名前 | Odonate Therapeutics Inc. Common Stock |
ティッカー | ODT |
国 | United States |
上場年 | 2017.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 25.36 | 23.51 | 25.08 | 23.99 | 210800.0 | 23.99 |
2021-02-12 | 25.77 | 24.4 | 25.14 | 24.93 | 218800.0 | 24.93 |
2021-02-11 | 26.3 | 24.82 | 26.13 | 25.04 | 219600.0 | 25.04 |
2021-02-10 | 27.4 | 25.16 | 26.2 | 26.21 | 301400.0 | 26.21 |
2021-02-09 | 27.85 | 25.81 | 27.5 | 26.03 | 345100.0 | 26.03 |
2021-02-08 | 28.41 | 26.24 | 27.22 | 27.39 | 523700.0 | 27.39 |
2021-02-05 | 27.08 | 23.69 | 24.13 | 26.66 | 425800.0 | 26.66 |
2021-02-04 | 24.34 | 22.69 | 23.18 | 24.26 | 310900.0 | 24.26 |
2021-02-03 | 23.4 | 22.46 | 22.65 | 22.66 | 301700.0 | 22.66 |
2021-02-02 | 23.98 | 22.44 | 23.53 | 22.57 | 457400.0 | 22.57 |
2021-02-01 | 24.25 | 22.6 | 23.4 | 23.18 | 416600.0 | 23.18 |
2021-01-29 | 24.97 | 22.38 | 24.65 | 23.11 | 568700.0 | 23.11 |
2021-01-28 | 25.15 | 23.38 | 24.57 | 24.62 | 757500.0 | 24.62 |
2021-01-27 | 25.3 | 22.3 | 22.4 | 23.69 | 883000.0 | 23.69 |
2021-01-26 | 22.99 | 21.21 | 21.78 | 21.88 | 410900.0 | 21.88 |
2021-01-25 | 21.65 | 19.95 | 20.35 | 21.57 | 394000.0 | 21.57 |
2021-01-22 | 20.3 | 19.15 | 19.27 | 20.22 | 215200.0 | 20.22 |
2021-01-21 | 19.7 | 19.03 | 19.49 | 19.44 | 192700.0 | 19.44 |
2021-01-20 | 19.74 | 18.61 | 19.26 | 19.53 | 410400.0 | 19.53 |
2021-01-19 | 20.36 | 19.13 | 20.07 | 19.41 | 394100.0 | 19.41 |
2021-01-15 | 20.5 | 19.62 | 20.11 | 19.99 | 242400.0 | 19.99 |
2021-01-14 | 20.51 | 19.7 | 20.11 | 20.24 | 272500.0 | 20.24 |
2021-01-13 | 20.79 | 19.6 | 20.15 | 19.92 | 375600.0 | 19.92 |
2021-01-12 | 20.74 | 19.53 | 20.28 | 20.54 | 367300.0 | 20.54 |
2021-01-11 | 20.67 | 19.3 | 19.7 | 20.4 | 380100.0 | 20.4 |
2021-01-08 | 20.23 | 18.45 | 19.95 | 19.44 | 697300.0 | 19.44 |
2021-01-07 | 20.28 | 19.0 | 19.53 | 19.76 | 635900.0 | 19.76 |
2021-01-06 | 20.98 | 18.92 | 20.39 | 19.08 | 762300.0 | 19.08 |
2021-01-05 | 21.91 | 19.52 | 21.01 | 20.21 | 1426200.0 | 20.21 |
2021-01-04 | 21.95 | 19.45 | 21.16 | 21.74 | 1589900.0 | 21.74 |
2020-12-31 | 19.89 | 18.39 | 18.39 | 19.2 | 1375000.0 | 19.2 |
2020-12-30 | 17.85 | 16.71 | 17.55 | 17.55 | 523200.0 | 17.55 |
2020-12-29 | 17.48 | 16.19 | 16.97 | 17.28 | 663500.0 | 17.28 |
2020-12-28 | 18.33 | 16.2 | 17.7 | 16.97 | 902800.0 | 16.97 |
2020-12-24 | 18.78 | 16.61 | 17.97 | 17.25 | 761700.0 | 17.25 |
2020-12-23 | 15.79 | 15.11 | 15.33 | 15.74 | 432400.0 | 15.74 |
2020-12-22 | 15.3 | 13.79 | 14.77 | 15.26 | 398900.0 | 15.26 |
2020-12-21 | 14.8 | 13.97 | 14.36 | 14.73 | 425800.0 | 14.73 |
2020-12-18 | 15.2 | 14.32 | 14.54 | 14.52 | 1536900.0 | 14.52 |
2020-12-17 | 14.72 | 14.29 | 14.72 | 14.45 | 348000.0 | 14.45 |
2020-12-16 | 15.15 | 14.44 | 15.09 | 14.61 | 402500.0 | 14.61 |
2020-12-15 | 15.62 | 14.91 | 15.62 | 15.19 | 342700.0 | 15.19 |
2020-12-14 | 16.0 | 14.89 | 15.77 | 15.47 | 381700.0 | 15.47 |
2020-12-11 | 18.5 | 15.25 | 18.3 | 15.56 | 791000.0 | 15.56 |
2020-12-10 | 17.03 | 16.11 | 16.26 | 16.81 | 217700.0 | 16.81 |
2020-12-09 | 16.6 | 15.95 | 16.57 | 16.2 | 248700.0 | 16.2 |
2020-12-08 | 17.09 | 16.34 | 16.46 | 16.52 | 350900.0 | 16.52 |
2020-12-07 | 17.2 | 16.35 | 16.5 | 16.47 | 267500.0 | 16.47 |
2020-12-04 | 16.52 | 15.75 | 16.02 | 16.31 | 201900.0 | 16.31 |
2020-12-03 | 16.72 | 15.63 | 16.5 | 15.97 | 351400.0 | 15.97 |
2020-12-02 | 16.46 | 15.07 | 15.24 | 16.33 | 269800.0 | 16.33 |
2020-12-01 | 15.4 | 14.81 | 15.23 | 15.4 | 305800.0 | 15.4 |
2020-11-30 | 15.27 | 14.66 | 15.27 | 15.02 | 484000.0 | 15.02 |
2020-11-27 | 14.93 | 13.91 | 14.09 | 14.85 | 266400.0 | 14.85 |
2020-11-25 | 14.32 | 13.56 | 13.68 | 14.21 | 299300.0 | 14.21 |
2020-11-24 | 14.32 | 13.7 | 13.94 | 13.77 | 571200.0 | 13.77 |
2020-11-23 | 14.5 | 13.8 | 14.3 | 13.85 | 359600.0 | 13.85 |
2020-11-20 | 14.62 | 13.87 | 14.36 | 14.23 | 273200.0 | 14.23 |
2020-11-19 | 14.94 | 14.1 | 14.41 | 14.42 | 590400.0 | 14.42 |
2020-11-18 | 14.69 | 14.1 | 14.38 | 14.33 | 242000.0 | 14.33 |
2020-11-17 | 14.64 | 14.03 | 14.27 | 14.28 | 497800.0 | 14.28 |
2020-11-16 | 14.69 | 14.22 | 14.51 | 14.45 | 334800.0 | 14.45 |
2020-11-13 | 14.59 | 14.16 | 14.33 | 14.35 | 280900.0 | 14.35 |
2020-11-12 | 14.33 | 13.58 | 14.02 | 14.09 | 574600.0 | 14.09 |
2020-11-11 | 14.39 | 13.7 | 14.11 | 14.1 | 321500.0 | 14.1 |
2020-11-10 | 15.05 | 13.82 | 14.8 | 13.92 | 402300.0 | 13.92 |
2020-11-09 | 15.53 | 14.5 | 14.75 | 14.71 | 374900.0 | 14.71 |
2020-11-06 | 14.78 | 13.81 | 14.21 | 14.21 | 320000.0 | 14.21 |
2020-11-05 | 14.87 | 14.2 | 14.58 | 14.27 | 339900.0 | 14.27 |
2020-11-04 | 14.97 | 13.97 | 14.0 | 14.5 | 260500.0 | 14.5 |
2020-11-03 | 14.82 | 13.76 | 14.38 | 13.91 | 269200.0 | 13.91 |
2020-11-02 | 14.61 | 14.03 | 14.42 | 14.42 | 193100.0 | 14.42 |
2020-10-30 | 14.95 | 14.2 | 14.75 | 14.41 | 236100.0 | 14.41 |
2020-10-29 | 15.1 | 14.41 | 14.81 | 14.75 | 207100.0 | 14.75 |
2020-10-28 | 15.69 | 14.67 | 15.63 | 14.9 | 316900.0 | 14.9 |
2020-10-27 | 15.9 | 15.33 | 15.6 | 15.52 | 371500.0 | 15.52 |
2020-10-26 | 16.45 | 15.5 | 16.36 | 15.69 | 181600.0 | 15.69 |
2020-10-23 | 16.57 | 15.8 | 16.43 | 16.51 | 158700.0 | 16.51 |
2020-10-22 | 16.8 | 15.85 | 16.2 | 16.41 | 311600.0 | 16.41 |
2020-10-21 | 16.4 | 15.53 | 15.65 | 16.39 | 368800.0 | 16.39 |
2020-10-20 | 16.6 | 15.46 | 16.56 | 15.68 | 403300.0 | 15.68 |
2020-10-19 | 17.42 | 16.0 | 16.08 | 16.09 | 299000.0 | 16.09 |
2020-10-16 | 16.31 | 15.71 | 15.76 | 15.96 | 270900.0 | 15.96 |
2020-10-15 | 16.64 | 15.24 | 16.48 | 15.7 | 322100.0 | 15.7 |
2020-10-14 | 17.5 | 16.02 | 16.38 | 16.65 | 287100.0 | 16.65 |
2020-10-13 | 16.8 | 16.0 | 16.23 | 16.23 | 112900.0 | 16.23 |
2020-10-12 | 16.8 | 16.01 | 16.5 | 16.45 | 161200.0 | 16.45 |
2020-10-09 | 16.6 | 15.86 | 16.23 | 16.33 | 232300.0 | 16.33 |
2020-10-08 | 16.55 | 16.11 | 16.47 | 16.46 | 210300.0 | 16.46 |
2020-10-07 | 16.68 | 15.85 | 16.36 | 16.24 | 342000.0 | 16.24 |
2020-10-06 | 16.48 | 15.81 | 16.29 | 16.17 | 374000.0 | 16.17 |
2020-10-05 | 16.25 | 14.66 | 14.88 | 16.11 | 535600.0 | 16.11 |
2020-10-02 | 15.03 | 14.0 | 14.17 | 14.66 | 272300.0 | 14.66 |
2020-10-01 | 15.4 | 14.4 | 14.42 | 14.65 | 626700.0 | 14.65 |
2020-09-30 | 14.59 | 13.36 | 14.39 | 13.43 | 331100.0 | 13.43 |
2020-09-29 | 14.61 | 12.94 | 13.08 | 14.52 | 455700.0 | 14.52 |
2020-09-28 | 13.59 | 12.56 | 13.45 | 13.14 | 574300.0 | 13.14 |
2020-09-25 | 13.55 | 12.79 | 12.99 | 13.36 | 306600.0 | 13.36 |
2020-09-24 | 14.26 | 12.91 | 14.25 | 13.0 | 646600.0 | 13.0 |
2020-09-23 | 15.36 | 14.35 | 14.59 | 14.51 | 765800.0 | 14.51 |
2020-09-22 | 14.95 | 14.41 | 14.58 | 14.56 | 190200.0 | 14.56 |
2020-09-21 | 14.98 | 14.25 | 14.8 | 14.87 | 228100.0 | 14.87 |
2020-09-18 | 15.1 | 14.55 | 14.82 | 15.04 | 555100.0 | 15.04 |
2020-09-17 | 15.28 | 14.71 | 15.17 | 14.77 | 303400.0 | 14.77 |
2020-09-16 | 16.0 | 15.11 | 15.39 | 15.38 | 231400.0 | 15.38 |
2020-09-15 | 15.75 | 15.04 | 15.47 | 15.37 | 645500.0 | 15.37 |
2020-09-14 | 16.3 | 15.08 | 15.32 | 15.36 | 632300.0 | 15.36 |
2020-09-11 | 16.33 | 14.77 | 15.75 | 14.92 | 636600.0 | 14.92 |
2020-09-10 | 17.37 | 15.4 | 15.9 | 15.48 | 1135500.0 | 15.48 |
2020-09-09 | 15.57 | 14.91 | 15.24 | 15.28 | 386300.0 | 15.28 |
2020-09-08 | 15.56 | 14.41 | 14.63 | 15.19 | 743200.0 | 15.19 |
2020-09-04 | 15.19 | 13.82 | 14.98 | 14.92 | 855200.0 | 14.92 |
2020-09-03 | 15.96 | 14.48 | 15.83 | 15.03 | 654800.0 | 15.03 |
2020-09-02 | 16.78 | 15.6 | 16.78 | 15.88 | 613800.0 | 15.88 |
2020-09-01 | 17.12 | 15.94 | 16.79 | 16.01 | 663600.0 | 16.01 |
2020-08-31 | 18.0 | 15.59 | 17.9 | 16.15 | 983200.0 | 16.15 |
2020-08-28 | 18.84 | 16.06 | 16.62 | 17.88 | 2579000.0 | 17.88 |
2020-08-27 | 16.39 | 14.78 | 16.24 | 14.84 | 1049700.0 | 14.84 |
2020-08-26 | 17.98 | 16.85 | 17.4 | 17.44 | 694600.0 | 17.44 |
2020-08-25 | 19.17 | 17.18 | 18.69 | 17.5 | 1297500.0 | 17.5 |
2020-08-24 | 24.94 | 18.08 | 24.51 | 18.33 | 3378600.0 | 18.33 |
2020-08-21 | 34.62 | 33.03 | 34.56 | 33.54 | 226900.0 | 33.54 |
2020-08-20 | 35.38 | 34.43 | 35.27 | 34.63 | 188100.0 | 34.63 |
2020-08-19 | 35.91 | 35.2 | 35.85 | 35.32 | 125900.0 | 35.32 |
2020-08-18 | 35.91 | 35.28 | 35.78 | 35.48 | 125600.0 | 35.48 |
2020-08-17 | 36.44 | 35.46 | 36.1 | 35.79 | 93300.0 | 35.79 |
2020-08-14 | 37.25 | 35.98 | 36.61 | 36.13 | 75300.0 | 36.13 |
2020-08-13 | 37.66 | 36.44 | 36.95 | 36.81 | 89200.0 | 36.81 |
2020-08-12 | 41.22 | 36.86 | 41.2 | 37.2 | 157800.0 | 37.2 |
2020-08-11 | 41.31 | 39.35 | 41.31 | 40.61 | 100300.0 | 40.61 |
2020-08-10 | 41.75 | 38.26 | 38.44 | 41.06 | 109600.0 | 41.06 |
2020-08-07 | 39.5 | 36.65 | 37.13 | 38.0 | 97100.0 | 38.0 |
2020-08-06 | 38.19 | 36.71 | 38.19 | 37.25 | 59400.0 | 37.25 |
2020-08-05 | 38.26 | 36.49 | 36.96 | 38.13 | 133800.0 | 38.13 |
2020-08-04 | 37.05 | 35.55 | 36.77 | 36.9 | 85900.0 | 36.9 |
2020-08-03 | 37.32 | 35.8 | 36.62 | 36.91 | 147600.0 | 36.91 |
2020-07-31 | 36.64 | 35.38 | 36.25 | 36.37 | 182500.0 | 36.37 |
2020-07-30 | 37.56 | 35.0 | 35.94 | 36.23 | 146700.0 | 36.23 |
2020-07-29 | 37.11 | 35.01 | 35.61 | 36.37 | 110800.0 | 36.37 |
2020-07-28 | 36.33 | 34.76 | 36.01 | 35.4 | 127600.0 | 35.4 |
2020-07-27 | 37.35 | 35.8 | 36.15 | 36.17 | 49300.0 | 36.17 |
2020-07-24 | 37.75 | 35.83 | 37.75 | 36.25 | 52700.0 | 36.25 |
2020-07-23 | 39.41 | 37.65 | 38.69 | 37.76 | 41700.0 | 37.76 |
2020-07-22 | 39.81 | 38.75 | 39.81 | 38.9 | 78800.0 | 38.9 |
2020-07-21 | 40.91 | 39.37 | 40.91 | 39.84 | 38900.0 | 39.84 |
2020-07-20 | 40.81 | 39.24 | 39.35 | 40.61 | 37600.0 | 40.61 |
2020-07-17 | 39.6 | 38.58 | 38.69 | 39.24 | 37800.0 | 39.24 |
2020-07-16 | 41.16 | 38.16 | 41.16 | 38.62 | 65000.0 | 38.62 |
2020-07-15 | 41.95 | 39.35 | 40.44 | 41.17 | 86600.0 | 41.17 |
2020-07-14 | 39.8 | 36.1 | 37.4 | 39.56 | 170700.0 | 39.56 |
2020-07-13 | 39.01 | 37.37 | 38.99 | 37.41 | 109900.0 | 37.41 |
2020-07-10 | 39.42 | 38.16 | 38.74 | 38.7 | 43300.0 | 38.7 |
2020-07-09 | 39.38 | 37.9 | 38.89 | 38.59 | 49200.0 | 38.59 |
2020-07-08 | 39.69 | 38.33 | 38.61 | 38.88 | 45400.0 | 38.88 |
2020-07-07 | 40.0 | 38.44 | 39.57 | 38.66 | 70100.0 | 38.66 |
2020-07-06 | 41.11 | 39.09 | 40.68 | 39.66 | 79100.0 | 39.66 |
2020-07-02 | 43.5 | 40.0 | 43.3 | 40.12 | 52900.0 | 40.12 |
2020-07-01 | 42.85 | 42.02 | 42.72 | 42.51 | 177600.0 | 42.51 |
2020-06-30 | 43.06 | 41.41 | 42.45 | 42.34 | 129300.0 | 42.34 |
2020-06-29 | 42.8 | 40.14 | 40.71 | 42.74 | 73600.0 | 42.74 |
2020-06-26 | 42.62 | 39.76 | 42.62 | 39.98 | 522700.0 | 39.98 |
2020-06-25 | 43.31 | 40.29 | 40.32 | 42.69 | 111700.0 | 42.69 |
2020-06-24 | 41.45 | 38.52 | 40.88 | 40.5 | 147300.0 | 40.5 |
2020-06-23 | 43.99 | 41.19 | 42.41 | 41.39 | 63400.0 | 41.39 |
2020-06-22 | 42.16 | 40.16 | 41.43 | 41.86 | 74900.0 | 41.86 |
2020-06-19 | 44.28 | 40.79 | 43.57 | 41.51 | 108300.0 | 41.51 |
2020-06-18 | 43.54 | 42.01 | 42.01 | 43.2 | 78400.0 | 43.2 |
2020-06-17 | 46.5 | 42.18 | 45.79 | 42.38 | 92600.0 | 42.38 |
2020-06-16 | 45.9 | 37.51 | 41.6 | 45.63 | 119100.0 | 45.63 |
2020-06-15 | 41.27 | 36.87 | 36.87 | 40.25 | 94500.0 | 40.25 |
2020-06-12 | 38.1 | 36.19 | 36.44 | 37.89 | 126800.0 | 37.89 |
2020-06-11 | 38.54 | 36.52 | 37.43 | 37.07 | 56700.0 | 37.07 |
2020-06-10 | 39.18 | 37.01 | 37.94 | 38.72 | 42600.0 | 38.72 |
2020-06-09 | 38.85 | 36.54 | 37.76 | 37.9 | 75000.0 | 37.9 |
2020-06-08 | 38.02 | 35.25 | 35.97 | 37.75 | 50500.0 | 37.75 |
2020-06-05 | 39.03 | 35.49 | 39.03 | 35.53 | 93500.0 | 35.53 |
2020-06-04 | 38.71 | 36.37 | 37.67 | 37.76 | 45000.0 | 37.76 |
2020-06-03 | 39.14 | 33.8 | 34.65 | 38.01 | 64400.0 | 38.01 |
2020-06-02 | 34.92 | 33.5 | 34.4 | 34.12 | 74700.0 | 34.12 |
2020-06-01 | 35.11 | 32.85 | 32.85 | 34.0 | 78100.0 | 34.0 |
2020-05-29 | 33.8 | 31.38 | 33.09 | 32.67 | 76500.0 | 32.67 |
2020-05-28 | 35.0 | 32.84 | 33.51 | 32.87 | 68700.0 | 32.87 |
2020-05-27 | 33.69 | 31.36 | 33.69 | 33.2 | 37000.0 | 33.2 |
2020-05-26 | 33.66 | 32.0 | 32.36 | 33.15 | 72300.0 | 33.15 |
2020-05-22 | 31.7 | 30.51 | 31.35 | 31.06 | 30500.0 | 31.06 |
2020-05-21 | 32.83 | 30.02 | 31.73 | 31.11 | 35600.0 | 31.11 |
2020-05-20 | 31.96 | 28.17 | 29.62 | 31.42 | 53600.0 | 31.42 |
2020-05-19 | 29.79 | 28.45 | 29.37 | 28.9 | 41000.0 | 28.9 |
2020-05-18 | 30.2 | 28.48 | 29.22 | 29.46 | 53400.0 | 29.46 |
2020-05-15 | 28.55 | 26.48 | 27.04 | 28.24 | 39200.0 | 28.24 |
2020-05-14 | 27.34 | 26.38 | 27.19 | 27.14 | 40700.0 | 27.14 |
2020-05-13 | 30.36 | 27.02 | 29.46 | 27.78 | 47400.0 | 27.78 |
2020-05-12 | 31.0 | 28.7 | 29.16 | 29.47 | 56700.0 | 29.47 |
2020-05-11 | 29.22 | 26.94 | 27.6 | 28.64 | 68200.0 | 28.64 |
2020-05-08 | 29.35 | 27.5 | 27.88 | 27.64 | 62600.0 | 27.64 |
2020-05-07 | 29.56 | 26.61 | 29.0 | 27.17 | 91600.0 | 27.17 |
2020-05-06 | 31.9 | 29.35 | 29.67 | 29.4 | 86000.0 | 29.4 |
2020-05-05 | 29.85 | 27.41 | 27.8 | 29.22 | 65200.0 | 29.22 |
2020-05-04 | 27.3 | 25.46 | 25.46 | 27.26 | 43700.0 | 27.26 |
2020-05-01 | 28.0 | 25.15 | 27.43 | 25.51 | 58300.0 | 25.51 |
2020-04-30 | 29.36 | 27.81 | 28.92 | 28.15 | 32400.0 | 28.15 |
2020-04-29 | 30.51 | 27.24 | 27.24 | 29.41 | 111400.0 | 29.41 |
2020-04-28 | 29.41 | 26.44 | 29.4 | 27.16 | 64400.0 | 27.16 |
2020-04-27 | 29.39 | 27.52 | 28.3 | 28.8 | 83000.0 | 28.8 |
2020-04-24 | 28.49 | 27.22 | 27.59 | 28.2 | 36800.0 | 28.2 |
2020-04-23 | 28.18 | 26.21 | 27.12 | 27.65 | 50900.0 | 27.65 |
2020-04-22 | 28.8 | 26.12 | 28.32 | 27.35 | 137600.0 | 27.35 |
2020-04-21 | 28.79 | 26.84 | 26.84 | 27.45 | 42400.0 | 27.45 |
2020-04-20 | 28.91 | 26.82 | 26.9 | 27.61 | 96500.0 | 27.61 |
2020-04-17 | 28.9 | 26.79 | 27.61 | 27.73 | 39700.0 | 27.73 |
2020-04-16 | 28.12 | 25.95 | 26.75 | 26.79 | 43700.0 | 26.79 |
2020-04-15 | 28.96 | 26.5 | 27.59 | 26.85 | 86500.0 | 26.85 |
2020-04-14 | 28.95 | 27.51 | 27.68 | 28.76 | 35500.0 | 28.76 |
2020-04-13 | 28.4 | 26.41 | 27.57 | 26.68 | 18100.0 | 26.68 |
2020-04-09 | 28.31 | 26.72 | 27.24 | 27.86 | 48000.0 | 27.86 |
2020-04-08 | 28.1 | 26.93 | 27.38 | 27.67 | 42100.0 | 27.67 |
2020-04-07 | 28.19 | 25.8 | 28.0 | 26.54 | 36700.0 | 26.54 |
2020-04-06 | 27.61 | 25.38 | 26.18 | 27.58 | 37400.0 | 27.58 |
2020-04-03 | 27.7 | 24.25 | 24.86 | 24.83 | 34700.0 | 24.83 |
2020-04-02 | 29.05 | 23.58 | 25.81 | 25.26 | 43400.0 | 25.26 |
2020-04-01 | 28.52 | 25.05 | 26.75 | 26.02 | 54400.0 | 26.02 |
2020-03-31 | 28.88 | 25.34 | 28.28 | 27.61 | 94500.0 | 27.61 |
2020-03-30 | 28.9 | 25.07 | 25.81 | 28.29 | 52800.0 | 28.29 |
2020-03-27 | 28.42 | 24.52 | 26.53 | 25.95 | 38500.0 | 25.95 |
2020-03-26 | 29.42 | 26.54 | 26.54 | 27.66 | 133600.0 | 27.66 |
2020-03-25 | 26.36 | 22.7 | 24.31 | 26.28 | 65700.0 | 26.28 |
2020-03-24 | 24.49 | 21.25 | 23.22 | 24.36 | 57900.0 | 24.36 |
2020-03-23 | 24.06 | 20.02 | 21.05 | 22.67 | 92900.0 | 22.67 |
2020-03-20 | 25.78 | 20.02 | 25.57 | 20.86 | 293800.0 | 20.86 |
2020-03-19 | 26.96 | 20.5 | 20.5 | 25.95 | 89200.0 | 25.95 |
2020-03-18 | 21.05 | 18.07 | 20.18 | 20.45 | 84800.0 | 20.45 |
2020-03-17 | 23.28 | 19.54 | 20.1 | 21.45 | 104400.0 | 21.45 |
2020-03-16 | 23.07 | 19.43 | 21.0 | 20.22 | 100300.0 | 20.22 |
2020-03-13 | 26.11 | 21.75 | 26.11 | 23.05 | 167400.0 | 23.05 |
2020-03-12 | 28.62 | 22.03 | 23.96 | 25.34 | 105800.0 | 25.34 |
2020-03-11 | 27.06 | 24.9 | 25.89 | 25.93 | 82300.0 | 25.93 |
2020-03-10 | 27.61 | 24.67 | 25.95 | 26.8 | 90600.0 | 26.8 |
2020-03-09 | 27.96 | 23.76 | 27.81 | 25.1 | 89500.0 | 25.1 |
2020-03-06 | 30.77 | 28.74 | 29.84 | 29.9 | 104000.0 | 29.9 |
2020-03-05 | 32.13 | 30.36 | 31.9 | 30.79 | 61900.0 | 30.79 |
2020-03-04 | 33.4 | 31.64 | 32.74 | 32.67 | 68000.0 | 32.67 |
2020-03-03 | 32.33 | 30.45 | 31.36 | 32.09 | 36200.0 | 32.09 |
2020-03-02 | 31.48 | 29.01 | 29.8 | 31.38 | 36600.0 | 31.38 |
2020-02-28 | 30.88 | 28.91 | 30.01 | 29.59 | 130900.0 | 29.59 |
2020-02-27 | 33.28 | 29.75 | 30.75 | 30.95 | 171000.0 | 30.95 |
2020-02-26 | 32.15 | 30.57 | 31.58 | 31.34 | 123700.0 | 31.34 |
2020-02-25 | 33.29 | 31.09 | 33.29 | 31.75 | 81700.0 | 31.75 |
2020-02-24 | 34.0 | 32.19 | 33.0 | 33.07 | 36600.0 | 33.07 |
2020-02-21 | 34.85 | 33.25 | 34.85 | 34.15 | 131600.0 | 34.15 |
2020-02-20 | 34.69 | 29.11 | 29.11 | 34.59 | 146000.0 | 34.59 |
2020-02-19 | 32.38 | 31.28 | 31.78 | 31.96 | 63000.0 | 31.96 |
2020-02-18 | 32.0 | 30.42 | 31.39 | 31.67 | 158800.0 | 31.67 |