名前 | Pinterest Inc. Class A Common Stock |
ティッカー | PINS |
国 | nan |
上場年 | 2019.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 89.9 | 86.49 | 86.55 | 89.15 | 19152400.0 | 89.15 |
2021-02-12 | 86.98 | 83.63 | 86.66 | 84.04 | 11050200.0 | 84.04 |
2021-02-11 | 87.37 | 83.5 | 85.7 | 87.03 | 31105300.0 | 87.03 |
2021-02-10 | 82.49 | 78.54 | 80.9 | 81.12 | 13038500.0 | 81.12 |
2021-02-09 | 81.7 | 79.03 | 79.45 | 79.41 | 12494400.0 | 79.41 |
2021-02-08 | 81.8 | 77.94 | 81.43 | 79.81 | 23275900.0 | 79.81 |
2021-02-05 | 86.49 | 79.7 | 86.2 | 81.96 | 46113100.0 | 81.96 |
2021-02-04 | 79.15 | 75.05 | 78.78 | 77.84 | 26599500.0 | 77.84 |
2021-02-03 | 77.98 | 73.03 | 76.0 | 77.14 | 16319200.0 | 77.14 |
2021-02-02 | 74.13 | 71.37 | 72.48 | 73.87 | 10042900.0 | 73.87 |
2021-02-01 | 71.99 | 68.55 | 69.61 | 70.72 | 9755800.0 | 70.72 |
2021-01-29 | 69.25 | 65.91 | 68.0 | 68.51 | 11215400.0 | 68.51 |
2021-01-28 | 69.29 | 66.01 | 67.32 | 68.51 | 11665400.0 | 68.51 |
2021-01-27 | 68.87 | 62.15 | 65.52 | 64.67 | 17567200.0 | 64.67 |
2021-01-26 | 74.04 | 68.57 | 73.65 | 69.24 | 16432500.0 | 69.24 |
2021-01-25 | 75.07 | 68.61 | 74.46 | 73.37 | 13803000.0 | 73.37 |
2021-01-22 | 75.4 | 72.9 | 73.52 | 73.08 | 10136600.0 | 73.08 |
2021-01-21 | 74.46 | 72.21 | 74.2 | 73.52 | 9567900.0 | 73.52 |
2021-01-20 | 73.02 | 69.58 | 72.0 | 72.64 | 6938700.0 | 72.64 |
2021-01-19 | 71.95 | 69.58 | 71.75 | 71.01 | 6820100.0 | 71.01 |
2021-01-15 | 71.85 | 68.92 | 71.39 | 69.75 | 8872300.0 | 69.75 |
2021-01-14 | 76.25 | 70.41 | 73.45 | 70.96 | 13110400.0 | 70.96 |
2021-01-13 | 76.88 | 72.7 | 76.0 | 72.76 | 9793800.0 | 72.76 |
2021-01-12 | 75.07 | 71.17 | 71.17 | 75.07 | 8941000.0 | 75.07 |
2021-01-11 | 72.89 | 69.02 | 70.81 | 71.7 | 7812800.0 | 71.7 |
2021-01-08 | 73.57 | 69.5 | 72.2 | 71.87 | 9102500.0 | 71.87 |
2021-01-07 | 71.41 | 67.71 | 67.71 | 71.38 | 9870700.0 | 71.38 |
2021-01-06 | 68.34 | 64.74 | 66.03 | 67.11 | 9518500.0 | 67.11 |
2021-01-05 | 69.41 | 67.45 | 67.92 | 68.42 | 6482300.0 | 68.42 |
2021-01-04 | 69.67 | 64.5 | 66.0 | 68.07 | 12825700.0 | 68.07 |
2020-12-31 | 67.54 | 65.45 | 67.31 | 65.9 | 6576500.0 | 65.9 |
2020-12-30 | 68.53 | 65.92 | 68.33 | 67.14 | 8639000.0 | 67.14 |
2020-12-29 | 69.51 | 66.6 | 68.01 | 68.29 | 6939400.0 | 68.29 |
2020-12-28 | 72.48 | 66.65 | 72.0 | 67.79 | 8081200.0 | 67.79 |
2020-12-24 | 73.41 | 70.32 | 73.0 | 71.04 | 4552300.0 | 71.04 |
2020-12-23 | 75.44 | 72.65 | 73.0 | 72.99 | 11107200.0 | 72.99 |
2020-12-22 | 72.42 | 69.35 | 70.29 | 72.35 | 9143100.0 | 72.35 |
2020-12-21 | 71.63 | 68.35 | 69.61 | 69.85 | 12656200.0 | 69.85 |
2020-12-18 | 71.8 | 69.81 | 71.59 | 70.36 | 12822100.0 | 70.36 |
2020-12-17 | 72.68 | 70.1 | 71.7 | 71.0 | 10128200.0 | 71.0 |
2020-12-16 | 71.57 | 68.68 | 70.98 | 70.27 | 7565800.0 | 70.27 |
2020-12-15 | 70.99 | 68.95 | 70.36 | 70.71 | 6432700.0 | 70.71 |
2020-12-14 | 72.18 | 69.52 | 72.17 | 69.79 | 6879800.0 | 69.79 |
2020-12-11 | 72.88 | 69.27 | 71.25 | 71.13 | 6914700.0 | 71.13 |
2020-12-10 | 71.91 | 66.6 | 67.78 | 71.64 | 8500900.0 | 71.64 |
2020-12-09 | 72.72 | 67.45 | 69.9 | 68.47 | 10697500.0 | 68.47 |
2020-12-08 | 70.8 | 68.42 | 70.25 | 69.92 | 6097500.0 | 69.92 |
2020-12-07 | 70.91 | 67.91 | 68.28 | 70.31 | 9412500.0 | 70.31 |
2020-12-04 | 70.25 | 66.79 | 70.14 | 67.31 | 9515600.0 | 67.31 |
2020-12-03 | 71.37 | 68.0 | 68.47 | 69.7 | 10601600.0 | 69.7 |
2020-12-02 | 68.45 | 65.01 | 67.5 | 68.01 | 6581900.0 | 68.01 |
2020-12-01 | 71.1 | 67.43 | 70.91 | 68.21 | 8270600.0 | 68.21 |
2020-11-30 | 70.63 | 65.75 | 70.25 | 70.02 | 15082900.0 | 70.02 |
2020-11-27 | 70.11 | 66.89 | 68.12 | 69.72 | 8459200.0 | 69.72 |
2020-11-25 | 67.74 | 64.1 | 64.26 | 67.42 | 10655000.0 | 67.42 |
2020-11-24 | 65.88 | 62.43 | 65.88 | 64.03 | 13584600.0 | 64.03 |
2020-11-23 | 68.1 | 63.63 | 67.6 | 65.79 | 12945200.0 | 65.79 |
2020-11-20 | 67.6 | 66.15 | 66.5 | 66.85 | 7780000.0 | 66.85 |
2020-11-19 | 67.19 | 64.79 | 64.97 | 65.95 | 10876200.0 | 65.95 |
2020-11-18 | 65.28 | 62.7 | 63.4 | 64.45 | 9875900.0 | 64.45 |
2020-11-17 | 64.12 | 61.81 | 62.47 | 63.35 | 9239900.0 | 63.35 |
2020-11-16 | 62.65 | 59.12 | 61.48 | 62.62 | 11595900.0 | 62.62 |
2020-11-13 | 62.63 | 60.08 | 61.19 | 62.32 | 11989700.0 | 62.32 |
2020-11-12 | 60.93 | 58.53 | 59.26 | 60.26 | 12935100.0 | 60.26 |
2020-11-11 | 59.99 | 56.35 | 56.4 | 59.55 | 15981400.0 | 59.55 |
2020-11-10 | 57.15 | 52.06 | 57.0 | 55.67 | 22938900.0 | 55.67 |
2020-11-09 | 61.75 | 57.38 | 61.0 | 57.75 | 19633400.0 | 57.75 |
2020-11-06 | 65.47 | 62.05 | 63.32 | 64.74 | 12283900.0 | 64.74 |
2020-11-05 | 63.73 | 61.51 | 62.8 | 63.47 | 15673000.0 | 63.47 |
2020-11-04 | 61.92 | 59.33 | 60.08 | 61.45 | 21601300.0 | 61.45 |
2020-11-03 | 59.94 | 57.77 | 58.71 | 59.58 | 20781800.0 | 59.58 |
2020-11-02 | 59.77 | 56.31 | 59.0 | 58.38 | 36422200.0 | 58.38 |
2020-10-30 | 61.75 | 57.71 | 61.11 | 58.95 | 57123100.0 | 58.95 |
2020-10-29 | 68.93 | 61.12 | 64.0 | 62.51 | 128101800.0 | 62.51 |
2020-10-28 | 50.7 | 48.57 | 50.02 | 49.25 | 34013200.0 | 49.25 |
2020-10-27 | 52.9 | 50.19 | 51.0 | 52.52 | 17840700.0 | 52.52 |
2020-10-26 | 53.87 | 49.1 | 53.45 | 50.46 | 25385800.0 | 50.46 |
2020-10-23 | 53.23 | 49.63 | 51.06 | 53.0 | 16705300.0 | 53.0 |
2020-10-22 | 51.23 | 48.29 | 50.35 | 50.81 | 15688100.0 | 50.81 |
2020-10-21 | 52.05 | 48.8 | 49.4 | 49.38 | 45491500.0 | 49.38 |
2020-10-20 | 46.19 | 44.61 | 46.13 | 45.32 | 11595300.0 | 45.32 |
2020-10-19 | 46.35 | 44.06 | 44.2 | 45.82 | 19387900.0 | 45.82 |
2020-10-16 | 45.7 | 43.96 | 45.16 | 44.06 | 10908700.0 | 44.06 |
2020-10-15 | 43.79 | 42.67 | 43.33 | 43.65 | 9851900.0 | 43.65 |
2020-10-14 | 44.64 | 43.57 | 44.48 | 43.99 | 8352500.0 | 43.99 |
2020-10-13 | 44.76 | 43.72 | 44.5 | 44.15 | 9151000.0 | 44.15 |
2020-10-12 | 45.84 | 43.81 | 44.5 | 44.04 | 16994900.0 | 44.04 |
2020-10-09 | 44.58 | 43.32 | 44.02 | 43.39 | 11324600.0 | 43.39 |
2020-10-08 | 44.09 | 43.07 | 44.05 | 43.61 | 7737100.0 | 43.61 |
2020-10-07 | 44.09 | 42.9 | 43.76 | 43.36 | 9357700.0 | 43.36 |
2020-10-06 | 44.51 | 42.32 | 43.86 | 43.01 | 14583800.0 | 43.01 |
2020-10-05 | 45.2 | 43.15 | 44.02 | 44.07 | 18275300.0 | 44.07 |
2020-10-02 | 44.8 | 42.72 | 43.2 | 43.82 | 13603100.0 | 43.82 |
2020-10-01 | 44.7 | 41.6 | 42.29 | 44.53 | 30647900.0 | 44.53 |
2020-09-30 | 42.16 | 40.63 | 40.72 | 41.51 | 10806700.0 | 41.51 |
2020-09-29 | 41.7 | 40.5 | 41.27 | 40.56 | 12234000.0 | 40.56 |
2020-09-28 | 41.49 | 40.06 | 41.11 | 40.98 | 12337100.0 | 40.98 |
2020-09-25 | 39.96 | 38.19 | 38.76 | 39.9 | 9279400.0 | 39.9 |
2020-09-24 | 39.8 | 38.06 | 39.17 | 38.49 | 16381600.0 | 38.49 |
2020-09-23 | 42.56 | 39.27 | 40.54 | 39.55 | 34574900.0 | 39.55 |
2020-09-22 | 40.59 | 37.36 | 37.41 | 40.55 | 38464500.0 | 40.55 |
2020-09-21 | 37.0 | 35.77 | 36.16 | 36.87 | 11057600.0 | 36.87 |
2020-09-18 | 37.11 | 35.96 | 37.05 | 36.88 | 23454500.0 | 36.88 |
2020-09-17 | 37.58 | 35.49 | 35.98 | 36.59 | 11343700.0 | 36.59 |
2020-09-16 | 37.9 | 36.59 | 37.88 | 37.13 | 12857300.0 | 37.13 |
2020-09-15 | 37.87 | 36.31 | 37.01 | 37.61 | 13280200.0 | 37.61 |
2020-09-14 | 36.62 | 34.91 | 35.06 | 36.32 | 12820400.0 | 36.32 |
2020-09-11 | 35.38 | 33.17 | 34.94 | 34.11 | 12322500.0 | 34.11 |
2020-09-10 | 36.88 | 34.58 | 36.0 | 34.69 | 9357300.0 | 34.69 |
2020-09-09 | 35.91 | 34.46 | 34.62 | 35.51 | 9472300.0 | 35.51 |
2020-09-08 | 35.93 | 32.49 | 32.63 | 34.03 | 13495600.0 | 34.03 |
2020-09-04 | 36.24 | 32.84 | 35.32 | 34.38 | 14893600.0 | 34.38 |
2020-09-03 | 37.97 | 35.41 | 37.8 | 35.93 | 16725600.0 | 35.93 |
2020-09-02 | 39.64 | 36.91 | 39.04 | 38.81 | 15752400.0 | 38.81 |
2020-09-01 | 38.67 | 36.3 | 36.87 | 38.36 | 20043400.0 | 38.36 |
2020-08-31 | 37.11 | 35.19 | 35.42 | 36.79 | 17002900.0 | 36.79 |
2020-08-28 | 35.38 | 33.95 | 34.61 | 35.34 | 8025100.0 | 35.34 |
2020-08-27 | 34.97 | 33.61 | 34.43 | 34.49 | 10750500.0 | 34.49 |
2020-08-26 | 34.98 | 33.8 | 34.18 | 34.31 | 9093700.0 | 34.31 |
2020-08-25 | 34.31 | 32.85 | 33.16 | 34.07 | 9347000.0 | 34.07 |
2020-08-24 | 34.14 | 32.51 | 33.95 | 32.9 | 16739800.0 | 32.9 |
2020-08-21 | 34.75 | 33.58 | 34.55 | 34.19 | 16864600.0 | 34.19 |
2020-08-20 | 34.9 | 33.65 | 34.74 | 34.5 | 12815000.0 | 34.5 |
2020-08-19 | 38.23 | 34.49 | 35.79 | 34.53 | 29472900.0 | 34.53 |
2020-08-18 | 37.29 | 35.18 | 35.98 | 35.98 | 18262900.0 | 35.98 |
2020-08-17 | 35.32 | 34.19 | 34.61 | 35.01 | 12210900.0 | 35.01 |
2020-08-14 | 35.1 | 34.46 | 34.75 | 34.68 | 7352600.0 | 34.68 |
2020-08-13 | 35.75 | 34.59 | 35.27 | 34.86 | 12172200.0 | 34.86 |
2020-08-12 | 35.93 | 33.56 | 34.64 | 35.53 | 13941900.0 | 35.53 |
2020-08-11 | 35.52 | 34.34 | 34.93 | 34.4 | 11420100.0 | 34.4 |
2020-08-10 | 36.79 | 34.94 | 36.51 | 35.86 | 22474600.0 | 35.86 |
2020-08-07 | 37.25 | 34.3 | 35.85 | 34.98 | 19687900.0 | 34.98 |
2020-08-06 | 36.27 | 35.36 | 36.26 | 35.9 | 10960200.0 | 35.9 |
2020-08-05 | 36.28 | 34.64 | 35.0 | 35.88 | 15446200.0 | 35.88 |
2020-08-04 | 35.07 | 33.8 | 34.72 | 34.91 | 38072700.0 | 34.91 |
2020-08-03 | 37.33 | 34.29 | 34.6 | 36.08 | 45779300.0 | 36.08 |
2020-07-31 | 34.5 | 31.0 | 33.56 | 34.29 | 111863700.0 | 34.29 |
2020-07-30 | 25.37 | 24.41 | 24.59 | 25.19 | 16260300.0 | 25.19 |
2020-07-29 | 25.16 | 24.24 | 24.33 | 24.95 | 9551500.0 | 24.95 |
2020-07-28 | 24.46 | 23.88 | 24.16 | 24.0 | 5295900.0 | 24.0 |
2020-07-27 | 24.59 | 23.84 | 24.48 | 24.27 | 6881100.0 | 24.27 |
2020-07-24 | 24.69 | 23.56 | 24.22 | 24.54 | 9096200.0 | 24.54 |
2020-07-23 | 25.42 | 24.28 | 25.26 | 24.64 | 9939300.0 | 24.64 |
2020-07-22 | 25.66 | 24.75 | 25.4 | 25.39 | 11745300.0 | 25.39 |
2020-07-21 | 26.52 | 25.47 | 26.5 | 25.72 | 10488400.0 | 25.72 |
2020-07-20 | 26.15 | 24.85 | 24.98 | 26.08 | 8068400.0 | 26.08 |
2020-07-17 | 25.01 | 24.41 | 24.93 | 24.93 | 7535300.0 | 24.93 |
2020-07-16 | 24.74 | 24.01 | 24.39 | 24.65 | 8761200.0 | 24.65 |
2020-07-15 | 25.7 | 24.18 | 25.12 | 24.62 | 10930700.0 | 24.62 |
2020-07-14 | 25.01 | 23.76 | 24.64 | 24.74 | 14933700.0 | 24.74 |
2020-07-13 | 27.22 | 24.72 | 27.07 | 24.77 | 11553500.0 | 24.77 |
2020-07-10 | 27.35 | 26.09 | 27.32 | 26.56 | 12810600.0 | 26.56 |
2020-07-09 | 27.83 | 26.77 | 27.32 | 27.42 | 13994600.0 | 27.42 |
2020-07-08 | 27.0 | 25.95 | 26.13 | 27.0 | 16272800.0 | 27.0 |
2020-07-07 | 26.3 | 25.34 | 25.58 | 25.85 | 12016700.0 | 25.85 |
2020-07-06 | 26.07 | 24.31 | 24.56 | 25.82 | 21918200.0 | 25.82 |
2020-07-02 | 24.55 | 23.78 | 23.95 | 24.11 | 18224300.0 | 24.11 |
2020-07-01 | 23.6 | 22.46 | 22.53 | 23.28 | 15591300.0 | 23.28 |
2020-06-30 | 22.27 | 21.46 | 22.09 | 22.17 | 8253600.0 | 22.17 |
2020-06-29 | 22.09 | 20.07 | 21.2 | 22.04 | 14328900.0 | 22.04 |
2020-06-26 | 23.74 | 21.25 | 22.69 | 21.61 | 45955800.0 | 21.61 |
2020-06-25 | 23.49 | 22.36 | 22.94 | 22.58 | 12023100.0 | 22.58 |
2020-06-24 | 24.17 | 22.35 | 23.82 | 23.17 | 12040000.0 | 23.17 |
2020-06-23 | 24.33 | 23.57 | 24.01 | 24.07 | 14326800.0 | 24.07 |
2020-06-22 | 24.17 | 23.26 | 23.33 | 23.95 | 14628500.0 | 23.95 |
2020-06-19 | 24.35 | 23.2 | 23.37 | 23.21 | 20789200.0 | 23.21 |
2020-06-18 | 23.32 | 22.22 | 22.23 | 23.06 | 18077600.0 | 23.06 |
2020-06-17 | 22.58 | 21.38 | 22.2 | 22.4 | 15640100.0 | 22.4 |
2020-06-16 | 22.27 | 21.32 | 22.0 | 22.2 | 8359200.0 | 22.2 |
2020-06-15 | 21.31 | 20.07 | 20.15 | 21.15 | 11299200.0 | 21.15 |
2020-06-12 | 21.3 | 20.35 | 21.0 | 20.89 | 10024000.0 | 20.89 |
2020-06-11 | 21.53 | 20.24 | 20.91 | 20.26 | 12345500.0 | 20.26 |
2020-06-10 | 22.53 | 21.4 | 21.9 | 22.41 | 12002100.0 | 22.41 |
2020-06-09 | 22.73 | 21.71 | 21.75 | 22.04 | 9601500.0 | 22.04 |
2020-06-08 | 22.56 | 21.53 | 22.35 | 22.19 | 19721700.0 | 22.19 |
2020-06-05 | 22.7 | 21.11 | 21.6 | 22.13 | 12161100.0 | 22.13 |
2020-06-04 | 22.18 | 20.95 | 21.4 | 21.2 | 12885500.0 | 21.2 |
2020-06-03 | 21.64 | 20.53 | 20.73 | 21.44 | 9419400.0 | 21.44 |
2020-06-02 | 20.89 | 19.91 | 20.53 | 20.51 | 12044900.0 | 20.51 |
2020-06-01 | 20.55 | 20.05 | 20.15 | 20.43 | 7965900.0 | 20.43 |
2020-05-29 | 20.32 | 19.68 | 19.75 | 20.29 | 12661200.0 | 20.29 |
2020-05-28 | 20.23 | 18.95 | 19.28 | 19.8 | 13932100.0 | 19.8 |
2020-05-27 | 19.51 | 18.25 | 19.5 | 19.11 | 12345700.0 | 19.11 |
2020-05-26 | 19.68 | 19.04 | 19.2 | 19.5 | 13178000.0 | 19.5 |
2020-05-22 | 18.89 | 18.13 | 18.82 | 18.6 | 7853500.0 | 18.6 |
2020-05-21 | 19.19 | 18.31 | 19.0 | 18.69 | 8308600.0 | 18.69 |
2020-05-20 | 19.31 | 18.3 | 19.0 | 18.89 | 12830000.0 | 18.89 |
2020-05-19 | 19.44 | 18.04 | 18.64 | 18.66 | 19239000.0 | 18.66 |
2020-05-18 | 18.93 | 18.3 | 18.9 | 18.52 | 10652400.0 | 18.52 |
2020-05-15 | 18.28 | 16.58 | 16.87 | 18.24 | 12742000.0 | 18.24 |
2020-05-14 | 17.09 | 15.82 | 16.48 | 17.06 | 11330800.0 | 17.06 |
2020-05-13 | 18.09 | 16.54 | 17.82 | 16.61 | 18285500.0 | 16.61 |
2020-05-12 | 18.97 | 17.74 | 18.92 | 17.76 | 16667200.0 | 17.76 |
2020-05-11 | 19.32 | 18.57 | 19.07 | 18.61 | 16376700.0 | 18.61 |
2020-05-08 | 19.86 | 18.81 | 19.0 | 19.79 | 16236300.0 | 19.79 |
2020-05-07 | 18.98 | 17.9 | 17.99 | 18.7 | 20315700.0 | 18.7 |
2020-05-06 | 18.62 | 17.2 | 17.64 | 17.72 | 39651500.0 | 17.72 |
2020-05-05 | 22.08 | 20.66 | 21.6 | 20.81 | 27864800.0 | 20.81 |
2020-05-04 | 21.49 | 19.21 | 19.51 | 21.43 | 11793300.0 | 21.43 |
2020-05-01 | 20.43 | 19.64 | 19.97 | 19.75 | 9314000.0 | 19.75 |
2020-04-30 | 21.06 | 20.38 | 20.82 | 20.66 | 10020600.0 | 20.66 |
2020-04-29 | 21.1 | 20.4 | 20.74 | 20.85 | 10446600.0 | 20.85 |
2020-04-28 | 21.02 | 19.56 | 21.02 | 19.89 | 8637300.0 | 19.89 |
2020-04-27 | 21.56 | 20.58 | 20.96 | 20.78 | 14820700.0 | 20.78 |
2020-04-24 | 20.7 | 18.87 | 19.04 | 20.62 | 16788900.0 | 20.62 |
2020-04-23 | 19.31 | 18.55 | 19.19 | 18.85 | 8599200.0 | 18.85 |
2020-04-22 | 19.49 | 17.49 | 17.49 | 19.26 | 24208600.0 | 19.26 |
2020-04-21 | 17.52 | 16.43 | 17.05 | 16.87 | 11294900.0 | 16.87 |
2020-04-20 | 18.13 | 17.0 | 17.05 | 17.43 | 10708500.0 | 17.43 |
2020-04-17 | 17.75 | 17.23 | 17.65 | 17.45 | 6077700.0 | 17.45 |
2020-04-16 | 17.33 | 16.45 | 17.2 | 17.01 | 7980700.0 | 17.01 |
2020-04-15 | 17.37 | 16.33 | 16.74 | 17.03 | 9345400.0 | 17.03 |
2020-04-14 | 17.42 | 16.68 | 16.91 | 17.24 | 8475800.0 | 17.24 |
2020-04-13 | 16.76 | 16.14 | 16.76 | 16.47 | 6450000.0 | 16.47 |
2020-04-09 | 17.66 | 16.23 | 17.01 | 16.75 | 13323300.0 | 16.75 |
2020-04-08 | 17.0 | 15.9 | 16.57 | 16.83 | 24639900.0 | 16.83 |
2020-04-07 | 16.06 | 14.82 | 15.75 | 15.06 | 10629700.0 | 15.06 |
2020-04-06 | 15.28 | 14.43 | 14.62 | 15.21 | 8265200.0 | 15.21 |
2020-04-03 | 14.0 | 13.38 | 13.56 | 13.82 | 5696600.0 | 13.82 |
2020-04-02 | 14.72 | 13.4 | 14.08 | 13.7 | 7888600.0 | 13.7 |
2020-04-01 | 14.69 | 13.87 | 14.6 | 14.17 | 9082500.0 | 14.17 |
2020-03-31 | 16.13 | 15.09 | 15.42 | 15.44 | 8506800.0 | 15.44 |
2020-03-30 | 15.51 | 14.32 | 14.88 | 15.42 | 10071400.0 | 15.42 |
2020-03-27 | 15.47 | 14.45 | 14.6 | 14.94 | 10767500.0 | 14.94 |
2020-03-26 | 15.58 | 13.95 | 14.0 | 15.2 | 10981100.0 | 15.2 |
2020-03-25 | 14.95 | 13.67 | 14.6 | 14.03 | 14894700.0 | 14.03 |
2020-03-24 | 14.28 | 12.99 | 13.46 | 14.26 | 14813100.0 | 14.26 |
2020-03-23 | 12.88 | 11.47 | 12.12 | 12.52 | 9910100.0 | 12.52 |
2020-03-20 | 13.61 | 12.01 | 13.13 | 12.21 | 10624600.0 | 12.21 |
2020-03-19 | 13.05 | 10.4 | 10.6 | 12.61 | 14851400.0 | 12.61 |
2020-03-18 | 12.4 | 10.1 | 11.55 | 10.92 | 13387600.0 | 10.92 |
2020-03-17 | 12.78 | 10.51 | 11.65 | 12.65 | 15405500.0 | 12.65 |
2020-03-16 | 12.82 | 11.36 | 12.82 | 11.64 | 18504600.0 | 11.64 |
2020-03-13 | 14.31 | 13.31 | 14.14 | 14.31 | 13005600.0 | 14.31 |
2020-03-12 | 14.23 | 12.19 | 13.81 | 13.31 | 23981100.0 | 13.31 |
2020-03-11 | 16.34 | 14.94 | 16.16 | 15.45 | 14318700.0 | 15.45 |
2020-03-10 | 17.05 | 15.82 | 16.96 | 16.74 | 10301400.0 | 16.74 |
2020-03-09 | 17.48 | 16.2 | 17.0 | 16.21 | 13991100.0 | 16.21 |
2020-03-06 | 18.7 | 17.82 | 18.5 | 18.51 | 12322500.0 | 18.51 |
2020-03-05 | 19.58 | 18.65 | 19.43 | 18.94 | 9300300.0 | 18.94 |
2020-03-04 | 19.82 | 19.16 | 19.65 | 19.8 | 8670100.0 | 19.8 |
2020-03-03 | 20.18 | 19.2 | 20.0 | 19.28 | 9795700.0 | 19.28 |
2020-03-02 | 20.0 | 19.05 | 19.9 | 20.0 | 14254100.0 | 20.0 |
2020-02-28 | 20.13 | 18.92 | 18.94 | 19.5 | 26201800.0 | 19.5 |
2020-02-27 | 20.71 | 19.27 | 19.74 | 20.21 | 17688800.0 | 20.21 |
2020-02-26 | 21.44 | 19.76 | 20.96 | 20.31 | 15987300.0 | 20.31 |
2020-02-25 | 22.09 | 20.7 | 21.72 | 20.96 | 14678600.0 | 20.96 |
2020-02-24 | 21.98 | 21.07 | 21.24 | 21.65 | 12468100.0 | 21.65 |
2020-02-21 | 23.44 | 22.3 | 23.34 | 22.48 | 12294300.0 | 22.48 |
2020-02-20 | 24.39 | 23.18 | 23.88 | 23.54 | 11347900.0 | 23.54 |
2020-02-19 | 23.86 | 22.64 | 22.81 | 23.6 | 13889600.0 | 23.6 |
2020-02-18 | 23.69 | 22.66 | 23.2 | 22.76 | 11171000.0 | 22.76 |