名前 | FireEye Inc. Common Stock |
ティッカー | FEYE |
国 | United States |
上場年 | 2013.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 21.74 | 20.67 | 21.68 | 21.07 | 4716500.0 | 21.07 |
2021-02-12 | 21.59 | 20.91 | 21.19 | 21.46 | 2311500.0 | 21.46 |
2021-02-11 | 21.77 | 20.93 | 21.32 | 21.25 | 2703100.0 | 21.25 |
2021-02-10 | 21.7 | 20.66 | 21.51 | 21.19 | 3933800.0 | 21.19 |
2021-02-09 | 21.95 | 20.95 | 21.92 | 21.59 | 4024400.0 | 21.59 |
2021-02-08 | 22.04 | 21.26 | 21.35 | 21.46 | 4487700.0 | 21.46 |
2021-02-05 | 21.61 | 21.0 | 21.0 | 21.3 | 6376000.0 | 21.3 |
2021-02-04 | 21.36 | 20.52 | 20.65 | 20.96 | 8219700.0 | 20.96 |
2021-02-03 | 21.7 | 20.0 | 21.56 | 20.07 | 12157700.0 | 20.07 |
2021-02-02 | 22.3 | 21.12 | 22.16 | 21.7 | 8297800.0 | 21.7 |
2021-02-01 | 21.64 | 20.92 | 21.15 | 21.59 | 4921300.0 | 21.59 |
2021-01-29 | 21.57 | 20.68 | 21.23 | 21.0 | 3811500.0 | 21.0 |
2021-01-28 | 21.94 | 20.95 | 21.62 | 21.15 | 4090400.0 | 21.15 |
2021-01-27 | 22.36 | 20.24 | 21.17 | 21.36 | 6505400.0 | 21.36 |
2021-01-26 | 22.49 | 21.58 | 22.42 | 21.66 | 4118800.0 | 21.66 |
2021-01-25 | 23.75 | 20.77 | 23.65 | 22.1 | 10999800.0 | 22.1 |
2021-01-22 | 22.8 | 22.0 | 22.28 | 22.64 | 4759300.0 | 22.64 |
2021-01-21 | 23.17 | 22.1 | 22.54 | 22.6 | 5719500.0 | 22.6 |
2021-01-20 | 23.26 | 22.2 | 22.63 | 22.4 | 4317800.0 | 22.4 |
2021-01-19 | 22.73 | 21.88 | 22.5 | 22.19 | 4191600.0 | 22.19 |
2021-01-15 | 22.92 | 21.94 | 22.44 | 22.19 | 7729800.0 | 22.19 |
2021-01-14 | 23.1 | 22.08 | 23.09 | 22.34 | 5946200.0 | 22.34 |
2021-01-13 | 24.15 | 22.74 | 23.61 | 22.83 | 6050700.0 | 22.83 |
2021-01-12 | 23.69 | 22.95 | 23.37 | 23.54 | 4687300.0 | 23.54 |
2021-01-11 | 23.15 | 21.74 | 22.16 | 22.98 | 4988500.0 | 22.98 |
2021-01-08 | 23.75 | 22.64 | 23.69 | 22.7 | 5087400.0 | 22.7 |
2021-01-07 | 23.17 | 21.86 | 21.87 | 22.77 | 7993200.0 | 22.77 |
2021-01-06 | 22.1 | 21.39 | 21.49 | 21.57 | 7473600.0 | 21.57 |
2021-01-05 | 22.25 | 21.5 | 21.65 | 21.86 | 5719200.0 | 21.86 |
2021-01-04 | 22.88 | 20.76 | 22.76 | 21.86 | 13543500.0 | 21.86 |
2020-12-31 | 23.3 | 22.42 | 23.13 | 23.06 | 5831200.0 | 23.06 |
2020-12-30 | 23.38 | 22.23 | 22.23 | 23.05 | 7102900.0 | 23.05 |
2020-12-29 | 23.0 | 21.84 | 22.94 | 22.35 | 9259500.0 | 22.35 |
2020-12-28 | 23.63 | 22.57 | 22.75 | 22.94 | 16766500.0 | 22.94 |
2020-12-24 | 23.75 | 21.73 | 23.61 | 22.37 | 20938800.0 | 22.37 |
2020-12-23 | 25.53 | 21.85 | 22.42 | 24.04 | 49132200.0 | 24.04 |
2020-12-22 | 22.7 | 21.01 | 21.29 | 22.4 | 36642500.0 | 22.4 |
2020-12-21 | 20.8 | 17.84 | 18.01 | 20.28 | 50812000.0 | 20.28 |
2020-12-18 | 19.89 | 14.6 | 14.68 | 19.23 | 79694000.0 | 19.23 |
2020-12-17 | 14.7 | 14.15 | 14.66 | 14.38 | 4142700.0 | 14.38 |
2020-12-16 | 14.8 | 14.2 | 14.25 | 14.49 | 6377600.0 | 14.49 |
2020-12-15 | 14.1 | 13.53 | 13.75 | 14.1 | 4962900.0 | 14.1 |
2020-12-14 | 14.1 | 13.62 | 13.91 | 13.67 | 7800400.0 | 13.67 |
2020-12-11 | 14.37 | 13.61 | 13.68 | 13.83 | 10398500.0 | 13.83 |
2020-12-10 | 13.7 | 13.27 | 13.5 | 13.69 | 6441200.0 | 13.69 |
2020-12-09 | 14.24 | 13.45 | 14.08 | 13.49 | 19237800.0 | 13.49 |
2020-12-08 | 15.66 | 15.31 | 15.31 | 15.52 | 4886000.0 | 15.52 |
2020-12-07 | 15.62 | 15.3 | 15.3 | 15.41 | 2480500.0 | 15.41 |
2020-12-04 | 15.53 | 15.2 | 15.44 | 15.39 | 2482700.0 | 15.39 |
2020-12-03 | 15.63 | 15.27 | 15.3 | 15.31 | 4283700.0 | 15.31 |
2020-12-02 | 15.23 | 14.81 | 15.03 | 15.22 | 1949900.0 | 15.22 |
2020-12-01 | 15.19 | 14.89 | 15.05 | 15.14 | 2477100.0 | 15.14 |
2020-11-30 | 15.52 | 14.84 | 15.46 | 15.03 | 2589600.0 | 15.03 |
2020-11-27 | 15.46 | 15.1 | 15.15 | 15.36 | 1414900.0 | 15.36 |
2020-11-25 | 15.21 | 14.98 | 15.16 | 15.12 | 1702400.0 | 15.12 |
2020-11-24 | 15.43 | 14.94 | 15.03 | 15.16 | 3247900.0 | 15.16 |
2020-11-23 | 15.23 | 14.56 | 15.16 | 14.99 | 7675900.0 | 14.99 |
2020-11-20 | 15.96 | 14.95 | 15.79 | 15.15 | 17922700.0 | 15.15 |
2020-11-19 | 14.32 | 14.06 | 14.08 | 14.24 | 3677500.0 | 14.24 |
2020-11-18 | 14.79 | 14.23 | 14.68 | 14.24 | 1835600.0 | 14.24 |
2020-11-17 | 14.73 | 14.45 | 14.64 | 14.61 | 2396400.0 | 14.61 |
2020-11-16 | 14.9 | 14.65 | 14.77 | 14.76 | 2790200.0 | 14.76 |
2020-11-13 | 14.6 | 14.37 | 14.42 | 14.57 | 1820900.0 | 14.57 |
2020-11-12 | 14.8 | 14.28 | 14.68 | 14.32 | 2081500.0 | 14.32 |
2020-11-11 | 14.95 | 14.64 | 14.8 | 14.65 | 2346900.0 | 14.65 |
2020-11-10 | 15.09 | 14.53 | 15.04 | 14.73 | 2806200.0 | 14.73 |
2020-11-09 | 15.45 | 15.03 | 15.15 | 15.13 | 3552500.0 | 15.13 |
2020-11-06 | 15.08 | 14.82 | 15.02 | 14.86 | 2689500.0 | 14.86 |
2020-11-05 | 15.22 | 14.82 | 14.88 | 15.08 | 3773800.0 | 15.08 |
2020-11-04 | 14.9 | 14.4 | 14.46 | 14.81 | 3710100.0 | 14.81 |
2020-11-03 | 14.34 | 13.63 | 13.7 | 14.27 | 4653400.0 | 14.27 |
2020-11-02 | 13.93 | 13.35 | 13.93 | 13.63 | 4221400.0 | 13.63 |
2020-10-30 | 14.17 | 13.52 | 14.13 | 13.84 | 3834700.0 | 13.84 |
2020-10-29 | 14.57 | 14.1 | 14.22 | 14.26 | 5158400.0 | 14.26 |
2020-10-28 | 14.36 | 13.68 | 14.15 | 14.12 | 8266900.0 | 14.12 |
2020-10-27 | 14.33 | 13.97 | 14.33 | 14.09 | 4933300.0 | 14.09 |
2020-10-26 | 14.23 | 13.82 | 14.17 | 14.15 | 3663200.0 | 14.15 |
2020-10-23 | 14.53 | 14.23 | 14.53 | 14.24 | 2205100.0 | 14.24 |
2020-10-22 | 14.62 | 14.18 | 14.38 | 14.4 | 4407400.0 | 14.4 |
2020-10-21 | 14.46 | 14.01 | 14.02 | 14.42 | 4337400.0 | 14.42 |
2020-10-20 | 14.24 | 13.96 | 14.06 | 14.0 | 1549200.0 | 14.0 |
2020-10-19 | 14.37 | 13.9 | 14.18 | 14.02 | 3011100.0 | 14.02 |
2020-10-16 | 14.27 | 13.86 | 14.26 | 14.11 | 4290500.0 | 14.11 |
2020-10-15 | 14.36 | 13.74 | 13.98 | 14.3 | 5763700.0 | 14.3 |
2020-10-14 | 14.65 | 13.88 | 14.01 | 14.03 | 7683700.0 | 14.03 |
2020-10-13 | 14.55 | 13.53 | 13.82 | 13.8 | 6952000.0 | 13.8 |
2020-10-12 | 13.79 | 13.56 | 13.67 | 13.74 | 2773500.0 | 13.74 |
2020-10-09 | 13.6 | 13.3 | 13.33 | 13.58 | 2578100.0 | 13.58 |
2020-10-08 | 13.33 | 13.1 | 13.23 | 13.21 | 2580500.0 | 13.21 |
2020-10-07 | 13.18 | 12.71 | 12.75 | 13.14 | 4434200.0 | 13.14 |
2020-10-06 | 13.06 | 12.64 | 12.7 | 12.66 | 2083700.0 | 12.66 |
2020-10-05 | 12.77 | 12.45 | 12.48 | 12.65 | 1964000.0 | 12.65 |
2020-10-02 | 12.82 | 12.3 | 12.31 | 12.38 | 2703600.0 | 12.38 |
2020-10-01 | 12.69 | 12.37 | 12.42 | 12.63 | 2883800.0 | 12.63 |
2020-09-30 | 12.73 | 12.31 | 12.62 | 12.35 | 2808600.0 | 12.35 |
2020-09-29 | 12.9 | 12.53 | 12.9 | 12.61 | 2095700.0 | 12.61 |
2020-09-28 | 12.97 | 12.74 | 12.84 | 12.85 | 2226400.0 | 12.85 |
2020-09-25 | 12.73 | 12.49 | 12.49 | 12.68 | 1590600.0 | 12.68 |
2020-09-24 | 12.72 | 12.28 | 12.65 | 12.52 | 2657500.0 | 12.52 |
2020-09-23 | 13.12 | 12.68 | 13.11 | 12.74 | 3976900.0 | 12.74 |
2020-09-22 | 13.32 | 12.52 | 12.64 | 13.21 | 6554400.0 | 13.21 |
2020-09-21 | 12.58 | 12.26 | 12.38 | 12.5 | 2079000.0 | 12.5 |
2020-09-18 | 12.83 | 12.45 | 12.81 | 12.6 | 3908900.0 | 12.6 |
2020-09-17 | 12.76 | 12.51 | 12.52 | 12.75 | 2269500.0 | 12.75 |
2020-09-16 | 12.93 | 12.44 | 12.67 | 12.79 | 3467800.0 | 12.79 |
2020-09-15 | 12.94 | 12.56 | 12.75 | 12.61 | 2418000.0 | 12.61 |
2020-09-14 | 12.72 | 12.55 | 12.61 | 12.62 | 1860900.0 | 12.62 |
2020-09-11 | 12.77 | 12.33 | 12.69 | 12.49 | 2954900.0 | 12.49 |
2020-09-10 | 13.24 | 12.63 | 13.0 | 12.69 | 2835200.0 | 12.69 |
2020-09-09 | 13.15 | 12.79 | 13.01 | 12.92 | 3254100.0 | 12.92 |
2020-09-08 | 13.17 | 12.68 | 13.05 | 12.79 | 3749800.0 | 12.79 |
2020-09-04 | 13.98 | 12.83 | 13.97 | 13.34 | 4634800.0 | 13.34 |
2020-09-03 | 15.03 | 13.85 | 14.99 | 13.95 | 4980600.0 | 13.95 |
2020-09-02 | 15.29 | 14.77 | 15.12 | 15.23 | 3984200.0 | 15.23 |
2020-09-01 | 15.02 | 14.57 | 14.73 | 15.02 | 4501500.0 | 15.02 |
2020-08-31 | 14.8 | 14.59 | 14.74 | 14.68 | 2017800.0 | 14.68 |
2020-08-28 | 14.85 | 14.6 | 14.69 | 14.81 | 1725500.0 | 14.81 |
2020-08-27 | 15.13 | 14.56 | 15.08 | 14.67 | 2143300.0 | 14.67 |
2020-08-26 | 15.34 | 14.85 | 14.91 | 15.02 | 3408300.0 | 15.02 |
2020-08-25 | 14.82 | 14.49 | 14.75 | 14.75 | 1629500.0 | 14.75 |
2020-08-24 | 14.77 | 14.56 | 14.67 | 14.71 | 1712900.0 | 14.71 |
2020-08-21 | 14.97 | 14.46 | 14.93 | 14.59 | 2013100.0 | 14.59 |
2020-08-20 | 14.98 | 14.75 | 14.87 | 14.88 | 1572700.0 | 14.88 |
2020-08-19 | 15.15 | 14.65 | 14.74 | 14.93 | 3044100.0 | 14.93 |
2020-08-18 | 14.92 | 14.54 | 14.65 | 14.78 | 3282000.0 | 14.78 |
2020-08-17 | 14.78 | 14.59 | 14.68 | 14.62 | 1639000.0 | 14.62 |
2020-08-14 | 14.97 | 14.56 | 14.69 | 14.64 | 2458100.0 | 14.64 |
2020-08-13 | 15.22 | 14.79 | 14.96 | 14.84 | 5047200.0 | 14.84 |
2020-08-12 | 15.73 | 14.88 | 15.5 | 14.96 | 6215600.0 | 14.96 |
2020-08-11 | 15.94 | 15.23 | 15.92 | 15.3 | 4344200.0 | 15.3 |
2020-08-10 | 16.19 | 15.62 | 15.8 | 15.98 | 5715000.0 | 15.98 |
2020-08-07 | 15.77 | 15.38 | 15.52 | 15.66 | 5674100.0 | 15.66 |
2020-08-06 | 15.5 | 15.06 | 15.34 | 15.49 | 4432200.0 | 15.49 |
2020-08-05 | 15.66 | 15.16 | 15.49 | 15.34 | 3225900.0 | 15.34 |
2020-08-04 | 15.53 | 14.96 | 14.99 | 15.36 | 4090600.0 | 15.36 |
2020-08-03 | 15.15 | 14.86 | 15.14 | 15.02 | 3195000.0 | 15.02 |
2020-07-31 | 15.39 | 14.92 | 15.36 | 15.1 | 4934900.0 | 15.1 |
2020-07-30 | 15.55 | 14.97 | 15.29 | 15.3 | 8742500.0 | 15.3 |
2020-07-29 | 16.28 | 14.73 | 14.99 | 15.84 | 32215200.0 | 15.84 |
2020-07-28 | 13.63 | 13.07 | 13.1 | 13.38 | 6320800.0 | 13.38 |
2020-07-27 | 13.23 | 12.85 | 13.0 | 13.23 | 3902500.0 | 13.23 |
2020-07-24 | 13.24 | 12.91 | 13.19 | 13.01 | 2882300.0 | 13.01 |
2020-07-23 | 13.75 | 13.27 | 13.6 | 13.35 | 3369500.0 | 13.35 |
2020-07-22 | 13.8 | 13.0 | 13.01 | 13.64 | 7763500.0 | 13.64 |
2020-07-21 | 13.37 | 13.04 | 13.23 | 13.08 | 3171000.0 | 13.08 |
2020-07-20 | 13.27 | 12.88 | 13.01 | 13.23 | 3388100.0 | 13.23 |
2020-07-17 | 13.26 | 12.81 | 12.91 | 13.06 | 7637700.0 | 13.06 |
2020-07-16 | 12.81 | 12.48 | 12.76 | 12.77 | 5760800.0 | 12.77 |
2020-07-15 | 12.36 | 11.89 | 11.93 | 12.34 | 3608000.0 | 12.34 |
2020-07-14 | 12.16 | 11.62 | 11.99 | 11.84 | 4065600.0 | 11.84 |
2020-07-13 | 12.89 | 11.89 | 12.81 | 11.93 | 4523300.0 | 11.93 |
2020-07-10 | 13.0 | 12.57 | 12.9 | 12.73 | 5508900.0 | 12.73 |
2020-07-09 | 13.02 | 11.97 | 12.2 | 13.0 | 9126900.0 | 13.0 |
2020-07-08 | 12.13 | 11.85 | 12.1 | 12.06 | 3445500.0 | 12.06 |
2020-07-07 | 12.36 | 11.99 | 12.12 | 12.03 | 2023500.0 | 12.03 |
2020-07-06 | 12.48 | 12.13 | 12.26 | 12.26 | 2789500.0 | 12.26 |
2020-07-02 | 12.56 | 12.06 | 12.52 | 12.11 | 3170900.0 | 12.11 |
2020-07-01 | 12.47 | 12.09 | 12.12 | 12.41 | 2116000.0 | 12.41 |
2020-06-30 | 12.24 | 11.93 | 12.09 | 12.18 | 2954800.0 | 12.18 |
2020-06-29 | 12.1 | 11.38 | 11.75 | 12.1 | 3932700.0 | 12.1 |
2020-06-26 | 11.88 | 11.47 | 11.84 | 11.65 | 6265800.0 | 11.65 |
2020-06-25 | 11.93 | 11.67 | 11.88 | 11.85 | 4117100.0 | 11.85 |
2020-06-24 | 12.45 | 11.83 | 12.37 | 11.88 | 4477200.0 | 11.88 |
2020-06-23 | 12.9 | 12.55 | 12.8 | 12.56 | 3850600.0 | 12.56 |
2020-06-22 | 12.96 | 12.51 | 12.8 | 12.67 | 3089000.0 | 12.67 |
2020-06-19 | 13.16 | 12.48 | 12.96 | 12.85 | 11018900.0 | 12.85 |
2020-06-18 | 12.82 | 12.4 | 12.74 | 12.46 | 3087900.0 | 12.46 |
2020-06-17 | 12.97 | 12.72 | 12.87 | 12.81 | 3168700.0 | 12.81 |
2020-06-16 | 13.1 | 12.56 | 13.02 | 12.77 | 3275200.0 | 12.77 |
2020-06-15 | 12.84 | 11.9 | 11.95 | 12.76 | 4224500.0 | 12.76 |
2020-06-12 | 12.77 | 12.02 | 12.7 | 12.19 | 4200400.0 | 12.19 |
2020-06-11 | 13.08 | 12.26 | 12.83 | 12.26 | 4951900.0 | 12.26 |
2020-06-10 | 14.0 | 13.08 | 13.94 | 13.19 | 6336400.0 | 13.19 |
2020-06-09 | 14.22 | 12.83 | 13.28 | 13.9 | 13019400.0 | 13.9 |
2020-06-08 | 13.44 | 12.93 | 13.08 | 13.4 | 4848400.0 | 13.4 |
2020-06-05 | 13.36 | 12.78 | 13.11 | 12.86 | 4505800.0 | 12.86 |
2020-06-04 | 13.49 | 12.89 | 13.45 | 13.05 | 5880100.0 | 13.05 |
2020-06-03 | 13.3 | 12.65 | 12.82 | 13.23 | 5515400.0 | 13.23 |
2020-06-02 | 13.1 | 12.38 | 13.01 | 12.65 | 5904600.0 | 12.65 |
2020-06-01 | 13.1 | 12.6 | 12.8 | 13.06 | 8221800.0 | 13.06 |
2020-05-29 | 12.49 | 11.62 | 11.91 | 12.48 | 8249200.0 | 12.48 |
2020-05-28 | 12.26 | 11.64 | 11.83 | 11.94 | 3832400.0 | 11.94 |
2020-05-27 | 11.97 | 11.49 | 11.89 | 11.96 | 2890200.0 | 11.96 |
2020-05-26 | 12.15 | 11.71 | 12.09 | 11.77 | 3429700.0 | 11.77 |
2020-05-22 | 11.89 | 11.36 | 11.5 | 11.86 | 3895500.0 | 11.86 |
2020-05-21 | 11.7 | 11.2 | 11.48 | 11.48 | 4429100.0 | 11.48 |
2020-05-20 | 11.85 | 11.26 | 11.3 | 11.59 | 3959200.0 | 11.59 |
2020-05-19 | 11.39 | 11.11 | 11.24 | 11.22 | 2456600.0 | 11.22 |
2020-05-18 | 11.53 | 11.1 | 11.53 | 11.24 | 4739000.0 | 11.24 |
2020-05-15 | 11.55 | 11.24 | 11.33 | 11.33 | 2913200.0 | 11.33 |
2020-05-14 | 11.5 | 10.73 | 10.83 | 11.42 | 3619800.0 | 11.42 |
2020-05-13 | 11.35 | 10.58 | 11.13 | 10.94 | 4666900.0 | 10.94 |
2020-05-12 | 11.94 | 11.32 | 11.88 | 11.33 | 7498000.0 | 11.33 |
2020-05-11 | 12.18 | 11.74 | 11.92 | 11.77 | 4557300.0 | 11.77 |
2020-05-08 | 12.44 | 11.5 | 12.44 | 12.18 | 10288900.0 | 12.18 |
2020-05-07 | 11.98 | 10.59 | 10.67 | 11.95 | 10782400.0 | 11.95 |
2020-05-06 | 10.89 | 10.43 | 10.85 | 10.49 | 3815700.0 | 10.49 |
2020-05-05 | 11.0 | 10.31 | 10.69 | 10.8 | 6928500.0 | 10.8 |
2020-05-04 | 10.65 | 10.16 | 10.21 | 10.51 | 3806000.0 | 10.51 |
2020-05-01 | 11.25 | 10.38 | 11.21 | 10.46 | 4453100.0 | 10.46 |
2020-04-30 | 11.69 | 10.78 | 10.98 | 11.51 | 6873600.0 | 11.51 |
2020-04-29 | 11.19 | 10.55 | 11.0 | 11.04 | 8304700.0 | 11.04 |
2020-04-28 | 11.79 | 11.02 | 11.72 | 11.42 | 4077000.0 | 11.42 |
2020-04-27 | 11.6 | 11.23 | 11.44 | 11.52 | 3393700.0 | 11.52 |
2020-04-24 | 11.31 | 10.95 | 11.0 | 11.26 | 2059400.0 | 11.26 |
2020-04-23 | 11.12 | 10.69 | 10.69 | 10.95 | 3628400.0 | 10.95 |
2020-04-22 | 10.9 | 10.61 | 10.82 | 10.66 | 3416900.0 | 10.66 |
2020-04-21 | 10.82 | 10.5 | 10.7 | 10.56 | 4751000.0 | 10.56 |
2020-04-20 | 11.09 | 10.54 | 10.55 | 10.88 | 2200400.0 | 10.88 |
2020-04-17 | 11.1 | 10.66 | 11.1 | 10.8 | 2470400.0 | 10.8 |
2020-04-16 | 10.86 | 10.46 | 10.53 | 10.78 | 3311300.0 | 10.78 |
2020-04-15 | 10.7 | 10.37 | 10.57 | 10.41 | 2176000.0 | 10.41 |
2020-04-14 | 11.05 | 10.69 | 11.0 | 10.87 | 2035300.0 | 10.87 |
2020-04-13 | 10.87 | 10.46 | 10.66 | 10.7 | 2892000.0 | 10.7 |
2020-04-09 | 10.98 | 10.53 | 10.74 | 10.66 | 2863600.0 | 10.66 |
2020-04-08 | 10.54 | 9.98 | 10.05 | 10.41 | 2053400.0 | 10.41 |
2020-04-07 | 10.58 | 9.81 | 10.41 | 9.89 | 2306000.0 | 9.89 |
2020-04-06 | 10.1 | 9.58 | 9.74 | 10.06 | 2524600.0 | 10.06 |
2020-04-03 | 10.02 | 9.28 | 9.85 | 9.32 | 4182100.0 | 9.32 |
2020-04-02 | 10.17 | 9.61 | 9.89 | 9.9 | 3465900.0 | 9.9 |
2020-04-01 | 10.5 | 9.87 | 10.15 | 9.87 | 2993300.0 | 9.87 |
2020-03-31 | 10.95 | 10.52 | 10.8 | 10.58 | 2848900.0 | 10.58 |
2020-03-30 | 11.27 | 10.76 | 11.08 | 10.85 | 3042500.0 | 10.85 |
2020-03-27 | 11.4 | 10.84 | 11.36 | 11.01 | 2492200.0 | 11.01 |
2020-03-26 | 11.94 | 11.33 | 11.55 | 11.83 | 3808600.0 | 11.83 |
2020-03-25 | 11.68 | 10.61 | 10.96 | 11.43 | 4413700.0 | 11.43 |
2020-03-24 | 10.99 | 10.09 | 10.45 | 10.92 | 4220600.0 | 10.92 |
2020-03-23 | 10.68 | 9.52 | 9.93 | 9.91 | 5216500.0 | 9.91 |
2020-03-20 | 10.85 | 9.61 | 9.7 | 9.81 | 7510100.0 | 9.81 |
2020-03-19 | 9.59 | 8.98 | 9.24 | 9.44 | 4412900.0 | 9.44 |
2020-03-18 | 9.48 | 8.35 | 8.49 | 9.38 | 6749600.0 | 9.38 |
2020-03-17 | 9.3 | 7.54 | 8.21 | 9.1 | 7740600.0 | 9.1 |
2020-03-16 | 9.4 | 8.09 | 8.71 | 8.11 | 6726000.0 | 8.11 |
2020-03-13 | 10.78 | 9.3 | 10.61 | 10.01 | 5221100.0 | 10.01 |
2020-03-12 | 11.15 | 10.02 | 10.95 | 10.04 | 4262000.0 | 10.04 |
2020-03-11 | 12.49 | 11.71 | 12.49 | 11.85 | 3971700.0 | 11.85 |
2020-03-10 | 13.15 | 12.05 | 13.0 | 12.79 | 3438000.0 | 12.79 |
2020-03-09 | 13.15 | 12.3 | 12.83 | 12.51 | 3615600.0 | 12.51 |
2020-03-06 | 14.51 | 13.58 | 14.22 | 13.83 | 4027000.0 | 13.83 |
2020-03-05 | 14.61 | 13.98 | 14.32 | 14.59 | 7070400.0 | 14.59 |
2020-03-04 | 13.92 | 12.95 | 13.2 | 13.89 | 6078100.0 | 13.89 |
2020-03-03 | 13.94 | 12.74 | 13.65 | 13.0 | 4798900.0 | 13.0 |
2020-03-02 | 13.64 | 13.12 | 13.28 | 13.62 | 3302800.0 | 13.62 |
2020-02-28 | 13.4 | 13.04 | 13.09 | 13.23 | 4369500.0 | 13.23 |
2020-02-27 | 13.97 | 13.39 | 13.68 | 13.4 | 4309300.0 | 13.4 |
2020-02-26 | 14.6 | 13.86 | 14.52 | 13.88 | 3744800.0 | 13.88 |
2020-02-25 | 15.14 | 14.37 | 15.14 | 14.39 | 3490700.0 | 14.39 |
2020-02-24 | 15.12 | 14.9 | 15.06 | 15.02 | 5106900.0 | 15.02 |
2020-02-21 | 15.7 | 15.22 | 15.6 | 15.49 | 2432400.0 | 15.49 |
2020-02-20 | 15.82 | 15.38 | 15.56 | 15.68 | 3469600.0 | 15.68 |
2020-02-19 | 16.08 | 15.55 | 16.08 | 15.61 | 3191100.0 | 15.61 |
2020-02-18 | 16.37 | 15.87 | 16.27 | 16.07 | 4448800.0 | 16.07 |