名前 | 1Life Healthcare Inc. Common Stock |
ティッカー | ONEM |
国 | United States |
上場年 | 2020.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 59.82 | 57.27 | 59.41 | 58.19 | 1025300.0 | 58.19 |
2021-02-12 | 59.57 | 57.37 | 58.72 | 58.7 | 644900.0 | 58.7 |
2021-02-11 | 58.99 | 56.72 | 57.84 | 58.58 | 1185400.0 | 58.58 |
2021-02-10 | 58.3 | 56.38 | 56.73 | 57.67 | 1278100.0 | 57.67 |
2021-02-09 | 57.77 | 55.81 | 56.94 | 56.8 | 1804200.0 | 56.8 |
2021-02-08 | 57.1 | 55.0 | 55.42 | 57.1 | 1142500.0 | 57.1 |
2021-02-05 | 56.76 | 55.06 | 55.74 | 55.9 | 963800.0 | 55.9 |
2021-02-04 | 56.05 | 53.66 | 53.66 | 55.03 | 972800.0 | 55.03 |
2021-02-03 | 55.47 | 53.0 | 54.63 | 53.66 | 1447600.0 | 53.66 |
2021-02-02 | 55.44 | 52.9 | 54.44 | 53.96 | 1415600.0 | 53.96 |
2021-02-01 | 54.21 | 50.76 | 50.76 | 53.89 | 1616800.0 | 53.89 |
2021-01-29 | 52.09 | 48.55 | 49.99 | 50.6 | 1664200.0 | 50.6 |
2021-01-28 | 50.66 | 48.0 | 48.01 | 50.21 | 1162700.0 | 50.21 |
2021-01-27 | 50.15 | 46.37 | 49.3 | 47.71 | 1348100.0 | 47.71 |
2021-01-26 | 52.92 | 50.47 | 51.45 | 50.68 | 1141900.0 | 50.68 |
2021-01-25 | 52.49 | 49.22 | 51.17 | 51.41 | 1834600.0 | 51.41 |
2021-01-22 | 50.62 | 48.51 | 50.31 | 50.31 | 1141300.0 | 50.31 |
2021-01-21 | 51.31 | 48.32 | 51.13 | 49.48 | 1633200.0 | 49.48 |
2021-01-20 | 55.12 | 50.01 | 50.31 | 50.58 | 4707500.0 | 50.58 |
2021-01-19 | 48.21 | 42.85 | 43.49 | 47.71 | 3488000.0 | 47.71 |
2021-01-15 | 42.8 | 41.51 | 42.57 | 42.68 | 931200.0 | 42.68 |
2021-01-14 | 42.8 | 40.36 | 41.44 | 42.64 | 1317900.0 | 42.64 |
2021-01-13 | 44.13 | 41.21 | 42.65 | 41.35 | 1280300.0 | 41.35 |
2021-01-12 | 42.47 | 39.72 | 41.41 | 42.42 | 2394600.0 | 42.42 |
2021-01-11 | 42.59 | 40.56 | 42.5 | 41.61 | 2063000.0 | 41.61 |
2021-01-08 | 43.52 | 41.89 | 43.26 | 42.74 | 1194200.0 | 42.74 |
2021-01-07 | 44.27 | 41.25 | 43.0 | 42.56 | 1029300.0 | 42.56 |
2021-01-06 | 44.04 | 42.0 | 42.46 | 42.29 | 1192200.0 | 42.29 |
2021-01-05 | 43.58 | 42.01 | 42.4 | 42.68 | 633700.0 | 42.68 |
2021-01-04 | 44.49 | 41.15 | 44.22 | 42.63 | 1132600.0 | 42.63 |
2020-12-31 | 44.07 | 42.89 | 43.6 | 43.65 | 453700.0 | 43.65 |
2020-12-30 | 44.0 | 42.83 | 43.0 | 43.49 | 616700.0 | 43.49 |
2020-12-29 | 43.9 | 41.76 | 43.21 | 42.91 | 601000.0 | 42.91 |
2020-12-28 | 44.3 | 42.5 | 44.14 | 43.31 | 408000.0 | 43.31 |
2020-12-24 | 44.29 | 42.78 | 43.55 | 43.49 | 235700.0 | 43.49 |
2020-12-23 | 44.33 | 43.0 | 43.26 | 43.47 | 1066200.0 | 43.47 |
2020-12-22 | 43.38 | 41.63 | 41.66 | 43.26 | 1252300.0 | 43.26 |
2020-12-21 | 41.75 | 38.61 | 39.32 | 41.61 | 832000.0 | 41.61 |
2020-12-18 | 40.43 | 39.03 | 39.77 | 40.28 | 2023400.0 | 40.28 |
2020-12-17 | 40.0 | 38.7 | 38.81 | 39.8 | 883700.0 | 39.8 |
2020-12-16 | 38.58 | 37.28 | 38.24 | 38.29 | 975000.0 | 38.29 |
2020-12-15 | 38.63 | 37.52 | 37.65 | 38.48 | 619400.0 | 38.48 |
2020-12-14 | 39.09 | 37.22 | 38.56 | 37.36 | 919400.0 | 37.36 |
2020-12-11 | 39.02 | 37.68 | 38.1 | 38.47 | 745500.0 | 38.47 |
2020-12-10 | 38.56 | 36.37 | 36.73 | 38.4 | 903000.0 | 38.4 |
2020-12-09 | 38.13 | 36.54 | 37.71 | 37.0 | 1047100.0 | 37.0 |
2020-12-08 | 37.64 | 35.3 | 35.3 | 37.49 | 1902800.0 | 37.49 |
2020-12-07 | 37.0 | 35.3 | 36.91 | 35.36 | 1008600.0 | 35.36 |
2020-12-04 | 36.18 | 34.62 | 36.0 | 36.14 | 780100.0 | 36.14 |
2020-12-03 | 36.15 | 34.75 | 35.01 | 35.94 | 1304800.0 | 35.94 |
2020-12-02 | 35.06 | 33.33 | 34.58 | 34.82 | 1594100.0 | 34.82 |
2020-12-01 | 34.64 | 33.22 | 33.25 | 34.45 | 1546200.0 | 34.45 |
2020-11-30 | 33.89 | 32.02 | 33.65 | 32.87 | 2300400.0 | 32.87 |
2020-11-27 | 34.07 | 32.71 | 32.83 | 33.63 | 1694600.0 | 33.63 |
2020-11-25 | 33.7 | 32.4 | 33.51 | 32.49 | 1267500.0 | 32.49 |
2020-11-24 | 34.03 | 32.6 | 33.49 | 33.25 | 2669800.0 | 33.25 |
2020-11-23 | 34.5 | 32.83 | 33.83 | 33.27 | 4541900.0 | 33.27 |
2020-11-20 | 36.06 | 33.53 | 33.57 | 35.44 | 2244600.0 | 35.44 |
2020-11-19 | 34.0 | 32.43 | 33.35 | 33.75 | 2310100.0 | 33.75 |
2020-11-18 | 33.85 | 32.92 | 33.68 | 33.35 | 1873900.0 | 33.35 |
2020-11-17 | 33.85 | 32.27 | 32.99 | 33.35 | 1622100.0 | 33.35 |
2020-11-16 | 35.25 | 32.64 | 35.05 | 32.83 | 1588000.0 | 32.83 |
2020-11-13 | 36.0 | 34.05 | 35.95 | 34.8 | 3051800.0 | 34.8 |
2020-11-12 | 36.0 | 34.81 | 35.15 | 36.0 | 1627900.0 | 36.0 |
2020-11-11 | 35.71 | 33.71 | 35.32 | 34.98 | 3929500.0 | 34.98 |
2020-11-10 | 33.64 | 32.05 | 32.94 | 32.92 | 1856300.0 | 32.92 |
2020-11-09 | 33.53 | 30.71 | 31.48 | 32.36 | 3345900.0 | 32.36 |
2020-11-06 | 31.67 | 30.42 | 31.0 | 31.48 | 474700.0 | 31.48 |
2020-11-05 | 31.63 | 30.45 | 31.63 | 31.24 | 680900.0 | 31.24 |
2020-11-04 | 30.95 | 29.08 | 29.48 | 30.72 | 693900.0 | 30.72 |
2020-11-03 | 29.96 | 28.54 | 28.54 | 29.27 | 491300.0 | 29.27 |
2020-11-02 | 28.66 | 27.76 | 28.15 | 28.38 | 572900.0 | 28.38 |
2020-10-30 | 29.69 | 27.76 | 29.14 | 28.21 | 824700.0 | 28.21 |
2020-10-29 | 29.4 | 28.66 | 29.0 | 28.97 | 382300.0 | 28.97 |
2020-10-28 | 30.77 | 29.18 | 30.7 | 29.24 | 700200.0 | 29.24 |
2020-10-27 | 31.65 | 30.45 | 30.73 | 31.47 | 399500.0 | 31.47 |
2020-10-26 | 31.93 | 30.47 | 31.86 | 30.65 | 716200.0 | 30.65 |
2020-10-23 | 32.26 | 31.66 | 32.0 | 31.91 | 617500.0 | 31.91 |
2020-10-22 | 32.55 | 31.42 | 31.71 | 31.96 | 835000.0 | 31.96 |
2020-10-21 | 31.78 | 30.81 | 31.03 | 31.59 | 895400.0 | 31.59 |
2020-10-20 | 31.4 | 30.12 | 30.63 | 31.1 | 932700.0 | 31.1 |
2020-10-19 | 30.96 | 30.15 | 30.61 | 30.52 | 492600.0 | 30.52 |
2020-10-16 | 30.92 | 29.91 | 30.44 | 30.53 | 682300.0 | 30.53 |
2020-10-15 | 30.59 | 28.92 | 30.19 | 30.48 | 998400.0 | 30.48 |
2020-10-14 | 31.09 | 29.81 | 30.24 | 30.64 | 1568900.0 | 30.64 |
2020-10-13 | 30.58 | 29.52 | 30.5 | 29.7 | 622800.0 | 29.7 |
2020-10-12 | 30.92 | 29.5 | 29.99 | 29.59 | 1265900.0 | 29.59 |
2020-10-09 | 30.24 | 29.54 | 29.93 | 29.74 | 493500.0 | 29.74 |
2020-10-08 | 30.29 | 29.6 | 29.9 | 29.95 | 799200.0 | 29.95 |
2020-10-07 | 29.74 | 28.43 | 28.96 | 29.53 | 1153600.0 | 29.53 |
2020-10-06 | 29.8 | 28.6 | 29.42 | 28.87 | 1027200.0 | 28.87 |
2020-10-05 | 29.44 | 28.74 | 29.23 | 29.22 | 678700.0 | 29.22 |
2020-10-02 | 29.39 | 28.3 | 28.94 | 29.0 | 1261500.0 | 29.0 |
2020-10-01 | 29.57 | 28.0 | 28.69 | 29.54 | 1481000.0 | 29.54 |
2020-09-30 | 28.68 | 27.66 | 28.33 | 28.36 | 1064100.0 | 28.36 |
2020-09-29 | 28.7 | 25.9 | 26.0 | 28.52 | 2205500.0 | 28.52 |
2020-09-28 | 27.46 | 25.85 | 27.37 | 25.98 | 1882900.0 | 25.98 |
2020-09-25 | 27.67 | 26.96 | 27.24 | 27.1 | 929900.0 | 27.1 |
2020-09-24 | 27.24 | 26.09 | 26.15 | 27.18 | 1910300.0 | 27.18 |
2020-09-23 | 27.0 | 25.4 | 26.13 | 26.36 | 1846000.0 | 26.36 |
2020-09-22 | 27.36 | 26.08 | 27.36 | 26.3 | 2462000.0 | 26.3 |
2020-09-21 | 27.53 | 25.75 | 27.5 | 27.22 | 3067100.0 | 27.22 |
2020-09-18 | 29.39 | 27.52 | 29.29 | 28.1 | 11834400.0 | 28.1 |
2020-09-17 | 30.29 | 28.81 | 29.0 | 29.05 | 2551400.0 | 29.05 |
2020-09-16 | 29.89 | 28.54 | 28.84 | 29.6 | 2161100.0 | 29.6 |
2020-09-15 | 29.75 | 28.44 | 28.7 | 28.62 | 1177700.0 | 28.62 |
2020-09-14 | 29.38 | 28.0 | 28.04 | 28.58 | 1832800.0 | 28.58 |
2020-09-11 | 28.85 | 27.4 | 28.56 | 27.57 | 1196900.0 | 27.57 |
2020-09-10 | 29.9 | 28.16 | 29.24 | 28.28 | 1877700.0 | 28.28 |
2020-09-09 | 29.33 | 28.5 | 28.5 | 29.03 | 1139700.0 | 29.03 |
2020-09-08 | 28.95 | 27.94 | 28.2 | 28.1 | 1752600.0 | 28.1 |
2020-09-04 | 29.91 | 27.57 | 29.33 | 28.31 | 1685800.0 | 28.31 |
2020-09-03 | 30.36 | 28.92 | 29.68 | 29.52 | 1903300.0 | 29.52 |
2020-09-02 | 30.48 | 28.76 | 30.19 | 30.23 | 2200100.0 | 30.23 |
2020-09-01 | 30.35 | 29.13 | 29.17 | 30.23 | 3438300.0 | 30.23 |
2020-08-31 | 29.46 | 28.8 | 29.09 | 29.17 | 1398600.0 | 29.17 |
2020-08-28 | 29.54 | 28.5 | 29.17 | 29.14 | 1514000.0 | 29.14 |
2020-08-27 | 29.25 | 28.38 | 28.64 | 29.17 | 1302400.0 | 29.17 |
2020-08-26 | 28.74 | 27.99 | 27.99 | 28.51 | 1399500.0 | 28.51 |
2020-08-25 | 28.75 | 27.51 | 28.49 | 28.3 | 3294900.0 | 28.3 |
2020-08-24 | 30.04 | 28.78 | 29.61 | 28.99 | 2272200.0 | 28.99 |
2020-08-21 | 29.83 | 28.67 | 29.45 | 29.39 | 1963900.0 | 29.39 |
2020-08-20 | 30.04 | 29.16 | 29.4 | 29.65 | 1844300.0 | 29.65 |
2020-08-19 | 30.02 | 28.67 | 28.89 | 29.67 | 2125500.0 | 29.67 |
2020-08-18 | 29.39 | 28.66 | 29.0 | 28.99 | 1079500.0 | 28.99 |
2020-08-17 | 29.24 | 27.14 | 28.9 | 29.07 | 2916100.0 | 29.07 |
2020-08-14 | 30.5 | 28.92 | 30.28 | 29.2 | 1996200.0 | 29.2 |
2020-08-13 | 31.34 | 28.68 | 30.03 | 30.14 | 5353100.0 | 30.14 |
2020-08-12 | 29.3 | 27.28 | 28.61 | 27.64 | 3346700.0 | 27.64 |
2020-08-11 | 29.99 | 28.38 | 29.08 | 28.55 | 2905100.0 | 28.55 |
2020-08-10 | 30.04 | 28.67 | 30.0 | 29.5 | 2353300.0 | 29.5 |
2020-08-07 | 30.69 | 28.98 | 30.57 | 30.0 | 2580800.0 | 30.0 |
2020-08-06 | 31.02 | 30.13 | 30.9 | 30.69 | 2115400.0 | 30.69 |
2020-08-05 | 32.19 | 29.73 | 32.15 | 30.27 | 2703400.0 | 30.27 |
2020-08-04 | 31.97 | 29.76 | 30.35 | 30.25 | 2172700.0 | 30.25 |
2020-08-03 | 30.45 | 29.06 | 30.13 | 30.01 | 1909200.0 | 30.01 |
2020-07-31 | 31.24 | 29.03 | 31.16 | 29.61 | 2714400.0 | 29.61 |
2020-07-30 | 31.22 | 30.0 | 30.29 | 31.03 | 3799500.0 | 31.03 |
2020-07-29 | 32.53 | 30.34 | 32.29 | 30.56 | 7134500.0 | 30.56 |
2020-07-28 | 35.2 | 33.35 | 35.01 | 33.54 | 1551800.0 | 33.54 |
2020-07-27 | 36.01 | 34.13 | 35.71 | 35.22 | 1441100.0 | 35.22 |
2020-07-24 | 37.49 | 34.58 | 35.88 | 35.58 | 1376700.0 | 35.58 |
2020-07-23 | 39.52 | 35.79 | 38.38 | 36.63 | 1058200.0 | 36.63 |
2020-07-22 | 39.1 | 37.62 | 38.6 | 38.36 | 958100.0 | 38.36 |
2020-07-21 | 39.59 | 37.57 | 39.47 | 38.5 | 1356000.0 | 38.5 |
2020-07-20 | 39.45 | 38.2 | 39.15 | 38.87 | 919800.0 | 38.87 |
2020-07-17 | 40.24 | 37.96 | 39.24 | 38.84 | 1345300.0 | 38.84 |
2020-07-16 | 40.31 | 37.47 | 39.9 | 38.38 | 1008300.0 | 38.38 |
2020-07-15 | 40.82 | 37.65 | 37.97 | 40.55 | 1036400.0 | 40.55 |
2020-07-14 | 39.4 | 36.5 | 38.2 | 37.75 | 1074000.0 | 37.75 |
2020-07-13 | 44.87 | 37.9 | 42.75 | 38.06 | 1983400.0 | 38.06 |
2020-07-10 | 43.2 | 39.88 | 40.42 | 41.6 | 1957300.0 | 41.6 |
2020-07-09 | 40.96 | 38.0 | 39.67 | 40.06 | 1055600.0 | 40.06 |
2020-07-08 | 39.48 | 37.49 | 37.79 | 38.51 | 822400.0 | 38.51 |
2020-07-07 | 38.02 | 35.86 | 37.59 | 37.67 | 1049900.0 | 37.67 |
2020-07-06 | 40.13 | 37.15 | 38.83 | 37.53 | 1136400.0 | 37.53 |
2020-07-02 | 38.52 | 36.68 | 37.51 | 38.31 | 1005200.0 | 38.31 |
2020-07-01 | 38.83 | 35.69 | 36.29 | 37.12 | 2371300.0 | 37.12 |
2020-06-30 | 36.74 | 32.97 | 33.18 | 36.32 | 1800500.0 | 36.32 |
2020-06-29 | 33.68 | 31.15 | 32.1 | 32.73 | 1077400.0 | 32.73 |
2020-06-26 | 34.19 | 31.75 | 31.9 | 31.9 | 2779300.0 | 31.9 |
2020-06-25 | 32.8 | 30.75 | 32.74 | 31.99 | 5160100.0 | 31.99 |
2020-06-24 | 33.04 | 29.96 | 32.39 | 31.8 | 1609400.0 | 31.8 |
2020-06-23 | 33.85 | 31.4 | 33.64 | 32.39 | 1710600.0 | 32.39 |
2020-06-22 | 36.9 | 34.12 | 35.66 | 34.47 | 1103600.0 | 34.47 |
2020-06-19 | 36.26 | 32.55 | 33.06 | 35.76 | 3617200.0 | 35.76 |
2020-06-18 | 33.08 | 30.37 | 30.79 | 32.46 | 1073800.0 | 32.46 |
2020-06-17 | 33.49 | 30.68 | 32.87 | 30.75 | 915000.0 | 30.75 |
2020-06-16 | 32.69 | 30.76 | 32.29 | 32.55 | 820100.0 | 32.55 |
2020-06-15 | 32.3 | 29.01 | 29.39 | 31.66 | 936400.0 | 31.66 |
2020-06-12 | 30.99 | 28.07 | 30.74 | 29.51 | 1070400.0 | 29.51 |
2020-06-11 | 32.7 | 28.88 | 32.46 | 29.87 | 1786700.0 | 29.87 |
2020-06-10 | 33.92 | 32.04 | 32.2 | 33.42 | 949900.0 | 33.42 |
2020-06-09 | 33.04 | 31.01 | 31.69 | 32.01 | 638500.0 | 32.01 |
2020-06-08 | 34.39 | 31.32 | 33.2 | 31.69 | 1072800.0 | 31.69 |
2020-06-05 | 33.54 | 31.41 | 32.09 | 32.87 | 1019100.0 | 32.87 |
2020-06-04 | 33.59 | 30.64 | 33.33 | 31.99 | 1218300.0 | 31.99 |
2020-06-03 | 34.62 | 32.88 | 34.2 | 33.33 | 643100.0 | 33.33 |
2020-06-02 | 34.99 | 32.7 | 34.5 | 34.09 | 1889700.0 | 34.09 |
2020-06-01 | 36.0 | 32.1 | 32.39 | 34.01 | 2060700.0 | 34.01 |
2020-05-29 | 32.76 | 28.83 | 31.19 | 32.3 | 2129800.0 | 32.3 |
2020-05-28 | 32.64 | 30.83 | 31.42 | 31.1 | 1409200.0 | 31.1 |
2020-05-27 | 33.63 | 30.56 | 33.49 | 31.23 | 2592400.0 | 31.23 |
2020-05-26 | 37.39 | 33.83 | 37.3 | 34.18 | 4170400.0 | 34.18 |
2020-05-22 | 38.72 | 37.56 | 38.12 | 38.0 | 325600.0 | 38.0 |
2020-05-21 | 40.8 | 35.77 | 40.22 | 37.88 | 1066000.0 | 37.88 |
2020-05-20 | 42.0 | 36.12 | 36.12 | 39.73 | 1598300.0 | 39.73 |
2020-05-19 | 36.11 | 31.75 | 33.21 | 35.77 | 860100.0 | 35.77 |
2020-05-18 | 36.36 | 32.36 | 33.45 | 33.01 | 1330000.0 | 33.01 |
2020-05-15 | 32.42 | 27.42 | 29.07 | 32.09 | 1028900.0 | 32.09 |
2020-05-14 | 30.9 | 23.37 | 23.41 | 29.0 | 2569900.0 | 29.0 |
2020-05-13 | 28.97 | 25.64 | 28.0 | 26.54 | 1270400.0 | 26.54 |
2020-05-12 | 29.39 | 26.6 | 26.8 | 27.25 | 2338300.0 | 27.25 |
2020-05-11 | 26.8 | 24.24 | 24.38 | 26.34 | 854500.0 | 26.34 |
2020-05-08 | 25.7 | 24.4 | 25.44 | 24.4 | 295400.0 | 24.4 |
2020-05-07 | 25.74 | 23.77 | 24.05 | 25.5 | 340400.0 | 25.5 |
2020-05-06 | 26.0 | 23.36 | 25.52 | 23.41 | 574600.0 | 23.41 |
2020-05-05 | 25.76 | 24.38 | 24.44 | 25.06 | 282300.0 | 25.06 |
2020-05-04 | 24.31 | 22.75 | 22.96 | 24.18 | 216700.0 | 24.18 |
2020-05-01 | 25.0 | 22.63 | 24.11 | 23.33 | 350000.0 | 23.33 |
2020-04-30 | 26.18 | 24.03 | 25.52 | 24.67 | 464300.0 | 24.67 |
2020-04-29 | 27.99 | 25.61 | 25.95 | 25.99 | 718100.0 | 25.99 |
2020-04-28 | 26.44 | 24.55 | 24.98 | 25.43 | 668800.0 | 25.43 |
2020-04-27 | 25.85 | 24.51 | 25.29 | 24.59 | 378000.0 | 24.59 |
2020-04-24 | 26.4 | 24.71 | 25.79 | 25.21 | 504300.0 | 25.21 |
2020-04-23 | 25.9 | 23.32 | 23.91 | 25.74 | 941500.0 | 25.74 |
2020-04-22 | 24.75 | 23.01 | 24.07 | 23.75 | 331300.0 | 23.75 |
2020-04-21 | 25.79 | 22.73 | 24.4 | 23.57 | 576500.0 | 23.57 |
2020-04-20 | 27.78 | 22.14 | 22.46 | 25.27 | 1667800.0 | 25.27 |
2020-04-17 | 22.52 | 20.17 | 20.66 | 22.4 | 516700.0 | 22.4 |
2020-04-16 | 21.07 | 19.39 | 20.8 | 20.35 | 364100.0 | 20.35 |
2020-04-15 | 21.09 | 18.59 | 18.99 | 20.55 | 834700.0 | 20.55 |
2020-04-14 | 20.33 | 18.5 | 18.5 | 20.0 | 533700.0 | 20.0 |
2020-04-13 | 18.77 | 17.66 | 18.5 | 18.23 | 355100.0 | 18.23 |
2020-04-09 | 18.91 | 17.81 | 18.52 | 18.7 | 449600.0 | 18.7 |
2020-04-08 | 19.68 | 18.3 | 19.2 | 18.44 | 502700.0 | 18.44 |
2020-04-07 | 21.11 | 18.75 | 20.57 | 19.11 | 624700.0 | 19.11 |
2020-04-06 | 20.3 | 18.43 | 19.01 | 20.14 | 788700.0 | 20.14 |
2020-04-03 | 18.9 | 17.17 | 17.58 | 18.59 | 341100.0 | 18.59 |
2020-04-02 | 18.5 | 17.07 | 17.61 | 17.92 | 522300.0 | 17.92 |
2020-04-01 | 18.8 | 16.69 | 18.8 | 17.93 | 878400.0 | 17.93 |
2020-03-31 | 18.96 | 17.68 | 17.71 | 18.15 | 824200.0 | 18.15 |
2020-03-30 | 18.19 | 17.37 | 17.87 | 17.89 | 753800.0 | 17.89 |
2020-03-27 | 18.98 | 17.37 | 18.52 | 17.54 | 677100.0 | 17.54 |
2020-03-26 | 19.85 | 18.26 | 19.33 | 19.3 | 771000.0 | 19.3 |
2020-03-25 | 20.02 | 18.63 | 19.77 | 19.26 | 986700.0 | 19.26 |
2020-03-24 | 21.9 | 19.38 | 20.83 | 19.91 | 897600.0 | 19.91 |
2020-03-23 | 20.45 | 18.6 | 19.95 | 20.12 | 1180100.0 | 20.12 |
2020-03-20 | 21.88 | 16.81 | 16.86 | 19.49 | 4063900.0 | 19.49 |
2020-03-19 | 18.42 | 15.0 | 17.3 | 16.51 | 1985100.0 | 16.51 |
2020-03-18 | 21.64 | 16.21 | 20.31 | 17.71 | 1346100.0 | 17.71 |
2020-03-17 | 22.48 | 19.67 | 20.96 | 21.35 | 1000000.0 | 21.35 |
2020-03-16 | 22.75 | 17.18 | 17.18 | 20.51 | 1126200.0 | 20.51 |
2020-03-13 | 21.85 | 16.16 | 20.7 | 21.3 | 1312100.0 | 21.3 |
2020-03-12 | 23.65 | 18.02 | 22.4 | 19.1 | 992900.0 | 19.1 |
2020-03-11 | 27.7 | 23.29 | 26.31 | 24.3 | 1114000.0 | 24.3 |
2020-03-10 | 25.71 | 22.11 | 22.89 | 25.64 | 1243200.0 | 25.64 |
2020-03-09 | 22.88 | 21.43 | 21.95 | 22.3 | 449800.0 | 22.3 |
2020-03-06 | 24.35 | 22.5 | 24.06 | 23.6 | 867300.0 | 23.6 |
2020-03-05 | 24.17 | 21.01 | 21.5 | 23.95 | 1075300.0 | 23.95 |
2020-03-04 | 21.76 | 20.3 | 20.48 | 21.47 | 578200.0 | 21.47 |
2020-03-03 | 20.85 | 19.72 | 20.46 | 20.08 | 873900.0 | 20.08 |
2020-03-02 | 22.6 | 19.64 | 21.71 | 20.42 | 995200.0 | 20.42 |
2020-02-28 | 22.83 | 21.04 | 22.11 | 21.62 | 540500.0 | 21.62 |
2020-02-27 | 23.25 | 21.76 | 23.0 | 22.45 | 703800.0 | 22.45 |
2020-02-26 | 24.0 | 22.62 | 23.85 | 22.98 | 664600.0 | 22.98 |
2020-02-25 | 23.84 | 21.51 | 23.05 | 23.64 | 930700.0 | 23.64 |
2020-02-24 | 23.99 | 22.24 | 23.17 | 22.29 | 574500.0 | 22.29 |
2020-02-21 | 24.49 | 23.48 | 24.43 | 24.0 | 294500.0 | 24.0 |
2020-02-20 | 24.97 | 22.63 | 24.96 | 24.49 | 738400.0 | 24.49 |
2020-02-19 | 25.44 | 23.02 | 23.18 | 25.0 | 1142000.0 | 25.0 |
2020-02-18 | 23.35 | 22.31 | 22.89 | 23.04 | 545700.0 | 23.04 |