名前 | Model N Inc. Common Stock |
ティッカー | MODN |
国 | United States |
上場年 | 2013.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 42.72 | 40.83 | 42.67 | 41.54 | 547900.0 | 41.54 |
2021-02-12 | 43.06 | 41.24 | 41.96 | 42.88 | 229000.0 | 42.88 |
2021-02-11 | 44.13 | 41.67 | 42.47 | 42.03 | 414000.0 | 42.03 |
2021-02-10 | 48.2 | 40.98 | 48.0 | 42.82 | 864400.0 | 42.82 |
2021-02-09 | 41.08 | 39.19 | 39.63 | 40.73 | 273000.0 | 40.73 |
2021-02-08 | 39.94 | 38.87 | 39.41 | 39.75 | 180200.0 | 39.75 |
2021-02-05 | 39.24 | 38.53 | 38.73 | 39.08 | 176800.0 | 39.08 |
2021-02-04 | 38.45 | 36.61 | 36.73 | 38.41 | 238100.0 | 38.41 |
2021-02-03 | 36.68 | 35.7 | 36.52 | 36.65 | 151900.0 | 36.65 |
2021-02-02 | 36.5 | 35.24 | 35.31 | 36.39 | 352500.0 | 36.39 |
2021-02-01 | 35.53 | 34.21 | 34.27 | 35.06 | 403800.0 | 35.06 |
2021-01-29 | 35.17 | 33.77 | 35.17 | 33.98 | 260400.0 | 33.98 |
2021-01-28 | 35.68 | 34.68 | 35.38 | 35.14 | 202300.0 | 35.14 |
2021-01-27 | 36.5 | 34.98 | 36.29 | 34.99 | 206300.0 | 34.99 |
2021-01-26 | 37.06 | 36.31 | 37.05 | 36.85 | 176700.0 | 36.85 |
2021-01-25 | 38.37 | 36.4 | 38.06 | 36.8 | 269600.0 | 36.8 |
2021-01-22 | 38.46 | 37.67 | 38.18 | 38.0 | 159800.0 | 38.0 |
2021-01-21 | 38.69 | 37.7 | 38.68 | 38.43 | 154500.0 | 38.43 |
2021-01-20 | 39.3 | 38.23 | 38.81 | 38.48 | 437800.0 | 38.48 |
2021-01-19 | 38.78 | 38.09 | 38.41 | 38.58 | 216300.0 | 38.58 |
2021-01-15 | 39.25 | 37.89 | 38.59 | 37.98 | 156900.0 | 37.98 |
2021-01-14 | 39.25 | 38.04 | 38.15 | 38.94 | 197100.0 | 38.94 |
2021-01-13 | 39.62 | 37.89 | 39.25 | 37.95 | 225100.0 | 37.95 |
2021-01-12 | 39.93 | 38.63 | 38.78 | 39.45 | 298100.0 | 39.45 |
2021-01-11 | 38.73 | 36.6 | 36.86 | 38.51 | 257600.0 | 38.51 |
2021-01-08 | 37.3 | 35.45 | 35.55 | 37.21 | 383100.0 | 37.21 |
2021-01-07 | 35.52 | 34.83 | 35.0 | 35.27 | 301300.0 | 35.27 |
2021-01-06 | 35.5 | 34.4 | 35.5 | 34.93 | 276600.0 | 34.93 |
2021-01-05 | 35.52 | 34.79 | 35.0 | 35.24 | 223300.0 | 35.24 |
2021-01-04 | 35.98 | 34.87 | 35.98 | 34.99 | 243900.0 | 34.99 |
2020-12-31 | 36.0 | 35.36 | 35.88 | 35.68 | 190000.0 | 35.68 |
2020-12-30 | 35.69 | 34.37 | 35.1 | 35.55 | 165100.0 | 35.55 |
2020-12-29 | 36.61 | 35.46 | 36.52 | 35.7 | 175200.0 | 35.7 |
2020-12-28 | 36.8 | 35.21 | 36.59 | 36.26 | 222200.0 | 36.26 |
2020-12-24 | 36.7 | 35.84 | 36.5 | 36.22 | 93900.0 | 36.22 |
2020-12-23 | 36.84 | 36.12 | 36.37 | 36.36 | 165400.0 | 36.36 |
2020-12-22 | 36.38 | 35.49 | 36.23 | 36.25 | 248300.0 | 36.25 |
2020-12-21 | 36.77 | 35.43 | 36.68 | 36.13 | 525100.0 | 36.13 |
2020-12-18 | 37.59 | 36.73 | 36.9 | 36.9 | 532800.0 | 36.9 |
2020-12-17 | 36.76 | 35.91 | 36.08 | 36.72 | 265000.0 | 36.72 |
2020-12-16 | 35.88 | 34.36 | 34.36 | 35.79 | 304800.0 | 35.79 |
2020-12-15 | 34.5 | 32.97 | 33.5 | 34.11 | 238000.0 | 34.11 |
2020-12-14 | 33.49 | 32.57 | 32.75 | 33.11 | 205000.0 | 33.11 |
2020-12-11 | 32.91 | 31.81 | 32.16 | 32.61 | 262900.0 | 32.61 |
2020-12-10 | 32.49 | 31.25 | 31.6 | 32.25 | 528400.0 | 32.25 |
2020-12-09 | 32.87 | 31.7 | 32.32 | 31.74 | 449800.0 | 31.74 |
2020-12-08 | 34.55 | 33.35 | 33.69 | 34.0 | 297800.0 | 34.0 |
2020-12-07 | 34.28 | 33.05 | 33.29 | 33.94 | 227600.0 | 33.94 |
2020-12-04 | 33.71 | 32.89 | 33.27 | 33.25 | 414100.0 | 33.25 |
2020-12-03 | 34.78 | 33.01 | 34.42 | 33.03 | 335400.0 | 33.03 |
2020-12-02 | 34.56 | 32.95 | 33.87 | 34.29 | 389200.0 | 34.29 |
2020-12-01 | 34.8 | 33.81 | 34.8 | 34.04 | 367600.0 | 34.04 |
2020-11-30 | 34.84 | 33.3 | 33.82 | 34.46 | 474400.0 | 34.46 |
2020-11-27 | 33.92 | 33.02 | 33.37 | 33.82 | 182100.0 | 33.82 |
2020-11-25 | 33.5 | 31.85 | 32.02 | 33.36 | 399000.0 | 33.36 |
2020-11-24 | 32.27 | 31.3 | 32.27 | 32.01 | 382000.0 | 32.01 |
2020-11-23 | 32.43 | 31.06 | 32.14 | 32.18 | 414600.0 | 32.18 |
2020-11-20 | 32.2 | 31.08 | 31.85 | 31.83 | 259300.0 | 31.83 |
2020-11-19 | 32.3 | 31.25 | 31.98 | 32.03 | 324500.0 | 32.03 |
2020-11-18 | 32.33 | 30.89 | 31.1 | 32.16 | 461800.0 | 32.16 |
2020-11-17 | 31.36 | 29.92 | 31.05 | 30.96 | 431400.0 | 30.96 |
2020-11-16 | 32.62 | 30.8 | 32.62 | 31.0 | 830500.0 | 31.0 |
2020-11-13 | 34.05 | 32.27 | 33.96 | 32.62 | 837900.0 | 32.62 |
2020-11-12 | 33.6 | 31.77 | 31.77 | 33.59 | 684700.0 | 33.59 |
2020-11-11 | 32.36 | 28.98 | 29.16 | 32.16 | 2733800.0 | 32.16 |
2020-11-10 | 36.19 | 35.05 | 35.67 | 35.47 | 796700.0 | 35.47 |
2020-11-09 | 37.69 | 35.42 | 36.5 | 35.46 | 234000.0 | 35.46 |
2020-11-06 | 36.22 | 34.87 | 36.04 | 35.59 | 291100.0 | 35.59 |
2020-11-05 | 37.35 | 35.99 | 36.4 | 36.1 | 215700.0 | 36.1 |
2020-11-04 | 36.86 | 35.67 | 36.15 | 35.94 | 256500.0 | 35.94 |
2020-11-03 | 36.8 | 35.2 | 36.09 | 35.25 | 300100.0 | 35.25 |
2020-11-02 | 35.77 | 34.59 | 35.43 | 35.68 | 390200.0 | 35.68 |
2020-10-30 | 35.25 | 34.83 | 34.88 | 35.23 | 653000.0 | 35.23 |
2020-10-29 | 35.38 | 34.95 | 35.03 | 35.17 | 242500.0 | 35.17 |
2020-10-28 | 35.89 | 34.65 | 35.71 | 35.0 | 331200.0 | 35.0 |
2020-10-27 | 36.93 | 35.47 | 35.65 | 36.31 | 302700.0 | 36.31 |
2020-10-26 | 35.51 | 34.7 | 35.08 | 35.45 | 183900.0 | 35.45 |
2020-10-23 | 35.63 | 35.0 | 35.3 | 35.38 | 108300.0 | 35.38 |
2020-10-22 | 35.3 | 34.58 | 35.26 | 35.21 | 140200.0 | 35.21 |
2020-10-21 | 35.92 | 34.67 | 35.92 | 35.08 | 152600.0 | 35.08 |
2020-10-20 | 36.27 | 35.47 | 35.99 | 35.71 | 212200.0 | 35.71 |
2020-10-19 | 36.75 | 35.91 | 36.18 | 36.03 | 190000.0 | 36.03 |
2020-10-16 | 36.1 | 35.39 | 35.78 | 35.87 | 201900.0 | 35.87 |
2020-10-15 | 35.87 | 34.52 | 34.8 | 35.83 | 169300.0 | 35.83 |
2020-10-14 | 36.38 | 34.97 | 35.97 | 35.31 | 203500.0 | 35.31 |
2020-10-13 | 36.24 | 35.23 | 35.42 | 35.72 | 647800.0 | 35.72 |
2020-10-12 | 36.11 | 35.0 | 36.11 | 35.42 | 257500.0 | 35.42 |
2020-10-09 | 37.31 | 33.05 | 34.21 | 35.61 | 511200.0 | 35.61 |
2020-10-08 | 36.57 | 35.6 | 36.22 | 36.22 | 160900.0 | 36.22 |
2020-10-07 | 35.7 | 34.71 | 35.14 | 35.6 | 338400.0 | 35.6 |
2020-10-06 | 36.22 | 34.92 | 35.55 | 34.99 | 137200.0 | 34.99 |
2020-10-05 | 35.66 | 34.51 | 34.58 | 35.49 | 158800.0 | 35.49 |
2020-10-02 | 36.36 | 34.51 | 35.43 | 34.54 | 266500.0 | 34.54 |
2020-10-01 | 36.52 | 35.46 | 35.62 | 36.43 | 551800.0 | 36.43 |
2020-09-30 | 36.01 | 35.17 | 35.72 | 35.28 | 218600.0 | 35.28 |
2020-09-29 | 36.42 | 35.58 | 36.2 | 35.82 | 183900.0 | 35.82 |
2020-09-28 | 36.81 | 35.73 | 36.37 | 36.24 | 182200.0 | 36.24 |
2020-09-25 | 35.7 | 34.04 | 34.04 | 35.58 | 204100.0 | 35.58 |
2020-09-24 | 34.81 | 33.72 | 34.56 | 34.27 | 415800.0 | 34.27 |
2020-09-23 | 37.0 | 34.82 | 36.72 | 34.82 | 202300.0 | 34.82 |
2020-09-22 | 37.03 | 36.04 | 36.86 | 36.91 | 147800.0 | 36.91 |
2020-09-21 | 36.89 | 35.92 | 36.26 | 36.71 | 201200.0 | 36.71 |
2020-09-18 | 37.2 | 36.18 | 36.9 | 36.93 | 427800.0 | 36.93 |
2020-09-17 | 36.55 | 35.49 | 35.94 | 36.53 | 208900.0 | 36.53 |
2020-09-16 | 37.53 | 36.43 | 37.29 | 36.69 | 268900.0 | 36.69 |
2020-09-15 | 37.57 | 36.63 | 36.75 | 37.38 | 520300.0 | 37.38 |
2020-09-14 | 36.45 | 35.19 | 35.63 | 36.27 | 395800.0 | 36.27 |
2020-09-11 | 35.59 | 34.61 | 35.59 | 35.03 | 179300.0 | 35.03 |
2020-09-10 | 36.56 | 35.2 | 35.94 | 35.25 | 215200.0 | 35.25 |
2020-09-09 | 35.81 | 34.8 | 35.56 | 35.6 | 327100.0 | 35.6 |
2020-09-08 | 35.71 | 34.6 | 34.6 | 34.98 | 253500.0 | 34.98 |
2020-09-04 | 37.63 | 34.12 | 37.39 | 35.91 | 445300.0 | 35.91 |
2020-09-03 | 39.92 | 37.01 | 39.92 | 37.59 | 329100.0 | 37.59 |
2020-09-02 | 41.49 | 39.75 | 41.0 | 40.34 | 352900.0 | 40.34 |
2020-09-01 | 41.72 | 39.24 | 39.4 | 40.89 | 1151000.0 | 40.89 |
2020-08-31 | 39.95 | 38.85 | 39.79 | 39.32 | 395600.0 | 39.32 |
2020-08-28 | 39.91 | 37.71 | 39.42 | 39.6 | 539900.0 | 39.6 |
2020-08-27 | 40.55 | 39.32 | 40.24 | 40.18 | 254400.0 | 40.18 |
2020-08-26 | 40.91 | 39.91 | 40.61 | 40.1 | 187900.0 | 40.1 |
2020-08-25 | 40.83 | 39.35 | 39.4 | 40.41 | 440600.0 | 40.41 |
2020-08-24 | 40.12 | 39.17 | 39.98 | 39.39 | 188000.0 | 39.39 |
2020-08-21 | 40.02 | 39.39 | 39.8 | 39.63 | 216600.0 | 39.63 |
2020-08-20 | 40.62 | 39.09 | 39.27 | 40.04 | 247000.0 | 40.04 |
2020-08-19 | 40.0 | 39.28 | 39.8 | 39.75 | 187200.0 | 39.75 |
2020-08-18 | 40.61 | 39.28 | 39.79 | 39.8 | 240800.0 | 39.8 |
2020-08-17 | 39.91 | 38.59 | 38.82 | 39.85 | 239500.0 | 39.85 |
2020-08-14 | 39.29 | 38.39 | 39.0 | 38.71 | 173000.0 | 38.71 |
2020-08-13 | 39.88 | 38.79 | 38.79 | 39.23 | 201000.0 | 39.23 |
2020-08-12 | 39.66 | 38.45 | 38.65 | 38.94 | 241300.0 | 38.94 |
2020-08-11 | 39.44 | 38.27 | 39.05 | 38.45 | 247700.0 | 38.45 |
2020-08-10 | 40.4 | 38.69 | 40.2 | 39.09 | 269800.0 | 39.09 |
2020-08-07 | 41.28 | 39.78 | 41.12 | 40.27 | 454200.0 | 40.27 |
2020-08-06 | 41.36 | 40.47 | 40.49 | 41.35 | 313300.0 | 41.35 |
2020-08-05 | 44.56 | 39.54 | 43.41 | 40.13 | 808600.0 | 40.13 |
2020-08-04 | 41.56 | 39.95 | 40.59 | 41.25 | 557900.0 | 41.25 |
2020-08-03 | 40.78 | 38.71 | 38.71 | 40.71 | 403900.0 | 40.71 |
2020-07-31 | 38.47 | 37.04 | 37.73 | 38.46 | 380200.0 | 38.46 |
2020-07-30 | 37.96 | 37.0 | 37.02 | 37.55 | 252000.0 | 37.55 |
2020-07-29 | 37.85 | 36.77 | 36.83 | 37.69 | 177200.0 | 37.69 |
2020-07-28 | 38.0 | 36.67 | 37.17 | 36.74 | 318400.0 | 36.74 |
2020-07-27 | 37.43 | 36.28 | 36.37 | 37.34 | 643200.0 | 37.34 |
2020-07-24 | 36.37 | 34.91 | 35.79 | 36.29 | 329800.0 | 36.29 |
2020-07-23 | 37.28 | 36.03 | 36.03 | 36.3 | 390000.0 | 36.3 |
2020-07-22 | 36.8 | 35.61 | 36.31 | 35.82 | 290900.0 | 35.82 |
2020-07-21 | 37.52 | 36.07 | 37.34 | 36.22 | 252600.0 | 36.22 |
2020-07-20 | 37.0 | 35.11 | 35.11 | 36.92 | 206900.0 | 36.92 |
2020-07-17 | 35.21 | 33.81 | 33.89 | 35.16 | 265000.0 | 35.16 |
2020-07-16 | 35.75 | 33.64 | 35.59 | 33.81 | 595700.0 | 33.81 |
2020-07-15 | 37.26 | 35.67 | 37.14 | 35.99 | 851800.0 | 35.99 |
2020-07-14 | 37.28 | 35.48 | 37.09 | 36.56 | 643100.0 | 36.56 |
2020-07-13 | 39.18 | 37.19 | 39.11 | 37.34 | 424100.0 | 37.34 |
2020-07-10 | 39.4 | 38.6 | 39.4 | 38.81 | 211400.0 | 38.81 |
2020-07-09 | 39.65 | 38.44 | 38.9 | 39.51 | 265100.0 | 39.51 |
2020-07-08 | 38.97 | 38.16 | 38.38 | 38.94 | 571500.0 | 38.94 |
2020-07-07 | 39.06 | 38.22 | 38.59 | 38.43 | 360300.0 | 38.43 |
2020-07-06 | 39.41 | 38.32 | 39.11 | 38.74 | 443800.0 | 38.74 |
2020-07-02 | 38.73 | 36.33 | 36.58 | 38.21 | 839500.0 | 38.21 |
2020-07-01 | 36.1 | 34.52 | 34.71 | 35.86 | 386900.0 | 35.86 |
2020-06-30 | 34.88 | 33.95 | 33.95 | 34.76 | 279700.0 | 34.76 |
2020-06-29 | 34.55 | 33.34 | 34.03 | 34.02 | 304900.0 | 34.02 |
2020-06-26 | 34.57 | 33.35 | 34.13 | 33.86 | 663700.0 | 33.86 |
2020-06-25 | 34.28 | 33.27 | 33.53 | 34.25 | 298900.0 | 34.25 |
2020-06-24 | 34.41 | 32.93 | 34.19 | 33.59 | 308300.0 | 33.59 |
2020-06-23 | 35.75 | 34.3 | 35.4 | 34.74 | 555500.0 | 34.74 |
2020-06-22 | 35.13 | 32.26 | 32.35 | 34.84 | 627800.0 | 34.84 |
2020-06-19 | 32.94 | 32.27 | 32.69 | 32.44 | 299300.0 | 32.44 |
2020-06-18 | 32.5 | 31.47 | 31.64 | 32.45 | 254900.0 | 32.45 |
2020-06-17 | 32.68 | 31.58 | 32.5 | 31.88 | 349100.0 | 31.88 |
2020-06-16 | 32.38 | 31.35 | 31.99 | 32.29 | 284900.0 | 32.29 |
2020-06-15 | 31.07 | 28.76 | 28.82 | 30.91 | 316700.0 | 30.91 |
2020-06-12 | 31.36 | 29.11 | 30.88 | 29.6 | 410700.0 | 29.6 |
2020-06-11 | 31.37 | 29.64 | 31.18 | 29.85 | 513100.0 | 29.85 |
2020-06-10 | 33.27 | 31.74 | 33.09 | 32.26 | 339400.0 | 32.26 |
2020-06-09 | 33.35 | 32.23 | 32.76 | 33.1 | 385900.0 | 33.1 |
2020-06-08 | 33.15 | 32.07 | 32.77 | 33.1 | 345600.0 | 33.1 |
2020-06-05 | 32.88 | 32.01 | 32.01 | 32.66 | 421100.0 | 32.66 |
2020-06-04 | 32.34 | 30.77 | 32.01 | 31.66 | 407800.0 | 31.66 |
2020-06-03 | 32.84 | 32.02 | 32.84 | 32.34 | 344700.0 | 32.34 |
2020-06-02 | 32.6 | 31.17 | 32.6 | 32.45 | 794100.0 | 32.45 |
2020-06-01 | 32.81 | 31.73 | 32.01 | 32.61 | 627000.0 | 32.61 |
2020-05-29 | 32.2 | 29.92 | 30.82 | 32.12 | 904100.0 | 32.12 |
2020-05-28 | 31.4 | 30.38 | 31.06 | 31.02 | 1053200.0 | 31.02 |
2020-05-27 | 31.09 | 28.57 | 28.96 | 31.02 | 1036500.0 | 31.02 |
2020-05-26 | 29.75 | 28.45 | 29.61 | 28.69 | 828800.0 | 28.69 |
2020-05-22 | 28.91 | 27.68 | 28.77 | 28.79 | 653100.0 | 28.79 |
2020-05-21 | 28.5 | 27.46 | 27.97 | 28.49 | 899900.0 | 28.49 |
2020-05-20 | 27.88 | 25.8 | 26.18 | 27.77 | 4225900.0 | 27.77 |
2020-05-19 | 30.56 | 25.97 | 29.98 | 26.14 | 2785700.0 | 26.14 |
2020-05-18 | 33.9 | 32.04 | 33.35 | 32.04 | 521700.0 | 32.04 |
2020-05-15 | 32.56 | 31.02 | 31.4 | 32.43 | 382900.0 | 32.43 |
2020-05-14 | 31.49 | 29.56 | 30.0 | 31.47 | 278700.0 | 31.47 |
2020-05-13 | 32.39 | 30.35 | 32.0 | 30.69 | 341600.0 | 30.69 |
2020-05-12 | 33.44 | 31.61 | 32.88 | 32.14 | 372100.0 | 32.14 |
2020-05-11 | 32.85 | 31.19 | 31.45 | 32.69 | 352200.0 | 32.69 |
2020-05-08 | 32.34 | 31.12 | 31.9 | 31.84 | 303100.0 | 31.84 |
2020-05-07 | 32.98 | 31.38 | 32.96 | 31.45 | 386600.0 | 31.45 |
2020-05-06 | 33.6 | 28.8 | 29.0 | 32.09 | 718000.0 | 32.09 |
2020-05-05 | 29.05 | 27.33 | 27.89 | 27.48 | 301100.0 | 27.48 |
2020-05-04 | 28.45 | 27.36 | 27.64 | 27.54 | 275100.0 | 27.54 |
2020-05-01 | 28.39 | 27.17 | 28.14 | 28.05 | 377200.0 | 28.05 |
2020-04-30 | 29.46 | 28.64 | 29.35 | 28.86 | 264300.0 | 28.86 |
2020-04-29 | 29.39 | 28.22 | 29.29 | 29.35 | 252200.0 | 29.35 |
2020-04-28 | 27.38 | 26.56 | 27.05 | 26.85 | 147400.0 | 26.85 |
2020-04-27 | 26.72 | 25.78 | 25.88 | 26.41 | 224600.0 | 26.41 |
2020-04-24 | 25.73 | 25.0 | 25.52 | 25.66 | 112600.0 | 25.66 |
2020-04-23 | 26.01 | 25.39 | 25.56 | 25.41 | 154400.0 | 25.41 |
2020-04-22 | 25.78 | 25.36 | 25.56 | 25.53 | 185000.0 | 25.53 |
2020-04-21 | 25.41 | 24.39 | 24.8 | 24.76 | 256300.0 | 24.76 |
2020-04-20 | 25.87 | 25.08 | 25.18 | 25.42 | 225700.0 | 25.42 |
2020-04-17 | 25.65 | 25.02 | 25.62 | 25.48 | 169600.0 | 25.48 |
2020-04-16 | 25.04 | 24.24 | 24.3 | 24.9 | 263900.0 | 24.9 |
2020-04-15 | 24.55 | 23.28 | 23.82 | 24.35 | 230800.0 | 24.35 |
2020-04-14 | 24.99 | 23.8 | 23.92 | 24.68 | 214500.0 | 24.68 |
2020-04-13 | 23.39 | 22.38 | 23.11 | 23.29 | 247700.0 | 23.29 |
2020-04-09 | 23.92 | 23.01 | 23.59 | 23.46 | 175500.0 | 23.46 |
2020-04-08 | 23.46 | 22.54 | 22.93 | 22.89 | 258000.0 | 22.89 |
2020-04-07 | 22.97 | 21.89 | 21.89 | 22.51 | 310500.0 | 22.51 |
2020-04-06 | 21.73 | 20.61 | 20.96 | 21.16 | 390500.0 | 21.16 |
2020-04-03 | 20.33 | 19.64 | 20.11 | 19.96 | 386800.0 | 19.96 |
2020-04-02 | 20.6 | 19.92 | 20.32 | 20.49 | 259800.0 | 20.49 |
2020-04-01 | 21.56 | 20.16 | 21.14 | 20.39 | 207000.0 | 20.39 |
2020-03-31 | 22.64 | 21.57 | 22.55 | 22.21 | 409200.0 | 22.21 |
2020-03-30 | 23.69 | 22.17 | 23.1 | 22.62 | 278100.0 | 22.62 |
2020-03-27 | 23.43 | 21.83 | 22.47 | 22.92 | 389100.0 | 22.92 |
2020-03-26 | 23.5 | 21.73 | 22.01 | 23.27 | 383800.0 | 23.27 |
2020-03-25 | 22.45 | 20.72 | 21.06 | 21.95 | 478500.0 | 21.95 |
2020-03-24 | 21.06 | 18.71 | 19.21 | 21.06 | 421800.0 | 21.06 |
2020-03-23 | 18.95 | 17.33 | 18.24 | 18.71 | 342800.0 | 18.71 |
2020-03-20 | 18.75 | 17.15 | 18.0 | 18.38 | 694800.0 | 18.38 |
2020-03-19 | 18.18 | 15.83 | 16.02 | 17.5 | 505800.0 | 17.5 |
2020-03-18 | 17.96 | 15.0 | 17.11 | 16.14 | 731500.0 | 16.14 |
2020-03-17 | 19.18 | 16.33 | 18.49 | 19.02 | 763800.0 | 19.02 |
2020-03-16 | 20.43 | 17.82 | 19.83 | 18.11 | 406800.0 | 18.11 |
2020-03-13 | 22.6 | 20.46 | 22.3 | 21.95 | 618900.0 | 21.95 |
2020-03-12 | 22.73 | 20.49 | 21.67 | 21.3 | 496800.0 | 21.3 |
2020-03-11 | 25.15 | 22.6 | 24.91 | 23.28 | 345000.0 | 23.28 |
2020-03-10 | 25.85 | 24.41 | 25.47 | 25.57 | 241700.0 | 25.57 |
2020-03-09 | 26.29 | 24.55 | 26.29 | 24.77 | 343400.0 | 24.77 |
2020-03-06 | 27.37 | 26.25 | 26.93 | 27.29 | 353600.0 | 27.29 |
2020-03-05 | 29.05 | 27.41 | 28.65 | 27.93 | 333100.0 | 27.93 |
2020-03-04 | 29.49 | 28.5 | 29.45 | 29.37 | 248200.0 | 29.37 |
2020-03-03 | 30.03 | 28.5 | 29.87 | 28.9 | 286200.0 | 28.9 |
2020-03-02 | 29.96 | 28.77 | 29.18 | 29.83 | 332400.0 | 29.83 |
2020-02-28 | 29.09 | 27.63 | 28.09 | 29.0 | 506200.0 | 29.0 |
2020-02-27 | 29.83 | 28.45 | 29.3 | 29.09 | 506400.0 | 29.09 |
2020-02-26 | 30.99 | 29.88 | 30.05 | 30.15 | 336300.0 | 30.15 |
2020-02-25 | 31.59 | 30.02 | 31.49 | 30.09 | 443200.0 | 30.09 |
2020-02-24 | 31.73 | 30.8 | 31.26 | 31.33 | 251500.0 | 31.33 |
2020-02-21 | 33.4 | 32.22 | 33.4 | 32.26 | 217600.0 | 32.26 |
2020-02-20 | 34.75 | 33.2 | 34.1 | 33.47 | 427500.0 | 33.47 |
2020-02-19 | 34.63 | 33.41 | 33.41 | 34.26 | 545200.0 | 34.26 |
2020-02-18 | 34.62 | 32.31 | 34.62 | 33.03 | 578500.0 | 33.03 |