名前 | Zogenix Inc. Common Stock |
ティッカー | ZGNX |
国 | United States |
上場年 | 2010.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 22.98 | 22.46 | 22.77 | 22.48 | 907300.0 | 22.48 |
2021-02-12 | 22.78 | 22.27 | 22.42 | 22.53 | 849000.0 | 22.53 |
2021-02-11 | 22.81 | 21.78 | 22.8 | 22.42 | 951000.0 | 22.42 |
2021-02-10 | 23.1 | 22.03 | 22.5 | 22.81 | 796300.0 | 22.81 |
2021-02-09 | 22.66 | 21.7 | 22.4 | 22.41 | 837400.0 | 22.41 |
2021-02-08 | 22.3 | 21.11 | 21.14 | 22.25 | 692700.0 | 22.25 |
2021-02-05 | 21.28 | 20.35 | 21.21 | 21.04 | 937900.0 | 21.04 |
2021-02-04 | 21.81 | 20.86 | 21.3 | 21.17 | 1001000.0 | 21.17 |
2021-02-03 | 22.89 | 20.51 | 22.89 | 21.55 | 3204000.0 | 21.55 |
2021-02-02 | 19.86 | 19.19 | 19.74 | 19.68 | 454700.0 | 19.68 |
2021-02-01 | 19.63 | 18.71 | 19.1 | 19.42 | 596000.0 | 19.42 |
2021-01-29 | 19.43 | 18.68 | 19.17 | 18.96 | 721900.0 | 18.96 |
2021-01-28 | 20.12 | 18.83 | 20.07 | 19.15 | 719800.0 | 19.15 |
2021-01-27 | 20.47 | 19.33 | 19.67 | 19.82 | 1193300.0 | 19.82 |
2021-01-26 | 20.43 | 19.75 | 19.86 | 20.1 | 752200.0 | 20.1 |
2021-01-25 | 19.94 | 19.11 | 19.27 | 19.62 | 1140600.0 | 19.62 |
2021-01-22 | 19.31 | 18.01 | 18.25 | 19.3 | 1276500.0 | 19.3 |
2021-01-21 | 18.53 | 17.8 | 18.11 | 18.34 | 1018900.0 | 18.34 |
2021-01-20 | 18.75 | 18.02 | 18.66 | 18.26 | 766100.0 | 18.26 |
2021-01-19 | 18.98 | 18.11 | 18.98 | 18.27 | 1119300.0 | 18.27 |
2021-01-15 | 19.23 | 18.62 | 18.93 | 18.64 | 1251600.0 | 18.64 |
2021-01-14 | 19.89 | 18.82 | 19.85 | 18.97 | 1145900.0 | 18.97 |
2021-01-13 | 20.46 | 18.93 | 20.34 | 18.99 | 1949600.0 | 18.99 |
2021-01-12 | 21.26 | 20.46 | 21.12 | 20.49 | 1069900.0 | 20.49 |
2021-01-11 | 22.07 | 20.94 | 21.61 | 21.07 | 1025500.0 | 21.07 |
2021-01-08 | 21.99 | 20.67 | 20.92 | 21.82 | 1117500.0 | 21.82 |
2021-01-07 | 20.89 | 19.76 | 19.76 | 20.85 | 833700.0 | 20.85 |
2021-01-06 | 20.35 | 19.51 | 19.75 | 19.82 | 760900.0 | 19.82 |
2021-01-05 | 20.0 | 19.3 | 19.91 | 19.61 | 937400.0 | 19.61 |
2021-01-04 | 20.15 | 19.51 | 20.11 | 19.84 | 522500.0 | 19.84 |
2020-12-31 | 20.26 | 19.11 | 19.96 | 19.99 | 1004400.0 | 19.99 |
2020-12-30 | 20.04 | 19.36 | 19.4 | 19.87 | 1004600.0 | 19.87 |
2020-12-29 | 20.22 | 19.37 | 20.05 | 19.53 | 820800.0 | 19.53 |
2020-12-28 | 20.48 | 19.68 | 20.35 | 19.96 | 1014100.0 | 19.96 |
2020-12-24 | 20.31 | 19.71 | 19.87 | 20.18 | 391300.0 | 20.18 |
2020-12-23 | 20.54 | 19.61 | 20.3 | 19.87 | 1005700.0 | 19.87 |
2020-12-22 | 20.68 | 20.01 | 20.2 | 20.29 | 825800.0 | 20.29 |
2020-12-21 | 20.24 | 19.6 | 19.89 | 20.21 | 774900.0 | 20.21 |
2020-12-18 | 20.42 | 19.85 | 20.34 | 19.99 | 1656300.0 | 19.99 |
2020-12-17 | 20.53 | 19.71 | 20.18 | 20.3 | 1543300.0 | 20.3 |
2020-12-16 | 21.24 | 19.73 | 21.23 | 20.0 | 860800.0 | 20.0 |
2020-12-15 | 21.37 | 20.68 | 21.27 | 21.06 | 691800.0 | 21.06 |
2020-12-14 | 21.66 | 20.14 | 20.31 | 21.15 | 666600.0 | 21.15 |
2020-12-11 | 20.64 | 19.89 | 20.64 | 19.94 | 758300.0 | 19.94 |
2020-12-10 | 21.16 | 20.67 | 20.89 | 20.77 | 1163500.0 | 20.77 |
2020-12-09 | 21.4 | 20.86 | 21.39 | 20.95 | 515900.0 | 20.95 |
2020-12-08 | 21.53 | 20.95 | 21.22 | 21.13 | 846500.0 | 21.13 |
2020-12-07 | 22.48 | 21.34 | 22.11 | 21.42 | 566400.0 | 21.42 |
2020-12-04 | 22.81 | 21.9 | 22.16 | 22.23 | 693100.0 | 22.23 |
2020-12-03 | 22.37 | 21.27 | 21.63 | 22.08 | 842500.0 | 22.08 |
2020-12-02 | 21.7 | 21.07 | 21.35 | 21.49 | 376000.0 | 21.49 |
2020-12-01 | 22.05 | 21.38 | 21.7 | 21.54 | 555100.0 | 21.54 |
2020-11-30 | 21.71 | 21.05 | 21.56 | 21.43 | 685400.0 | 21.43 |
2020-11-27 | 21.71 | 20.76 | 20.99 | 21.56 | 319500.0 | 21.56 |
2020-11-25 | 21.25 | 20.54 | 21.22 | 21.08 | 579200.0 | 21.08 |
2020-11-24 | 21.6 | 20.77 | 21.0 | 21.2 | 509900.0 | 21.2 |
2020-11-23 | 20.98 | 20.22 | 20.81 | 20.8 | 890000.0 | 20.8 |
2020-11-20 | 20.18 | 19.06 | 20.18 | 19.88 | 718800.0 | 19.88 |
2020-11-19 | 20.26 | 19.61 | 19.99 | 19.86 | 791900.0 | 19.86 |
2020-11-18 | 21.1 | 20.04 | 20.89 | 20.05 | 1009200.0 | 20.05 |
2020-11-17 | 21.38 | 20.51 | 20.9 | 20.79 | 733900.0 | 20.79 |
2020-11-16 | 22.37 | 20.97 | 22.07 | 21.1 | 1190900.0 | 21.1 |
2020-11-13 | 21.7 | 20.92 | 21.04 | 21.6 | 1256700.0 | 21.6 |
2020-11-12 | 21.37 | 20.32 | 20.57 | 20.7 | 1746900.0 | 20.7 |
2020-11-11 | 21.87 | 20.62 | 21.81 | 20.86 | 1105200.0 | 20.86 |
2020-11-10 | 22.75 | 20.66 | 20.69 | 21.73 | 1438600.0 | 21.73 |
2020-11-09 | 23.36 | 22.13 | 22.7 | 23.1 | 1192000.0 | 23.1 |
2020-11-06 | 21.86 | 21.15 | 21.58 | 21.45 | 846000.0 | 21.45 |
2020-11-05 | 22.42 | 21.57 | 22.32 | 21.61 | 799000.0 | 21.61 |
2020-11-04 | 22.58 | 21.75 | 21.8 | 22.08 | 728700.0 | 22.08 |
2020-11-03 | 21.93 | 20.99 | 21.16 | 21.77 | 948900.0 | 21.77 |
2020-11-02 | 21.45 | 20.2 | 21.45 | 20.97 | 1085100.0 | 20.97 |
2020-10-30 | 21.6 | 21.04 | 21.19 | 21.32 | 697600.0 | 21.32 |
2020-10-29 | 21.38 | 20.15 | 20.28 | 21.32 | 757200.0 | 21.32 |
2020-10-28 | 20.66 | 20.0 | 20.3 | 20.42 | 618100.0 | 20.42 |
2020-10-27 | 21.23 | 20.52 | 20.64 | 20.6 | 572600.0 | 20.6 |
2020-10-26 | 21.19 | 20.5 | 21.1 | 20.73 | 880100.0 | 20.73 |
2020-10-23 | 21.3 | 20.63 | 21.13 | 21.29 | 857700.0 | 21.29 |
2020-10-22 | 21.11 | 20.01 | 20.6 | 21.0 | 526600.0 | 21.0 |
2020-10-21 | 20.85 | 20.11 | 20.2 | 20.5 | 526800.0 | 20.5 |
2020-10-20 | 20.7 | 19.84 | 20.36 | 20.19 | 1196800.0 | 20.19 |
2020-10-19 | 20.85 | 20.06 | 20.67 | 20.18 | 710400.0 | 20.18 |
2020-10-16 | 20.65 | 19.52 | 20.14 | 20.4 | 1741700.0 | 20.4 |
2020-10-15 | 19.66 | 18.81 | 19.05 | 19.62 | 1154500.0 | 19.62 |
2020-10-14 | 19.74 | 18.59 | 18.73 | 19.4 | 1023400.0 | 19.4 |
2020-10-13 | 18.89 | 18.27 | 18.28 | 18.8 | 1010700.0 | 18.8 |
2020-10-12 | 18.53 | 17.97 | 18.46 | 18.41 | 1123700.0 | 18.41 |
2020-10-09 | 18.6 | 18.15 | 18.42 | 18.31 | 1022000.0 | 18.31 |
2020-10-08 | 18.65 | 18.16 | 18.54 | 18.45 | 801200.0 | 18.45 |
2020-10-07 | 18.43 | 17.62 | 18.0 | 18.23 | 1259400.0 | 18.23 |
2020-10-06 | 18.39 | 17.79 | 18.22 | 17.93 | 1504200.0 | 17.93 |
2020-10-05 | 18.37 | 17.77 | 17.79 | 18.06 | 1317800.0 | 18.06 |
2020-10-02 | 17.98 | 17.42 | 17.54 | 17.58 | 858100.0 | 17.58 |
2020-10-01 | 18.36 | 17.6 | 17.92 | 17.92 | 1075400.0 | 17.92 |
2020-09-30 | 18.4 | 17.81 | 18.02 | 17.93 | 1401900.0 | 17.93 |
2020-09-29 | 18.44 | 17.48 | 17.98 | 17.95 | 1618900.0 | 17.95 |
2020-09-28 | 18.06 | 17.31 | 17.77 | 18.0 | 2843400.0 | 18.0 |
2020-09-25 | 18.08 | 17.23 | 17.75 | 17.5 | 6839800.0 | 17.5 |
2020-09-24 | 18.38 | 17.2 | 18.38 | 17.76 | 5956800.0 | 17.76 |
2020-09-23 | 19.83 | 18.29 | 19.45 | 18.68 | 9080000.0 | 18.68 |
2020-09-22 | 23.19 | 22.38 | 22.79 | 22.58 | 1168800.0 | 22.58 |
2020-09-21 | 23.87 | 22.71 | 23.63 | 22.82 | 951700.0 | 22.82 |
2020-09-18 | 24.67 | 23.63 | 24.67 | 24.21 | 896600.0 | 24.21 |
2020-09-17 | 24.52 | 23.99 | 24.5 | 24.37 | 494700.0 | 24.37 |
2020-09-16 | 25.31 | 24.52 | 24.81 | 24.65 | 408400.0 | 24.65 |
2020-09-15 | 25.08 | 24.43 | 24.99 | 24.75 | 422400.0 | 24.75 |
2020-09-14 | 24.87 | 24.41 | 24.5 | 24.72 | 645300.0 | 24.72 |
2020-09-11 | 25.1 | 23.93 | 24.79 | 24.18 | 1155400.0 | 24.18 |
2020-09-10 | 25.22 | 24.52 | 24.56 | 24.78 | 519700.0 | 24.78 |
2020-09-09 | 24.78 | 24.25 | 24.5 | 24.51 | 555700.0 | 24.51 |
2020-09-08 | 24.63 | 22.88 | 23.38 | 24.4 | 572000.0 | 24.4 |
2020-09-04 | 23.97 | 22.58 | 23.82 | 23.69 | 678900.0 | 23.69 |
2020-09-03 | 24.12 | 23.25 | 23.72 | 23.59 | 479900.0 | 23.59 |
2020-09-02 | 23.97 | 23.33 | 23.39 | 23.82 | 504100.0 | 23.82 |
2020-09-01 | 23.66 | 22.86 | 23.63 | 23.41 | 853000.0 | 23.41 |
2020-08-31 | 23.93 | 22.59 | 22.62 | 23.67 | 1036300.0 | 23.67 |
2020-08-28 | 22.77 | 21.8 | 22.09 | 22.68 | 538600.0 | 22.68 |
2020-08-27 | 22.27 | 21.69 | 22.09 | 22.15 | 407800.0 | 22.15 |
2020-08-26 | 22.98 | 21.83 | 22.87 | 22.1 | 769000.0 | 22.1 |
2020-08-25 | 23.09 | 22.35 | 23.09 | 22.8 | 906200.0 | 22.8 |
2020-08-24 | 23.23 | 22.59 | 23.1 | 22.93 | 618500.0 | 22.93 |
2020-08-21 | 23.93 | 22.92 | 23.63 | 22.94 | 688900.0 | 22.94 |
2020-08-20 | 24.09 | 23.64 | 23.88 | 23.82 | 797500.0 | 23.82 |
2020-08-19 | 24.5 | 23.75 | 24.12 | 23.9 | 795200.0 | 23.9 |
2020-08-18 | 25.26 | 23.72 | 25.13 | 23.99 | 1124400.0 | 23.99 |
2020-08-17 | 25.52 | 24.25 | 24.89 | 25.16 | 832200.0 | 25.16 |
2020-08-14 | 24.99 | 24.18 | 24.77 | 24.93 | 457100.0 | 24.93 |
2020-08-13 | 25.2 | 24.52 | 24.61 | 24.81 | 564500.0 | 24.81 |
2020-08-12 | 25.22 | 23.94 | 24.87 | 24.76 | 1128400.0 | 24.76 |
2020-08-11 | 25.88 | 24.61 | 24.82 | 24.74 | 969200.0 | 24.74 |
2020-08-10 | 24.96 | 23.93 | 24.3 | 24.57 | 934300.0 | 24.57 |
2020-08-07 | 24.67 | 23.8 | 23.82 | 24.26 | 1487900.0 | 24.26 |
2020-08-06 | 24.41 | 23.09 | 23.09 | 23.69 | 1070200.0 | 23.69 |
2020-08-05 | 24.76 | 23.88 | 24.73 | 24.45 | 1042600.0 | 24.45 |
2020-08-04 | 24.88 | 23.83 | 24.09 | 24.22 | 835800.0 | 24.22 |
2020-08-03 | 24.53 | 23.5 | 23.85 | 24.35 | 829200.0 | 24.35 |
2020-07-31 | 24.63 | 23.66 | 24.29 | 23.79 | 869400.0 | 23.79 |
2020-07-30 | 24.57 | 23.61 | 23.91 | 24.35 | 1245600.0 | 24.35 |
2020-07-29 | 25.25 | 23.86 | 25.17 | 23.94 | 858700.0 | 23.94 |
2020-07-28 | 26.21 | 25.07 | 25.94 | 25.12 | 543100.0 | 25.12 |
2020-07-27 | 26.34 | 25.58 | 25.99 | 26.13 | 348300.0 | 26.13 |
2020-07-24 | 26.48 | 25.75 | 26.35 | 26.01 | 471700.0 | 26.01 |
2020-07-23 | 27.49 | 26.05 | 26.83 | 26.42 | 594600.0 | 26.42 |
2020-07-22 | 27.99 | 26.73 | 27.71 | 26.98 | 551000.0 | 26.98 |
2020-07-21 | 29.29 | 27.46 | 29.17 | 27.9 | 876800.0 | 27.9 |
2020-07-20 | 29.89 | 28.73 | 29.17 | 29.0 | 474100.0 | 29.0 |
2020-07-17 | 29.23 | 28.22 | 28.75 | 28.93 | 582300.0 | 28.93 |
2020-07-16 | 29.1 | 28.22 | 29.0 | 28.84 | 482000.0 | 28.84 |
2020-07-15 | 29.55 | 27.96 | 28.18 | 29.36 | 1174100.0 | 29.36 |
2020-07-14 | 27.43 | 26.03 | 26.71 | 27.4 | 814600.0 | 27.4 |
2020-07-13 | 28.5 | 26.39 | 27.45 | 26.49 | 670500.0 | 26.49 |
2020-07-10 | 27.72 | 27.02 | 27.72 | 27.24 | 514100.0 | 27.24 |
2020-07-09 | 28.77 | 27.56 | 28.51 | 27.81 | 578900.0 | 27.81 |
2020-07-08 | 28.4 | 27.28 | 27.65 | 28.28 | 524700.0 | 28.28 |
2020-07-07 | 29.22 | 27.42 | 29.03 | 27.58 | 782900.0 | 27.58 |
2020-07-06 | 29.97 | 29.0 | 29.69 | 29.07 | 783600.0 | 29.07 |
2020-07-02 | 29.98 | 28.59 | 29.26 | 29.19 | 829600.0 | 29.19 |
2020-07-01 | 30.1 | 26.71 | 26.93 | 29.07 | 2359500.0 | 29.07 |
2020-06-30 | 27.03 | 25.58 | 25.64 | 27.01 | 1335100.0 | 27.01 |
2020-06-29 | 27.77 | 24.94 | 25.52 | 26.11 | 2727100.0 | 26.11 |
2020-06-26 | 32.42 | 24.6 | 32.42 | 25.47 | 12186600.0 | 25.47 |
2020-06-25 | 29.67 | 27.21 | 28.82 | 28.12 | 2011600.0 | 28.12 |
2020-06-24 | 29.01 | 27.57 | 28.31 | 28.37 | 1783600.0 | 28.37 |
2020-06-23 | 29.55 | 27.91 | 28.9 | 28.45 | 2427000.0 | 28.45 |
2020-06-22 | 28.99 | 27.82 | 28.7 | 28.51 | 1377900.0 | 28.51 |
2020-06-19 | 29.17 | 27.93 | 29.0 | 28.04 | 1452400.0 | 28.04 |
2020-06-18 | 29.08 | 28.15 | 28.15 | 28.5 | 771700.0 | 28.5 |
2020-06-17 | 30.0 | 28.18 | 29.99 | 28.37 | 956200.0 | 28.37 |
2020-06-16 | 30.95 | 29.38 | 30.95 | 29.69 | 840400.0 | 29.69 |
2020-06-15 | 30.4 | 28.08 | 28.08 | 30.01 | 1002100.0 | 30.01 |
2020-06-12 | 30.13 | 28.18 | 29.5 | 28.6 | 796300.0 | 28.6 |
2020-06-11 | 29.99 | 28.69 | 29.55 | 28.75 | 790800.0 | 28.75 |
2020-06-10 | 31.82 | 30.09 | 31.03 | 30.3 | 536100.0 | 30.3 |
2020-06-09 | 32.35 | 30.77 | 32.1 | 30.87 | 675700.0 | 30.87 |
2020-06-08 | 32.25 | 30.18 | 30.48 | 32.04 | 729500.0 | 32.04 |
2020-06-05 | 31.38 | 29.57 | 30.0 | 29.97 | 721000.0 | 29.97 |
2020-06-04 | 30.43 | 29.32 | 29.63 | 29.44 | 448400.0 | 29.44 |
2020-06-03 | 30.82 | 29.42 | 30.48 | 29.73 | 481000.0 | 29.73 |
2020-06-02 | 30.23 | 28.88 | 29.74 | 30.16 | 499400.0 | 30.16 |
2020-06-01 | 30.02 | 29.1 | 29.23 | 29.56 | 542100.0 | 29.56 |
2020-05-29 | 29.46 | 28.63 | 28.94 | 29.13 | 654400.0 | 29.13 |
2020-05-28 | 30.67 | 28.55 | 29.83 | 29.0 | 770300.0 | 29.0 |
2020-05-27 | 30.92 | 28.57 | 30.61 | 29.78 | 705800.0 | 29.78 |
2020-05-26 | 31.87 | 30.06 | 30.56 | 30.32 | 910000.0 | 30.32 |
2020-05-22 | 30.0 | 29.24 | 29.57 | 29.98 | 451000.0 | 29.98 |
2020-05-21 | 30.0 | 29.0 | 30.0 | 29.57 | 342800.0 | 29.57 |
2020-05-20 | 29.93 | 28.33 | 29.33 | 29.87 | 442800.0 | 29.87 |
2020-05-19 | 29.51 | 28.55 | 28.57 | 29.16 | 538600.0 | 29.16 |
2020-05-18 | 29.48 | 28.41 | 28.41 | 28.87 | 575100.0 | 28.87 |
2020-05-15 | 27.69 | 26.01 | 26.12 | 27.6 | 511800.0 | 27.6 |
2020-05-14 | 26.53 | 24.88 | 25.18 | 26.3 | 602000.0 | 26.3 |
2020-05-13 | 27.97 | 25.32 | 27.78 | 25.84 | 539500.0 | 25.84 |
2020-05-12 | 29.14 | 27.75 | 28.21 | 27.79 | 622700.0 | 27.79 |
2020-05-11 | 27.73 | 25.35 | 25.45 | 27.61 | 710600.0 | 27.61 |
2020-05-08 | 26.71 | 25.35 | 26.48 | 25.68 | 526900.0 | 25.68 |
2020-05-07 | 27.36 | 25.75 | 27.2 | 25.95 | 768100.0 | 25.95 |
2020-05-06 | 27.59 | 25.75 | 25.9 | 27.01 | 602800.0 | 27.01 |
2020-05-05 | 27.5 | 26.44 | 26.78 | 26.65 | 1809600.0 | 26.65 |
2020-05-04 | 27.45 | 25.9 | 26.4 | 26.46 | 1153700.0 | 26.46 |
2020-05-01 | 28.21 | 26.12 | 28.05 | 26.61 | 681700.0 | 26.61 |
2020-04-30 | 29.14 | 28.05 | 28.48 | 28.23 | 542100.0 | 28.23 |
2020-04-29 | 29.19 | 27.72 | 28.35 | 28.67 | 720900.0 | 28.67 |
2020-04-28 | 30.2 | 27.44 | 30.01 | 27.68 | 700500.0 | 27.68 |
2020-04-27 | 30.33 | 28.85 | 29.84 | 29.51 | 613300.0 | 29.51 |
2020-04-24 | 29.75 | 28.04 | 28.96 | 29.51 | 893100.0 | 29.51 |
2020-04-23 | 28.89 | 26.43 | 26.45 | 28.59 | 1195100.0 | 28.59 |
2020-04-22 | 26.44 | 25.42 | 26.19 | 25.99 | 559300.0 | 25.99 |
2020-04-21 | 26.6 | 25.37 | 26.34 | 25.74 | 548400.0 | 25.74 |
2020-04-20 | 27.66 | 26.49 | 26.61 | 26.68 | 814600.0 | 26.68 |
2020-04-17 | 27.14 | 25.26 | 25.45 | 27.02 | 1288300.0 | 27.02 |
2020-04-16 | 26.09 | 24.6 | 25.62 | 25.38 | 521000.0 | 25.38 |
2020-04-15 | 26.61 | 24.61 | 25.01 | 25.53 | 952600.0 | 25.53 |
2020-04-14 | 25.94 | 23.94 | 25.01 | 25.68 | 617900.0 | 25.68 |
2020-04-13 | 24.57 | 23.21 | 23.84 | 24.29 | 504100.0 | 24.29 |
2020-04-09 | 26.15 | 23.56 | 25.09 | 23.92 | 672500.0 | 23.92 |
2020-04-08 | 25.69 | 24.06 | 24.79 | 24.46 | 701600.0 | 24.46 |
2020-04-07 | 24.47 | 22.85 | 23.73 | 23.82 | 930300.0 | 23.82 |
2020-04-06 | 24.02 | 22.74 | 23.07 | 23.08 | 838600.0 | 23.08 |
2020-04-03 | 23.67 | 21.99 | 23.16 | 22.26 | 623900.0 | 22.26 |
2020-04-02 | 23.94 | 22.67 | 23.04 | 23.19 | 568300.0 | 23.19 |
2020-04-01 | 24.5 | 22.67 | 23.8 | 23.1 | 735000.0 | 23.1 |
2020-03-31 | 26.09 | 23.92 | 25.62 | 24.73 | 941700.0 | 24.73 |
2020-03-30 | 25.89 | 22.91 | 23.51 | 25.58 | 881800.0 | 25.58 |
2020-03-27 | 24.63 | 22.2 | 22.97 | 23.36 | 1351100.0 | 23.36 |
2020-03-26 | 24.6 | 23.2 | 23.48 | 23.66 | 1074300.0 | 23.66 |
2020-03-25 | 24.18 | 23.0 | 23.71 | 23.06 | 883100.0 | 23.06 |
2020-03-24 | 23.59 | 21.54 | 21.69 | 23.19 | 818600.0 | 23.19 |
2020-03-23 | 21.32 | 19.19 | 20.06 | 20.53 | 1333900.0 | 20.53 |
2020-03-20 | 21.28 | 18.35 | 18.81 | 19.69 | 1218800.0 | 19.69 |
2020-03-19 | 19.12 | 17.83 | 18.55 | 18.52 | 1018000.0 | 18.52 |
2020-03-18 | 19.93 | 16.65 | 19.13 | 17.8 | 958800.0 | 17.8 |
2020-03-17 | 21.93 | 19.41 | 19.96 | 20.05 | 1415300.0 | 20.05 |
2020-03-16 | 22.09 | 18.8 | 20.14 | 19.51 | 1243900.0 | 19.51 |
2020-03-13 | 22.34 | 20.33 | 21.56 | 22.01 | 1355200.0 | 22.01 |
2020-03-12 | 22.77 | 20.8 | 21.87 | 21.01 | 1690500.0 | 21.01 |
2020-03-11 | 24.1 | 22.61 | 23.66 | 22.69 | 836300.0 | 22.69 |
2020-03-10 | 24.45 | 22.55 | 23.99 | 24.09 | 955000.0 | 24.09 |
2020-03-09 | 23.35 | 21.33 | 21.85 | 23.19 | 1389100.0 | 23.19 |
2020-03-06 | 25.95 | 23.32 | 25.56 | 24.24 | 1602000.0 | 24.24 |
2020-03-05 | 28.0 | 26.0 | 26.62 | 26.36 | 1447900.0 | 26.36 |
2020-03-04 | 27.76 | 24.0 | 25.94 | 27.36 | 4469700.0 | 27.36 |
2020-03-03 | 26.29 | 23.02 | 23.5 | 24.92 | 1358100.0 | 24.92 |
2020-03-02 | 25.65 | 24.63 | 25.15 | 25.25 | 1743200.0 | 25.25 |
2020-02-28 | 25.16 | 22.46 | 22.52 | 25.08 | 1637700.0 | 25.08 |
2020-02-27 | 24.82 | 18.27 | 21.4 | 23.69 | 4607200.0 | 23.69 |
2020-02-26 | 28.15 | 25.99 | 28.08 | 26.06 | 1546500.0 | 26.06 |
2020-02-25 | 29.2 | 27.98 | 29.01 | 28.0 | 946800.0 | 28.0 |
2020-02-24 | 29.32 | 28.6 | 29.0 | 28.89 | 1368200.0 | 28.89 |
2020-02-21 | 30.9 | 29.57 | 30.88 | 30.16 | 1221800.0 | 30.16 |
2020-02-20 | 31.39 | 30.34 | 30.34 | 30.92 | 616600.0 | 30.92 |
2020-02-19 | 30.59 | 29.56 | 30.25 | 30.44 | 1032400.0 | 30.44 |
2020-02-18 | 32.51 | 29.91 | 32.11 | 30.0 | 1435100.0 | 30.0 |