名前 | Medallia Inc. Common Stock |
ティッカー | MDLA |
国 | United States |
上場年 | 2019.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 47.18 | 43.46 | 47.0 | 43.91 | 1941500.0 | 43.91 |
2021-02-12 | 48.28 | 44.81 | 45.31 | 46.5 | 2707400.0 | 46.5 |
2021-02-11 | 46.18 | 44.72 | 45.55 | 45.25 | 650500.0 | 45.25 |
2021-02-10 | 46.76 | 44.39 | 46.17 | 45.43 | 705400.0 | 45.43 |
2021-02-09 | 45.88 | 43.87 | 44.23 | 45.7 | 1013800.0 | 45.7 |
2021-02-08 | 44.94 | 43.74 | 43.77 | 44.33 | 730400.0 | 44.33 |
2021-02-05 | 45.0 | 43.69 | 44.12 | 44.33 | 612800.0 | 44.33 |
2021-02-04 | 44.34 | 42.76 | 42.76 | 43.89 | 1143600.0 | 43.89 |
2021-02-03 | 42.36 | 40.28 | 40.75 | 42.23 | 846300.0 | 42.23 |
2021-02-02 | 42.51 | 39.07 | 41.69 | 40.34 | 2238700.0 | 40.34 |
2021-02-01 | 41.9 | 39.81 | 41.61 | 41.21 | 1814000.0 | 41.21 |
2021-01-29 | 45.41 | 41.07 | 41.5 | 41.5 | 1983300.0 | 41.5 |
2021-01-28 | 48.27 | 41.7 | 47.47 | 41.9 | 3667600.0 | 41.9 |
2021-01-27 | 47.98 | 44.08 | 44.53 | 47.5 | 4952500.0 | 47.5 |
2021-01-26 | 45.23 | 41.7 | 41.7 | 45.15 | 4167200.0 | 45.15 |
2021-01-25 | 41.76 | 39.79 | 40.0 | 41.5 | 2348400.0 | 41.5 |
2021-01-22 | 40.1 | 39.06 | 39.42 | 39.46 | 1127800.0 | 39.46 |
2021-01-21 | 40.09 | 39.28 | 39.8 | 39.55 | 1374800.0 | 39.55 |
2021-01-20 | 39.78 | 38.71 | 39.0 | 39.55 | 904300.0 | 39.55 |
2021-01-19 | 40.22 | 38.22 | 39.95 | 38.7 | 3432900.0 | 38.7 |
2021-01-15 | 39.95 | 38.43 | 38.85 | 39.52 | 3507100.0 | 39.52 |
2021-01-14 | 39.02 | 36.88 | 36.92 | 39.0 | 2340600.0 | 39.0 |
2021-01-13 | 37.9 | 36.81 | 37.3 | 37.1 | 861800.0 | 37.1 |
2021-01-12 | 37.58 | 35.53 | 36.45 | 37.43 | 2606400.0 | 37.43 |
2021-01-11 | 36.5 | 34.42 | 35.0 | 36.3 | 2143600.0 | 36.3 |
2021-01-08 | 35.78 | 33.37 | 33.66 | 35.54 | 2189500.0 | 35.54 |
2021-01-07 | 33.15 | 31.59 | 31.71 | 33.07 | 2079100.0 | 33.07 |
2021-01-06 | 32.23 | 31.26 | 32.06 | 31.48 | 1360100.0 | 31.48 |
2021-01-05 | 32.49 | 31.35 | 31.61 | 32.27 | 821500.0 | 32.27 |
2021-01-04 | 33.19 | 31.36 | 33.09 | 31.85 | 1591700.0 | 31.85 |
2020-12-31 | 33.3 | 32.43 | 33.15 | 33.22 | 699400.0 | 33.22 |
2020-12-30 | 33.63 | 32.82 | 33.27 | 32.99 | 1008600.0 | 32.99 |
2020-12-29 | 33.6 | 32.45 | 33.4 | 33.03 | 1165900.0 | 33.03 |
2020-12-28 | 34.41 | 33.12 | 34.41 | 33.26 | 684900.0 | 33.26 |
2020-12-24 | 35.0 | 33.95 | 35.0 | 34.14 | 350600.0 | 34.14 |
2020-12-23 | 35.5 | 34.06 | 35.22 | 34.55 | 6086900.0 | 34.55 |
2020-12-22 | 35.81 | 34.26 | 34.74 | 35.17 | 825700.0 | 35.17 |
2020-12-21 | 35.47 | 33.98 | 34.91 | 34.26 | 1413000.0 | 34.26 |
2020-12-18 | 35.96 | 35.08 | 35.51 | 35.32 | 1351800.0 | 35.32 |
2020-12-17 | 36.08 | 34.65 | 34.74 | 35.38 | 1313600.0 | 35.38 |
2020-12-16 | 34.9 | 33.59 | 33.98 | 34.47 | 1084500.0 | 34.47 |
2020-12-15 | 35.38 | 33.6 | 34.98 | 33.98 | 1159100.0 | 33.98 |
2020-12-14 | 35.39 | 34.1 | 34.1 | 34.6 | 1467000.0 | 34.6 |
2020-12-11 | 34.68 | 33.25 | 33.31 | 34.08 | 1418700.0 | 34.08 |
2020-12-10 | 33.79 | 31.8 | 32.44 | 33.49 | 825200.0 | 33.49 |
2020-12-09 | 33.69 | 32.27 | 32.9 | 32.67 | 2144700.0 | 32.67 |
2020-12-08 | 33.12 | 31.1 | 31.3 | 32.89 | 1502800.0 | 32.89 |
2020-12-07 | 31.96 | 30.55 | 30.6 | 31.46 | 1830600.0 | 31.46 |
2020-12-04 | 34.27 | 30.38 | 34.0 | 30.48 | 4978400.0 | 30.48 |
2020-12-03 | 35.7 | 33.94 | 34.24 | 35.13 | 2242600.0 | 35.13 |
2020-12-02 | 35.19 | 33.35 | 35.15 | 33.81 | 1125200.0 | 33.81 |
2020-12-01 | 35.56 | 34.06 | 35.37 | 35.15 | 954700.0 | 35.15 |
2020-11-30 | 35.37 | 34.2 | 35.09 | 34.99 | 1236800.0 | 34.99 |
2020-11-27 | 35.84 | 34.61 | 34.61 | 35.15 | 662600.0 | 35.15 |
2020-11-25 | 34.68 | 33.65 | 34.01 | 34.51 | 564600.0 | 34.51 |
2020-11-24 | 34.6 | 33.43 | 34.59 | 33.63 | 861100.0 | 33.63 |
2020-11-23 | 34.5 | 33.09 | 33.51 | 34.2 | 658800.0 | 34.2 |
2020-11-20 | 34.89 | 33.5 | 33.8 | 33.55 | 960800.0 | 33.55 |
2020-11-19 | 34.16 | 32.52 | 32.96 | 33.89 | 771400.0 | 33.89 |
2020-11-18 | 33.28 | 31.94 | 32.75 | 32.71 | 1429800.0 | 32.71 |
2020-11-17 | 33.14 | 30.75 | 30.88 | 32.75 | 1364100.0 | 32.75 |
2020-11-16 | 31.23 | 30.07 | 30.94 | 31.15 | 572600.0 | 31.15 |
2020-11-13 | 31.6 | 30.2 | 30.65 | 31.0 | 610100.0 | 31.0 |
2020-11-12 | 30.83 | 29.87 | 30.4 | 30.09 | 1108300.0 | 30.09 |
2020-11-11 | 31.17 | 29.97 | 30.42 | 30.71 | 619800.0 | 30.71 |
2020-11-10 | 31.38 | 29.32 | 30.96 | 29.99 | 1138000.0 | 29.99 |
2020-11-09 | 32.4 | 29.58 | 29.76 | 31.04 | 1562700.0 | 31.04 |
2020-11-06 | 30.35 | 29.01 | 29.72 | 29.59 | 623500.0 | 29.59 |
2020-11-05 | 29.7 | 28.5 | 29.16 | 29.67 | 1145400.0 | 29.67 |
2020-11-04 | 29.77 | 27.97 | 29.28 | 28.26 | 1317100.0 | 28.26 |
2020-11-03 | 28.41 | 27.01 | 27.33 | 28.33 | 562600.0 | 28.33 |
2020-11-02 | 28.85 | 26.17 | 28.36 | 26.97 | 2311300.0 | 26.97 |
2020-10-30 | 29.56 | 28.06 | 29.39 | 28.45 | 954000.0 | 28.45 |
2020-10-29 | 29.88 | 28.75 | 29.28 | 29.59 | 794000.0 | 29.59 |
2020-10-28 | 29.81 | 28.61 | 29.74 | 29.17 | 1280600.0 | 29.17 |
2020-10-27 | 31.58 | 30.12 | 31.43 | 30.25 | 994800.0 | 30.25 |
2020-10-26 | 32.37 | 30.4 | 31.28 | 31.03 | 1337900.0 | 31.03 |
2020-10-23 | 32.19 | 31.01 | 31.47 | 32.07 | 1799200.0 | 32.07 |
2020-10-22 | 31.57 | 29.67 | 29.88 | 31.48 | 2228600.0 | 31.48 |
2020-10-21 | 31.6 | 29.69 | 30.54 | 29.98 | 2413000.0 | 29.98 |
2020-10-20 | 31.86 | 30.62 | 31.53 | 30.84 | 2005900.0 | 30.84 |
2020-10-19 | 32.32 | 31.15 | 31.49 | 31.48 | 2649200.0 | 31.48 |
2020-10-16 | 31.54 | 30.63 | 30.79 | 31.18 | 1588100.0 | 31.18 |
2020-10-15 | 31.07 | 29.75 | 30.52 | 30.43 | 1307300.0 | 30.43 |
2020-10-14 | 31.54 | 30.43 | 31.22 | 31.25 | 992700.0 | 31.25 |
2020-10-13 | 31.95 | 31.14 | 31.2 | 31.28 | 990800.0 | 31.28 |
2020-10-12 | 32.77 | 31.1 | 32.61 | 31.38 | 1585500.0 | 31.38 |
2020-10-09 | 32.38 | 30.49 | 30.53 | 32.15 | 2006200.0 | 32.15 |
2020-10-08 | 30.84 | 29.81 | 30.65 | 30.28 | 996400.0 | 30.28 |
2020-10-07 | 30.6 | 29.04 | 29.11 | 30.28 | 2377600.0 | 30.28 |
2020-10-06 | 30.0 | 28.3 | 28.5 | 28.88 | 2471300.0 | 28.88 |
2020-10-05 | 28.12 | 27.34 | 27.36 | 28.05 | 2073900.0 | 28.05 |
2020-10-02 | 28.05 | 27.03 | 27.2 | 27.22 | 1114500.0 | 27.22 |
2020-10-01 | 28.19 | 27.44 | 27.84 | 28.05 | 1234300.0 | 28.05 |
2020-09-30 | 28.09 | 27.08 | 27.56 | 27.42 | 1967700.0 | 27.42 |
2020-09-29 | 28.07 | 27.46 | 27.81 | 27.75 | 1245500.0 | 27.75 |
2020-09-28 | 27.97 | 26.96 | 27.46 | 27.73 | 1722600.0 | 27.73 |
2020-09-25 | 27.33 | 26.47 | 26.62 | 27.32 | 1856900.0 | 27.32 |
2020-09-24 | 26.93 | 25.39 | 26.03 | 26.47 | 2459400.0 | 26.47 |
2020-09-23 | 27.42 | 25.95 | 27.42 | 26.03 | 1495500.0 | 26.03 |
2020-09-22 | 27.28 | 26.31 | 27.12 | 27.27 | 1818300.0 | 27.27 |
2020-09-21 | 26.98 | 25.66 | 25.76 | 26.97 | 2950200.0 | 26.97 |
2020-09-18 | 26.94 | 25.78 | 26.74 | 26.24 | 5660400.0 | 26.24 |
2020-09-17 | 27.1 | 26.34 | 26.97 | 26.72 | 3568700.0 | 26.72 |
2020-09-16 | 29.02 | 27.44 | 28.89 | 27.44 | 8334900.0 | 27.44 |
2020-09-15 | 30.61 | 28.38 | 30.0 | 29.15 | 5162100.0 | 29.15 |
2020-09-14 | 31.94 | 30.61 | 31.57 | 31.17 | 1320200.0 | 31.17 |
2020-09-11 | 32.46 | 30.57 | 31.91 | 30.91 | 1069000.0 | 30.91 |
2020-09-10 | 33.64 | 31.32 | 32.71 | 31.6 | 1470100.0 | 31.6 |
2020-09-09 | 33.18 | 31.36 | 32.51 | 32.51 | 2423700.0 | 32.51 |
2020-09-08 | 33.57 | 29.97 | 30.11 | 32.49 | 3341000.0 | 32.49 |
2020-09-04 | 36.53 | 30.32 | 34.02 | 31.35 | 4438800.0 | 31.35 |
2020-09-03 | 39.28 | 32.79 | 37.5 | 33.83 | 3798100.0 | 33.83 |
2020-09-02 | 40.2 | 37.2 | 38.3 | 40.2 | 3072200.0 | 40.2 |
2020-09-01 | 37.9 | 35.95 | 36.25 | 37.9 | 1813100.0 | 37.9 |
2020-08-31 | 36.72 | 35.26 | 35.4 | 36.19 | 1450300.0 | 36.19 |
2020-08-28 | 35.75 | 34.79 | 34.98 | 35.37 | 1320100.0 | 35.37 |
2020-08-27 | 34.98 | 33.47 | 34.49 | 34.54 | 1554300.0 | 34.54 |
2020-08-26 | 34.77 | 33.84 | 33.91 | 34.16 | 1407400.0 | 34.16 |
2020-08-25 | 33.63 | 32.07 | 32.29 | 33.62 | 1650700.0 | 33.62 |
2020-08-24 | 32.72 | 31.86 | 32.28 | 32.58 | 643900.0 | 32.58 |
2020-08-21 | 33.0 | 31.14 | 31.14 | 32.14 | 1830300.0 | 32.14 |
2020-08-20 | 31.51 | 30.71 | 31.2 | 31.34 | 578600.0 | 31.34 |
2020-08-19 | 32.25 | 31.11 | 31.65 | 31.23 | 1161300.0 | 31.23 |
2020-08-18 | 31.73 | 30.29 | 30.44 | 31.49 | 600200.0 | 31.49 |
2020-08-17 | 31.18 | 30.25 | 31.1 | 30.37 | 623800.0 | 30.37 |
2020-08-14 | 31.08 | 30.56 | 31.0 | 30.92 | 972700.0 | 30.92 |
2020-08-13 | 31.62 | 30.31 | 30.75 | 30.83 | 805700.0 | 30.83 |
2020-08-12 | 30.72 | 30.0 | 30.19 | 30.58 | 794700.0 | 30.58 |
2020-08-11 | 30.89 | 29.47 | 30.14 | 30.27 | 806900.0 | 30.27 |
2020-08-10 | 30.88 | 29.67 | 30.63 | 30.23 | 567700.0 | 30.23 |
2020-08-07 | 31.06 | 30.13 | 30.56 | 30.45 | 803800.0 | 30.45 |
2020-08-06 | 31.08 | 30.36 | 30.91 | 30.79 | 592400.0 | 30.79 |
2020-08-05 | 31.33 | 30.6 | 30.71 | 31.09 | 676300.0 | 31.09 |
2020-08-04 | 30.79 | 29.92 | 30.23 | 30.48 | 714900.0 | 30.48 |
2020-08-03 | 30.93 | 29.4 | 30.77 | 30.25 | 1681100.0 | 30.25 |
2020-07-31 | 30.84 | 29.71 | 30.84 | 30.73 | 884800.0 | 30.73 |
2020-07-30 | 30.75 | 29.4 | 30.44 | 30.52 | 890100.0 | 30.52 |
2020-07-29 | 31.41 | 29.57 | 30.36 | 31.21 | 696200.0 | 31.21 |
2020-07-28 | 31.35 | 30.09 | 31.27 | 30.28 | 1118900.0 | 30.28 |
2020-07-27 | 31.78 | 29.9 | 29.98 | 31.58 | 2294300.0 | 31.58 |
2020-07-24 | 30.24 | 29.0 | 29.75 | 29.75 | 886800.0 | 29.75 |
2020-07-23 | 31.44 | 29.82 | 31.0 | 30.35 | 2270800.0 | 30.35 |
2020-07-22 | 30.29 | 29.35 | 30.0 | 29.91 | 904400.0 | 29.91 |
2020-07-21 | 30.12 | 29.28 | 30.12 | 29.82 | 1122500.0 | 29.82 |
2020-07-20 | 29.65 | 28.13 | 28.2 | 29.58 | 1427400.0 | 29.58 |
2020-07-17 | 28.14 | 27.02 | 27.1 | 27.91 | 1118300.0 | 27.91 |
2020-07-16 | 27.42 | 26.4 | 27.42 | 27.1 | 1097000.0 | 27.1 |
2020-07-15 | 27.8 | 26.88 | 27.58 | 27.46 | 1767000.0 | 27.46 |
2020-07-14 | 28.26 | 26.4 | 28.0 | 27.09 | 1589900.0 | 27.09 |
2020-07-13 | 30.73 | 28.03 | 30.17 | 28.09 | 1631300.0 | 28.09 |
2020-07-10 | 32.0 | 29.94 | 31.69 | 30.05 | 1291200.0 | 30.05 |
2020-07-09 | 31.89 | 29.49 | 29.5 | 31.82 | 3435500.0 | 31.82 |
2020-07-08 | 29.5 | 28.52 | 28.52 | 29.41 | 1197400.0 | 29.41 |
2020-07-07 | 28.76 | 27.2 | 27.78 | 28.52 | 1003500.0 | 28.52 |
2020-07-06 | 28.86 | 27.6 | 28.35 | 27.84 | 776500.0 | 27.84 |
2020-07-02 | 28.42 | 27.38 | 27.62 | 27.93 | 1508400.0 | 27.93 |
2020-07-01 | 27.73 | 25.36 | 25.44 | 27.41 | 1713500.0 | 27.41 |
2020-06-30 | 25.62 | 24.2 | 25.0 | 25.24 | 3356000.0 | 25.24 |
2020-06-29 | 26.6 | 24.84 | 26.22 | 25.01 | 2054100.0 | 25.01 |
2020-06-26 | 27.57 | 26.17 | 27.5 | 26.25 | 2402900.0 | 26.25 |
2020-06-25 | 27.5 | 25.97 | 26.48 | 27.5 | 969500.0 | 27.5 |
2020-06-24 | 28.22 | 26.26 | 27.53 | 26.55 | 984800.0 | 26.55 |
2020-06-23 | 28.87 | 27.4 | 28.0 | 27.94 | 2352200.0 | 27.94 |
2020-06-22 | 28.0 | 27.13 | 27.31 | 27.81 | 1995700.0 | 27.81 |
2020-06-19 | 27.52 | 26.53 | 26.86 | 27.13 | 2597700.0 | 27.13 |
2020-06-18 | 27.35 | 26.1 | 27.29 | 26.39 | 2003000.0 | 26.39 |
2020-06-17 | 28.14 | 27.0 | 27.1 | 27.24 | 2287100.0 | 27.24 |
2020-06-16 | 27.97 | 26.59 | 27.06 | 26.88 | 1501400.0 | 26.88 |
2020-06-15 | 27.1 | 25.4 | 25.57 | 27.0 | 1511900.0 | 27.0 |
2020-06-12 | 26.97 | 25.44 | 26.32 | 26.01 | 1099000.0 | 26.01 |
2020-06-11 | 26.48 | 25.54 | 25.99 | 25.55 | 1473300.0 | 25.55 |
2020-06-10 | 27.5 | 26.41 | 27.5 | 26.81 | 1331200.0 | 26.81 |
2020-06-09 | 27.99 | 26.71 | 26.76 | 27.38 | 1741500.0 | 27.38 |
2020-06-08 | 27.64 | 24.72 | 24.9 | 27.53 | 2382900.0 | 27.53 |
2020-06-05 | 25.5 | 23.11 | 24.23 | 24.55 | 2680700.0 | 24.55 |
2020-06-04 | 26.32 | 24.27 | 26.3 | 24.46 | 4916400.0 | 24.46 |
2020-06-03 | 29.6 | 26.0 | 29.49 | 26.01 | 5701000.0 | 26.01 |
2020-06-02 | 30.38 | 29.36 | 29.99 | 29.6 | 1742000.0 | 29.6 |
2020-06-01 | 30.0 | 28.09 | 28.09 | 29.9 | 2453700.0 | 29.9 |
2020-05-29 | 28.48 | 26.86 | 27.56 | 28.28 | 2320400.0 | 28.28 |
2020-05-28 | 28.13 | 27.19 | 27.89 | 27.33 | 1528800.0 | 27.33 |
2020-05-27 | 28.0 | 26.74 | 27.99 | 27.97 | 1014900.0 | 27.97 |
2020-05-26 | 28.0 | 27.08 | 27.25 | 27.88 | 1093600.0 | 27.88 |
2020-05-22 | 27.25 | 26.61 | 26.81 | 26.97 | 670400.0 | 26.97 |
2020-05-21 | 27.08 | 26.01 | 26.9 | 26.74 | 822700.0 | 26.74 |
2020-05-20 | 27.92 | 26.22 | 27.5 | 26.73 | 811300.0 | 26.73 |
2020-05-19 | 27.15 | 25.5 | 25.93 | 27.0 | 1531600.0 | 27.0 |
2020-05-18 | 25.95 | 24.6 | 25.0 | 25.84 | 1912500.0 | 25.84 |
2020-05-15 | 24.75 | 23.28 | 23.29 | 24.67 | 1007900.0 | 24.67 |
2020-05-14 | 23.48 | 22.57 | 23.19 | 23.37 | 826800.0 | 23.37 |
2020-05-13 | 24.19 | 22.78 | 23.2 | 23.61 | 986000.0 | 23.61 |
2020-05-12 | 24.07 | 23.01 | 23.81 | 23.26 | 707500.0 | 23.26 |
2020-05-11 | 24.32 | 23.39 | 23.53 | 23.85 | 1017200.0 | 23.85 |
2020-05-08 | 23.83 | 22.62 | 22.99 | 23.73 | 1229600.0 | 23.73 |
2020-05-07 | 23.05 | 21.71 | 21.9 | 22.67 | 900900.0 | 22.67 |
2020-05-06 | 21.85 | 20.55 | 21.27 | 21.47 | 1161100.0 | 21.47 |
2020-05-05 | 21.75 | 20.94 | 21.05 | 21.16 | 551800.0 | 21.16 |
2020-05-04 | 21.09 | 19.7 | 20.19 | 20.62 | 788700.0 | 20.62 |
2020-05-01 | 21.63 | 20.29 | 21.0 | 20.37 | 907800.0 | 20.37 |
2020-04-30 | 22.23 | 21.17 | 21.75 | 21.48 | 717000.0 | 21.48 |
2020-04-29 | 22.55 | 21.08 | 21.44 | 22.1 | 1026500.0 | 22.1 |
2020-04-28 | 22.66 | 20.51 | 22.37 | 20.98 | 1004200.0 | 20.98 |
2020-04-27 | 22.42 | 21.7 | 21.91 | 21.99 | 717600.0 | 21.99 |
2020-04-24 | 22.29 | 21.24 | 21.95 | 21.64 | 334500.0 | 21.64 |
2020-04-23 | 22.45 | 21.5 | 22.06 | 21.74 | 786900.0 | 21.74 |
2020-04-22 | 22.26 | 21.01 | 21.08 | 22.1 | 1187400.0 | 22.1 |
2020-04-21 | 21.19 | 20.28 | 20.7 | 20.57 | 1090700.0 | 20.57 |
2020-04-20 | 21.46 | 20.61 | 20.85 | 21.04 | 1303600.0 | 21.04 |
2020-04-17 | 21.47 | 20.32 | 20.61 | 21.44 | 1946800.0 | 21.44 |
2020-04-16 | 20.65 | 19.43 | 19.48 | 20.08 | 833400.0 | 20.08 |
2020-04-15 | 20.32 | 18.37 | 19.49 | 19.1 | 1984900.0 | 19.1 |
2020-04-14 | 20.67 | 19.75 | 20.0 | 20.52 | 877300.0 | 20.52 |
2020-04-13 | 20.08 | 19.34 | 19.91 | 19.44 | 865300.0 | 19.44 |
2020-04-09 | 20.98 | 19.49 | 19.49 | 20.0 | 2569400.0 | 20.0 |
2020-04-08 | 19.99 | 18.51 | 18.84 | 19.35 | 1299900.0 | 19.35 |
2020-04-07 | 19.32 | 18.31 | 18.95 | 18.47 | 1319200.0 | 18.47 |
2020-04-06 | 18.97 | 17.19 | 17.5 | 17.99 | 1843400.0 | 17.99 |
2020-04-03 | 17.23 | 16.04 | 17.19 | 16.83 | 1711600.0 | 16.83 |
2020-04-02 | 18.11 | 16.95 | 18.01 | 17.25 | 1375100.0 | 17.25 |
2020-04-01 | 19.48 | 17.82 | 19.38 | 17.91 | 1920500.0 | 17.91 |
2020-03-31 | 21.25 | 19.85 | 20.68 | 20.04 | 1729000.0 | 20.04 |
2020-03-30 | 21.94 | 20.51 | 21.13 | 20.62 | 1180300.0 | 20.62 |
2020-03-27 | 22.3 | 21.16 | 22.18 | 21.73 | 1309000.0 | 21.73 |
2020-03-26 | 24.49 | 22.4 | 22.49 | 22.84 | 2389900.0 | 22.84 |
2020-03-25 | 24.0 | 21.63 | 22.05 | 23.37 | 3754200.0 | 23.37 |
2020-03-24 | 22.64 | 20.51 | 21.4 | 22.06 | 1860100.0 | 22.06 |
2020-03-23 | 22.27 | 19.51 | 20.98 | 21.25 | 2404800.0 | 21.25 |
2020-03-20 | 21.8 | 19.73 | 20.02 | 21.05 | 5915600.0 | 21.05 |
2020-03-19 | 20.8 | 19.28 | 19.5 | 19.93 | 1519800.0 | 19.93 |
2020-03-18 | 20.88 | 17.56 | 18.52 | 19.48 | 2412900.0 | 19.48 |
2020-03-17 | 22.66 | 18.21 | 19.05 | 19.6 | 4746800.0 | 19.6 |
2020-03-16 | 22.0 | 18.15 | 18.32 | 19.84 | 3220800.0 | 19.84 |
2020-03-13 | 21.51 | 19.31 | 21.46 | 20.41 | 4376000.0 | 20.41 |
2020-03-12 | 19.63 | 16.67 | 17.9 | 19.05 | 3308800.0 | 19.05 |
2020-03-11 | 20.91 | 19.46 | 20.54 | 19.85 | 2414700.0 | 19.85 |
2020-03-10 | 21.47 | 18.58 | 18.58 | 21.29 | 3731200.0 | 21.29 |
2020-03-09 | 21.08 | 18.15 | 20.12 | 18.29 | 2553200.0 | 18.29 |
2020-03-06 | 23.72 | 21.89 | 22.34 | 22.48 | 1956200.0 | 22.48 |
2020-03-05 | 24.91 | 23.3 | 24.7 | 23.64 | 1494700.0 | 23.64 |
2020-03-04 | 25.38 | 24.76 | 24.83 | 25.19 | 828400.0 | 25.19 |
2020-03-03 | 26.85 | 24.01 | 25.39 | 24.41 | 2007600.0 | 24.41 |
2020-03-02 | 25.32 | 23.83 | 24.71 | 25.2 | 1406900.0 | 25.2 |
2020-02-28 | 25.59 | 23.75 | 24.73 | 24.81 | 2160200.0 | 24.81 |
2020-02-27 | 26.58 | 24.7 | 25.6 | 25.34 | 1993400.0 | 25.34 |
2020-02-26 | 28.31 | 25.85 | 27.35 | 26.15 | 2739800.0 | 26.15 |
2020-02-25 | 29.88 | 27.11 | 29.68 | 27.39 | 1175000.0 | 27.39 |
2020-02-24 | 29.6 | 28.12 | 29.45 | 29.38 | 1169500.0 | 29.38 |
2020-02-21 | 30.63 | 29.59 | 30.54 | 30.43 | 738400.0 | 30.43 |
2020-02-20 | 30.71 | 30.02 | 30.5 | 30.68 | 1000000.0 | 30.68 |
2020-02-19 | 31.22 | 30.23 | 30.93 | 30.54 | 1332800.0 | 30.54 |
2020-02-18 | 30.98 | 30.08 | 30.43 | 30.8 | 917600.0 | 30.8 |