名前 | Intellia Therapeutics Inc. Common Stock |
ティッカー | NTLA |
国 | United States |
上場年 | 2016.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 70.42 | 67.69 | 68.46 | 68.15 | 1269600.0 | 68.15 |
2021-02-12 | 70.02 | 66.07 | 68.5 | 68.28 | 977400.0 | 68.28 |
2021-02-11 | 72.8 | 67.71 | 71.54 | 68.92 | 1015600.0 | 68.92 |
2021-02-10 | 76.09 | 67.81 | 76.09 | 70.09 | 1235100.0 | 70.09 |
2021-02-09 | 76.25 | 71.0 | 74.28 | 73.25 | 1593300.0 | 73.25 |
2021-02-08 | 74.54 | 69.68 | 69.68 | 73.92 | 1356800.0 | 73.92 |
2021-02-05 | 69.6 | 66.43 | 67.46 | 69.21 | 814300.0 | 69.21 |
2021-02-04 | 68.36 | 64.26 | 67.43 | 67.75 | 940400.0 | 67.75 |
2021-02-03 | 73.27 | 66.46 | 72.0 | 66.6 | 1856100.0 | 66.6 |
2021-02-02 | 71.49 | 65.55 | 66.27 | 70.52 | 2216800.0 | 70.52 |
2021-02-01 | 65.69 | 62.53 | 64.09 | 64.15 | 1575400.0 | 64.15 |
2021-01-29 | 66.41 | 60.9 | 63.82 | 62.62 | 1510100.0 | 62.62 |
2021-01-28 | 65.37 | 60.08 | 60.85 | 63.97 | 2330400.0 | 63.97 |
2021-01-27 | 64.46 | 57.0 | 64.46 | 58.11 | 3237000.0 | 58.11 |
2021-01-26 | 73.4 | 63.96 | 70.71 | 64.25 | 1905900.0 | 64.25 |
2021-01-25 | 75.7 | 68.29 | 75.01 | 71.4 | 1764700.0 | 71.4 |
2021-01-22 | 75.69 | 70.33 | 72.0 | 74.36 | 1961600.0 | 74.36 |
2021-01-21 | 82.52 | 71.75 | 81.69 | 72.59 | 2433200.0 | 72.59 |
2021-01-20 | 85.74 | 80.51 | 83.98 | 80.56 | 1268400.0 | 80.56 |
2021-01-19 | 85.37 | 81.73 | 84.61 | 83.68 | 1641000.0 | 83.68 |
2021-01-15 | 92.0 | 81.59 | 84.0 | 81.89 | 2622500.0 | 81.89 |
2021-01-14 | 85.8 | 76.51 | 77.36 | 83.3 | 1536300.0 | 83.3 |
2021-01-13 | 80.71 | 74.71 | 75.43 | 76.01 | 1568600.0 | 76.01 |
2021-01-12 | 75.89 | 72.43 | 72.47 | 75.69 | 1572300.0 | 75.69 |
2021-01-11 | 78.81 | 71.33 | 77.88 | 72.78 | 2077300.0 | 72.78 |
2021-01-08 | 86.13 | 75.64 | 79.0 | 78.36 | 3254100.0 | 78.36 |
2021-01-07 | 77.83 | 68.2 | 69.11 | 77.48 | 2263200.0 | 77.48 |
2021-01-06 | 69.89 | 58.88 | 59.99 | 66.74 | 2704000.0 | 66.74 |
2021-01-05 | 61.16 | 54.56 | 55.86 | 61.01 | 1816500.0 | 61.01 |
2021-01-04 | 57.6 | 53.54 | 55.66 | 55.91 | 1325500.0 | 55.91 |
2020-12-31 | 56.7 | 52.86 | 56.5 | 54.4 | 1129800.0 | 54.4 |
2020-12-30 | 58.44 | 54.64 | 54.78 | 56.58 | 1249700.0 | 56.58 |
2020-12-29 | 60.5 | 48.16 | 60.22 | 54.62 | 3212600.0 | 54.62 |
2020-12-28 | 70.0 | 60.51 | 66.15 | 60.87 | 3177600.0 | 60.87 |
2020-12-24 | 68.09 | 62.0 | 64.46 | 62.14 | 689900.0 | 62.14 |
2020-12-23 | 67.4 | 60.28 | 64.35 | 63.35 | 1368000.0 | 63.35 |
2020-12-22 | 68.45 | 63.27 | 63.58 | 63.53 | 2261500.0 | 63.53 |
2020-12-21 | 68.84 | 53.49 | 54.3 | 62.73 | 3204400.0 | 62.73 |
2020-12-18 | 56.44 | 53.69 | 55.03 | 55.41 | 2818500.0 | 55.41 |
2020-12-17 | 54.9 | 52.0 | 53.18 | 54.52 | 762900.0 | 54.52 |
2020-12-16 | 54.35 | 50.93 | 53.93 | 53.37 | 1120600.0 | 53.37 |
2020-12-15 | 54.86 | 52.32 | 53.44 | 53.63 | 998200.0 | 53.63 |
2020-12-14 | 56.99 | 51.5 | 55.25 | 52.1 | 1657300.0 | 52.1 |
2020-12-11 | 55.59 | 50.8 | 55.0 | 53.26 | 1734700.0 | 53.26 |
2020-12-10 | 56.36 | 48.51 | 48.78 | 55.86 | 1838900.0 | 55.86 |
2020-12-09 | 52.5 | 47.34 | 47.36 | 48.71 | 1685600.0 | 48.71 |
2020-12-08 | 49.22 | 44.52 | 46.63 | 47.26 | 1817400.0 | 47.26 |
2020-12-07 | 49.68 | 45.99 | 46.78 | 46.59 | 2318500.0 | 46.59 |
2020-12-04 | 44.0 | 40.1 | 43.0 | 43.44 | 1556600.0 | 43.44 |
2020-12-03 | 43.73 | 39.81 | 41.31 | 42.92 | 1570900.0 | 42.92 |
2020-12-02 | 41.81 | 37.0 | 37.49 | 41.08 | 3309000.0 | 41.08 |
2020-12-01 | 40.28 | 37.1 | 38.08 | 38.1 | 1838300.0 | 38.1 |
2020-11-30 | 40.29 | 37.81 | 39.99 | 39.27 | 1133600.0 | 39.27 |
2020-11-27 | 39.44 | 35.61 | 35.86 | 39.38 | 679500.0 | 39.38 |
2020-11-25 | 36.64 | 34.4 | 34.82 | 35.86 | 804000.0 | 35.86 |
2020-11-24 | 35.44 | 33.74 | 34.29 | 34.81 | 903200.0 | 34.81 |
2020-11-23 | 34.7 | 32.4 | 32.93 | 34.28 | 1024400.0 | 34.28 |
2020-11-20 | 32.82 | 31.91 | 32.22 | 32.34 | 856800.0 | 32.34 |
2020-11-19 | 34.08 | 31.84 | 33.97 | 32.26 | 1034200.0 | 32.26 |
2020-11-18 | 35.54 | 34.17 | 35.0 | 34.23 | 874700.0 | 34.23 |
2020-11-17 | 34.93 | 33.39 | 34.36 | 34.84 | 970000.0 | 34.84 |
2020-11-16 | 35.0 | 32.76 | 33.74 | 34.35 | 1529900.0 | 34.35 |
2020-11-13 | 33.49 | 30.0 | 30.0 | 33.23 | 1387600.0 | 33.23 |
2020-11-12 | 30.3 | 29.31 | 29.45 | 29.71 | 656600.0 | 29.71 |
2020-11-11 | 30.23 | 28.98 | 29.74 | 29.63 | 762300.0 | 29.63 |
2020-11-10 | 29.8 | 27.67 | 29.0 | 29.51 | 803100.0 | 29.51 |
2020-11-09 | 31.08 | 28.7 | 30.0 | 28.73 | 994000.0 | 28.73 |
2020-11-06 | 29.17 | 27.22 | 28.86 | 28.06 | 621600.0 | 28.06 |
2020-11-05 | 30.43 | 27.2 | 28.25 | 28.48 | 1787600.0 | 28.48 |
2020-11-04 | 28.1 | 25.5 | 25.58 | 27.17 | 1111100.0 | 27.17 |
2020-11-03 | 25.6 | 24.01 | 24.46 | 25.27 | 795700.0 | 25.27 |
2020-11-02 | 24.57 | 23.5 | 24.31 | 24.32 | 630300.0 | 24.32 |
2020-10-30 | 24.96 | 23.49 | 24.96 | 23.94 | 535000.0 | 23.94 |
2020-10-29 | 25.34 | 23.89 | 24.41 | 24.95 | 585300.0 | 24.95 |
2020-10-28 | 24.9 | 23.82 | 24.66 | 24.4 | 548900.0 | 24.4 |
2020-10-27 | 25.8 | 24.42 | 25.01 | 25.44 | 1364500.0 | 25.44 |
2020-10-26 | 25.82 | 24.0 | 24.41 | 24.5 | 1266500.0 | 24.5 |
2020-10-23 | 25.28 | 24.12 | 24.99 | 24.88 | 594800.0 | 24.88 |
2020-10-22 | 24.89 | 23.5 | 23.53 | 24.81 | 591300.0 | 24.81 |
2020-10-21 | 24.19 | 22.17 | 22.94 | 23.49 | 1394300.0 | 23.49 |
2020-10-20 | 26.33 | 24.11 | 25.73 | 24.35 | 717800.0 | 24.35 |
2020-10-19 | 26.97 | 25.41 | 26.5 | 25.77 | 1011200.0 | 25.77 |
2020-10-16 | 27.07 | 24.39 | 24.8 | 26.11 | 1360900.0 | 26.11 |
2020-10-15 | 24.7 | 23.42 | 24.09 | 24.25 | 653900.0 | 24.25 |
2020-10-14 | 26.73 | 24.67 | 25.7 | 24.71 | 1557300.0 | 24.71 |
2020-10-13 | 25.0 | 23.52 | 23.93 | 24.61 | 1361100.0 | 24.61 |
2020-10-12 | 26.77 | 23.81 | 26.58 | 23.91 | 2069900.0 | 23.91 |
2020-10-09 | 26.7 | 22.96 | 23.0 | 26.31 | 1872600.0 | 26.31 |
2020-10-08 | 24.69 | 22.29 | 24.36 | 22.94 | 1734100.0 | 22.94 |
2020-10-07 | 25.93 | 21.36 | 21.59 | 23.78 | 2684000.0 | 23.78 |
2020-10-06 | 21.68 | 20.67 | 20.81 | 21.01 | 679600.0 | 21.01 |
2020-10-05 | 20.93 | 19.26 | 19.26 | 20.77 | 631800.0 | 20.77 |
2020-10-02 | 20.0 | 18.81 | 19.28 | 18.83 | 519200.0 | 18.83 |
2020-10-01 | 20.29 | 19.51 | 20.08 | 20.09 | 565200.0 | 20.09 |
2020-09-30 | 22.09 | 19.75 | 21.62 | 19.88 | 680800.0 | 19.88 |
2020-09-29 | 22.4 | 21.08 | 21.15 | 21.61 | 667800.0 | 21.61 |
2020-09-28 | 21.78 | 20.94 | 21.78 | 21.22 | 493400.0 | 21.22 |
2020-09-25 | 21.48 | 20.68 | 20.82 | 21.28 | 617300.0 | 21.28 |
2020-09-24 | 21.39 | 20.1 | 20.71 | 20.82 | 559100.0 | 20.82 |
2020-09-23 | 23.0 | 21.03 | 22.59 | 21.08 | 811900.0 | 21.08 |
2020-09-22 | 22.61 | 21.43 | 22.34 | 22.58 | 619400.0 | 22.58 |
2020-09-21 | 23.0 | 21.52 | 22.96 | 22.25 | 864600.0 | 22.25 |
2020-09-18 | 23.9 | 22.85 | 23.62 | 23.51 | 2461500.0 | 23.51 |
2020-09-17 | 22.8 | 22.0 | 22.37 | 22.45 | 540000.0 | 22.45 |
2020-09-16 | 23.75 | 22.27 | 22.33 | 22.97 | 918400.0 | 22.97 |
2020-09-15 | 22.87 | 20.87 | 21.04 | 22.27 | 1343900.0 | 22.27 |
2020-09-14 | 21.44 | 19.78 | 19.78 | 20.92 | 1102500.0 | 20.92 |
2020-09-11 | 19.9 | 19.02 | 19.15 | 19.26 | 577700.0 | 19.26 |
2020-09-10 | 19.72 | 18.81 | 19.0 | 18.94 | 656900.0 | 18.94 |
2020-09-09 | 19.06 | 17.64 | 17.82 | 18.82 | 619500.0 | 18.82 |
2020-09-08 | 18.4 | 17.1 | 17.46 | 17.47 | 600500.0 | 17.47 |
2020-09-04 | 18.84 | 16.54 | 18.46 | 18.12 | 1124500.0 | 18.12 |
2020-09-03 | 20.98 | 18.35 | 20.75 | 18.41 | 1324100.0 | 18.41 |
2020-09-02 | 21.65 | 20.62 | 21.16 | 21.26 | 598900.0 | 21.26 |
2020-09-01 | 22.0 | 21.17 | 21.67 | 21.22 | 1138600.0 | 21.22 |
2020-08-31 | 22.76 | 21.24 | 21.25 | 21.58 | 1308000.0 | 21.58 |
2020-08-28 | 21.46 | 20.49 | 20.69 | 21.34 | 541300.0 | 21.34 |
2020-08-27 | 20.77 | 20.03 | 20.75 | 20.47 | 558300.0 | 20.47 |
2020-08-26 | 21.31 | 20.67 | 20.83 | 20.75 | 597400.0 | 20.75 |
2020-08-25 | 21.03 | 19.74 | 20.1 | 20.82 | 589100.0 | 20.82 |
2020-08-24 | 21.53 | 20.04 | 20.33 | 20.2 | 857900.0 | 20.2 |
2020-08-21 | 20.91 | 20.18 | 20.37 | 20.28 | 675300.0 | 20.28 |
2020-08-20 | 21.26 | 20.38 | 21.26 | 20.61 | 438800.0 | 20.61 |
2020-08-19 | 21.99 | 21.19 | 21.33 | 21.21 | 680100.0 | 21.21 |
2020-08-18 | 21.35 | 20.26 | 20.76 | 21.2 | 460100.0 | 21.2 |
2020-08-17 | 20.98 | 19.79 | 19.93 | 20.85 | 599100.0 | 20.85 |
2020-08-14 | 20.59 | 19.71 | 20.46 | 19.89 | 413400.0 | 19.89 |
2020-08-13 | 20.8 | 20.24 | 20.43 | 20.51 | 401600.0 | 20.51 |
2020-08-12 | 20.85 | 19.8 | 19.91 | 20.42 | 761500.0 | 20.42 |
2020-08-11 | 20.48 | 19.38 | 20.4 | 19.57 | 675500.0 | 19.57 |
2020-08-10 | 20.6 | 19.95 | 20.16 | 20.42 | 669400.0 | 20.42 |
2020-08-07 | 20.75 | 19.41 | 19.55 | 19.83 | 702400.0 | 19.83 |
2020-08-06 | 21.99 | 19.91 | 20.7 | 19.99 | 1300800.0 | 19.99 |
2020-08-05 | 20.29 | 19.22 | 20.09 | 19.65 | 792000.0 | 19.65 |
2020-08-04 | 19.7 | 18.85 | 19.31 | 19.59 | 669600.0 | 19.59 |
2020-08-03 | 19.68 | 17.96 | 18.28 | 19.25 | 911100.0 | 19.25 |
2020-07-31 | 19.0 | 17.68 | 18.88 | 17.81 | 727700.0 | 17.81 |
2020-07-30 | 19.03 | 18.01 | 18.01 | 18.71 | 394700.0 | 18.71 |
2020-07-29 | 19.24 | 18.23 | 19.12 | 18.35 | 535100.0 | 18.35 |
2020-07-28 | 20.05 | 19.03 | 19.95 | 19.05 | 417300.0 | 19.05 |
2020-07-27 | 20.28 | 18.96 | 19.22 | 20.03 | 614300.0 | 20.03 |
2020-07-24 | 19.36 | 18.81 | 19.21 | 19.15 | 572400.0 | 19.15 |
2020-07-23 | 20.52 | 19.54 | 20.25 | 19.65 | 680300.0 | 19.65 |
2020-07-22 | 20.95 | 20.05 | 20.79 | 20.25 | 594800.0 | 20.25 |
2020-07-21 | 22.58 | 20.92 | 22.51 | 20.96 | 828100.0 | 20.96 |
2020-07-20 | 22.82 | 21.75 | 21.78 | 22.23 | 708700.0 | 22.23 |
2020-07-17 | 21.98 | 21.22 | 21.5 | 21.6 | 615200.0 | 21.6 |
2020-07-16 | 22.2 | 21.25 | 22.15 | 21.44 | 620100.0 | 21.44 |
2020-07-15 | 23.14 | 22.15 | 22.68 | 22.61 | 721700.0 | 22.61 |
2020-07-14 | 22.31 | 20.88 | 21.71 | 22.28 | 931400.0 | 22.28 |
2020-07-13 | 24.5 | 21.43 | 24.0 | 21.45 | 1243900.0 | 21.45 |
2020-07-10 | 25.36 | 23.42 | 24.9 | 23.81 | 787800.0 | 23.81 |
2020-07-09 | 25.56 | 23.97 | 24.89 | 24.57 | 661500.0 | 24.57 |
2020-07-08 | 25.44 | 24.11 | 24.4 | 24.93 | 1088400.0 | 24.93 |
2020-07-07 | 24.51 | 22.17 | 22.26 | 24.03 | 1061100.0 | 24.03 |
2020-07-06 | 23.28 | 22.35 | 22.6 | 22.49 | 759100.0 | 22.49 |
2020-07-02 | 22.68 | 21.86 | 22.25 | 22.3 | 650700.0 | 22.3 |
2020-07-01 | 22.38 | 20.78 | 21.01 | 22.0 | 1316300.0 | 22.0 |
2020-06-30 | 21.09 | 20.07 | 20.42 | 21.02 | 778900.0 | 21.02 |
2020-06-29 | 21.28 | 20.06 | 20.73 | 20.42 | 820700.0 | 20.42 |
2020-06-26 | 21.48 | 20.07 | 21.35 | 20.51 | 1785600.0 | 20.51 |
2020-06-25 | 22.09 | 21.02 | 21.44 | 21.49 | 697200.0 | 21.49 |
2020-06-24 | 23.58 | 21.47 | 22.39 | 21.59 | 1056100.0 | 21.59 |
2020-06-23 | 24.32 | 22.38 | 23.23 | 22.38 | 1217800.0 | 22.38 |
2020-06-22 | 23.11 | 20.73 | 21.32 | 22.87 | 1093700.0 | 22.87 |
2020-06-19 | 21.87 | 20.84 | 20.89 | 21.17 | 1540600.0 | 21.17 |
2020-06-18 | 21.65 | 20.38 | 20.49 | 20.72 | 593600.0 | 20.72 |
2020-06-17 | 21.52 | 20.72 | 21.24 | 20.8 | 634400.0 | 20.8 |
2020-06-16 | 21.64 | 19.91 | 20.83 | 21.1 | 834900.0 | 21.1 |
2020-06-15 | 20.56 | 18.64 | 18.97 | 20.27 | 788800.0 | 20.27 |
2020-06-12 | 19.98 | 18.67 | 19.71 | 19.34 | 598600.0 | 19.34 |
2020-06-11 | 20.29 | 18.7 | 20.08 | 19.05 | 875700.0 | 19.05 |
2020-06-10 | 21.27 | 20.04 | 20.21 | 20.61 | 729700.0 | 20.61 |
2020-06-09 | 20.83 | 19.7 | 19.81 | 20.23 | 715200.0 | 20.23 |
2020-06-08 | 20.93 | 19.74 | 20.28 | 20.0 | 1243200.0 | 20.0 |
2020-06-05 | 21.99 | 20.27 | 21.0 | 20.35 | 1013200.0 | 20.35 |
2020-06-04 | 23.32 | 19.95 | 22.46 | 20.64 | 2083600.0 | 20.64 |
2020-06-03 | 22.96 | 20.5 | 20.5 | 22.33 | 4201300.0 | 22.33 |
2020-06-02 | 21.25 | 19.76 | 20.56 | 20.26 | 1894400.0 | 20.26 |
2020-06-01 | 21.5 | 18.93 | 19.97 | 20.92 | 2882900.0 | 20.92 |
2020-05-29 | 17.73 | 17.02 | 17.44 | 17.51 | 610400.0 | 17.51 |
2020-05-28 | 18.59 | 17.34 | 17.85 | 17.52 | 746400.0 | 17.52 |
2020-05-27 | 19.84 | 17.27 | 19.46 | 17.85 | 1345900.0 | 17.85 |
2020-05-26 | 21.63 | 19.07 | 21.21 | 19.1 | 1514600.0 | 19.1 |
2020-05-22 | 21.0 | 20.08 | 20.55 | 20.99 | 762500.0 | 20.99 |
2020-05-21 | 20.97 | 19.3 | 19.87 | 20.57 | 780600.0 | 20.57 |
2020-05-20 | 20.59 | 19.52 | 20.0 | 19.8 | 1051400.0 | 19.8 |
2020-05-19 | 20.43 | 18.71 | 18.71 | 19.44 | 1172000.0 | 19.44 |
2020-05-18 | 19.2 | 18.0 | 18.2 | 18.7 | 932500.0 | 18.7 |
2020-05-15 | 17.8 | 16.03 | 16.4 | 17.66 | 1067600.0 | 17.66 |
2020-05-14 | 16.63 | 15.33 | 15.46 | 16.35 | 1441400.0 | 16.35 |
2020-05-13 | 16.69 | 15.02 | 15.98 | 15.75 | 1082600.0 | 15.75 |
2020-05-12 | 16.99 | 15.08 | 15.86 | 15.89 | 1143600.0 | 15.89 |
2020-05-11 | 16.3 | 13.22 | 13.32 | 15.59 | 1709100.0 | 15.59 |
2020-05-08 | 14.25 | 13.51 | 13.72 | 13.64 | 595600.0 | 13.64 |
2020-05-07 | 13.87 | 12.51 | 13.32 | 13.65 | 641300.0 | 13.65 |
2020-05-06 | 14.19 | 13.58 | 13.84 | 13.85 | 445700.0 | 13.85 |
2020-05-05 | 14.42 | 13.77 | 14.1 | 13.82 | 480600.0 | 13.82 |
2020-05-04 | 13.89 | 12.35 | 12.5 | 13.89 | 576800.0 | 13.89 |
2020-05-01 | 13.32 | 12.32 | 13.15 | 12.62 | 610300.0 | 12.62 |
2020-04-30 | 14.38 | 13.44 | 14.16 | 13.47 | 650700.0 | 13.47 |
2020-04-29 | 14.59 | 13.85 | 14.25 | 14.33 | 512400.0 | 14.33 |
2020-04-28 | 15.45 | 13.76 | 15.23 | 13.81 | 596500.0 | 13.81 |
2020-04-27 | 15.58 | 14.46 | 14.6 | 14.98 | 835500.0 | 14.98 |
2020-04-24 | 14.73 | 14.1 | 14.23 | 14.58 | 498300.0 | 14.58 |
2020-04-23 | 14.73 | 14.09 | 14.2 | 14.2 | 513700.0 | 14.2 |
2020-04-22 | 14.21 | 13.34 | 13.64 | 14.08 | 489600.0 | 14.08 |
2020-04-21 | 14.2 | 13.07 | 14.2 | 13.25 | 1053000.0 | 13.25 |
2020-04-20 | 14.98 | 13.42 | 13.45 | 14.32 | 711600.0 | 14.32 |
2020-04-17 | 13.91 | 13.37 | 13.87 | 13.78 | 949400.0 | 13.78 |
2020-04-16 | 13.41 | 12.61 | 12.96 | 13.36 | 510900.0 | 13.36 |
2020-04-15 | 13.08 | 12.38 | 12.82 | 12.86 | 363700.0 | 12.86 |
2020-04-14 | 13.56 | 12.81 | 13.0 | 13.2 | 1459700.0 | 13.2 |
2020-04-13 | 13.05 | 12.19 | 13.05 | 12.63 | 392500.0 | 12.63 |
2020-04-09 | 13.2 | 12.5 | 12.63 | 13.05 | 523300.0 | 13.05 |
2020-04-08 | 12.49 | 11.76 | 12.06 | 12.47 | 498800.0 | 12.47 |
2020-04-07 | 13.09 | 11.86 | 13.03 | 11.9 | 740900.0 | 11.9 |
2020-04-06 | 12.72 | 12.13 | 12.58 | 12.71 | 499300.0 | 12.71 |
2020-04-03 | 12.15 | 11.59 | 11.83 | 11.99 | 287300.0 | 11.99 |
2020-04-02 | 11.92 | 11.06 | 11.1 | 11.9 | 464000.0 | 11.9 |
2020-04-01 | 12.53 | 11.02 | 12.02 | 11.14 | 630400.0 | 11.14 |
2020-03-31 | 12.88 | 11.69 | 12.75 | 12.23 | 513300.0 | 12.23 |
2020-03-30 | 12.81 | 11.66 | 11.99 | 12.68 | 513700.0 | 12.68 |
2020-03-27 | 13.02 | 11.91 | 13.02 | 11.92 | 619300.0 | 11.92 |
2020-03-26 | 13.79 | 12.81 | 12.9 | 13.31 | 545200.0 | 13.31 |
2020-03-25 | 13.13 | 11.91 | 12.32 | 12.77 | 717600.0 | 12.77 |
2020-03-24 | 12.8 | 11.82 | 12.76 | 12.32 | 760600.0 | 12.32 |
2020-03-23 | 12.7 | 11.5 | 11.85 | 11.99 | 592900.0 | 11.99 |
2020-03-20 | 12.73 | 11.54 | 12.63 | 12.07 | 876500.0 | 12.07 |
2020-03-19 | 12.7 | 10.9 | 11.15 | 12.48 | 998400.0 | 12.48 |
2020-03-18 | 12.18 | 10.52 | 11.0 | 11.11 | 969000.0 | 11.11 |
2020-03-17 | 11.73 | 9.56 | 10.2 | 11.58 | 1319100.0 | 11.58 |
2020-03-16 | 10.22 | 9.18 | 9.74 | 9.44 | 1241600.0 | 9.44 |
2020-03-13 | 12.04 | 10.0 | 11.76 | 11.46 | 1069600.0 | 11.46 |
2020-03-12 | 11.81 | 10.44 | 11.51 | 11.0 | 1272300.0 | 11.0 |
2020-03-11 | 13.54 | 12.56 | 13.18 | 12.76 | 1032700.0 | 12.76 |
2020-03-10 | 13.8 | 12.46 | 13.08 | 13.77 | 1119200.0 | 13.77 |
2020-03-09 | 13.5 | 12.19 | 12.78 | 12.51 | 1124500.0 | 12.51 |
2020-03-06 | 15.84 | 14.29 | 15.25 | 14.52 | 1089500.0 | 14.52 |
2020-03-05 | 15.37 | 13.59 | 14.31 | 15.3 | 1579900.0 | 15.3 |
2020-03-04 | 14.99 | 13.61 | 13.94 | 14.84 | 893100.0 | 14.84 |
2020-03-03 | 14.49 | 13.26 | 13.55 | 13.48 | 1034200.0 | 13.48 |
2020-03-02 | 13.59 | 12.84 | 13.5 | 13.4 | 927600.0 | 13.4 |
2020-02-28 | 13.45 | 11.1 | 11.1 | 13.35 | 1258800.0 | 13.35 |
2020-02-27 | 12.39 | 11.16 | 12.0 | 11.61 | 928700.0 | 11.61 |
2020-02-26 | 12.8 | 12.13 | 12.27 | 12.3 | 575500.0 | 12.3 |
2020-02-25 | 13.06 | 11.82 | 12.75 | 12.12 | 931400.0 | 12.12 |
2020-02-24 | 13.0 | 12.3 | 13.0 | 12.58 | 772800.0 | 12.58 |
2020-02-21 | 14.14 | 13.24 | 14.04 | 13.39 | 580600.0 | 13.39 |
2020-02-20 | 14.33 | 13.56 | 13.95 | 14.08 | 462100.0 | 14.08 |
2020-02-19 | 14.1 | 13.39 | 13.49 | 14.01 | 642600.0 | 14.01 |
2020-02-18 | 14.1 | 13.17 | 14.1 | 13.45 | 822900.0 | 13.45 |