名前 | Applied Therapeutics Inc. Common Stock |
ティッカー | APLT |
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 | 24.21 | 21.5 | 22.04 | 23.32 | 175900.0 | 23.32 |
2021-02-12 | 25.92 | 21.41 | 24.91 | 21.79 | 997500.0 | 21.79 |
2021-02-11 | 27.33 | 23.19 | 26.83 | 23.38 | 164500.0 | 23.38 |
2021-02-10 | 28.69 | 26.56 | 28.49 | 27.24 | 99100.0 | 27.24 |
2021-02-09 | 29.8 | 27.05 | 27.96 | 28.65 | 73300.0 | 28.65 |
2021-02-08 | 28.0 | 26.52 | 26.89 | 27.99 | 56200.0 | 27.99 |
2021-02-05 | 26.74 | 25.72 | 26.24 | 26.49 | 62000.0 | 26.49 |
2021-02-04 | 26.64 | 25.72 | 25.95 | 25.77 | 64900.0 | 25.77 |
2021-02-03 | 27.81 | 25.85 | 27.64 | 25.99 | 174800.0 | 25.99 |
2021-02-02 | 28.23 | 25.2 | 25.3 | 27.96 | 123200.0 | 27.96 |
2021-02-01 | 28.51 | 20.66 | 20.66 | 25.41 | 395200.0 | 25.41 |
2021-01-29 | 22.42 | 20.0 | 21.66 | 20.94 | 106900.0 | 20.94 |
2021-01-28 | 22.91 | 20.18 | 20.25 | 21.52 | 137000.0 | 21.52 |
2021-01-27 | 20.96 | 19.68 | 20.01 | 20.41 | 84300.0 | 20.41 |
2021-01-26 | 21.54 | 20.2 | 21.1 | 20.55 | 69200.0 | 20.55 |
2021-01-25 | 21.5 | 19.51 | 19.94 | 20.77 | 111900.0 | 20.77 |
2021-01-22 | 20.32 | 19.32 | 20.04 | 19.73 | 147200.0 | 19.73 |
2021-01-21 | 21.18 | 19.75 | 20.85 | 20.22 | 81300.0 | 20.22 |
2021-01-20 | 22.0 | 20.63 | 21.86 | 20.86 | 65600.0 | 20.86 |
2021-01-19 | 22.67 | 21.51 | 22.67 | 21.83 | 58700.0 | 21.83 |
2021-01-15 | 22.95 | 21.25 | 21.68 | 21.89 | 95600.0 | 21.89 |
2021-01-14 | 22.72 | 21.57 | 22.72 | 21.79 | 48200.0 | 21.79 |
2021-01-13 | 24.14 | 21.89 | 22.41 | 22.01 | 72800.0 | 22.01 |
2021-01-12 | 24.04 | 22.8 | 23.08 | 23.52 | 59400.0 | 23.52 |
2021-01-11 | 23.55 | 22.62 | 22.62 | 22.97 | 49800.0 | 22.97 |
2021-01-08 | 23.46 | 21.31 | 21.7 | 23.05 | 99500.0 | 23.05 |
2021-01-07 | 22.75 | 21.38 | 22.51 | 21.69 | 69200.0 | 21.69 |
2021-01-06 | 23.92 | 21.87 | 23.75 | 22.06 | 148600.0 | 22.06 |
2021-01-05 | 23.84 | 22.03 | 22.75 | 23.71 | 98300.0 | 23.71 |
2021-01-04 | 22.51 | 21.3 | 22.13 | 22.07 | 77200.0 | 22.07 |
2020-12-31 | 22.13 | 20.63 | 21.48 | 22.01 | 194800.0 | 22.01 |
2020-12-30 | 21.99 | 20.27 | 21.99 | 21.59 | 207000.0 | 21.59 |
2020-12-29 | 22.3 | 21.48 | 22.27 | 21.79 | 92600.0 | 21.79 |
2020-12-28 | 22.82 | 21.45 | 22.71 | 22.27 | 81900.0 | 22.27 |
2020-12-24 | 22.89 | 21.73 | 22.56 | 22.3 | 57400.0 | 22.3 |
2020-12-23 | 23.43 | 22.14 | 22.73 | 22.66 | 48900.0 | 22.66 |
2020-12-22 | 24.13 | 22.38 | 23.5 | 22.76 | 48100.0 | 22.76 |
2020-12-21 | 23.23 | 22.04 | 22.22 | 22.94 | 81200.0 | 22.94 |
2020-12-18 | 24.8 | 22.76 | 24.07 | 22.9 | 418900.0 | 22.9 |
2020-12-17 | 24.11 | 22.61 | 23.32 | 23.85 | 108600.0 | 23.85 |
2020-12-16 | 24.6 | 22.4 | 23.64 | 23.04 | 99200.0 | 23.04 |
2020-12-15 | 26.49 | 23.51 | 24.79 | 23.64 | 150400.0 | 23.64 |
2020-12-14 | 25.2 | 22.14 | 23.05 | 24.15 | 160100.0 | 24.15 |
2020-12-11 | 24.55 | 21.72 | 22.91 | 22.4 | 161500.0 | 22.4 |
2020-12-10 | 23.31 | 19.9 | 19.95 | 23.15 | 166700.0 | 23.15 |
2020-12-09 | 20.86 | 19.28 | 20.12 | 20.44 | 166500.0 | 20.44 |
2020-12-08 | 20.77 | 19.81 | 20.07 | 19.91 | 112300.0 | 19.91 |
2020-12-07 | 21.98 | 20.0 | 21.29 | 20.16 | 107200.0 | 20.16 |
2020-12-04 | 21.61 | 20.32 | 21.61 | 21.5 | 39300.0 | 21.5 |
2020-12-03 | 21.75 | 20.31 | 21.75 | 20.66 | 71000.0 | 20.66 |
2020-12-02 | 22.06 | 20.31 | 20.73 | 20.91 | 116500.0 | 20.91 |
2020-12-01 | 23.76 | 20.61 | 23.4 | 20.84 | 236700.0 | 20.84 |
2020-11-30 | 24.1 | 22.38 | 23.64 | 23.16 | 138100.0 | 23.16 |
2020-11-27 | 24.54 | 21.24 | 22.5 | 23.5 | 110300.0 | 23.5 |
2020-11-25 | 23.81 | 21.94 | 21.94 | 22.47 | 190000.0 | 22.47 |
2020-11-24 | 22.31 | 20.65 | 20.95 | 21.93 | 219100.0 | 21.93 |
2020-11-23 | 21.03 | 19.27 | 19.65 | 20.64 | 147500.0 | 20.64 |
2020-11-20 | 19.75 | 18.15 | 18.79 | 19.5 | 126200.0 | 19.5 |
2020-11-19 | 19.98 | 16.4 | 16.71 | 19.25 | 254400.0 | 19.25 |
2020-11-18 | 17.79 | 16.25 | 16.55 | 16.8 | 158600.0 | 16.8 |
2020-11-17 | 17.46 | 16.14 | 16.6 | 17.13 | 111300.0 | 17.13 |
2020-11-16 | 17.73 | 16.3 | 17.08 | 17.07 | 117300.0 | 17.07 |
2020-11-13 | 16.74 | 14.6 | 15.22 | 16.41 | 207900.0 | 16.41 |
2020-11-12 | 15.86 | 13.58 | 15.11 | 15.44 | 813000.0 | 15.44 |
2020-11-11 | 16.4 | 14.89 | 16.07 | 15.5 | 165100.0 | 15.5 |
2020-11-10 | 18.27 | 15.31 | 18.27 | 15.5 | 352000.0 | 15.5 |
2020-11-09 | 18.54 | 16.64 | 18.35 | 17.98 | 135600.0 | 17.98 |
2020-11-06 | 18.35 | 16.37 | 18.35 | 16.5 | 99000.0 | 16.5 |
2020-11-05 | 19.36 | 18.16 | 18.98 | 18.34 | 59200.0 | 18.34 |
2020-11-04 | 19.67 | 17.76 | 17.76 | 19.0 | 78200.0 | 19.0 |
2020-11-03 | 19.73 | 17.28 | 18.67 | 18.11 | 97500.0 | 18.11 |
2020-11-02 | 17.68 | 16.49 | 16.61 | 17.63 | 149900.0 | 17.63 |
2020-10-30 | 17.31 | 15.61 | 16.84 | 16.27 | 164900.0 | 16.27 |
2020-10-29 | 18.81 | 16.92 | 18.32 | 17.06 | 230700.0 | 17.06 |
2020-10-28 | 20.74 | 18.0 | 20.65 | 18.18 | 362800.0 | 18.18 |
2020-10-27 | 22.83 | 21.05 | 22.83 | 21.17 | 56300.0 | 21.17 |
2020-10-26 | 22.7 | 21.35 | 22.22 | 22.14 | 56100.0 | 22.14 |
2020-10-23 | 22.98 | 22.06 | 22.34 | 22.58 | 41600.0 | 22.58 |
2020-10-22 | 22.95 | 21.55 | 21.55 | 22.25 | 88200.0 | 22.25 |
2020-10-21 | 22.05 | 21.19 | 22.05 | 21.62 | 57700.0 | 21.62 |
2020-10-20 | 22.86 | 21.13 | 22.34 | 22.07 | 68800.0 | 22.07 |
2020-10-19 | 23.73 | 22.08 | 23.61 | 22.29 | 71300.0 | 22.29 |
2020-10-16 | 23.75 | 22.92 | 23.03 | 23.46 | 61900.0 | 23.46 |
2020-10-15 | 23.83 | 22.51 | 23.83 | 23.24 | 74500.0 | 23.24 |
2020-10-14 | 24.41 | 23.34 | 24.25 | 23.7 | 58100.0 | 23.7 |
2020-10-13 | 24.49 | 22.65 | 22.83 | 24.23 | 73400.0 | 24.23 |
2020-10-12 | 23.28 | 22.5 | 22.79 | 23.13 | 68800.0 | 23.13 |
2020-10-09 | 24.19 | 22.04 | 23.64 | 22.86 | 85800.0 | 22.86 |
2020-10-08 | 24.27 | 22.38 | 23.95 | 23.08 | 226700.0 | 23.08 |
2020-10-07 | 22.78 | 21.02 | 21.9 | 21.33 | 73900.0 | 21.33 |
2020-10-06 | 23.43 | 21.93 | 22.0 | 22.24 | 125400.0 | 22.24 |
2020-10-05 | 21.98 | 20.18 | 20.27 | 21.93 | 134400.0 | 21.93 |
2020-10-02 | 20.63 | 19.4 | 19.4 | 20.02 | 88000.0 | 20.02 |
2020-10-01 | 21.08 | 19.51 | 20.92 | 20.01 | 133600.0 | 20.01 |
2020-09-30 | 21.25 | 19.78 | 20.73 | 20.76 | 148700.0 | 20.76 |
2020-09-29 | 20.53 | 18.8 | 19.68 | 20.34 | 227300.0 | 20.34 |
2020-09-28 | 20.29 | 19.33 | 20.29 | 19.77 | 108500.0 | 19.77 |
2020-09-25 | 20.49 | 19.06 | 19.43 | 19.87 | 184300.0 | 19.87 |
2020-09-24 | 21.31 | 19.24 | 21.31 | 19.43 | 209200.0 | 19.43 |
2020-09-23 | 22.14 | 20.33 | 22.14 | 20.46 | 193400.0 | 20.46 |
2020-09-22 | 22.93 | 21.25 | 22.57 | 22.1 | 194400.0 | 22.1 |
2020-09-21 | 23.81 | 22.11 | 23.7 | 22.42 | 143000.0 | 22.42 |
2020-09-18 | 24.88 | 23.85 | 24.23 | 24.36 | 242400.0 | 24.36 |
2020-09-17 | 24.35 | 23.17 | 23.48 | 23.95 | 75600.0 | 23.95 |
2020-09-16 | 24.67 | 23.42 | 24.35 | 23.58 | 108900.0 | 23.58 |
2020-09-15 | 25.91 | 23.84 | 25.72 | 23.97 | 101700.0 | 23.97 |
2020-09-14 | 27.19 | 24.27 | 24.54 | 25.41 | 179400.0 | 25.41 |
2020-09-11 | 25.31 | 23.43 | 24.84 | 24.26 | 98700.0 | 24.26 |
2020-09-10 | 27.76 | 24.4 | 27.12 | 24.52 | 181800.0 | 24.52 |
2020-09-09 | 27.35 | 24.78 | 24.78 | 27.24 | 173900.0 | 27.24 |
2020-09-08 | 24.98 | 23.07 | 23.18 | 24.5 | 109900.0 | 24.5 |
2020-09-04 | 24.49 | 22.62 | 24.01 | 23.76 | 76300.0 | 23.76 |
2020-09-03 | 24.5 | 22.89 | 23.89 | 23.76 | 81800.0 | 23.76 |
2020-09-02 | 24.49 | 22.51 | 22.81 | 24.34 | 129400.0 | 24.34 |
2020-09-01 | 24.39 | 22.3 | 23.98 | 22.51 | 130800.0 | 22.51 |
2020-08-31 | 24.55 | 23.1 | 23.45 | 24.1 | 123600.0 | 24.1 |
2020-08-28 | 23.83 | 23.04 | 23.4 | 23.41 | 112800.0 | 23.41 |
2020-08-27 | 23.85 | 22.76 | 23.48 | 23.41 | 91800.0 | 23.41 |
2020-08-26 | 24.73 | 22.91 | 24.73 | 23.44 | 86800.0 | 23.44 |
2020-08-25 | 25.23 | 23.63 | 24.01 | 24.73 | 113500.0 | 24.73 |
2020-08-24 | 24.98 | 22.94 | 24.98 | 24.24 | 197600.0 | 24.24 |
2020-08-21 | 26.08 | 24.4 | 26.08 | 24.69 | 111300.0 | 24.69 |
2020-08-20 | 27.46 | 25.9 | 27.46 | 26.23 | 104100.0 | 26.23 |
2020-08-19 | 28.78 | 25.81 | 26.41 | 27.82 | 156200.0 | 27.82 |
2020-08-18 | 26.29 | 25.06 | 25.72 | 26.18 | 198000.0 | 26.18 |
2020-08-17 | 26.3 | 23.28 | 25.4 | 25.71 | 670900.0 | 25.71 |
2020-08-14 | 30.88 | 26.81 | 30.88 | 29.24 | 229200.0 | 29.24 |
2020-08-13 | 33.34 | 30.36 | 30.58 | 31.15 | 175600.0 | 31.15 |
2020-08-12 | 31.17 | 27.06 | 27.36 | 30.68 | 251700.0 | 30.68 |
2020-08-11 | 29.19 | 25.31 | 26.34 | 27.58 | 295200.0 | 27.58 |
2020-08-10 | 27.57 | 26.38 | 26.97 | 26.95 | 111800.0 | 26.95 |
2020-08-07 | 27.42 | 24.85 | 26.21 | 27.12 | 252100.0 | 27.12 |
2020-08-06 | 27.2 | 25.72 | 27.01 | 26.88 | 146900.0 | 26.88 |
2020-08-05 | 27.53 | 25.56 | 27.15 | 26.91 | 169300.0 | 26.91 |
2020-08-04 | 26.97 | 25.78 | 25.96 | 26.74 | 75000.0 | 26.74 |
2020-08-03 | 26.44 | 25.04 | 25.75 | 25.93 | 210000.0 | 25.93 |
2020-07-31 | 25.87 | 24.43 | 25.45 | 25.8 | 229200.0 | 25.8 |
2020-07-30 | 25.62 | 24.32 | 25.11 | 25.4 | 145500.0 | 25.4 |
2020-07-29 | 25.68 | 23.87 | 25.13 | 25.31 | 322200.0 | 25.31 |
2020-07-28 | 25.64 | 24.86 | 25.53 | 25.02 | 149700.0 | 25.02 |
2020-07-27 | 26.49 | 24.64 | 25.61 | 25.74 | 188200.0 | 25.74 |
2020-07-24 | 27.14 | 25.18 | 27.14 | 25.3 | 129400.0 | 25.3 |
2020-07-23 | 27.75 | 25.08 | 25.62 | 27.05 | 416200.0 | 27.05 |
2020-07-22 | 27.07 | 25.02 | 26.63 | 25.64 | 201800.0 | 25.64 |
2020-07-21 | 28.4 | 26.26 | 27.71 | 26.72 | 254100.0 | 26.72 |
2020-07-20 | 29.38 | 26.64 | 28.5 | 27.38 | 277100.0 | 27.38 |
2020-07-17 | 29.94 | 28.0 | 28.33 | 28.36 | 151700.0 | 28.36 |
2020-07-16 | 30.41 | 27.57 | 30.35 | 28.27 | 292300.0 | 28.27 |
2020-07-15 | 31.34 | 28.33 | 29.04 | 30.71 | 454400.0 | 30.71 |
2020-07-14 | 28.89 | 26.58 | 28.02 | 28.33 | 292500.0 | 28.33 |
2020-07-13 | 31.43 | 26.65 | 30.81 | 28.07 | 884100.0 | 28.07 |
2020-07-10 | 31.29 | 30.14 | 31.27 | 30.47 | 169200.0 | 30.47 |
2020-07-09 | 32.52 | 30.25 | 31.7 | 31.22 | 495000.0 | 31.22 |
2020-07-08 | 33.49 | 31.51 | 32.39 | 32.35 | 170600.0 | 32.35 |
2020-07-07 | 32.83 | 30.35 | 30.79 | 32.39 | 294100.0 | 32.39 |
2020-07-06 | 32.01 | 28.47 | 31.91 | 31.37 | 637000.0 | 31.37 |
2020-07-02 | 35.36 | 31.22 | 35.36 | 33.15 | 430300.0 | 33.15 |
2020-07-01 | 37.2 | 33.13 | 36.19 | 35.36 | 365500.0 | 35.36 |
2020-06-30 | 36.75 | 33.89 | 35.6 | 36.15 | 439500.0 | 36.15 |
2020-06-29 | 36.06 | 33.4 | 35.77 | 35.57 | 212500.0 | 35.57 |
2020-06-26 | 38.16 | 34.38 | 37.71 | 35.34 | 981000.0 | 35.34 |
2020-06-25 | 39.56 | 35.67 | 37.97 | 37.74 | 353800.0 | 37.74 |
2020-06-24 | 43.65 | 38.15 | 43.3 | 38.81 | 342000.0 | 38.81 |
2020-06-23 | 48.58 | 43.0 | 48.51 | 43.64 | 194100.0 | 43.64 |
2020-06-22 | 49.88 | 47.56 | 48.43 | 48.38 | 175900.0 | 48.38 |
2020-06-19 | 48.89 | 44.83 | 45.45 | 48.24 | 187100.0 | 48.24 |
2020-06-18 | 45.91 | 43.07 | 43.07 | 45.2 | 134600.0 | 45.2 |
2020-06-17 | 44.98 | 42.95 | 43.56 | 43.47 | 246200.0 | 43.47 |
2020-06-16 | 45.29 | 43.04 | 44.38 | 43.95 | 193800.0 | 43.95 |
2020-06-15 | 43.64 | 39.76 | 39.76 | 42.67 | 185700.0 | 42.67 |
2020-06-12 | 42.06 | 39.19 | 40.54 | 40.74 | 140000.0 | 40.74 |
2020-06-11 | 42.57 | 39.62 | 41.82 | 39.96 | 132300.0 | 39.96 |
2020-06-10 | 43.26 | 40.78 | 42.92 | 43.02 | 164800.0 | 43.02 |
2020-06-09 | 45.5 | 42.48 | 44.27 | 42.75 | 174800.0 | 42.75 |
2020-06-08 | 45.17 | 41.11 | 41.84 | 44.54 | 199900.0 | 44.54 |
2020-06-05 | 44.75 | 40.0 | 43.77 | 41.72 | 266700.0 | 41.72 |
2020-06-04 | 44.79 | 43.35 | 43.74 | 44.02 | 129100.0 | 44.02 |
2020-06-03 | 45.76 | 43.27 | 45.29 | 44.0 | 134500.0 | 44.0 |
2020-06-02 | 46.84 | 43.4 | 46.63 | 44.9 | 194300.0 | 44.9 |
2020-06-01 | 48.56 | 45.83 | 45.83 | 46.41 | 106300.0 | 46.41 |
2020-05-29 | 46.97 | 43.44 | 46.07 | 45.52 | 300100.0 | 45.52 |
2020-05-28 | 49.34 | 45.83 | 48.08 | 46.92 | 227400.0 | 46.92 |
2020-05-27 | 49.42 | 44.56 | 48.69 | 48.35 | 89600.0 | 48.35 |
2020-05-26 | 51.99 | 48.06 | 49.37 | 48.29 | 118700.0 | 48.29 |
2020-05-22 | 50.71 | 47.36 | 49.14 | 47.73 | 92700.0 | 47.73 |
2020-05-21 | 51.51 | 47.72 | 51.08 | 49.42 | 148800.0 | 49.42 |
2020-05-20 | 51.54 | 48.0 | 48.76 | 51.23 | 269500.0 | 51.23 |
2020-05-19 | 49.29 | 44.55 | 44.79 | 47.36 | 123900.0 | 47.36 |
2020-05-18 | 48.3 | 44.32 | 45.16 | 45.36 | 169800.0 | 45.36 |
2020-05-15 | 44.44 | 41.89 | 41.89 | 44.0 | 132600.0 | 44.0 |
2020-05-14 | 44.46 | 42.31 | 43.32 | 42.99 | 122800.0 | 42.99 |
2020-05-13 | 50.1 | 43.1 | 47.55 | 44.25 | 171300.0 | 44.25 |
2020-05-12 | 51.26 | 47.05 | 50.06 | 47.81 | 125700.0 | 47.81 |
2020-05-11 | 51.65 | 44.86 | 45.83 | 49.25 | 244400.0 | 49.25 |
2020-05-08 | 48.0 | 44.51 | 45.98 | 46.3 | 194200.0 | 46.3 |
2020-05-07 | 46.5 | 44.19 | 45.26 | 45.0 | 138500.0 | 45.0 |
2020-05-06 | 47.6 | 42.1 | 42.1 | 45.07 | 309600.0 | 45.07 |
2020-05-05 | 45.0 | 37.8 | 38.33 | 42.0 | 217900.0 | 42.0 |
2020-05-04 | 39.29 | 35.42 | 36.09 | 37.43 | 138100.0 | 37.43 |
2020-05-01 | 36.91 | 34.61 | 35.07 | 36.63 | 126400.0 | 36.63 |
2020-04-30 | 39.99 | 35.64 | 38.88 | 35.75 | 154200.0 | 35.75 |
2020-04-29 | 40.38 | 37.02 | 38.67 | 38.88 | 158300.0 | 38.88 |
2020-04-28 | 42.01 | 35.45 | 41.0 | 37.0 | 185400.0 | 37.0 |
2020-04-27 | 42.87 | 37.75 | 37.92 | 39.41 | 190400.0 | 39.41 |
2020-04-24 | 38.74 | 34.01 | 34.95 | 37.53 | 156000.0 | 37.53 |
2020-04-23 | 36.15 | 34.28 | 35.28 | 34.83 | 178100.0 | 34.83 |
2020-04-22 | 37.93 | 34.67 | 36.73 | 34.77 | 216600.0 | 34.77 |
2020-04-21 | 38.47 | 32.01 | 38.0 | 35.27 | 401000.0 | 35.27 |
2020-04-20 | 43.3 | 38.05 | 41.26 | 39.76 | 144200.0 | 39.76 |
2020-04-17 | 43.93 | 39.35 | 39.89 | 42.0 | 149500.0 | 42.0 |
2020-04-16 | 41.82 | 36.1 | 41.01 | 38.2 | 295000.0 | 38.2 |
2020-04-15 | 42.26 | 39.34 | 41.44 | 40.6 | 226100.0 | 40.6 |
2020-04-14 | 43.93 | 41.15 | 42.01 | 41.66 | 172600.0 | 41.66 |
2020-04-13 | 42.8 | 39.12 | 42.66 | 41.33 | 115400.0 | 41.33 |
2020-04-09 | 48.0 | 42.45 | 48.0 | 43.52 | 276300.0 | 43.52 |
2020-04-08 | 47.0 | 39.35 | 40.51 | 45.93 | 310200.0 | 45.93 |
2020-04-07 | 42.0 | 36.3 | 36.3 | 40.6 | 289700.0 | 40.6 |
2020-04-06 | 35.48 | 32.22 | 34.04 | 35.01 | 115500.0 | 35.01 |
2020-04-03 | 33.11 | 30.2 | 30.85 | 31.86 | 90900.0 | 31.86 |
2020-04-02 | 34.88 | 29.27 | 31.32 | 31.05 | 173300.0 | 31.05 |
2020-04-01 | 32.18 | 28.36 | 31.6 | 29.41 | 148400.0 | 29.41 |
2020-03-31 | 35.92 | 30.7 | 33.24 | 32.69 | 326200.0 | 32.69 |
2020-03-30 | 34.97 | 28.95 | 31.54 | 33.99 | 127700.0 | 33.99 |
2020-03-27 | 31.5 | 27.91 | 29.85 | 30.44 | 103300.0 | 30.44 |
2020-03-26 | 34.82 | 29.0 | 30.75 | 30.43 | 139600.0 | 30.43 |
2020-03-25 | 31.94 | 27.55 | 29.59 | 30.02 | 87000.0 | 30.02 |
2020-03-24 | 31.92 | 28.18 | 29.61 | 29.58 | 129100.0 | 29.58 |
2020-03-23 | 29.56 | 24.33 | 27.34 | 27.99 | 147400.0 | 27.99 |
2020-03-20 | 28.27 | 24.3 | 24.85 | 27.0 | 525400.0 | 27.0 |
2020-03-19 | 26.6 | 20.78 | 20.78 | 25.19 | 147000.0 | 25.19 |
2020-03-18 | 23.23 | 19.95 | 21.63 | 21.28 | 196200.0 | 21.28 |
2020-03-17 | 23.92 | 18.46 | 20.27 | 23.2 | 266200.0 | 23.2 |
2020-03-16 | 26.49 | 18.63 | 24.73 | 19.54 | 152300.0 | 19.54 |
2020-03-13 | 31.42 | 25.09 | 28.31 | 27.83 | 144400.0 | 27.83 |
2020-03-12 | 30.0 | 23.05 | 27.53 | 27.01 | 272500.0 | 27.01 |
2020-03-11 | 33.44 | 29.2 | 33.11 | 29.59 | 226600.0 | 29.59 |
2020-03-10 | 36.76 | 30.94 | 34.73 | 34.1 | 153600.0 | 34.1 |
2020-03-09 | 40.0 | 34.04 | 37.91 | 34.28 | 287300.0 | 34.28 |
2020-03-06 | 42.26 | 38.64 | 38.65 | 41.11 | 157800.0 | 41.11 |
2020-03-05 | 44.2 | 39.67 | 43.4 | 40.4 | 91200.0 | 40.4 |
2020-03-04 | 44.78 | 40.14 | 42.0 | 44.56 | 68300.0 | 44.56 |
2020-03-03 | 42.59 | 40.03 | 41.74 | 41.59 | 112400.0 | 41.59 |
2020-03-02 | 42.22 | 39.81 | 41.76 | 41.87 | 209900.0 | 41.87 |
2020-02-28 | 41.77 | 38.01 | 40.71 | 41.55 | 158400.0 | 41.55 |
2020-02-27 | 42.9 | 39.67 | 42.5 | 41.65 | 180700.0 | 41.65 |
2020-02-26 | 42.11 | 39.92 | 40.94 | 41.7 | 89100.0 | 41.7 |
2020-02-25 | 41.99 | 40.0 | 41.05 | 40.98 | 179300.0 | 40.98 |
2020-02-24 | 42.24 | 39.03 | 41.87 | 40.97 | 134700.0 | 40.97 |
2020-02-21 | 43.42 | 40.09 | 41.75 | 42.78 | 133100.0 | 42.78 |
2020-02-20 | 43.5 | 40.42 | 40.51 | 43.19 | 141300.0 | 43.19 |
2020-02-19 | 46.8 | 40.0 | 45.42 | 41.17 | 236500.0 | 41.17 |
2020-02-18 | 45.86 | 43.0 | 45.4 | 44.9 | 193500.0 | 44.9 |