名前 | Passage Bio Inc. Common Stock |
ティッカー | PASG |
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 | 22.1 | 21.16 | 21.18 | 21.85 | 524700.0 | 21.85 |
2021-02-12 | 22.1 | 20.9 | 21.16 | 21.21 | 375800.0 | 21.21 |
2021-02-11 | 21.58 | 19.65 | 19.87 | 21.38 | 483100.0 | 21.38 |
2021-02-10 | 20.99 | 19.82 | 20.4 | 19.82 | 328600.0 | 19.82 |
2021-02-09 | 21.07 | 19.8 | 21.0 | 20.07 | 263200.0 | 20.07 |
2021-02-08 | 23.25 | 20.4 | 21.79 | 20.71 | 1100600.0 | 20.71 |
2021-02-05 | 22.05 | 20.8 | 22.0 | 21.58 | 363400.0 | 21.58 |
2021-02-04 | 21.96 | 20.39 | 21.15 | 21.87 | 420800.0 | 21.87 |
2021-02-03 | 21.33 | 20.25 | 20.84 | 20.6 | 322100.0 | 20.6 |
2021-02-02 | 21.43 | 19.2 | 19.36 | 20.79 | 622700.0 | 20.79 |
2021-02-01 | 19.65 | 18.82 | 19.21 | 19.34 | 544600.0 | 19.34 |
2021-01-29 | 20.39 | 18.25 | 19.87 | 18.66 | 528800.0 | 18.66 |
2021-01-28 | 20.7 | 18.7 | 20.05 | 19.87 | 735800.0 | 19.87 |
2021-01-27 | 21.82 | 19.35 | 20.5 | 19.64 | 781000.0 | 19.64 |
2021-01-26 | 22.11 | 20.27 | 20.9 | 21.09 | 841400.0 | 21.09 |
2021-01-25 | 21.98 | 20.0 | 21.09 | 20.92 | 1804100.0 | 20.92 |
2021-01-22 | 20.89 | 19.13 | 20.69 | 19.81 | 4140700.0 | 19.81 |
2021-01-21 | 27.18 | 22.73 | 27.11 | 22.82 | 619900.0 | 22.82 |
2021-01-20 | 30.14 | 27.05 | 28.28 | 27.31 | 517800.0 | 27.31 |
2021-01-19 | 29.27 | 27.65 | 28.81 | 29.05 | 155200.0 | 29.05 |
2021-01-15 | 29.95 | 27.67 | 29.91 | 28.24 | 186200.0 | 28.24 |
2021-01-14 | 30.87 | 28.66 | 28.72 | 29.83 | 363800.0 | 29.83 |
2021-01-13 | 28.5 | 25.55 | 26.57 | 27.86 | 273800.0 | 27.86 |
2021-01-12 | 27.53 | 26.35 | 26.52 | 26.73 | 97300.0 | 26.73 |
2021-01-11 | 28.47 | 26.05 | 27.45 | 26.52 | 131100.0 | 26.52 |
2021-01-08 | 28.67 | 26.73 | 28.29 | 27.42 | 134000.0 | 27.42 |
2021-01-07 | 28.64 | 27.33 | 28.07 | 28.07 | 131300.0 | 28.07 |
2021-01-06 | 28.13 | 26.84 | 28.12 | 27.6 | 186700.0 | 27.6 |
2021-01-05 | 28.74 | 27.4 | 28.54 | 27.68 | 201200.0 | 27.68 |
2021-01-04 | 29.1 | 24.67 | 26.17 | 28.12 | 403400.0 | 28.12 |
2020-12-31 | 25.91 | 25.03 | 25.87 | 25.57 | 108900.0 | 25.57 |
2020-12-30 | 26.8 | 25.47 | 26.65 | 25.88 | 94900.0 | 25.88 |
2020-12-29 | 27.7 | 25.71 | 27.7 | 26.56 | 163600.0 | 26.56 |
2020-12-28 | 27.94 | 25.7 | 26.79 | 27.49 | 190100.0 | 27.49 |
2020-12-24 | 27.33 | 26.26 | 27.22 | 26.43 | 62600.0 | 26.43 |
2020-12-23 | 27.5 | 25.85 | 26.89 | 27.12 | 279100.0 | 27.12 |
2020-12-22 | 26.48 | 24.2 | 24.26 | 26.45 | 306000.0 | 26.45 |
2020-12-21 | 25.9 | 23.62 | 25.87 | 24.21 | 324200.0 | 24.21 |
2020-12-18 | 28.16 | 25.8 | 27.92 | 26.27 | 2263900.0 | 26.27 |
2020-12-17 | 29.87 | 27.51 | 29.75 | 27.94 | 341100.0 | 27.94 |
2020-12-16 | 29.9 | 26.37 | 26.91 | 29.73 | 342300.0 | 29.73 |
2020-12-15 | 27.47 | 26.27 | 27.13 | 26.86 | 316600.0 | 26.86 |
2020-12-14 | 28.42 | 26.22 | 28.23 | 26.84 | 327900.0 | 26.84 |
2020-12-11 | 28.0 | 26.01 | 27.0 | 27.45 | 189900.0 | 27.45 |
2020-12-10 | 29.64 | 27.46 | 28.17 | 27.85 | 170300.0 | 27.85 |
2020-12-09 | 28.67 | 26.72 | 27.98 | 27.72 | 270600.0 | 27.72 |
2020-12-08 | 27.66 | 23.75 | 23.75 | 27.46 | 286400.0 | 27.46 |
2020-12-07 | 25.87 | 23.76 | 24.76 | 24.02 | 205300.0 | 24.02 |
2020-12-04 | 24.79 | 23.05 | 24.05 | 24.78 | 132700.0 | 24.78 |
2020-12-03 | 24.16 | 23.18 | 23.35 | 23.99 | 158300.0 | 23.99 |
2020-12-02 | 23.88 | 21.62 | 21.94 | 23.23 | 244500.0 | 23.23 |
2020-12-01 | 22.28 | 20.59 | 20.74 | 22.02 | 296000.0 | 22.02 |
2020-11-30 | 20.76 | 19.4 | 19.57 | 20.51 | 296900.0 | 20.51 |
2020-11-27 | 19.68 | 18.71 | 18.71 | 19.54 | 152700.0 | 19.54 |
2020-11-25 | 19.09 | 17.88 | 17.88 | 18.7 | 168000.0 | 18.7 |
2020-11-24 | 17.98 | 16.91 | 17.01 | 17.87 | 235900.0 | 17.87 |
2020-11-23 | 17.43 | 16.92 | 17.15 | 16.99 | 255600.0 | 16.99 |
2020-11-20 | 17.5 | 16.38 | 16.38 | 17.05 | 183700.0 | 17.05 |
2020-11-19 | 16.54 | 16.1 | 16.1 | 16.51 | 74200.0 | 16.51 |
2020-11-18 | 16.8 | 16.1 | 16.57 | 16.16 | 121600.0 | 16.16 |
2020-11-17 | 16.8 | 16.36 | 16.64 | 16.47 | 103500.0 | 16.47 |
2020-11-16 | 17.05 | 16.5 | 16.85 | 16.72 | 123900.0 | 16.72 |
2020-11-13 | 17.0 | 16.51 | 16.88 | 16.76 | 185400.0 | 16.76 |
2020-11-12 | 17.1 | 16.32 | 17.1 | 16.67 | 151200.0 | 16.67 |
2020-11-11 | 17.65 | 16.59 | 17.0 | 16.89 | 160500.0 | 16.89 |
2020-11-10 | 17.14 | 15.86 | 17.14 | 16.96 | 156400.0 | 16.96 |
2020-11-09 | 17.48 | 16.35 | 17.48 | 16.82 | 188000.0 | 16.82 |
2020-11-06 | 17.07 | 16.55 | 16.93 | 16.94 | 81200.0 | 16.94 |
2020-11-05 | 17.16 | 16.31 | 17.16 | 16.91 | 110200.0 | 16.91 |
2020-11-04 | 17.56 | 16.53 | 16.55 | 17.0 | 127500.0 | 17.0 |
2020-11-03 | 17.25 | 15.87 | 17.19 | 16.44 | 156100.0 | 16.44 |
2020-11-02 | 17.33 | 16.44 | 16.85 | 17.01 | 150400.0 | 17.01 |
2020-10-30 | 17.37 | 16.5 | 17.05 | 16.81 | 175000.0 | 16.81 |
2020-10-29 | 17.07 | 16.53 | 16.96 | 17.01 | 188500.0 | 17.01 |
2020-10-28 | 17.28 | 16.51 | 16.61 | 17.04 | 91300.0 | 17.04 |
2020-10-27 | 17.4 | 16.58 | 16.94 | 16.92 | 78600.0 | 16.92 |
2020-10-26 | 17.19 | 16.55 | 16.6 | 16.91 | 123000.0 | 16.91 |
2020-10-23 | 17.42 | 16.52 | 17.26 | 17.06 | 115800.0 | 17.06 |
2020-10-22 | 17.8 | 16.55 | 17.57 | 17.11 | 110800.0 | 17.11 |
2020-10-21 | 18.6 | 16.96 | 16.99 | 17.67 | 112200.0 | 17.67 |
2020-10-20 | 17.76 | 15.63 | 17.76 | 16.79 | 149300.0 | 16.79 |
2020-10-19 | 18.35 | 17.53 | 17.94 | 17.64 | 69000.0 | 17.64 |
2020-10-16 | 19.14 | 17.72 | 18.38 | 17.79 | 190300.0 | 17.79 |
2020-10-15 | 18.41 | 16.82 | 17.36 | 18.38 | 147000.0 | 18.38 |
2020-10-14 | 17.66 | 16.82 | 17.03 | 17.37 | 139600.0 | 17.37 |
2020-10-13 | 17.26 | 15.57 | 15.66 | 16.77 | 694900.0 | 16.77 |
2020-10-12 | 16.1 | 15.03 | 15.39 | 15.91 | 98800.0 | 15.91 |
2020-10-09 | 15.42 | 14.62 | 15.34 | 15.28 | 68300.0 | 15.28 |
2020-10-08 | 15.5 | 14.66 | 14.8 | 15.24 | 210800.0 | 15.24 |
2020-10-07 | 14.82 | 14.34 | 14.72 | 14.56 | 101900.0 | 14.56 |
2020-10-06 | 15.41 | 14.43 | 15.18 | 14.63 | 131900.0 | 14.63 |
2020-10-05 | 15.02 | 14.38 | 14.38 | 15.0 | 265800.0 | 15.0 |
2020-10-02 | 14.57 | 13.59 | 14.16 | 14.28 | 194700.0 | 14.28 |
2020-10-01 | 14.99 | 13.15 | 13.28 | 14.37 | 295400.0 | 14.37 |
2020-09-30 | 13.66 | 13.06 | 13.07 | 13.11 | 85600.0 | 13.11 |
2020-09-29 | 13.55 | 12.64 | 13.4 | 13.06 | 165800.0 | 13.06 |
2020-09-28 | 13.77 | 12.82 | 13.75 | 12.88 | 185300.0 | 12.88 |
2020-09-25 | 13.39 | 12.44 | 12.49 | 13.34 | 195500.0 | 13.34 |
2020-09-24 | 13.23 | 12.11 | 12.34 | 12.52 | 211900.0 | 12.52 |
2020-09-23 | 14.75 | 12.1 | 14.16 | 12.4 | 374600.0 | 12.4 |
2020-09-22 | 15.47 | 14.02 | 14.65 | 14.24 | 243400.0 | 14.24 |
2020-09-21 | 15.87 | 14.55 | 15.76 | 14.69 | 217200.0 | 14.69 |
2020-09-18 | 17.07 | 15.75 | 16.79 | 15.81 | 338100.0 | 15.81 |
2020-09-17 | 17.23 | 16.52 | 16.91 | 16.59 | 145500.0 | 16.59 |
2020-09-16 | 17.78 | 16.89 | 17.05 | 17.14 | 162800.0 | 17.14 |
2020-09-15 | 17.6 | 16.57 | 16.88 | 17.08 | 119400.0 | 17.08 |
2020-09-14 | 16.85 | 15.75 | 15.97 | 16.71 | 103900.0 | 16.71 |
2020-09-11 | 16.22 | 15.11 | 15.74 | 15.45 | 89000.0 | 15.45 |
2020-09-10 | 16.56 | 15.43 | 16.19 | 15.71 | 167600.0 | 15.71 |
2020-09-09 | 16.79 | 15.98 | 16.14 | 16.0 | 121800.0 | 16.0 |
2020-09-08 | 16.63 | 14.55 | 15.21 | 15.96 | 189300.0 | 15.96 |
2020-09-04 | 15.69 | 14.1 | 15.27 | 14.92 | 190700.0 | 14.92 |
2020-09-03 | 15.96 | 14.65 | 15.92 | 15.18 | 266000.0 | 15.18 |
2020-09-02 | 16.87 | 15.55 | 16.87 | 15.91 | 220700.0 | 15.91 |
2020-09-01 | 17.59 | 16.0 | 17.33 | 16.37 | 388600.0 | 16.37 |
2020-08-31 | 17.48 | 16.31 | 17.24 | 16.56 | 614800.0 | 16.56 |
2020-08-28 | 16.98 | 13.95 | 14.43 | 16.02 | 1285500.0 | 16.02 |
2020-08-27 | 15.46 | 14.25 | 15.4 | 14.37 | 218300.0 | 14.37 |
2020-08-26 | 16.9 | 15.31 | 16.1 | 15.4 | 140000.0 | 15.4 |
2020-08-25 | 16.05 | 14.46 | 14.57 | 15.98 | 167700.0 | 15.98 |
2020-08-24 | 14.99 | 14.0 | 14.99 | 14.49 | 119800.0 | 14.49 |
2020-08-21 | 14.86 | 14.02 | 14.45 | 14.78 | 105700.0 | 14.78 |
2020-08-20 | 14.7 | 13.5 | 13.5 | 14.54 | 86500.0 | 14.54 |
2020-08-19 | 14.29 | 13.66 | 14.28 | 13.7 | 214800.0 | 13.7 |
2020-08-18 | 15.24 | 14.25 | 15.21 | 14.39 | 72700.0 | 14.39 |
2020-08-17 | 15.05 | 14.01 | 14.41 | 15.0 | 239700.0 | 15.0 |
2020-08-14 | 14.95 | 14.08 | 14.09 | 14.23 | 181100.0 | 14.23 |
2020-08-13 | 15.5 | 14.44 | 14.71 | 15.37 | 136000.0 | 15.37 |
2020-08-12 | 16.07 | 14.65 | 16.07 | 14.77 | 120300.0 | 14.77 |
2020-08-11 | 16.86 | 15.79 | 16.51 | 15.93 | 85400.0 | 15.93 |
2020-08-10 | 17.95 | 15.37 | 17.35 | 16.49 | 147000.0 | 16.49 |
2020-08-07 | 17.38 | 15.1 | 15.14 | 17.13 | 223700.0 | 17.13 |
2020-08-06 | 15.22 | 14.38 | 15.22 | 15.16 | 178500.0 | 15.16 |
2020-08-05 | 16.06 | 14.91 | 15.62 | 15.08 | 158500.0 | 15.08 |
2020-08-04 | 16.5 | 15.14 | 16.0 | 15.62 | 156500.0 | 15.62 |
2020-08-03 | 16.34 | 14.65 | 15.78 | 15.87 | 375900.0 | 15.87 |
2020-07-31 | 16.85 | 15.27 | 16.71 | 15.64 | 167500.0 | 15.64 |
2020-07-30 | 17.81 | 16.41 | 17.23 | 16.6 | 206600.0 | 16.6 |
2020-07-29 | 19.07 | 17.36 | 18.61 | 18.08 | 170200.0 | 18.08 |
2020-07-28 | 19.18 | 17.66 | 19.18 | 18.68 | 115700.0 | 18.68 |
2020-07-27 | 19.69 | 17.08 | 17.33 | 18.95 | 135300.0 | 18.95 |
2020-07-24 | 18.93 | 16.93 | 18.93 | 16.99 | 138700.0 | 16.99 |
2020-07-23 | 19.85 | 18.49 | 19.59 | 19.12 | 75200.0 | 19.12 |
2020-07-22 | 20.22 | 18.51 | 18.71 | 19.6 | 109300.0 | 19.6 |
2020-07-21 | 20.2 | 18.28 | 20.13 | 19.29 | 336800.0 | 19.29 |
2020-07-20 | 22.1 | 19.76 | 20.64 | 19.78 | 231400.0 | 19.78 |
2020-07-17 | 21.35 | 20.5 | 21.07 | 20.92 | 97500.0 | 20.92 |
2020-07-16 | 23.17 | 20.9 | 22.62 | 21.22 | 86300.0 | 21.22 |
2020-07-15 | 23.49 | 22.06 | 22.69 | 22.63 | 94000.0 | 22.63 |
2020-07-14 | 23.6 | 21.46 | 22.75 | 22.26 | 161900.0 | 22.26 |
2020-07-13 | 24.14 | 22.31 | 23.07 | 22.7 | 177100.0 | 22.7 |
2020-07-10 | 24.39 | 22.26 | 23.72 | 22.61 | 130900.0 | 22.61 |
2020-07-09 | 25.22 | 23.14 | 24.53 | 23.67 | 211400.0 | 23.67 |
2020-07-08 | 25.99 | 23.69 | 24.69 | 24.45 | 112500.0 | 24.45 |
2020-07-07 | 25.52 | 24.02 | 25.01 | 24.59 | 127400.0 | 24.59 |
2020-07-06 | 26.69 | 25.06 | 26.66 | 25.3 | 146300.0 | 25.3 |
2020-07-02 | 27.63 | 25.58 | 26.34 | 26.15 | 69200.0 | 26.15 |
2020-07-01 | 28.29 | 25.65 | 27.37 | 26.08 | 113100.0 | 26.08 |
2020-06-30 | 27.77 | 26.41 | 27.64 | 27.33 | 227000.0 | 27.33 |
2020-06-29 | 29.47 | 25.15 | 27.7 | 27.75 | 306000.0 | 27.75 |
2020-06-26 | 35.95 | 27.16 | 35.15 | 28.41 | 2093100.0 | 28.41 |
2020-06-25 | 37.59 | 28.34 | 32.11 | 35.06 | 552900.0 | 35.06 |
2020-06-24 | 38.23 | 33.51 | 36.5 | 33.7 | 214100.0 | 33.7 |
2020-06-23 | 37.73 | 34.29 | 36.05 | 36.07 | 308500.0 | 36.07 |
2020-06-22 | 36.0 | 32.89 | 33.74 | 35.85 | 194500.0 | 35.85 |
2020-06-19 | 34.72 | 30.54 | 30.54 | 33.72 | 892900.0 | 33.72 |
2020-06-18 | 31.18 | 28.54 | 28.9 | 30.3 | 266100.0 | 30.3 |
2020-06-17 | 30.53 | 27.62 | 28.1 | 28.85 | 212300.0 | 28.85 |
2020-06-16 | 28.23 | 27.16 | 27.16 | 28.0 | 170000.0 | 28.0 |
2020-06-15 | 27.74 | 23.26 | 24.48 | 27.0 | 297400.0 | 27.0 |
2020-06-12 | 25.75 | 23.65 | 23.65 | 24.61 | 242400.0 | 24.61 |
2020-06-11 | 24.85 | 22.35 | 24.85 | 23.09 | 112500.0 | 23.09 |
2020-06-10 | 26.33 | 24.13 | 24.98 | 25.0 | 138100.0 | 25.0 |
2020-06-09 | 25.27 | 23.81 | 23.84 | 24.87 | 106000.0 | 24.87 |
2020-06-08 | 25.05 | 23.56 | 23.62 | 23.95 | 98100.0 | 23.95 |
2020-06-05 | 25.88 | 23.03 | 25.88 | 23.31 | 114800.0 | 23.31 |
2020-06-04 | 26.33 | 24.26 | 24.64 | 25.75 | 275600.0 | 25.75 |
2020-06-03 | 24.95 | 24.16 | 24.35 | 24.41 | 249200.0 | 24.41 |
2020-06-02 | 25.03 | 22.33 | 22.45 | 23.94 | 305400.0 | 23.94 |
2020-06-01 | 23.54 | 21.89 | 21.89 | 21.92 | 118900.0 | 21.92 |
2020-05-29 | 23.14 | 21.04 | 23.14 | 22.03 | 229300.0 | 22.03 |
2020-05-28 | 24.32 | 22.99 | 23.19 | 23.0 | 58700.0 | 23.0 |
2020-05-27 | 24.98 | 22.67 | 24.98 | 22.9 | 152700.0 | 22.9 |
2020-05-26 | 26.0 | 24.25 | 25.14 | 24.55 | 118800.0 | 24.55 |
2020-05-22 | 25.52 | 23.12 | 24.18 | 24.67 | 240700.0 | 24.67 |
2020-05-21 | 24.4 | 22.45 | 22.49 | 24.04 | 132300.0 | 24.04 |
2020-05-20 | 22.49 | 21.31 | 21.31 | 22.3 | 146100.0 | 22.3 |
2020-05-19 | 22.46 | 20.6 | 21.53 | 20.98 | 111100.0 | 20.98 |
2020-05-18 | 22.53 | 20.81 | 21.88 | 21.39 | 72300.0 | 21.39 |
2020-05-15 | 22.62 | 20.82 | 22.33 | 21.32 | 49800.0 | 21.32 |
2020-05-14 | 22.73 | 19.82 | 21.7 | 22.15 | 101500.0 | 22.15 |
2020-05-13 | 22.39 | 20.98 | 20.98 | 21.75 | 313400.0 | 21.75 |
2020-05-12 | 23.0 | 20.48 | 20.48 | 21.21 | 280100.0 | 21.21 |
2020-05-11 | 21.75 | 18.76 | 20.23 | 20.54 | 241200.0 | 20.54 |
2020-05-08 | 21.18 | 18.95 | 19.19 | 20.32 | 224500.0 | 20.32 |
2020-05-07 | 20.68 | 18.47 | 19.5 | 18.91 | 142600.0 | 18.91 |
2020-05-06 | 19.5 | 18.87 | 19.0 | 19.05 | 221300.0 | 19.05 |
2020-05-05 | 19.8 | 18.12 | 18.73 | 19.0 | 196600.0 | 19.0 |
2020-05-04 | 19.07 | 17.3 | 17.81 | 18.55 | 329100.0 | 18.55 |
2020-05-01 | 18.0 | 16.04 | 16.2 | 17.89 | 21800.0 | 17.89 |
2020-04-30 | 18.34 | 16.05 | 18.29 | 16.55 | 44900.0 | 16.55 |
2020-04-29 | 19.09 | 18.1 | 18.78 | 18.34 | 107400.0 | 18.34 |
2020-04-28 | 19.23 | 18.0 | 18.71 | 18.34 | 27500.0 | 18.34 |
2020-04-27 | 19.47 | 18.03 | 19.21 | 18.45 | 44800.0 | 18.45 |
2020-04-24 | 19.48 | 18.26 | 18.42 | 18.85 | 85000.0 | 18.85 |
2020-04-23 | 20.0 | 17.12 | 19.25 | 18.5 | 102200.0 | 18.5 |
2020-04-22 | 20.38 | 19.0 | 19.58 | 19.35 | 30400.0 | 19.35 |
2020-04-21 | 21.0 | 17.6 | 21.0 | 19.28 | 117200.0 | 19.28 |
2020-04-20 | 21.3 | 19.41 | 19.8 | 20.83 | 113400.0 | 20.83 |
2020-04-17 | 21.5 | 19.4 | 20.16 | 20.35 | 126200.0 | 20.35 |
2020-04-16 | 20.88 | 19.0 | 19.5 | 20.11 | 243300.0 | 20.11 |
2020-04-15 | 20.24 | 18.15 | 19.16 | 19.45 | 86500.0 | 19.45 |
2020-04-14 | 19.94 | 19.0 | 19.0 | 19.19 | 80500.0 | 19.19 |
2020-04-13 | 19.95 | 17.18 | 17.18 | 18.8 | 37500.0 | 18.8 |
2020-04-09 | 17.59 | 16.43 | 16.55 | 17.08 | 18100.0 | 17.08 |
2020-04-08 | 16.94 | 15.91 | 16.2 | 16.5 | 35100.0 | 16.5 |
2020-04-07 | 17.12 | 14.91 | 16.1 | 16.27 | 83100.0 | 16.27 |
2020-04-06 | 16.3 | 15.0 | 15.2 | 15.95 | 118600.0 | 15.95 |
2020-04-03 | 16.0 | 14.59 | 14.97 | 14.59 | 145400.0 | 14.59 |
2020-04-02 | 15.42 | 14.32 | 14.63 | 15.18 | 97300.0 | 15.18 |
2020-04-01 | 15.55 | 14.4 | 15.12 | 14.9 | 46800.0 | 14.9 |
2020-03-31 | 16.6 | 14.38 | 15.75 | 15.75 | 100200.0 | 15.75 |
2020-03-30 | 16.0 | 12.1 | 12.69 | 15.72 | 385700.0 | 15.72 |
2020-03-27 | 13.78 | 12.12 | 13.63 | 12.53 | 76600.0 | 12.53 |
2020-03-26 | 15.65 | 13.13 | 14.94 | 13.63 | 241400.0 | 13.63 |
2020-03-25 | 15.99 | 14.14 | 14.14 | 14.74 | 161100.0 | 14.74 |
2020-03-24 | 17.0 | 13.04 | 13.5 | 14.02 | 406000.0 | 14.02 |
2020-03-23 | 12.5 | 9.81 | 9.81 | 12.06 | 78700.0 | 12.06 |
2020-03-20 | 13.84 | 8.93 | 9.84 | 9.79 | 419200.0 | 9.79 |
2020-03-19 | 9.5 | 8.5 | 8.9 | 8.92 | 161100.0 | 8.92 |
2020-03-18 | 10.31 | 8.09 | 10.31 | 8.86 | 236900.0 | 8.86 |
2020-03-17 | 12.0 | 10.27 | 10.5 | 10.51 | 257200.0 | 10.51 |
2020-03-16 | 14.85 | 9.4 | 14.85 | 10.27 | 257200.0 | 10.27 |
2020-03-13 | 17.43 | 13.58 | 16.99 | 15.52 | 575000.0 | 15.52 |
2020-03-12 | 18.5 | 16.36 | 18.45 | 16.79 | 282900.0 | 16.79 |
2020-03-11 | 19.1 | 18.5 | 18.97 | 18.86 | 202000.0 | 18.86 |
2020-03-10 | 19.77 | 18.41 | 18.6 | 19.15 | 240300.0 | 19.15 |
2020-03-09 | 19.52 | 18.25 | 19.52 | 18.3 | 673100.0 | 18.3 |
2020-03-06 | 20.26 | 19.36 | 19.67 | 20.2 | 342200.0 | 20.2 |
2020-03-05 | 20.42 | 19.21 | 20.42 | 19.75 | 566800.0 | 19.75 |
2020-03-04 | 21.45 | 19.51 | 20.32 | 20.6 | 439700.0 | 20.6 |
2020-03-03 | 22.25 | 19.66 | 21.5 | 20.0 | 755900.0 | 20.0 |
2020-03-02 | 23.25 | 21.5 | 22.85 | 21.5 | 666800.0 | 21.5 |
2020-02-28 | 23.0 | 20.16 | 22.27 | 22.2 | 4961000.0 | 22.2 |