16.93 |
| 2020-08-13 |
17.46 |
16.53 |
16.53 |
17.04 |
427000.0 |
17.04 |
| 2020-08-12 |
16.96 |
16.47 |
16.67 |
16.56 |
687600.0 |
16.56 |
| 2020-08-11 |
16.8 |
15.96 |
16.46 |
16.45 |
796500.0 |
16.45 |
| 2020-08-10 |
17.37 |
16.18 |
17.34 |
16.39 |
894100.0 |
16.39 |
| 2020-08-07 |
18.12 |
17.09 |
17.93 |
17.34 |
854500.0 |
17.34 |
| 2020-08-06 |
18.31 |
17.89 |
18.19 |
18.11 |
600600.0 |
18.11 |
| 2020-08-05 |
18.25 |
17.64 |
17.77 |
18.15 |
919000.0 |
18.15 |
| 2020-08-04 |
17.78 |
17.31 |
17.35 |
17.58 |
659500.0 |
17.58 |
| 2020-08-03 |
17.38 |
16.82 |
17.0 |
17.36 |
656700.0 |
17.36 |
| 2020-07-31 |
16.84 |
16.26 |
16.61 |
16.82 |
591800.0 |
16.82 |
| 2020-07-30 |
16.63 |
15.88 |
16.32 |
16.51 |
684500.0 |
16.51 |
| 2020-07-29 |
16.75 |
16.28 |
16.28 |
16.63 |
507800.0 |
16.63 |
| 2020-07-28 |
16.51 |
16.05 |
16.34 |
16.12 |
424100.0 |
16.12 |
| 2020-07-27 |
16.49 |
16.01 |
16.17 |
16.37 |
485700.0 |
16.37 |
| 2020-07-24 |
16.42 |
15.86 |
16.16 |
16.16 |
483100.0 |
16.16 |
| 2020-07-23 |
17.0 |
16.18 |
16.57 |
16.37 |
799500.0 |
16.37 |
| 2020-07-22 |
16.96 |
16.42 |
16.65 |
16.58 |
681800.0 |
16.58 |
| 2020-07-21 |
17.41 |
16.57 |
17.41 |
16.69 |
1174100.0 |
16.69 |
| 2020-07-20 |
17.28 |
16.27 |
16.33 |
17.19 |
764600.0 |
17.19 |
| 2020-07-17 |
16.48 |
15.94 |
16.22 |
16.37 |
697200.0 |
16.37 |
| 2020-07-16 |
16.67 |
16.12 |
16.6 |
16.22 |
755300.0 |
16.22 |
| 2020-07-15 |
17.08 |
16.32 |
16.9 |
16.67 |
1008700.0 |
16.67 |
| 2020-07-14 |
17.12 |
16.23 |
16.75 |
16.67 |
1072800.0 |
16.67 |
| 2020-07-13 |
18.09 |
16.66 |
18.0 |
16.79 |
1533700.0 |
16.79 |
| 2020-07-10 |
18.15 |
17.6 |
18.11 |
17.79 |
918600.0 |
17.79 |
| 2020-07-09 |
18.55 |
17.76 |
18.2 |
18.2 |
1115300.0 |
18.2 |
| 2020-07-08 |
18.02 |
17.24 |
17.31 |
18.0 |
1000500.0 |
18.0 |
| 2020-07-07 |
17.86 |
17.03 |
17.14 |
17.27 |
1268900.0 |
17.27 |
| 2020-07-06 |
17.74 |
17.03 |
17.62 |
17.26 |
1082700.0 |
17.26 |
| 2020-07-02 |
18.07 |
17.26 |
17.5 |
17.33 |
1583300.0 |
17.33 |
| 2020-07-01 |
17.43 |
16.41 |
16.57 |
17.31 |
1217800.0 |
17.31 |
| 2020-06-30 |
16.69 |
16.01 |
16.19 |
16.61 |
1311300.0 |
16.61 |
| 2020-06-29 |
16.43 |
15.56 |
16.18 |
16.17 |
1147300.0 |
16.17 |
| 2020-06-26 |
17.0 |
15.94 |
16.88 |
16.06 |
2264400.0 |
16.06 |
| 2020-06-25 |
17.1 |
16.48 |
16.89 |
16.93 |
1515900.0 |
16.93 |
| 2020-06-24 |
17.64 |
16.37 |
17.51 |
16.53 |
2176500.0 |
16.53 |
| 2020-06-23 |
18.6 |
17.17 |
17.18 |
17.76 |
2832900.0 |
17.76 |
| 2020-06-22 |
17.03 |
16.2 |
16.34 |
16.8 |
1065700.0 |
16.8 |
| 2020-06-19 |
17.15 |
16.29 |
16.86 |
16.31 |
2907200.0 |
16.31 |
| 2020-06-18 |
16.99 |
16.25 |
16.34 |
16.94 |
1256900.0 |
16.94 |
| 2020-06-17 |
17.09 |
16.26 |
16.89 |
16.45 |
1148200.0 |
16.45 |
| 2020-06-16 |
16.96 |
16.07 |
16.39 |
16.69 |
2126300.0 |
16.69 |
| 2020-06-15 |
16.12 |
14.97 |
15.0 |
15.95 |
1433500.0 |
15.95 |
| 2020-06-12 |
15.83 |
15.11 |
15.77 |
15.49 |
1247200.0 |
15.49 |
| 2020-06-11 |
15.68 |
14.91 |
15.61 |
15.13 |
1327200.0 |
15.13 |
| 2020-06-10 |
16.62 |
15.96 |
16.07 |
16.17 |
1067800.0 |
16.17 |
| 2020-06-09 |
16.03 |
15.31 |
15.53 |
15.6 |
1559300.0 |
15.6 |
| 2020-06-08 |
16.36 |
15.65 |
16.15 |
16.11 |
1956400.0 |
16.11 |
| 2020-06-05 |
17.37 |
15.72 |
15.82 |
16.31 |
3180100.0 |
16.31 |
| 2020-06-04 |
18.17 |
16.26 |
17.2 |
16.67 |
2554600.0 |
16.67 |
| 2020-06-03 |
17.67 |
16.73 |
16.83 |
17.63 |
1350700.0 |
17.63 |
| 2020-06-02 |
16.94 |
16.09 |
16.93 |
16.54 |
858700.0 |
16.54 |
| 2020-06-01 |
16.75 |
15.72 |
15.79 |
16.65 |
1326100.0 |
16.65 |
| 2020-05-29 |
15.84 |
15.06 |
15.2 |
15.79 |
957200.0 |
15.79 |
| 2020-05-28 |
16.4 |
15.23 |
16.3 |
15.32 |
940600.0 |
15.32 |
| 2020-05-27 |
16.31 |
14.95 |
15.43 |
16.31 |
1301100.0 |
16.31 |
| 2020-05-26 |
15.47 |
14.91 |
15.45 |
15.25 |
1184300.0 |
15.25 |
| 2020-05-22 |
14.8 |
14.18 |
14.49 |
14.79 |
532300.0 |
14.79 |
| 2020-05-21 |
14.72 |
14.1 |
14.68 |
14.34 |
454900.0 |
14.34 |
| 2020-05-20 |
14.8 |
14.28 |
14.38 |
14.7 |
822000.0 |
14.7 |
| 2020-05-19 |
14.37 |
13.86 |
13.96 |
14.07 |
603700.0 |
14.07 |
| 2020-05-18 |
14.51 |
13.89 |
14.17 |
14.01 |
874600.0 |
14.01 |
| 2020-05-15 |
13.64 |
12.95 |
13.13 |
13.54 |
656600.0 |
13.54 |
| 2020-05-14 |
13.2 |
12.72 |
13.04 |
13.2 |
846300.0 |
13.2 |
| 2020-05-13 |
14.21 |
13.12 |
14.21 |
13.3 |
952100.0 |
13.3 |
| 2020-05-12 |
14.88 |
14.02 |
14.75 |
14.07 |
869500.0 |
14.07 |
| 2020-05-11 |
14.89 |
14.0 |
14.0 |
14.68 |
755200.0 |
14.68 |
| 2020-05-08 |
14.25 |
13.84 |
14.02 |
14.19 |
818300.0 |
14.19 |
| 2020-05-07 |
13.93 |
13.38 |
13.46 |
13.75 |
659400.0 |
13.75 |
| 2020-05-06 |
13.24 |
12.75 |
12.75 |
13.12 |
747200.0 |
13.12 |
| 2020-05-05 |
13.13 |
12.63 |
12.94 |
12.73 |
837400.0 |
12.73 |
| 2020-05-04 |
12.59 |
11.67 |
11.89 |
12.56 |
763700.0 |
12.56 |
| 2020-05-01 |
12.66 |
11.99 |
12.38 |
12.14 |
888200.0 |
12.14 |
| 2020-04-30 |
12.94 |
12.5 |
12.75 |
12.8 |
770500.0 |
12.8 |
| 2020-04-29 |
13.09 |
12.32 |
12.43 |
12.88 |
1106200.0 |
12.88 |
| 2020-04-28 |
12.59 |
12.04 |
12.5 |
12.1 |
912700.0 |
12.1 |
| 2020-04-27 |
12.43 |
12.1 |
12.18 |
12.29 |
666100.0 |
12.29 |
| 2020-04-24 |
12.07 |
11.43 |
11.74 |
11.99 |
555100.0 |
11.99 |
| 2020-04-23 |
11.86 |
11.42 |
11.57 |
11.72 |
723200.0 |
11.72 |
| 2020-04-22 |
11.79 |
11.38 |
11.56 |
11.65 |
468600.0 |
11.65 |
| 2020-04-21 |
11.81 |
11.03 |
11.7 |
11.3 |
692600.0 |
11.3 |
| 2020-04-20 |
12.28 |
11.87 |
12.04 |
11.95 |
664200.0 |
11.95 |
| 2020-04-17 |
12.43 |
12.03 |
12.3 |
12.27 |
914400.0 |
12.27 |
| 2020-04-16 |
12.29 |
11.49 |
12.16 |
11.79 |
1042800.0 |
11.79 |
| 2020-04-15 |
12.09 |
11.54 |
11.76 |
11.84 |
972300.0 |
11.84 |
| 2020-04-14 |
12.84 |
11.87 |
12.67 |
12.22 |
686000.0 |
12.22 |
| 2020-04-13 |
12.37 |
11.62 |
11.95 |
12.28 |
965700.0 |
12.28 |
| 2020-04-09 |
11.95 |
11.32 |
11.47 |
11.67 |
996700.0 |
11.67 |
| 2020-04-08 |
11.12 |
10.39 |
10.7 |
10.97 |
937200.0 |
10.97 |
| 2020-04-07 |
11.13 |
10.01 |
10.64 |
10.37 |
1205800.0 |
10.37 |
| 2020-04-06 |
10.48 |
9.35 |
9.44 |
10.31 |
1145500.0 |
10.31 |
| 2020-04-03 |
9.33 |
8.56 |
9.01 |
8.83 |
870800.0 |
8.83 |
| 2020-04-02 |
9.71 |
8.92 |
9.54 |
9.09 |
1025000.0 |
9.09 |
| 2020-04-01 |
10.32 |
9.51 |
9.89 |
9.64 |
1337500.0 |
9.64 |
| 2020-03-31 |
11.02 |
9.98 |
10.79 |
10.19 |
1629500.0 |
10.19 |
| 2020-03-30 |
11.09 |
10.39 |
11.0 |
10.71 |
843700.0 |
10.71 |
| 2020-03-27 |
11.27 |
10.43 |
10.9 |
10.98 |
1090700.0 |
10.98 |
| 2020-03-26 |
11.9 |
10.72 |
10.97 |
11.32 |
1253800.0 |
11.32 |
| 2020-03-25 |
11.61 |
10.58 |
11.2 |
10.89 |
1376300.0 |
10.89 |
| 2020-03-24 |
11.33 |
10.2 |
10.53 |
11.17 |
1929500.0 |
11.17 |
| 2020-03-23 |
10.9 |
9.74 |
10.83 |
10.01 |
1935200.0 |
10.01 |
| 2020-03-20 |
11.71 |
10.57 |
10.74 |
10.83 |
2349700.0 |
10.83 |
| 2020-03-19 |
10.97 |
9.83 |
10.08 |
10.6 |
1111200.0 |
10.6 |
| 2020-03-18 |
11.05 |
9.57 |
10.73 |
10.06 |
1654600.0 |
10.06 |
| 2020-03-17 |
11.95 |
10.57 |
11.91 |
11.47 |
2078200.0 |
11.47 |
| 2020-03-16 |
11.94 |
11.02 |
11.75 |
11.78 |
1887200.0 |
11.78 |
| 2020-03-13 |
13.39 |
11.77 |
12.43 |
13.36 |
1293400.0 |
13.36 |
| 2020-03-12 |
12.94 |
11.87 |
12.5 |
11.88 |
1525500.0 |
11.88 |
| 2020-03-11 |
14.13 |
12.95 |
13.53 |
13.4 |
1332600.0 |
13.4 |
| 2020-03-10 |
13.92 |
12.64 |
13.63 |
13.91 |
2115600.0 |
13.91 |
| 2020-03-09 |
13.8 |
13.19 |
13.45 |
13.27 |
1143900.0 |
13.27 |
| 2020-03-06 |
14.94 |
14.02 |
14.71 |
14.41 |
1189100.0 |
14.41 |
| 2020-03-05 |
15.7 |
14.75 |
14.83 |
15.04 |
1216300.0 |
15.04 |
| 2020-03-04 |
16.44 |
14.96 |
16.07 |
15.29 |
1656900.0 |
15.29 |
| 2020-03-03 |
15.17 |
14.04 |
15.17 |
14.5 |
1684500.0 |
14.5 |
| 2020-03-02 |
15.35 |
14.77 |
15.14 |
15.07 |
1365200.0 |
15.07 |
| 2020-02-28 |
15.44 |
14.26 |
14.51 |
15.16 |
1352200.0 |
15.16 |
| 2020-02-27 |
15.82 |
14.98 |
15.15 |
15.04 |
1351700.0 |
15.04 |
| 2020-02-26 |
16.26 |
15.27 |
15.85 |
15.53 |
1122300.0 |
15.53 |
| 2020-02-25 |
16.26 |
15.54 |
16.14 |
15.68 |
780200.0 |
15.68 |
| 2020-02-24 |
16.08 |
15.46 |
15.47 |
15.98 |
664600.0 |
15.98 |
| 2020-02-21 |
16.49 |
15.86 |
16.38 |
16.45 |
738100.0 |
16.45 |
| 2020-02-20 |
16.99 |
16.28 |
16.83 |
16.41 |
784500.0 |
16.41 |
| 2020-02-19 |
16.93 |
16.55 |
16.58 |
16.92 |
640900.0 |
16.92 |
| 2020-02-18 |
16.64 |
16.03 |
16.07 |
16.45 |
1222700.0 |
16.45 |