名前 | MorphoSys AG American Depositary Shares |
ティッカー | MOR |
国 | Germany |
上場年 | 2018.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 29.01 | 28.57 | 28.97 | 28.74 | 42500.0 | 28.74 |
2021-02-12 | 29.07 | 28.69 | 28.98 | 28.89 | 74500.0 | 28.89 |
2021-02-11 | 29.51 | 28.95 | 29.37 | 29.09 | 69400.0 | 29.09 |
2021-02-10 | 29.65 | 29.0 | 29.65 | 29.08 | 13100.0 | 29.08 |
2021-02-09 | 29.1 | 28.33 | 28.41 | 28.91 | 42500.0 | 28.91 |
2021-02-08 | 28.96 | 28.38 | 28.58 | 28.86 | 18300.0 | 28.86 |
2021-02-05 | 29.14 | 28.87 | 29.06 | 28.92 | 10100.0 | 28.92 |
2021-02-04 | 29.21 | 28.93 | 28.95 | 29.09 | 24400.0 | 29.09 |
2021-02-03 | 29.44 | 29.0 | 29.43 | 29.11 | 11800.0 | 29.11 |
2021-02-02 | 29.6 | 28.97 | 29.49 | 29.47 | 37200.0 | 29.47 |
2021-02-01 | 29.38 | 28.98 | 29.31 | 29.03 | 31100.0 | 29.03 |
2021-01-29 | 30.24 | 29.39 | 30.24 | 29.98 | 15700.0 | 29.98 |
2021-01-28 | 30.35 | 29.61 | 30.19 | 30.02 | 33600.0 | 30.02 |
2021-01-27 | 30.25 | 29.38 | 29.89 | 29.79 | 27300.0 | 29.79 |
2021-01-26 | 30.75 | 30.39 | 30.51 | 30.66 | 23500.0 | 30.66 |
2021-01-25 | 30.04 | 29.47 | 29.87 | 29.79 | 13800.0 | 29.79 |
2021-01-22 | 29.6 | 29.22 | 29.4 | 29.39 | 14200.0 | 29.39 |
2021-01-21 | 30.45 | 29.6 | 30.39 | 29.86 | 25600.0 | 29.86 |
2021-01-20 | 30.7 | 30.11 | 30.12 | 30.52 | 43400.0 | 30.52 |
2021-01-19 | 29.44 | 28.97 | 29.19 | 29.26 | 53700.0 | 29.26 |
2021-01-15 | 28.2 | 27.46 | 28.15 | 27.59 | 35200.0 | 27.59 |
2021-01-14 | 28.74 | 28.3 | 28.32 | 28.59 | 16800.0 | 28.59 |
2021-01-13 | 28.75 | 28.21 | 28.5 | 28.51 | 31600.0 | 28.51 |
2021-01-12 | 28.58 | 27.83 | 28.56 | 28.25 | 47200.0 | 28.25 |
2021-01-11 | 30.05 | 29.23 | 30.05 | 29.36 | 25200.0 | 29.36 |
2021-01-08 | 30.47 | 29.9 | 30.14 | 30.32 | 45600.0 | 30.32 |
2021-01-07 | 29.62 | 29.24 | 29.28 | 29.53 | 23600.0 | 29.53 |
2021-01-06 | 29.11 | 28.26 | 28.27 | 28.71 | 44800.0 | 28.71 |
2021-01-05 | 29.21 | 28.74 | 28.93 | 29.18 | 27100.0 | 29.18 |
2021-01-04 | 28.92 | 28.51 | 28.92 | 28.66 | 23000.0 | 28.66 |
2020-12-31 | 28.51 | 28.22 | 28.36 | 28.34 | 6400.0 | 28.34 |
2020-12-30 | 28.62 | 28.06 | 28.1 | 28.51 | 17000.0 | 28.51 |
2020-12-29 | 28.5 | 27.77 | 28.28 | 28.01 | 29100.0 | 28.01 |
2020-12-28 | 28.18 | 27.51 | 28.15 | 27.56 | 31400.0 | 27.56 |
2020-12-24 | 27.46 | 27.23 | 27.38 | 27.39 | 13300.0 | 27.39 |
2020-12-23 | 27.64 | 27.31 | 27.55 | 27.34 | 17100.0 | 27.34 |
2020-12-22 | 27.84 | 27.49 | 27.59 | 27.61 | 34400.0 | 27.61 |
2020-12-21 | 27.68 | 27.12 | 27.27 | 27.49 | 56000.0 | 27.49 |
2020-12-18 | 28.92 | 27.92 | 28.92 | 28.4 | 107200.0 | 28.4 |
2020-12-17 | 28.95 | 28.74 | 28.82 | 28.91 | 33500.0 | 28.91 |
2020-12-16 | 28.68 | 28.28 | 28.47 | 28.45 | 155600.0 | 28.45 |
2020-12-15 | 28.66 | 27.7 | 28.61 | 27.87 | 163500.0 | 27.87 |
2020-12-14 | 28.7 | 27.86 | 28.34 | 27.94 | 115700.0 | 27.94 |
2020-12-11 | 28.31 | 27.81 | 28.1 | 27.92 | 49000.0 | 27.92 |
2020-12-10 | 28.0 | 27.49 | 27.52 | 27.77 | 48800.0 | 27.77 |
2020-12-09 | 27.72 | 27.23 | 27.71 | 27.42 | 24300.0 | 27.42 |
2020-12-08 | 28.48 | 27.82 | 27.82 | 28.3 | 28800.0 | 28.3 |
2020-12-07 | 27.88 | 27.37 | 27.65 | 27.43 | 24100.0 | 27.43 |
2020-12-04 | 28.44 | 28.21 | 28.21 | 28.43 | 27100.0 | 28.43 |
2020-12-03 | 28.43 | 28.05 | 28.31 | 28.21 | 42700.0 | 28.21 |
2020-12-02 | 28.32 | 28.07 | 28.12 | 28.26 | 32500.0 | 28.26 |
2020-12-01 | 28.44 | 28.09 | 28.22 | 28.23 | 42600.0 | 28.23 |
2020-11-30 | 28.65 | 27.99 | 28.6 | 27.99 | 104500.0 | 27.99 |
2020-11-27 | 28.21 | 27.58 | 27.63 | 28.17 | 53200.0 | 28.17 |
2020-11-25 | 27.22 | 26.69 | 27.0 | 26.85 | 101000.0 | 26.85 |
2020-11-24 | 27.07 | 26.75 | 26.97 | 26.84 | 57500.0 | 26.84 |
2020-11-23 | 27.15 | 26.7 | 27.09 | 26.86 | 75600.0 | 26.86 |
2020-11-20 | 26.99 | 26.64 | 26.74 | 26.68 | 31100.0 | 26.68 |
2020-11-19 | 26.5 | 26.01 | 26.19 | 26.4 | 29500.0 | 26.4 |
2020-11-18 | 26.41 | 25.85 | 26.14 | 25.87 | 59700.0 | 25.87 |
2020-11-17 | 25.96 | 25.47 | 25.95 | 25.65 | 29100.0 | 25.65 |
2020-11-16 | 26.36 | 25.81 | 26.36 | 26.05 | 40200.0 | 26.05 |
2020-11-13 | 26.03 | 25.56 | 25.66 | 25.94 | 46000.0 | 25.94 |
2020-11-12 | 26.09 | 25.58 | 25.81 | 25.78 | 70600.0 | 25.78 |
2020-11-11 | 26.55 | 26.08 | 26.3 | 26.47 | 50500.0 | 26.47 |
2020-11-10 | 26.23 | 25.77 | 26.23 | 25.95 | 98800.0 | 25.95 |
2020-11-09 | 26.7 | 25.86 | 26.53 | 25.86 | 84100.0 | 25.86 |
2020-11-06 | 27.61 | 26.46 | 27.61 | 26.69 | 163400.0 | 26.69 |
2020-11-05 | 29.16 | 27.82 | 29.04 | 27.9 | 67100.0 | 27.9 |
2020-11-04 | 28.73 | 27.14 | 27.14 | 28.14 | 360600.0 | 28.14 |
2020-11-03 | 26.74 | 26.21 | 26.43 | 26.28 | 114400.0 | 26.28 |
2020-11-02 | 26.0 | 25.34 | 25.85 | 25.55 | 80900.0 | 25.55 |
2020-10-30 | 25.45 | 25.02 | 25.4 | 25.13 | 72000.0 | 25.13 |
2020-10-29 | 25.47 | 24.82 | 24.98 | 25.22 | 211800.0 | 25.22 |
2020-10-28 | 25.37 | 24.71 | 25.02 | 24.81 | 47100.0 | 24.81 |
2020-10-27 | 26.5 | 25.1 | 25.39 | 25.7 | 129700.0 | 25.7 |
2020-10-26 | 25.89 | 25.06 | 25.75 | 25.43 | 29500.0 | 25.43 |
2020-10-23 | 26.3 | 25.7 | 25.92 | 26.23 | 42300.0 | 26.23 |
2020-10-22 | 26.53 | 26.19 | 26.26 | 26.4 | 58100.0 | 26.4 |
2020-10-21 | 26.54 | 26.09 | 26.41 | 26.09 | 46800.0 | 26.09 |
2020-10-20 | 27.49 | 26.83 | 27.44 | 26.89 | 65600.0 | 26.89 |
2020-10-19 | 28.33 | 27.41 | 28.33 | 27.56 | 20300.0 | 27.56 |
2020-10-16 | 28.37 | 28.01 | 28.26 | 28.03 | 20800.0 | 28.03 |
2020-10-15 | 28.08 | 27.49 | 28.08 | 27.6 | 25200.0 | 27.6 |
2020-10-14 | 28.91 | 28.5 | 28.81 | 28.74 | 20900.0 | 28.74 |
2020-10-13 | 29.04 | 28.37 | 28.73 | 28.4 | 60300.0 | 28.4 |
2020-10-12 | 30.34 | 29.92 | 30.01 | 30.33 | 30000.0 | 30.33 |
2020-10-09 | 29.99 | 29.27 | 29.31 | 29.73 | 25700.0 | 29.73 |
2020-10-08 | 28.98 | 28.59 | 28.68 | 28.89 | 35800.0 | 28.89 |
2020-10-07 | 28.96 | 28.37 | 28.56 | 28.74 | 59300.0 | 28.74 |
2020-10-06 | 29.41 | 28.22 | 29.33 | 28.27 | 110000.0 | 28.27 |
2020-10-05 | 29.41 | 28.69 | 29.04 | 28.92 | 103200.0 | 28.92 |
2020-10-02 | 28.82 | 28.2 | 28.4 | 28.46 | 94600.0 | 28.46 |
2020-10-01 | 31.2 | 30.0 | 31.13 | 30.18 | 104800.0 | 30.18 |
2020-09-30 | 31.97 | 31.32 | 31.82 | 31.39 | 32300.0 | 31.39 |
2020-09-29 | 32.03 | 31.5 | 31.58 | 31.89 | 24900.0 | 31.89 |
2020-09-28 | 31.98 | 31.46 | 31.88 | 31.68 | 33200.0 | 31.68 |
2020-09-25 | 31.64 | 30.66 | 30.75 | 31.64 | 19900.0 | 31.64 |
2020-09-24 | 31.16 | 30.54 | 31.07 | 30.71 | 105000.0 | 30.71 |
2020-09-23 | 32.25 | 31.65 | 32.25 | 31.65 | 37300.0 | 31.65 |
2020-09-22 | 32.53 | 32.09 | 32.52 | 32.4 | 46000.0 | 32.4 |
2020-09-21 | 32.87 | 32.27 | 32.86 | 32.8 | 35800.0 | 32.8 |
2020-09-18 | 34.74 | 33.97 | 34.61 | 34.23 | 32700.0 | 34.23 |
2020-09-17 | 34.15 | 33.59 | 33.7 | 33.74 | 38600.0 | 33.74 |
2020-09-16 | 33.75 | 32.93 | 33.46 | 33.16 | 62600.0 | 33.16 |
2020-09-15 | 32.74 | 32.24 | 32.49 | 32.31 | 27400.0 | 32.31 |
2020-09-14 | 32.53 | 32.3 | 32.33 | 32.44 | 30200.0 | 32.44 |
2020-09-11 | 31.75 | 31.2 | 31.27 | 31.43 | 88500.0 | 31.43 |
2020-09-10 | 31.44 | 30.35 | 31.34 | 30.42 | 69100.0 | 30.42 |
2020-09-09 | 30.85 | 30.54 | 30.55 | 30.55 | 51800.0 | 30.55 |
2020-09-08 | 31.01 | 30.18 | 30.2 | 30.45 | 56500.0 | 30.45 |
2020-09-04 | 30.58 | 29.71 | 30.43 | 30.28 | 57900.0 | 30.28 |
2020-09-03 | 31.58 | 30.3 | 31.54 | 30.56 | 59200.0 | 30.56 |
2020-09-02 | 31.19 | 30.59 | 30.73 | 31.07 | 32200.0 | 31.07 |
2020-09-01 | 31.52 | 30.01 | 31.38 | 30.76 | 69400.0 | 30.76 |
2020-08-31 | 31.69 | 31.18 | 31.22 | 31.32 | 42700.0 | 31.32 |
2020-08-28 | 30.83 | 30.39 | 30.61 | 30.75 | 28800.0 | 30.75 |
2020-08-27 | 30.99 | 30.52 | 30.87 | 30.65 | 49900.0 | 30.65 |
2020-08-26 | 31.2 | 30.82 | 30.9 | 30.87 | 67000.0 | 30.87 |
2020-08-25 | 31.61 | 31.1 | 31.44 | 31.54 | 61600.0 | 31.54 |
2020-08-24 | 32.37 | 31.36 | 32.28 | 31.45 | 122600.0 | 31.45 |
2020-08-21 | 32.22 | 31.53 | 31.6 | 32.06 | 34700.0 | 32.06 |
2020-08-20 | 32.05 | 31.49 | 31.51 | 31.95 | 43400.0 | 31.95 |
2020-08-19 | 32.89 | 32.33 | 32.74 | 32.56 | 84800.0 | 32.56 |
2020-08-18 | 32.28 | 31.79 | 32.18 | 31.97 | 39800.0 | 31.97 |
2020-08-17 | 32.81 | 32.18 | 32.2 | 32.6 | 74400.0 | 32.6 |
2020-08-14 | 32.4 | 31.66 | 32.28 | 31.78 | 41700.0 | 31.78 |
2020-08-13 | 32.94 | 32.6 | 32.65 | 32.66 | 33200.0 | 32.66 |
2020-08-12 | 32.62 | 32.02 | 32.24 | 32.55 | 49200.0 | 32.55 |
2020-08-11 | 32.73 | 31.92 | 32.11 | 32.06 | 105900.0 | 32.06 |
2020-08-10 | 31.64 | 30.78 | 31.64 | 30.81 | 98000.0 | 30.81 |
2020-08-07 | 31.94 | 30.91 | 31.55 | 31.2 | 216400.0 | 31.2 |
2020-08-06 | 33.33 | 32.2 | 33.32 | 32.67 | 194300.0 | 32.67 |
2020-08-05 | 34.99 | 34.31 | 34.58 | 34.74 | 179300.0 | 34.74 |
2020-08-04 | 34.39 | 33.68 | 33.8 | 34.33 | 180000.0 | 34.33 |
2020-08-03 | 34.63 | 33.7 | 33.71 | 34.46 | 563700.0 | 34.46 |
2020-07-31 | 32.53 | 31.62 | 32.53 | 32.16 | 100700.0 | 32.16 |
2020-07-30 | 32.9 | 31.45 | 31.45 | 32.87 | 170800.0 | 32.87 |
2020-07-29 | 32.87 | 32.6 | 32.79 | 32.83 | 66500.0 | 32.83 |
2020-07-28 | 33.12 | 32.21 | 33.05 | 32.57 | 56700.0 | 32.57 |
2020-07-27 | 33.34 | 32.96 | 33.1 | 33.08 | 45900.0 | 33.08 |
2020-07-24 | 32.87 | 32.42 | 32.72 | 32.74 | 51400.0 | 32.74 |
2020-07-23 | 34.7 | 33.93 | 34.3 | 34.11 | 45200.0 | 34.11 |
2020-07-22 | 35.63 | 34.85 | 35.55 | 34.98 | 61900.0 | 34.98 |
2020-07-21 | 35.38 | 34.75 | 35.3 | 34.81 | 111600.0 | 34.81 |
2020-07-20 | 35.73 | 35.15 | 35.28 | 35.72 | 88000.0 | 35.72 |
2020-07-17 | 34.9 | 34.21 | 34.33 | 34.79 | 81600.0 | 34.79 |
2020-07-16 | 33.76 | 33.24 | 33.67 | 33.49 | 43900.0 | 33.49 |
2020-07-15 | 34.72 | 34.19 | 34.19 | 34.42 | 108100.0 | 34.42 |
2020-07-14 | 32.17 | 31.19 | 31.89 | 31.94 | 85000.0 | 31.94 |
2020-07-13 | 33.29 | 32.19 | 32.31 | 32.27 | 103100.0 | 32.27 |
2020-07-10 | 33.14 | 32.28 | 33.13 | 32.43 | 102400.0 | 32.43 |
2020-07-09 | 33.41 | 32.81 | 33.25 | 32.99 | 122300.0 | 32.99 |
2020-07-08 | 33.57 | 33.24 | 33.5 | 33.39 | 231700.0 | 33.39 |
2020-07-07 | 33.35 | 32.73 | 32.82 | 33.0 | 221200.0 | 33.0 |
2020-07-06 | 33.04 | 32.58 | 32.72 | 33.0 | 188700.0 | 33.0 |
2020-07-02 | 32.78 | 32.28 | 32.66 | 32.71 | 250500.0 | 32.71 |
2020-07-01 | 32.4 | 31.83 | 31.94 | 32.38 | 190200.0 | 32.38 |
2020-06-30 | 31.75 | 31.36 | 31.45 | 31.67 | 99500.0 | 31.67 |
2020-06-29 | 31.76 | 31.19 | 31.75 | 31.52 | 80300.0 | 31.52 |
2020-06-26 | 32.97 | 31.91 | 32.69 | 32.08 | 133200.0 | 32.08 |
2020-06-25 | 33.08 | 32.35 | 32.64 | 33.02 | 103700.0 | 33.02 |
2020-06-24 | 33.07 | 32.21 | 32.99 | 32.39 | 178500.0 | 32.39 |
2020-06-23 | 33.19 | 32.41 | 32.41 | 32.79 | 66000.0 | 32.79 |
2020-06-22 | 31.95 | 31.14 | 31.53 | 31.78 | 114100.0 | 31.78 |
2020-06-19 | 31.07 | 30.21 | 31.0 | 30.45 | 118500.0 | 30.45 |
2020-06-18 | 31.01 | 30.48 | 30.74 | 30.71 | 84600.0 | 30.71 |
2020-06-17 | 31.75 | 30.99 | 31.53 | 31.04 | 118700.0 | 31.04 |
2020-06-16 | 31.74 | 30.7 | 31.66 | 30.88 | 74200.0 | 30.88 |
2020-06-15 | 30.76 | 29.64 | 29.84 | 30.48 | 43300.0 | 30.48 |
2020-06-12 | 30.26 | 29.13 | 30.13 | 29.63 | 72700.0 | 29.63 |
2020-06-11 | 29.88 | 28.64 | 29.83 | 28.64 | 59400.0 | 28.64 |
2020-06-10 | 30.49 | 30.0 | 30.17 | 30.23 | 48800.0 | 30.23 |
2020-06-09 | 30.57 | 29.9 | 30.0 | 30.06 | 66800.0 | 30.06 |
2020-06-08 | 31.34 | 30.82 | 31.15 | 31.12 | 75500.0 | 31.12 |
2020-06-05 | 32.15 | 31.46 | 31.76 | 31.64 | 55600.0 | 31.64 |
2020-06-04 | 32.32 | 31.73 | 32.32 | 31.92 | 40300.0 | 31.92 |
2020-06-03 | 32.76 | 32.29 | 32.7 | 32.42 | 60600.0 | 32.42 |
2020-06-02 | 32.75 | 32.25 | 32.65 | 32.56 | 218200.0 | 32.56 |
2020-06-01 | 32.67 | 32.29 | 32.49 | 32.37 | 59600.0 | 32.37 |
2020-05-29 | 32.89 | 32.02 | 32.61 | 32.37 | 57700.0 | 32.37 |
2020-05-28 | 32.78 | 32.18 | 32.48 | 32.18 | 77400.0 | 32.18 |
2020-05-27 | 32.55 | 31.86 | 32.4 | 32.18 | 84100.0 | 32.18 |
2020-05-26 | 32.74 | 31.88 | 32.67 | 32.04 | 177100.0 | 32.04 |
2020-05-22 | 32.77 | 32.3 | 32.36 | 32.62 | 143200.0 | 32.62 |
2020-05-21 | 33.07 | 31.85 | 32.24 | 32.75 | 274100.0 | 32.75 |
2020-05-20 | 32.76 | 31.96 | 32.75 | 32.47 | 222500.0 | 32.47 |
2020-05-19 | 33.07 | 32.42 | 32.57 | 32.5 | 142800.0 | 32.5 |
2020-05-18 | 33.39 | 32.41 | 32.66 | 33.35 | 91100.0 | 33.35 |
2020-05-15 | 32.48 | 31.76 | 31.76 | 32.46 | 78500.0 | 32.46 |
2020-05-14 | 31.82 | 30.1 | 30.17 | 31.41 | 94100.0 | 31.41 |
2020-05-13 | 31.78 | 30.44 | 31.52 | 30.61 | 153300.0 | 30.61 |
2020-05-12 | 33.01 | 31.53 | 33.0 | 31.58 | 123500.0 | 31.58 |
2020-05-11 | 32.24 | 31.25 | 31.52 | 32.19 | 213600.0 | 32.19 |
2020-05-08 | 30.75 | 30.19 | 30.53 | 30.41 | 173400.0 | 30.41 |
2020-05-07 | 31.36 | 29.42 | 30.99 | 30.15 | 153700.0 | 30.15 |
2020-05-06 | 28.17 | 27.01 | 27.6 | 27.33 | 46600.0 | 27.33 |
2020-05-05 | 26.21 | 25.68 | 26.02 | 25.93 | 89900.0 | 25.93 |
2020-05-04 | 25.83 | 25.32 | 25.7 | 25.63 | 103800.0 | 25.63 |
2020-05-01 | 26.1 | 24.22 | 25.45 | 24.73 | 114100.0 | 24.73 |
2020-04-30 | 27.1 | 25.96 | 26.45 | 26.09 | 328000.0 | 26.09 |
2020-04-29 | 27.49 | 26.02 | 26.06 | 26.97 | 192100.0 | 26.97 |
2020-04-28 | 25.68 | 25.1 | 25.6 | 25.32 | 412700.0 | 25.32 |
2020-04-27 | 25.89 | 25.26 | 25.58 | 25.66 | 425500.0 | 25.66 |
2020-04-24 | 24.61 | 24.08 | 24.22 | 24.47 | 270200.0 | 24.47 |
2020-04-23 | 25.59 | 24.7 | 24.91 | 25.31 | 264900.0 | 25.31 |
2020-04-22 | 26.14 | 25.55 | 25.81 | 25.74 | 94400.0 | 25.74 |
2020-04-21 | 26.24 | 25.8 | 26.01 | 25.83 | 76600.0 | 25.83 |
2020-04-20 | 26.46 | 25.74 | 25.74 | 26.15 | 326500.0 | 26.15 |
2020-04-17 | 26.86 | 25.61 | 25.7 | 25.81 | 399800.0 | 25.81 |
2020-04-16 | 25.49 | 24.71 | 25.35 | 25.07 | 248400.0 | 25.07 |
2020-04-15 | 25.8 | 25.19 | 25.46 | 25.21 | 39800.0 | 25.21 |
2020-04-14 | 26.5 | 25.88 | 25.98 | 26.37 | 253700.0 | 26.37 |
2020-04-13 | 26.0 | 24.54 | 24.74 | 25.7 | 51600.0 | 25.7 |
2020-04-09 | 25.34 | 24.68 | 25.19 | 24.93 | 173400.0 | 24.93 |
2020-04-08 | 24.89 | 23.83 | 24.33 | 24.71 | 55800.0 | 24.71 |
2020-04-07 | 25.58 | 24.47 | 25.45 | 24.57 | 120000.0 | 24.57 |
2020-04-06 | 25.41 | 24.52 | 25.07 | 25.39 | 52800.0 | 25.39 |
2020-04-03 | 24.27 | 23.81 | 23.99 | 24.08 | 36200.0 | 24.08 |
2020-04-02 | 24.5 | 23.56 | 23.74 | 24.22 | 53000.0 | 24.22 |
2020-04-01 | 25.28 | 24.22 | 24.22 | 24.46 | 39600.0 | 24.46 |
2020-03-31 | 25.06 | 24.37 | 24.87 | 24.57 | 50200.0 | 24.57 |
2020-03-30 | 25.8 | 24.4 | 24.5 | 25.52 | 89800.0 | 25.52 |
2020-03-27 | 26.11 | 24.88 | 25.02 | 25.57 | 107700.0 | 25.57 |
2020-03-26 | 27.22 | 25.37 | 25.37 | 26.94 | 89300.0 | 26.94 |
2020-03-25 | 25.31 | 24.15 | 24.23 | 24.46 | 58100.0 | 24.46 |
2020-03-24 | 22.94 | 21.88 | 22.36 | 22.75 | 172000.0 | 22.75 |
2020-03-23 | 21.55 | 20.57 | 21.07 | 20.81 | 172500.0 | 20.81 |
2020-03-20 | 22.1 | 20.78 | 20.78 | 20.81 | 253500.0 | 20.81 |
2020-03-19 | 20.22 | 18.21 | 18.51 | 19.67 | 142700.0 | 19.67 |
2020-03-18 | 19.71 | 18.22 | 19.12 | 18.86 | 71500.0 | 18.86 |
2020-03-17 | 20.79 | 20.03 | 20.41 | 20.51 | 48300.0 | 20.51 |
2020-03-16 | 21.77 | 19.74 | 20.0 | 20.59 | 70100.0 | 20.59 |
2020-03-13 | 24.09 | 21.87 | 24.09 | 23.11 | 120100.0 | 23.11 |
2020-03-12 | 23.45 | 22.28 | 22.87 | 22.56 | 93900.0 | 22.56 |
2020-03-11 | 26.42 | 24.85 | 26.36 | 25.26 | 66200.0 | 25.26 |
2020-03-10 | 27.75 | 26.52 | 27.68 | 27.42 | 89000.0 | 27.42 |
2020-03-09 | 27.01 | 26.12 | 26.36 | 26.57 | 89000.0 | 26.57 |
2020-03-06 | 28.23 | 27.65 | 28.17 | 28.01 | 38100.0 | 28.01 |
2020-03-05 | 29.4 | 28.62 | 29.17 | 28.86 | 44500.0 | 28.86 |
2020-03-04 | 30.02 | 28.91 | 29.19 | 30.0 | 129100.0 | 30.0 |
2020-03-03 | 28.78 | 27.61 | 28.52 | 27.65 | 100000.0 | 27.65 |
2020-03-02 | 28.04 | 26.9 | 27.22 | 27.9 | 286000.0 | 27.9 |
2020-02-28 | 26.89 | 26.08 | 26.19 | 26.69 | 180100.0 | 26.69 |
2020-02-27 | 27.83 | 26.7 | 26.9 | 27.0 | 242800.0 | 27.0 |
2020-02-26 | 28.55 | 27.63 | 28.36 | 27.98 | 137900.0 | 27.98 |
2020-02-25 | 29.77 | 28.5 | 29.71 | 28.5 | 142000.0 | 28.5 |
2020-02-24 | 29.92 | 29.34 | 29.64 | 29.52 | 153100.0 | 29.52 |
2020-02-21 | 31.24 | 30.87 | 31.13 | 30.91 | 81400.0 | 30.91 |
2020-02-20 | 31.18 | 30.6 | 30.95 | 30.75 | 102300.0 | 30.75 |
2020-02-19 | 31.33 | 30.89 | 31.07 | 31.09 | 134300.0 | 31.09 |
2020-02-18 | 30.84 | 30.5 | 30.75 | 30.63 | 82400.0 | 30.63 |