名前 | QAD Inc. Class A Common Stock |
ティッカー | QADA |
国 | United States |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 72.27 | 68.4 | 71.67 | 68.4 | 26300.0 | 68.4 |
2021-02-12 | 72.12 | 70.43 | 70.74 | 71.11 | 48000.0 | 71.11 |
2021-02-11 | 72.6 | 70.32 | 72.26 | 71.29 | 37900.0 | 71.29 |
2021-02-10 | 75.37 | 71.73 | 74.93 | 71.73 | 42800.0 | 71.73 |
2021-02-09 | 75.37 | 74.24 | 74.37 | 74.68 | 74900.0 | 74.68 |
2021-02-08 | 74.13 | 71.0 | 72.22 | 74.04 | 43500.0 | 74.04 |
2021-02-05 | 70.29 | 66.5 | 66.83 | 70.18 | 43400.0 | 70.18 |
2021-02-04 | 66.08 | 64.27 | 65.76 | 66.0 | 62300.0 | 66.0 |
2021-02-03 | 65.03 | 63.06 | 64.2 | 64.27 | 27600.0 | 64.27 |
2021-02-02 | 64.62 | 63.36 | 64.44 | 64.48 | 46000.0 | 64.48 |
2021-02-01 | 65.05 | 62.99 | 65.05 | 63.84 | 37300.0 | 63.84 |
2021-01-29 | 67.49 | 64.32 | 67.24 | 64.79 | 135300.0 | 64.79 |
2021-01-28 | 67.4 | 65.25 | 66.65 | 67.09 | 210800.0 | 67.09 |
2021-01-27 | 68.0 | 64.46 | 65.45 | 65.85 | 175200.0 | 65.85 |
2021-01-26 | 67.96 | 64.77 | 66.99 | 67.0 | 59900.0 | 67.0 |
2021-01-25 | 68.68 | 66.32 | 68.33 | 66.74 | 39500.0 | 66.74 |
2021-01-22 | 69.46 | 67.06 | 67.06 | 68.66 | 42200.0 | 68.66 |
2021-01-21 | 68.49 | 66.28 | 67.4 | 67.6 | 36200.0 | 67.6 |
2021-01-20 | 67.98 | 66.02 | 66.62 | 67.41 | 31900.0 | 67.41 |
2021-01-19 | 67.64 | 65.83 | 65.96 | 66.6 | 32700.0 | 66.6 |
2021-01-15 | 66.5 | 65.24 | 65.77 | 66.32 | 33400.0 | 66.32 |
2021-01-14 | 67.5 | 65.5 | 66.08 | 66.43 | 24900.0 | 66.43 |
2021-01-13 | 66.52 | 65.13 | 65.72 | 65.97 | 35400.0 | 65.97 |
2021-01-12 | 66.33 | 65.36 | 66.33 | 65.95 | 30200.0 | 65.95 |
2021-01-11 | 66.83 | 65.1 | 65.1 | 66.0 | 105300.0 | 66.0 |
2021-01-08 | 66.97 | 65.41 | 66.85 | 66.01 | 32200.0 | 66.01 |
2021-01-07 | 66.22 | 63.36 | 64.77 | 66.0 | 46900.0 | 66.0 |
2021-01-06 | 65.64 | 61.94 | 63.19 | 64.85 | 38000.0 | 64.85 |
2021-01-05 | 63.62 | 62.08 | 62.08 | 62.81 | 27300.0 | 62.81 |
2021-01-04 | 63.91 | 61.3 | 63.21 | 62.47 | 44800.0 | 62.47 |
2020-12-31 | 63.48 | 62.0 | 62.45 | 63.18 | 79300.0 | 63.18 |
2020-12-30 | 63.63 | 62.17 | 62.38 | 62.42 | 23800.0 | 62.42 |
2020-12-29 | 64.24 | 61.72 | 62.21 | 62.1 | 36900.0 | 62.1 |
2020-12-28 | 62.88 | 61.69 | 62.88 | 62.0 | 36400.0 | 62.0 |
2020-12-24 | 62.45 | 61.46 | 62.45 | 62.0 | 9900.0 | 61.93 |
2020-12-23 | 63.22 | 61.51 | 63.15 | 62.1 | 29500.0 | 62.03 |
2020-12-22 | 62.97 | 59.8 | 60.12 | 62.35 | 81400.0 | 62.28 |
2020-12-21 | 61.42 | 59.43 | 61.42 | 60.21 | 73600.0 | 60.14 |
2020-12-18 | 65.74 | 62.7 | 65.02 | 62.82 | 152300.0 | 62.75 |
2020-12-17 | 64.98 | 64.0 | 64.49 | 64.39 | 65300.0 | 64.32 |
2020-12-16 | 64.74 | 61.8 | 62.32 | 63.79 | 81100.0 | 63.72 |
2020-12-15 | 62.68 | 59.61 | 59.79 | 62.26 | 54400.0 | 62.19 |
2020-12-14 | 60.03 | 58.6 | 59.82 | 59.22 | 52800.0 | 59.15 |
2020-12-11 | 60.54 | 59.01 | 60.1 | 59.29 | 43100.0 | 59.22 |
2020-12-10 | 63.18 | 60.45 | 62.5 | 60.83 | 68600.0 | 60.76 |
2020-12-09 | 64.87 | 62.43 | 64.57 | 62.65 | 73800.0 | 62.58 |
2020-12-08 | 64.6 | 62.14 | 62.9 | 64.06 | 62400.0 | 63.99 |
2020-12-07 | 63.69 | 62.31 | 63.16 | 63.51 | 74900.0 | 63.44 |
2020-12-04 | 63.65 | 60.47 | 61.63 | 63.5 | 64400.0 | 63.43 |
2020-12-03 | 61.59 | 58.87 | 59.22 | 60.74 | 172600.0 | 60.67 |
2020-12-02 | 59.45 | 57.66 | 57.66 | 59.35 | 83000.0 | 59.28 |
2020-12-01 | 58.46 | 57.34 | 57.35 | 58.03 | 88500.0 | 57.96 |
2020-11-30 | 57.71 | 56.06 | 56.52 | 57.33 | 84200.0 | 57.26 |
2020-11-27 | 57.98 | 55.12 | 55.12 | 57.42 | 32000.0 | 57.35 |
2020-11-25 | 55.81 | 50.0 | 50.0 | 54.7 | 65200.0 | 54.64 |
2020-11-24 | 50.13 | 48.54 | 49.36 | 49.69 | 50300.0 | 49.63 |
2020-11-23 | 49.25 | 48.82 | 48.91 | 49.12 | 18100.0 | 49.06 |
2020-11-20 | 49.6 | 47.84 | 48.31 | 49.3 | 28700.0 | 49.24 |
2020-11-19 | 48.93 | 47.7 | 48.03 | 48.71 | 15600.0 | 48.65 |
2020-11-18 | 48.6 | 47.64 | 48.1 | 48.03 | 18900.0 | 47.97 |
2020-11-17 | 48.56 | 47.0 | 47.0 | 48.03 | 20400.0 | 47.97 |
2020-11-16 | 48.22 | 47.17 | 47.49 | 47.82 | 32600.0 | 47.76 |
2020-11-13 | 47.45 | 46.17 | 46.98 | 46.67 | 29600.0 | 46.62 |
2020-11-12 | 48.31 | 46.08 | 47.52 | 46.49 | 28300.0 | 46.44 |
2020-11-11 | 48.2 | 46.78 | 47.24 | 47.97 | 24900.0 | 47.91 |
2020-11-10 | 47.36 | 45.08 | 46.48 | 47.35 | 39800.0 | 47.3 |
2020-11-09 | 47.96 | 46.19 | 47.5 | 46.3 | 52300.0 | 46.25 |
2020-11-06 | 45.48 | 44.2 | 45.48 | 44.61 | 24100.0 | 44.56 |
2020-11-05 | 45.92 | 44.1 | 44.6 | 45.3 | 24000.0 | 45.25 |
2020-11-04 | 44.98 | 43.7 | 44.0 | 44.49 | 42200.0 | 44.44 |
2020-11-03 | 44.31 | 42.66 | 42.7 | 44.22 | 26900.0 | 44.17 |
2020-11-02 | 42.79 | 41.33 | 42.22 | 42.11 | 33700.0 | 42.06 |
2020-10-30 | 42.37 | 41.5 | 42.37 | 41.84 | 33400.0 | 41.79 |
2020-10-29 | 43.04 | 42.0 | 42.2 | 42.78 | 28100.0 | 42.73 |
2020-10-28 | 42.76 | 41.64 | 42.76 | 42.05 | 26900.0 | 42.0 |
2020-10-27 | 44.56 | 43.38 | 43.66 | 43.63 | 31100.0 | 43.58 |
2020-10-26 | 44.82 | 43.06 | 44.73 | 43.68 | 27000.0 | 43.63 |
2020-10-23 | 45.29 | 44.15 | 44.15 | 45.29 | 22600.0 | 45.24 |
2020-10-22 | 44.16 | 43.22 | 43.65 | 44.15 | 26800.0 | 44.1 |
2020-10-21 | 44.21 | 43.05 | 43.3 | 43.5 | 36400.0 | 43.45 |
2020-10-20 | 44.03 | 42.66 | 44.0 | 43.57 | 19200.0 | 43.52 |
2020-10-19 | 45.16 | 43.73 | 44.87 | 43.87 | 22800.0 | 43.82 |
2020-10-16 | 44.43 | 43.55 | 43.81 | 44.2 | 28000.0 | 44.15 |
2020-10-15 | 44.24 | 41.96 | 42.76 | 44.04 | 30300.0 | 43.99 |
2020-10-14 | 44.69 | 43.51 | 44.69 | 43.68 | 18800.0 | 43.63 |
2020-10-13 | 45.97 | 44.79 | 45.7 | 44.94 | 29700.0 | 44.89 |
2020-10-12 | 45.54 | 44.65 | 45.25 | 45.46 | 28100.0 | 45.41 |
2020-10-09 | 45.19 | 43.96 | 44.94 | 44.98 | 18900.0 | 44.93 |
2020-10-08 | 44.58 | 43.23 | 43.99 | 44.46 | 30100.0 | 44.41 |
2020-10-07 | 43.95 | 43.14 | 43.95 | 43.57 | 23400.0 | 43.52 |
2020-10-06 | 43.83 | 42.73 | 42.8 | 43.1 | 34700.0 | 43.05 |
2020-10-05 | 42.85 | 42.24 | 42.65 | 42.44 | 20400.0 | 42.39 |
2020-10-02 | 42.99 | 41.99 | 42.19 | 42.12 | 21000.0 | 42.07 |
2020-10-01 | 43.19 | 42.04 | 42.4 | 42.95 | 34900.0 | 42.9 |
2020-09-30 | 43.1 | 42.17 | 42.31 | 42.2 | 61300.0 | 42.15 |
2020-09-29 | 42.56 | 41.7 | 42.54 | 42.1 | 64500.0 | 42.05 |
2020-09-28 | 42.81 | 41.72 | 41.72 | 42.64 | 37500.0 | 42.59 |
2020-09-25 | 41.7 | 41.0 | 41.55 | 41.24 | 102800.0 | 41.19 |
2020-09-24 | 42.24 | 40.98 | 41.5 | 41.7 | 72100.0 | 41.65 |
2020-09-23 | 42.03 | 40.95 | 41.98 | 41.59 | 58800.0 | 41.54 |
2020-09-22 | 42.14 | 41.08 | 41.87 | 42.01 | 36800.0 | 41.96 |
2020-09-21 | 42.16 | 40.75 | 41.79 | 41.65 | 47000.0 | 41.53 |
2020-09-18 | 42.73 | 40.98 | 42.56 | 42.64 | 108400.0 | 42.52 |
2020-09-17 | 42.28 | 41.78 | 42.05 | 42.17 | 28700.0 | 42.05 |
2020-09-16 | 42.93 | 42.02 | 42.29 | 42.55 | 43200.0 | 42.43 |
2020-09-15 | 42.22 | 41.58 | 41.99 | 41.97 | 25800.0 | 41.85 |
2020-09-14 | 41.78 | 40.89 | 41.28 | 41.68 | 38400.0 | 41.56 |
2020-09-11 | 41.8 | 40.89 | 41.66 | 41.17 | 53900.0 | 41.05 |
2020-09-10 | 42.71 | 41.58 | 41.6 | 41.71 | 44800.0 | 41.59 |
2020-09-09 | 42.01 | 41.0 | 41.45 | 41.39 | 33700.0 | 41.27 |
2020-09-08 | 41.52 | 40.31 | 40.72 | 41.05 | 45400.0 | 40.93 |
2020-09-04 | 43.19 | 40.78 | 43.19 | 41.1 | 144800.0 | 40.98 |
2020-09-03 | 45.44 | 41.68 | 45.44 | 42.67 | 73700.0 | 42.55 |
2020-09-02 | 45.57 | 44.55 | 44.78 | 45.48 | 71400.0 | 45.35 |
2020-09-01 | 45.24 | 44.6 | 45.24 | 44.99 | 56000.0 | 44.86 |
2020-08-31 | 47.99 | 45.26 | 47.89 | 45.48 | 71000.0 | 45.35 |
2020-08-28 | 48.16 | 46.56 | 46.56 | 48.14 | 56000.0 | 48.0 |
2020-08-27 | 46.15 | 43.94 | 45.2 | 46.15 | 132900.0 | 46.02 |
2020-08-26 | 45.16 | 43.54 | 44.01 | 44.5 | 76800.0 | 44.37 |
2020-08-25 | 44.4 | 43.49 | 44.37 | 44.04 | 57700.0 | 43.91 |
2020-08-24 | 44.61 | 43.68 | 44.55 | 44.18 | 45500.0 | 44.05 |
2020-08-21 | 44.69 | 43.8 | 44.4 | 44.26 | 37800.0 | 44.13 |
2020-08-20 | 44.83 | 43.48 | 43.48 | 44.41 | 53500.0 | 44.28 |
2020-08-19 | 43.89 | 43.18 | 43.37 | 43.89 | 25400.0 | 43.76 |
2020-08-18 | 43.42 | 42.18 | 42.2 | 42.95 | 74400.0 | 42.83 |
2020-08-17 | 43.11 | 42.0 | 42.63 | 42.09 | 49200.0 | 41.97 |
2020-08-14 | 42.8 | 42.0 | 42.4 | 42.53 | 26600.0 | 42.41 |
2020-08-13 | 42.93 | 42.25 | 42.51 | 42.68 | 32500.0 | 42.56 |
2020-08-12 | 43.92 | 42.33 | 43.02 | 42.63 | 67300.0 | 42.51 |
2020-08-11 | 43.06 | 39.58 | 42.46 | 42.57 | 32900.0 | 42.45 |
2020-08-10 | 42.44 | 38.87 | 41.57 | 42.23 | 61700.0 | 42.11 |
2020-08-07 | 42.37 | 41.2 | 41.71 | 41.56 | 54100.0 | 41.44 |
2020-08-06 | 42.17 | 41.19 | 41.55 | 41.98 | 27700.0 | 41.86 |
2020-08-05 | 41.61 | 40.81 | 41.18 | 41.47 | 114200.0 | 41.35 |
2020-08-04 | 41.27 | 38.22 | 39.67 | 41.19 | 44500.0 | 41.07 |
2020-08-03 | 40.18 | 37.02 | 39.88 | 39.85 | 64000.0 | 39.73 |
2020-07-31 | 40.51 | 38.96 | 40.51 | 39.51 | 42900.0 | 39.4 |
2020-07-30 | 41.0 | 40.25 | 40.97 | 40.6 | 42700.0 | 40.48 |
2020-07-29 | 41.95 | 40.76 | 40.76 | 41.56 | 47700.0 | 41.44 |
2020-07-28 | 40.96 | 40.35 | 40.88 | 40.46 | 35300.0 | 40.34 |
2020-07-27 | 41.15 | 40.0 | 40.0 | 41.03 | 56000.0 | 40.91 |
2020-07-24 | 40.26 | 39.59 | 40.0 | 40.12 | 64000.0 | 40.0 |
2020-07-23 | 40.94 | 39.5 | 40.36 | 39.94 | 39900.0 | 39.82 |
2020-07-22 | 42.17 | 40.17 | 41.66 | 40.54 | 48500.0 | 40.42 |
2020-07-21 | 42.71 | 41.5 | 41.84 | 41.91 | 45800.0 | 41.79 |
2020-07-20 | 42.25 | 40.69 | 40.69 | 41.57 | 24500.0 | 41.45 |
2020-07-17 | 41.47 | 40.36 | 40.49 | 40.95 | 27600.0 | 40.83 |
2020-07-16 | 41.46 | 40.45 | 41.09 | 40.62 | 36000.0 | 40.5 |
2020-07-15 | 41.69 | 40.77 | 40.77 | 41.2 | 62900.0 | 41.08 |
2020-07-14 | 40.48 | 39.52 | 39.88 | 39.94 | 65400.0 | 39.82 |
2020-07-13 | 40.91 | 39.62 | 40.46 | 39.67 | 46000.0 | 39.56 |
2020-07-10 | 40.56 | 39.63 | 40.28 | 40.0 | 29200.0 | 39.88 |
2020-07-09 | 40.86 | 39.7 | 40.74 | 40.27 | 33800.0 | 40.15 |
2020-07-08 | 40.69 | 39.54 | 39.9 | 40.68 | 50400.0 | 40.56 |
2020-07-07 | 40.97 | 39.47 | 40.61 | 40.07 | 54400.0 | 39.95 |
2020-07-06 | 42.36 | 40.59 | 42.36 | 41.0 | 41300.0 | 40.88 |
2020-07-02 | 42.62 | 41.43 | 41.99 | 41.74 | 27800.0 | 41.62 |
2020-07-01 | 41.88 | 40.94 | 41.3 | 41.49 | 35600.0 | 41.37 |
2020-06-30 | 41.77 | 40.26 | 40.26 | 41.28 | 93400.0 | 41.16 |
2020-06-29 | 40.87 | 39.28 | 39.69 | 40.87 | 34900.0 | 40.75 |
2020-06-26 | 40.9 | 38.48 | 40.9 | 38.98 | 241400.0 | 38.87 |
2020-06-25 | 41.25 | 40.01 | 40.73 | 41.16 | 36900.0 | 41.04 |
2020-06-24 | 42.1 | 39.92 | 41.6 | 41.08 | 41600.0 | 40.96 |
2020-06-23 | 42.58 | 41.6 | 41.77 | 42.1 | 24300.0 | 41.91 |
2020-06-22 | 41.67 | 40.77 | 40.82 | 41.16 | 29000.0 | 40.97 |
2020-06-19 | 42.69 | 41.11 | 42.44 | 41.18 | 58600.0 | 40.99 |
2020-06-18 | 41.95 | 41.5 | 41.74 | 41.83 | 26800.0 | 41.64 |
2020-06-17 | 43.04 | 41.82 | 42.89 | 42.12 | 28500.0 | 41.93 |
2020-06-16 | 44.46 | 42.78 | 43.3 | 43.0 | 39800.0 | 42.8 |
2020-06-15 | 42.98 | 40.11 | 40.47 | 42.57 | 110400.0 | 42.37 |
2020-06-12 | 42.69 | 40.59 | 42.69 | 41.75 | 42100.0 | 41.56 |
2020-06-11 | 43.68 | 40.84 | 43.41 | 40.97 | 43100.0 | 40.78 |
2020-06-10 | 45.68 | 44.54 | 45.27 | 44.73 | 26700.0 | 44.52 |
2020-06-09 | 45.68 | 44.25 | 44.65 | 45.19 | 38100.0 | 44.98 |
2020-06-08 | 46.82 | 45.44 | 46.78 | 45.56 | 43800.0 | 45.35 |
2020-06-05 | 47.6 | 46.2 | 46.42 | 46.67 | 36500.0 | 46.46 |
2020-06-04 | 45.85 | 44.87 | 45.17 | 45.29 | 47000.0 | 45.08 |
2020-06-03 | 46.59 | 45.31 | 46.17 | 45.8 | 46600.0 | 45.59 |
2020-06-02 | 45.69 | 44.38 | 45.45 | 45.25 | 52200.0 | 45.04 |
2020-06-01 | 45.8 | 44.31 | 45.5 | 44.94 | 67600.0 | 44.73 |
2020-05-29 | 45.93 | 44.34 | 45.35 | 45.67 | 77300.0 | 45.46 |
2020-05-28 | 48.33 | 44.63 | 46.15 | 45.08 | 93800.0 | 44.87 |
2020-05-27 | 45.11 | 43.5 | 44.49 | 44.99 | 70900.0 | 44.78 |
2020-05-26 | 44.34 | 43.3 | 44.34 | 43.96 | 60300.0 | 43.76 |
2020-05-22 | 42.71 | 41.92 | 42.19 | 42.63 | 41800.0 | 42.43 |
2020-05-21 | 42.8 | 41.79 | 42.69 | 41.95 | 30600.0 | 41.76 |
2020-05-20 | 42.34 | 40.28 | 40.88 | 42.14 | 37500.0 | 41.95 |
2020-05-19 | 41.29 | 40.11 | 40.83 | 40.28 | 37700.0 | 40.09 |
2020-05-18 | 41.4 | 40.49 | 40.86 | 40.99 | 41300.0 | 40.8 |
2020-05-15 | 39.69 | 38.52 | 38.77 | 39.66 | 27300.0 | 39.48 |
2020-05-14 | 39.86 | 37.38 | 38.11 | 39.07 | 82400.0 | 38.89 |
2020-05-13 | 40.41 | 38.33 | 40.26 | 39.0 | 63000.0 | 38.82 |
2020-05-12 | 43.48 | 40.33 | 43.48 | 40.73 | 39100.0 | 40.54 |
2020-05-11 | 44.15 | 42.7 | 43.32 | 43.37 | 35100.0 | 43.17 |
2020-05-08 | 44.8 | 43.37 | 43.37 | 44.05 | 48100.0 | 43.85 |
2020-05-07 | 42.95 | 41.43 | 41.43 | 42.47 | 49800.0 | 42.27 |
2020-05-06 | 41.84 | 40.54 | 41.35 | 40.88 | 27400.0 | 40.69 |
2020-05-05 | 43.01 | 40.71 | 41.43 | 41.44 | 33600.0 | 41.25 |
2020-05-04 | 41.41 | 40.22 | 40.46 | 40.79 | 33000.0 | 40.6 |
2020-05-01 | 41.58 | 40.48 | 41.58 | 41.09 | 33100.0 | 40.9 |
2020-04-30 | 44.2 | 42.14 | 44.2 | 42.32 | 71900.0 | 42.13 |
2020-04-29 | 46.34 | 43.45 | 44.6 | 45.22 | 131700.0 | 45.01 |
2020-04-28 | 44.18 | 43.02 | 43.99 | 43.45 | 32400.0 | 43.25 |
2020-04-27 | 44.0 | 42.6 | 42.6 | 43.44 | 31700.0 | 43.24 |
2020-04-24 | 42.59 | 41.19 | 41.68 | 42.08 | 37300.0 | 41.89 |
2020-04-23 | 42.7 | 41.29 | 42.0 | 41.79 | 31700.0 | 41.6 |
2020-04-22 | 42.21 | 40.27 | 40.94 | 41.94 | 38400.0 | 41.75 |
2020-04-21 | 41.15 | 38.25 | 39.56 | 40.17 | 66000.0 | 39.99 |
2020-04-20 | 41.5 | 38.81 | 38.81 | 40.82 | 77100.0 | 40.56 |
2020-04-17 | 41.02 | 39.32 | 39.97 | 39.86 | 57300.0 | 39.61 |
2020-04-16 | 40.58 | 38.18 | 39.46 | 39.19 | 54300.0 | 38.94 |
2020-04-15 | 43.0 | 40.18 | 41.05 | 40.43 | 49000.0 | 40.17 |
2020-04-14 | 43.35 | 42.3 | 43.26 | 42.52 | 49900.0 | 42.25 |
2020-04-13 | 42.65 | 41.53 | 41.8 | 42.27 | 27500.0 | 42.0 |
2020-04-09 | 43.93 | 41.63 | 43.57 | 42.4 | 61300.0 | 42.13 |
2020-04-08 | 43.44 | 40.15 | 43.33 | 42.42 | 55000.0 | 42.15 |
2020-04-07 | 45.99 | 41.63 | 42.76 | 42.25 | 143400.0 | 41.98 |
2020-04-06 | 42.46 | 39.27 | 39.27 | 42.1 | 71800.0 | 41.83 |
2020-04-03 | 39.12 | 37.2 | 38.64 | 38.19 | 39600.0 | 37.95 |
2020-04-02 | 38.91 | 37.08 | 37.08 | 38.91 | 93900.0 | 38.66 |
2020-04-01 | 39.08 | 37.24 | 39.04 | 37.85 | 57100.0 | 37.61 |
2020-03-31 | 40.24 | 38.53 | 39.8 | 39.93 | 62200.0 | 39.68 |
2020-03-30 | 40.12 | 38.09 | 38.81 | 40.03 | 49300.0 | 39.78 |
2020-03-27 | 40.17 | 38.02 | 38.65 | 38.07 | 39100.0 | 37.83 |
2020-03-26 | 40.68 | 38.47 | 39.26 | 40.63 | 60100.0 | 40.37 |
2020-03-25 | 38.84 | 36.12 | 36.94 | 38.11 | 76900.0 | 37.87 |
2020-03-24 | 37.14 | 34.06 | 34.43 | 37.1 | 89800.0 | 36.86 |
2020-03-23 | 33.53 | 31.4 | 32.48 | 33.41 | 161700.0 | 33.2 |
2020-03-20 | 33.82 | 30.31 | 31.43 | 31.85 | 192300.0 | 31.65 |
2020-03-19 | 33.04 | 28.21 | 29.15 | 31.75 | 173600.0 | 31.55 |
2020-03-18 | 33.96 | 29.06 | 32.95 | 30.31 | 57000.0 | 30.12 |
2020-03-17 | 35.73 | 32.02 | 33.61 | 34.68 | 137400.0 | 34.46 |
2020-03-16 | 36.72 | 32.5 | 32.86 | 33.11 | 62400.0 | 32.9 |
2020-03-13 | 36.35 | 32.55 | 36.35 | 36.22 | 47500.0 | 35.99 |
2020-03-12 | 38.68 | 34.98 | 38.55 | 34.98 | 53200.0 | 34.76 |
2020-03-11 | 41.98 | 39.82 | 41.98 | 40.74 | 29700.0 | 40.48 |
2020-03-10 | 43.89 | 41.32 | 43.89 | 42.82 | 80200.0 | 42.55 |
2020-03-09 | 48.15 | 42.74 | 45.91 | 42.96 | 35300.0 | 42.69 |
2020-03-06 | 48.49 | 47.26 | 47.3 | 47.99 | 69400.0 | 47.69 |
2020-03-05 | 49.8 | 47.4 | 49.0 | 48.48 | 42600.0 | 48.17 |
2020-03-04 | 52.0 | 48.02 | 49.72 | 49.65 | 72800.0 | 49.33 |
2020-03-03 | 50.0 | 47.51 | 49.7 | 49.32 | 51800.0 | 49.01 |
2020-03-02 | 51.06 | 47.63 | 49.15 | 49.67 | 63100.0 | 49.35 |
2020-02-28 | 49.23 | 46.17 | 46.56 | 49.05 | 59300.0 | 48.74 |
2020-02-27 | 48.74 | 47.09 | 48.25 | 47.79 | 39500.0 | 47.49 |
2020-02-26 | 50.19 | 48.79 | 50.11 | 48.97 | 59200.0 | 48.66 |
2020-02-25 | 51.51 | 49.25 | 51.36 | 49.82 | 83800.0 | 49.5 |
2020-02-24 | 52.9 | 50.34 | 52.13 | 51.21 | 98300.0 | 50.88 |
2020-02-21 | 54.23 | 52.92 | 54.23 | 53.47 | 14200.0 | 53.13 |
2020-02-20 | 54.44 | 53.49 | 53.5 | 54.16 | 21800.0 | 53.82 |
2020-02-19 | 54.0 | 52.58 | 52.58 | 53.68 | 31800.0 | 53.34 |
2020-02-18 | 52.53 | 51.74 | 52.29 | 52.5 | 10200.0 | 52.17 |