名前 | Adaptive Biotechnologies Corporation Common Stock |
ティッカー | ADPT |
国 | United States |
上場年 | 2019.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 65.72 | 62.6 | 65.45 | 64.21 | 521400.0 | 64.21 |
2021-02-12 | 67.34 | 63.93 | 64.96 | 66.5 | 579200.0 | 66.5 |
2021-02-11 | 64.59 | 62.51 | 63.24 | 64.37 | 508600.0 | 64.37 |
2021-02-10 | 64.93 | 60.8 | 63.25 | 62.78 | 441200.0 | 62.78 |
2021-02-09 | 63.71 | 61.34 | 61.55 | 62.15 | 347900.0 | 62.15 |
2021-02-08 | 62.84 | 60.81 | 62.06 | 61.36 | 595900.0 | 61.36 |
2021-02-05 | 62.06 | 58.9 | 59.91 | 61.36 | 429700.0 | 61.36 |
2021-02-04 | 60.07 | 58.01 | 59.59 | 59.31 | 386100.0 | 59.31 |
2021-02-03 | 61.92 | 58.79 | 60.62 | 59.62 | 497200.0 | 59.62 |
2021-02-02 | 60.87 | 57.47 | 57.88 | 60.39 | 1136800.0 | 60.39 |
2021-02-01 | 56.72 | 54.78 | 56.03 | 56.19 | 614600.0 | 56.19 |
2021-01-29 | 58.29 | 54.51 | 58.18 | 55.47 | 824800.0 | 55.47 |
2021-01-28 | 58.11 | 54.31 | 54.88 | 57.1 | 979900.0 | 57.1 |
2021-01-27 | 61.25 | 54.3 | 60.89 | 54.64 | 1284800.0 | 54.64 |
2021-01-26 | 66.16 | 62.1 | 65.47 | 62.14 | 1088600.0 | 62.14 |
2021-01-25 | 68.25 | 64.32 | 67.15 | 65.51 | 640200.0 | 65.51 |
2021-01-22 | 68.16 | 65.67 | 66.71 | 67.74 | 293200.0 | 67.74 |
2021-01-21 | 68.0 | 65.5 | 67.05 | 67.01 | 593700.0 | 67.01 |
2021-01-20 | 69.0 | 66.04 | 68.73 | 66.86 | 552000.0 | 66.86 |
2021-01-19 | 71.25 | 66.39 | 68.81 | 67.34 | 1344100.0 | 67.34 |
2021-01-15 | 67.76 | 64.55 | 65.95 | 65.09 | 1551100.0 | 65.09 |
2021-01-14 | 66.87 | 64.8 | 65.26 | 65.65 | 1408600.0 | 65.65 |
2021-01-13 | 64.32 | 62.35 | 62.68 | 63.49 | 709400.0 | 63.49 |
2021-01-12 | 63.83 | 61.43 | 62.84 | 62.46 | 957500.0 | 62.46 |
2021-01-11 | 63.23 | 59.1 | 60.16 | 62.79 | 541900.0 | 62.79 |
2021-01-08 | 61.64 | 57.84 | 59.09 | 60.28 | 522700.0 | 60.28 |
2021-01-07 | 59.33 | 56.6 | 56.78 | 59.09 | 732700.0 | 59.09 |
2021-01-06 | 57.24 | 54.3 | 55.0 | 55.92 | 593800.0 | 55.92 |
2021-01-05 | 56.71 | 55.29 | 56.56 | 55.75 | 719200.0 | 55.75 |
2021-01-04 | 59.58 | 55.5 | 59.27 | 55.83 | 704800.0 | 55.83 |
2020-12-31 | 59.99 | 56.85 | 59.27 | 59.13 | 368400.0 | 59.13 |
2020-12-30 | 60.2 | 58.46 | 59.67 | 59.4 | 499300.0 | 59.4 |
2020-12-29 | 61.58 | 58.2 | 61.29 | 59.34 | 782200.0 | 59.34 |
2020-12-28 | 64.73 | 60.11 | 64.57 | 61.0 | 935900.0 | 61.0 |
2020-12-24 | 65.39 | 61.5 | 65.39 | 62.53 | 364300.0 | 62.53 |
2020-12-23 | 65.69 | 63.23 | 65.21 | 65.47 | 727500.0 | 65.47 |
2020-12-22 | 65.5 | 62.4 | 62.97 | 65.39 | 1438000.0 | 65.39 |
2020-12-21 | 62.45 | 58.37 | 59.14 | 62.35 | 1555500.0 | 62.35 |
2020-12-18 | 59.61 | 57.5 | 58.03 | 59.58 | 1877900.0 | 59.58 |
2020-12-17 | 57.57 | 56.04 | 56.63 | 57.5 | 1274600.0 | 57.5 |
2020-12-16 | 57.4 | 55.8 | 56.9 | 56.67 | 1350300.0 | 56.67 |
2020-12-15 | 57.07 | 55.16 | 57.0 | 56.01 | 1055700.0 | 56.01 |
2020-12-14 | 59.92 | 56.83 | 57.08 | 57.18 | 1504600.0 | 57.18 |
2020-12-11 | 57.33 | 54.8 | 55.36 | 56.05 | 1618700.0 | 56.05 |
2020-12-10 | 55.3 | 50.94 | 51.67 | 55.23 | 1212500.0 | 55.23 |
2020-12-09 | 54.04 | 51.13 | 53.37 | 51.79 | 669300.0 | 51.79 |
2020-12-08 | 52.89 | 50.29 | 50.69 | 52.59 | 951500.0 | 52.59 |
2020-12-07 | 53.55 | 48.0 | 48.78 | 53.34 | 1406300.0 | 53.34 |
2020-12-04 | 48.0 | 46.79 | 47.44 | 47.78 | 546100.0 | 47.78 |
2020-12-03 | 48.65 | 47.05 | 47.55 | 47.86 | 343900.0 | 47.86 |
2020-12-02 | 49.2 | 47.41 | 49.0 | 47.69 | 480500.0 | 47.69 |
2020-12-01 | 49.84 | 47.76 | 48.23 | 48.89 | 683500.0 | 48.89 |
2020-11-30 | 48.5 | 46.0 | 47.45 | 48.22 | 730300.0 | 48.22 |
2020-11-27 | 47.97 | 46.02 | 46.23 | 47.0 | 352700.0 | 47.0 |
2020-11-25 | 46.09 | 44.57 | 45.17 | 45.83 | 341700.0 | 45.83 |
2020-11-24 | 45.94 | 44.76 | 45.89 | 45.01 | 456900.0 | 45.01 |
2020-11-23 | 47.04 | 44.69 | 46.72 | 45.83 | 552100.0 | 45.83 |
2020-11-20 | 46.82 | 44.67 | 46.54 | 46.4 | 681400.0 | 46.4 |
2020-11-19 | 49.48 | 45.1 | 48.86 | 45.51 | 1067100.0 | 45.51 |
2020-11-18 | 49.0 | 44.3 | 44.48 | 48.47 | 1231800.0 | 48.47 |
2020-11-17 | 47.5 | 45.29 | 47.06 | 45.82 | 821100.0 | 45.82 |
2020-11-16 | 49.12 | 46.2 | 48.71 | 46.7 | 810100.0 | 46.7 |
2020-11-13 | 50.18 | 48.85 | 49.3 | 49.1 | 730200.0 | 49.1 |
2020-11-12 | 51.32 | 48.06 | 50.9 | 48.69 | 1453500.0 | 48.69 |
2020-11-11 | 53.83 | 49.0 | 49.01 | 51.93 | 1305700.0 | 51.93 |
2020-11-10 | 49.2 | 45.89 | 48.02 | 47.07 | 762600.0 | 47.07 |
2020-11-09 | 51.79 | 47.78 | 50.99 | 48.08 | 868600.0 | 48.08 |
2020-11-06 | 52.88 | 48.73 | 50.51 | 51.3 | 508200.0 | 51.3 |
2020-11-05 | 51.66 | 49.34 | 51.03 | 50.96 | 499900.0 | 50.96 |
2020-11-04 | 51.36 | 48.99 | 48.99 | 49.99 | 558400.0 | 49.99 |
2020-11-03 | 48.34 | 45.99 | 46.2 | 48.22 | 287900.0 | 48.22 |
2020-11-02 | 46.46 | 44.87 | 46.41 | 45.84 | 616300.0 | 45.84 |
2020-10-30 | 51.51 | 45.91 | 51.38 | 46.08 | 537800.0 | 46.08 |
2020-10-29 | 52.13 | 50.53 | 51.21 | 51.84 | 460900.0 | 51.84 |
2020-10-28 | 51.17 | 49.78 | 50.28 | 50.99 | 508600.0 | 50.99 |
2020-10-27 | 51.39 | 49.62 | 49.89 | 51.22 | 913400.0 | 51.22 |
2020-10-26 | 50.85 | 48.34 | 48.64 | 49.95 | 604400.0 | 49.95 |
2020-10-23 | 49.68 | 47.27 | 47.35 | 49.5 | 655400.0 | 49.5 |
2020-10-22 | 48.4 | 46.54 | 47.0 | 46.93 | 969800.0 | 46.93 |
2020-10-21 | 48.82 | 45.57 | 48.45 | 46.94 | 770700.0 | 46.94 |
2020-10-20 | 50.36 | 48.04 | 49.44 | 48.23 | 614600.0 | 48.23 |
2020-10-19 | 52.7 | 49.3 | 51.25 | 49.7 | 663400.0 | 49.7 |
2020-10-16 | 52.6 | 51.28 | 51.71 | 51.69 | 540600.0 | 51.69 |
2020-10-15 | 52.11 | 50.63 | 51.0 | 51.44 | 555800.0 | 51.44 |
2020-10-14 | 53.51 | 51.44 | 53.15 | 51.89 | 624500.0 | 51.89 |
2020-10-13 | 53.66 | 52.19 | 52.92 | 53.15 | 557700.0 | 53.15 |
2020-10-12 | 54.2 | 52.11 | 52.12 | 52.87 | 1035300.0 | 52.87 |
2020-10-09 | 52.19 | 50.16 | 50.78 | 52.12 | 748400.0 | 52.12 |
2020-10-08 | 51.67 | 50.05 | 51.1 | 50.78 | 741500.0 | 50.78 |
2020-10-07 | 50.77 | 48.83 | 49.52 | 50.43 | 949200.0 | 50.43 |
2020-10-06 | 50.37 | 48.44 | 49.22 | 48.82 | 782500.0 | 48.82 |
2020-10-05 | 50.1 | 48.14 | 48.77 | 49.07 | 723700.0 | 49.07 |
2020-10-02 | 49.36 | 47.64 | 48.44 | 48.28 | 595500.0 | 48.28 |
2020-10-01 | 50.16 | 48.08 | 49.0 | 49.43 | 1363800.0 | 49.43 |
2020-09-30 | 48.76 | 47.16 | 47.51 | 48.63 | 691500.0 | 48.63 |
2020-09-29 | 50.7 | 47.84 | 48.7 | 48.04 | 1340700.0 | 48.04 |
2020-09-28 | 48.93 | 47.38 | 48.41 | 48.37 | 727600.0 | 48.37 |
2020-09-25 | 48.49 | 45.45 | 45.8 | 48.29 | 967800.0 | 48.29 |
2020-09-24 | 48.84 | 45.71 | 47.58 | 45.82 | 1455600.0 | 45.82 |
2020-09-23 | 48.73 | 47.42 | 47.82 | 48.21 | 1229400.0 | 48.21 |
2020-09-22 | 48.29 | 46.52 | 47.13 | 48.07 | 718400.0 | 48.07 |
2020-09-21 | 47.25 | 44.53 | 45.51 | 47.12 | 687000.0 | 47.12 |
2020-09-18 | 46.87 | 44.51 | 45.31 | 46.35 | 3940500.0 | 46.35 |
2020-09-17 | 45.82 | 43.86 | 43.99 | 44.87 | 901400.0 | 44.87 |
2020-09-16 | 48.36 | 45.0 | 46.14 | 45.74 | 1435800.0 | 45.74 |
2020-09-15 | 46.47 | 42.58 | 42.58 | 45.95 | 2109900.0 | 45.95 |
2020-09-14 | 42.76 | 39.59 | 40.23 | 42.57 | 950000.0 | 42.57 |
2020-09-11 | 40.99 | 39.28 | 39.63 | 40.23 | 644300.0 | 40.23 |
2020-09-10 | 40.0 | 38.28 | 38.28 | 39.17 | 1202400.0 | 39.17 |
2020-09-09 | 38.84 | 36.43 | 36.62 | 38.29 | 960500.0 | 38.29 |
2020-09-08 | 37.12 | 34.75 | 35.43 | 36.24 | 923700.0 | 36.24 |
2020-09-04 | 37.31 | 35.05 | 36.74 | 35.79 | 730100.0 | 35.79 |
2020-09-03 | 41.29 | 36.28 | 41.29 | 36.74 | 1132700.0 | 36.74 |
2020-09-02 | 42.76 | 40.17 | 41.57 | 41.79 | 1100100.0 | 41.79 |
2020-09-01 | 42.05 | 40.52 | 41.52 | 41.72 | 640500.0 | 41.72 |
2020-08-31 | 42.0 | 40.86 | 40.99 | 41.61 | 452200.0 | 41.61 |
2020-08-28 | 42.11 | 40.63 | 40.88 | 40.81 | 401400.0 | 40.81 |
2020-08-27 | 41.22 | 39.65 | 40.81 | 40.88 | 695900.0 | 40.88 |
2020-08-26 | 42.29 | 40.64 | 41.88 | 41.01 | 372100.0 | 41.01 |
2020-08-25 | 42.11 | 41.07 | 41.66 | 41.82 | 661100.0 | 41.82 |
2020-08-24 | 44.0 | 41.13 | 43.8 | 41.6 | 689500.0 | 41.6 |
2020-08-21 | 43.7 | 42.56 | 43.24 | 43.24 | 428000.0 | 43.24 |
2020-08-20 | 43.68 | 41.9 | 43.16 | 43.37 | 541300.0 | 43.37 |
2020-08-19 | 43.4 | 41.22 | 41.57 | 43.15 | 999300.0 | 43.15 |
2020-08-18 | 41.86 | 40.24 | 41.3 | 41.49 | 901000.0 | 41.49 |
2020-08-17 | 41.63 | 38.71 | 39.2 | 41.04 | 1099000.0 | 41.04 |
2020-08-14 | 39.61 | 38.3 | 39.26 | 39.3 | 780100.0 | 39.3 |
2020-08-13 | 39.92 | 38.51 | 38.51 | 39.5 | 772700.0 | 39.5 |
2020-08-12 | 39.12 | 36.62 | 37.17 | 38.36 | 867500.0 | 38.36 |
2020-08-11 | 39.99 | 35.88 | 38.01 | 36.78 | 1580500.0 | 36.78 |
2020-08-10 | 38.32 | 37.16 | 38.25 | 37.6 | 749700.0 | 37.6 |
2020-08-07 | 40.15 | 37.77 | 39.87 | 38.22 | 573000.0 | 38.22 |
2020-08-06 | 40.33 | 39.12 | 40.21 | 40.09 | 681500.0 | 40.09 |
2020-08-05 | 40.77 | 39.56 | 40.61 | 39.82 | 655400.0 | 39.82 |
2020-08-04 | 40.59 | 38.87 | 39.11 | 40.24 | 1054100.0 | 40.24 |
2020-08-03 | 39.94 | 37.33 | 37.37 | 39.43 | 903100.0 | 39.43 |
2020-07-31 | 38.22 | 36.71 | 38.22 | 37.32 | 619800.0 | 37.32 |
2020-07-30 | 38.35 | 36.85 | 37.82 | 37.99 | 544000.0 | 37.99 |
2020-07-29 | 38.7 | 37.55 | 37.75 | 38.39 | 1006400.0 | 38.39 |
2020-07-28 | 37.85 | 37.01 | 37.64 | 37.45 | 759200.0 | 37.45 |
2020-07-27 | 37.99 | 36.27 | 36.69 | 37.85 | 1024800.0 | 37.85 |
2020-07-24 | 36.55 | 35.74 | 36.4 | 36.33 | 1181100.0 | 36.33 |
2020-07-23 | 38.54 | 37.06 | 38.02 | 37.06 | 1059100.0 | 37.06 |
2020-07-22 | 39.27 | 38.0 | 38.87 | 38.16 | 841100.0 | 38.16 |
2020-07-21 | 41.51 | 38.54 | 41.51 | 38.73 | 1226000.0 | 38.73 |
2020-07-20 | 41.15 | 39.61 | 40.4 | 40.42 | 1152300.0 | 40.42 |
2020-07-17 | 40.64 | 38.3 | 40.0 | 39.89 | 1957500.0 | 39.89 |
2020-07-16 | 40.53 | 38.77 | 40.25 | 39.85 | 7169900.0 | 39.85 |
2020-07-15 | 44.99 | 42.77 | 43.53 | 43.59 | 1672800.0 | 43.59 |
2020-07-14 | 44.68 | 42.07 | 43.78 | 43.25 | 1143200.0 | 43.25 |
2020-07-13 | 47.21 | 44.13 | 46.38 | 44.18 | 656700.0 | 44.18 |
2020-07-10 | 48.61 | 45.13 | 48.5 | 45.93 | 708300.0 | 45.93 |
2020-07-09 | 49.0 | 48.09 | 48.62 | 48.54 | 578000.0 | 48.54 |
2020-07-08 | 48.9 | 46.49 | 46.6 | 48.81 | 837300.0 | 48.81 |
2020-07-07 | 47.43 | 46.09 | 46.5 | 46.55 | 512300.0 | 46.55 |
2020-07-06 | 48.42 | 46.3 | 48.42 | 46.97 | 1633100.0 | 46.97 |
2020-07-02 | 48.85 | 47.03 | 47.61 | 47.49 | 816000.0 | 47.49 |
2020-07-01 | 48.69 | 46.66 | 48.17 | 47.78 | 788200.0 | 47.78 |
2020-06-30 | 48.43 | 45.74 | 46.21 | 48.38 | 1077300.0 | 48.38 |
2020-06-29 | 46.36 | 44.34 | 46.21 | 46.06 | 744200.0 | 46.06 |
2020-06-26 | 47.5 | 45.68 | 47.42 | 46.29 | 1421600.0 | 46.29 |
2020-06-25 | 47.67 | 45.0 | 45.96 | 47.19 | 718700.0 | 47.19 |
2020-06-24 | 47.0 | 45.08 | 46.68 | 45.83 | 826000.0 | 45.83 |
2020-06-23 | 47.47 | 45.78 | 46.5 | 46.96 | 1505000.0 | 46.96 |
2020-06-22 | 46.63 | 43.87 | 44.68 | 46.0 | 1222500.0 | 46.0 |
2020-06-19 | 45.73 | 44.35 | 45.0 | 44.73 | 1152900.0 | 44.73 |
2020-06-18 | 44.77 | 43.73 | 44.14 | 44.57 | 860000.0 | 44.57 |
2020-06-17 | 44.87 | 43.72 | 44.02 | 44.2 | 1422900.0 | 44.2 |
2020-06-16 | 45.17 | 43.03 | 44.9 | 43.65 | 1117500.0 | 43.65 |
2020-06-15 | 44.99 | 41.79 | 42.47 | 44.48 | 936800.0 | 44.48 |
2020-06-12 | 44.44 | 41.16 | 42.47 | 42.71 | 965100.0 | 42.71 |
2020-06-11 | 43.11 | 41.51 | 42.22 | 41.9 | 1158200.0 | 41.9 |
2020-06-10 | 43.89 | 41.5 | 41.84 | 43.73 | 1237400.0 | 43.73 |
2020-06-09 | 41.9 | 39.01 | 39.4 | 41.5 | 1768300.0 | 41.5 |
2020-06-08 | 40.0 | 38.5 | 39.9 | 39.42 | 1124100.0 | 39.42 |
2020-06-05 | 40.05 | 38.25 | 39.26 | 38.73 | 1751200.0 | 38.73 |
2020-06-04 | 40.34 | 38.65 | 39.75 | 39.2 | 892000.0 | 39.2 |
2020-06-03 | 41.35 | 39.17 | 39.91 | 39.66 | 1778200.0 | 39.66 |
2020-06-02 | 39.69 | 38.31 | 39.37 | 38.82 | 529400.0 | 38.82 |
2020-06-01 | 39.76 | 38.46 | 38.81 | 39.07 | 1159100.0 | 39.07 |
2020-05-29 | 39.46 | 38.03 | 38.92 | 38.7 | 1962100.0 | 38.7 |
2020-05-28 | 39.89 | 38.9 | 39.11 | 38.92 | 737300.0 | 38.92 |
2020-05-27 | 39.89 | 37.02 | 39.69 | 39.08 | 836900.0 | 39.08 |
2020-05-26 | 42.19 | 39.3 | 42.0 | 39.39 | 1226200.0 | 39.39 |
2020-05-22 | 41.9 | 39.85 | 40.0 | 41.73 | 669100.0 | 41.73 |
2020-05-21 | 40.83 | 39.85 | 40.7 | 40.04 | 580900.0 | 40.04 |
2020-05-20 | 41.07 | 40.0 | 40.55 | 40.33 | 733500.0 | 40.33 |
2020-05-19 | 40.39 | 39.16 | 39.89 | 40.07 | 1776800.0 | 40.07 |
2020-05-18 | 39.97 | 38.6 | 39.5 | 39.3 | 834800.0 | 39.3 |
2020-05-15 | 38.3 | 33.53 | 34.04 | 38.04 | 1189100.0 | 38.04 |
2020-05-14 | 35.97 | 33.84 | 34.92 | 34.07 | 1155600.0 | 34.07 |
2020-05-13 | 37.77 | 34.02 | 35.51 | 35.57 | 1956900.0 | 35.57 |
2020-05-12 | 39.46 | 36.91 | 39.23 | 38.06 | 1389200.0 | 38.06 |
2020-05-11 | 38.39 | 35.95 | 36.21 | 38.12 | 1758700.0 | 38.12 |
2020-05-08 | 36.62 | 35.51 | 36.07 | 36.04 | 732600.0 | 36.04 |
2020-05-07 | 36.49 | 34.28 | 34.28 | 36.06 | 1435500.0 | 36.06 |
2020-05-06 | 34.63 | 33.25 | 34.61 | 33.86 | 689600.0 | 33.86 |
2020-05-05 | 33.87 | 31.56 | 32.1 | 33.02 | 928900.0 | 33.02 |
2020-05-04 | 32.62 | 30.43 | 30.59 | 32.45 | 337200.0 | 32.45 |
2020-05-01 | 31.53 | 30.19 | 31.11 | 30.52 | 551700.0 | 30.52 |
2020-04-30 | 32.59 | 31.57 | 32.36 | 32.01 | 598300.0 | 32.01 |
2020-04-29 | 33.35 | 30.6 | 32.47 | 32.52 | 1004400.0 | 32.52 |
2020-04-28 | 33.45 | 31.86 | 33.44 | 31.98 | 702600.0 | 31.98 |
2020-04-27 | 32.62 | 29.36 | 29.95 | 32.02 | 1521700.0 | 32.02 |
2020-04-24 | 29.71 | 28.31 | 28.92 | 29.1 | 772100.0 | 29.1 |
2020-04-23 | 30.51 | 28.46 | 30.12 | 28.5 | 1298800.0 | 28.5 |
2020-04-22 | 30.77 | 29.63 | 30.05 | 30.3 | 874900.0 | 30.3 |
2020-04-21 | 29.95 | 28.0 | 29.28 | 29.64 | 526500.0 | 29.64 |
2020-04-20 | 30.23 | 27.28 | 27.66 | 29.54 | 921700.0 | 29.54 |
2020-04-17 | 29.0 | 27.52 | 28.98 | 27.98 | 740500.0 | 27.98 |
2020-04-16 | 28.75 | 27.62 | 28.1 | 28.26 | 711300.0 | 28.26 |
2020-04-15 | 28.75 | 27.06 | 27.86 | 28.43 | 946100.0 | 28.43 |
2020-04-14 | 28.5 | 27.15 | 27.53 | 28.16 | 1192500.0 | 28.16 |
2020-04-13 | 27.44 | 24.27 | 25.95 | 26.88 | 983800.0 | 26.88 |
2020-04-09 | 26.0 | 24.58 | 25.58 | 25.77 | 1092200.0 | 25.77 |
2020-04-08 | 25.57 | 23.68 | 25.57 | 25.03 | 952200.0 | 25.03 |
2020-04-07 | 28.5 | 24.5 | 28.35 | 24.95 | 856500.0 | 24.95 |
2020-04-06 | 28.45 | 26.4 | 27.04 | 28.1 | 805600.0 | 28.1 |
2020-04-03 | 28.49 | 25.26 | 28.3 | 25.72 | 825200.0 | 25.72 |
2020-04-02 | 28.54 | 26.77 | 27.79 | 28.13 | 1029500.0 | 28.13 |
2020-04-01 | 28.09 | 26.51 | 26.68 | 27.51 | 781100.0 | 27.51 |
2020-03-31 | 28.24 | 26.93 | 27.43 | 27.78 | 750200.0 | 27.78 |
2020-03-30 | 27.68 | 24.65 | 25.45 | 27.12 | 671200.0 | 27.12 |
2020-03-27 | 26.45 | 24.53 | 25.42 | 25.38 | 471200.0 | 25.38 |
2020-03-26 | 26.75 | 25.07 | 25.46 | 26.18 | 805600.0 | 26.18 |
2020-03-25 | 25.61 | 22.91 | 23.81 | 25.29 | 926300.0 | 25.29 |
2020-03-24 | 23.98 | 22.47 | 23.92 | 23.59 | 660300.0 | 23.59 |
2020-03-23 | 24.0 | 20.16 | 23.17 | 22.66 | 1119600.0 | 22.66 |
2020-03-20 | 25.0 | 21.51 | 23.23 | 22.93 | 5369000.0 | 22.93 |
2020-03-19 | 22.65 | 18.14 | 18.6 | 22.55 | 1163000.0 | 22.55 |
2020-03-18 | 18.78 | 16.5 | 16.96 | 18.73 | 1650900.0 | 18.73 |
2020-03-17 | 19.24 | 17.0 | 17.47 | 18.01 | 1080000.0 | 18.01 |
2020-03-16 | 17.56 | 15.19 | 16.34 | 16.96 | 1379300.0 | 16.96 |
2020-03-13 | 20.27 | 16.57 | 18.96 | 19.7 | 1403200.0 | 19.7 |
2020-03-12 | 19.9 | 17.45 | 19.56 | 17.68 | 1177900.0 | 17.68 |
2020-03-11 | 24.94 | 21.29 | 24.67 | 21.52 | 1305200.0 | 21.52 |
2020-03-10 | 26.04 | 23.42 | 25.56 | 24.97 | 993800.0 | 24.97 |
2020-03-09 | 25.6 | 23.5 | 25.46 | 24.6 | 1327500.0 | 24.6 |
2020-03-06 | 27.39 | 26.18 | 26.66 | 27.04 | 690600.0 | 27.04 |
2020-03-05 | 28.94 | 27.3 | 28.09 | 27.52 | 588300.0 | 27.52 |
2020-03-04 | 29.15 | 26.12 | 26.5 | 28.72 | 1030500.0 | 28.72 |
2020-03-03 | 28.49 | 25.41 | 26.85 | 25.72 | 1446000.0 | 25.72 |
2020-03-02 | 28.5 | 26.33 | 28.45 | 26.8 | 1437900.0 | 26.8 |
2020-02-28 | 28.61 | 27.1 | 27.19 | 28.1 | 1362600.0 | 28.1 |
2020-02-27 | 29.92 | 27.21 | 29.09 | 28.32 | 2004600.0 | 28.32 |
2020-02-26 | 30.74 | 28.91 | 30.02 | 29.65 | 2007400.0 | 29.65 |
2020-02-25 | 31.57 | 29.94 | 31.15 | 30.0 | 823200.0 | 30.0 |
2020-02-24 | 33.33 | 30.23 | 33.01 | 30.83 | 1159300.0 | 30.83 |
2020-02-21 | 34.6 | 33.55 | 33.55 | 34.16 | 825700.0 | 34.16 |
2020-02-20 | 34.11 | 32.31 | 33.59 | 33.8 | 1184100.0 | 33.8 |
2020-02-19 | 33.69 | 31.58 | 32.28 | 33.52 | 1314300.0 | 33.52 |
2020-02-18 | 31.89 | 30.88 | 31.04 | 31.75 | 590000.0 | 31.75 |