名前 | RAPT Therapeutics Inc. Common Stock |
ティッカー | RAPT |
国 | United States |
上場年 | 2019.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 22.14 | 20.8 | 21.81 | 21.1 | 119400.0 | 21.1 |
2021-02-12 | 21.95 | 21.4 | 21.63 | 21.95 | 71300.0 | 21.95 |
2021-02-11 | 21.82 | 20.94 | 21.5 | 21.77 | 113300.0 | 21.77 |
2021-02-10 | 21.82 | 20.71 | 21.65 | 21.43 | 84300.0 | 21.43 |
2021-02-09 | 21.82 | 21.25 | 21.5 | 21.4 | 79000.0 | 21.4 |
2021-02-08 | 21.88 | 21.01 | 21.05 | 21.53 | 123900.0 | 21.53 |
2021-02-05 | 20.92 | 20.33 | 20.92 | 20.73 | 114800.0 | 20.73 |
2021-02-04 | 21.08 | 20.26 | 20.61 | 20.71 | 82200.0 | 20.71 |
2021-02-03 | 20.94 | 20.01 | 20.75 | 20.4 | 102100.0 | 20.4 |
2021-02-02 | 20.92 | 20.06 | 20.44 | 20.65 | 77100.0 | 20.65 |
2021-02-01 | 20.67 | 19.7 | 19.99 | 20.47 | 119900.0 | 20.47 |
2021-01-29 | 20.33 | 19.44 | 19.62 | 19.92 | 127700.0 | 19.92 |
2021-01-28 | 19.88 | 19.15 | 19.3 | 19.53 | 119700.0 | 19.53 |
2021-01-27 | 20.37 | 19.03 | 20.22 | 19.26 | 234100.0 | 19.26 |
2021-01-26 | 22.0 | 20.45 | 21.79 | 20.54 | 135900.0 | 20.54 |
2021-01-25 | 21.8 | 20.56 | 20.85 | 21.6 | 127500.0 | 21.6 |
2021-01-22 | 20.95 | 20.22 | 20.75 | 20.93 | 153300.0 | 20.93 |
2021-01-21 | 21.15 | 20.3 | 21.02 | 20.74 | 119000.0 | 20.74 |
2021-01-20 | 21.98 | 20.61 | 21.71 | 21.05 | 92800.0 | 21.05 |
2021-01-19 | 21.68 | 20.65 | 21.33 | 21.59 | 351200.0 | 21.59 |
2021-01-15 | 21.75 | 20.57 | 21.05 | 20.91 | 214400.0 | 20.91 |
2021-01-14 | 21.29 | 20.4 | 20.43 | 21.05 | 221600.0 | 21.05 |
2021-01-13 | 21.44 | 20.27 | 21.3 | 20.3 | 95600.0 | 20.3 |
2021-01-12 | 21.89 | 20.79 | 21.19 | 21.36 | 141100.0 | 21.36 |
2021-01-11 | 21.7 | 20.33 | 21.0 | 21.14 | 147800.0 | 21.14 |
2021-01-08 | 21.53 | 20.44 | 21.16 | 21.13 | 117700.0 | 21.13 |
2021-01-07 | 21.4 | 20.57 | 20.85 | 21.2 | 171500.0 | 21.2 |
2021-01-06 | 21.01 | 19.41 | 19.68 | 20.55 | 344300.0 | 20.55 |
2021-01-05 | 20.32 | 19.33 | 20.18 | 19.7 | 195200.0 | 19.7 |
2021-01-04 | 20.33 | 19.14 | 19.75 | 20.24 | 193800.0 | 20.24 |
2020-12-31 | 19.95 | 18.7 | 19.58 | 19.75 | 263500.0 | 19.75 |
2020-12-30 | 20.46 | 18.94 | 20.02 | 19.0 | 559800.0 | 19.0 |
2020-12-29 | 20.61 | 19.24 | 20.33 | 19.92 | 298600.0 | 19.92 |
2020-12-28 | 21.96 | 19.92 | 21.89 | 20.13 | 318900.0 | 20.13 |
2020-12-24 | 23.52 | 21.38 | 22.99 | 21.41 | 110200.0 | 21.41 |
2020-12-23 | 22.98 | 21.5 | 22.36 | 22.62 | 479400.0 | 22.62 |
2020-12-22 | 22.75 | 21.33 | 22.16 | 22.36 | 312700.0 | 22.36 |
2020-12-21 | 22.64 | 21.03 | 22.24 | 21.92 | 300400.0 | 21.92 |
2020-12-18 | 24.72 | 22.51 | 24.72 | 22.65 | 788300.0 | 22.65 |
2020-12-17 | 24.8 | 23.7 | 24.37 | 24.67 | 233500.0 | 24.67 |
2020-12-16 | 24.98 | 23.9 | 24.41 | 24.13 | 337000.0 | 24.13 |
2020-12-15 | 24.79 | 23.73 | 24.55 | 24.66 | 206400.0 | 24.66 |
2020-12-14 | 25.25 | 23.48 | 24.35 | 24.27 | 249600.0 | 24.27 |
2020-12-11 | 24.38 | 22.7 | 23.22 | 23.42 | 238800.0 | 23.42 |
2020-12-10 | 23.68 | 22.12 | 22.76 | 23.33 | 201100.0 | 23.33 |
2020-12-09 | 25.54 | 22.6 | 25.2 | 22.96 | 356300.0 | 22.96 |
2020-12-08 | 25.83 | 23.3 | 23.55 | 25.26 | 450900.0 | 25.26 |
2020-12-07 | 25.27 | 22.93 | 23.94 | 23.53 | 409300.0 | 23.53 |
2020-12-04 | 24.17 | 21.48 | 21.5 | 23.99 | 466500.0 | 23.99 |
2020-12-03 | 22.45 | 21.37 | 21.8 | 21.76 | 392600.0 | 21.76 |
2020-12-02 | 21.95 | 20.36 | 20.99 | 21.73 | 727400.0 | 21.73 |
2020-12-01 | 22.29 | 20.93 | 21.83 | 21.11 | 631400.0 | 21.11 |
2020-11-30 | 23.06 | 20.29 | 22.4 | 21.67 | 965700.0 | 21.67 |
2020-11-27 | 22.65 | 19.53 | 19.53 | 22.4 | 681200.0 | 22.4 |
2020-11-25 | 19.25 | 18.02 | 18.02 | 19.12 | 740700.0 | 19.12 |
2020-11-24 | 18.6 | 17.4 | 18.2 | 18.01 | 1122700.0 | 18.01 |
2020-11-23 | 18.75 | 17.0 | 17.1 | 17.98 | 1274100.0 | 17.98 |
2020-11-20 | 16.88 | 15.95 | 16.35 | 16.76 | 714000.0 | 16.76 |
2020-11-19 | 16.49 | 15.55 | 16.1 | 16.26 | 742100.0 | 16.26 |
2020-11-18 | 16.7 | 15.75 | 16.51 | 15.89 | 957100.0 | 15.89 |
2020-11-17 | 17.55 | 16.0 | 17.36 | 16.51 | 1508000.0 | 16.51 |
2020-11-16 | 20.5 | 14.63 | 20.25 | 16.41 | 5565300.0 | 16.41 |
2020-11-13 | 31.88 | 30.08 | 30.5 | 30.47 | 138900.0 | 30.47 |
2020-11-12 | 32.49 | 29.45 | 30.73 | 30.19 | 132300.0 | 30.19 |
2020-11-11 | 32.29 | 30.24 | 30.97 | 30.83 | 121800.0 | 30.83 |
2020-11-10 | 32.58 | 30.09 | 32.58 | 30.68 | 170000.0 | 30.68 |
2020-11-09 | 35.37 | 29.0 | 32.53 | 32.04 | 272500.0 | 32.04 |
2020-11-06 | 31.39 | 29.32 | 31.19 | 30.78 | 211300.0 | 30.78 |
2020-11-05 | 31.96 | 30.29 | 31.9 | 30.94 | 107400.0 | 30.94 |
2020-11-04 | 33.87 | 30.25 | 31.0 | 31.45 | 116000.0 | 31.45 |
2020-11-03 | 30.31 | 28.47 | 29.53 | 30.22 | 86100.0 | 30.22 |
2020-11-02 | 29.88 | 27.01 | 29.25 | 29.16 | 123900.0 | 29.16 |
2020-10-30 | 30.03 | 27.87 | 29.84 | 28.74 | 73900.0 | 28.74 |
2020-10-29 | 31.15 | 29.21 | 31.15 | 29.89 | 181500.0 | 29.89 |
2020-10-28 | 31.94 | 30.12 | 31.75 | 31.19 | 102200.0 | 31.19 |
2020-10-27 | 32.88 | 30.42 | 31.17 | 32.51 | 221800.0 | 32.51 |
2020-10-26 | 33.14 | 31.63 | 32.69 | 31.93 | 125200.0 | 31.93 |
2020-10-23 | 34.48 | 32.74 | 33.32 | 33.01 | 145800.0 | 33.01 |
2020-10-22 | 34.91 | 33.1 | 34.91 | 33.2 | 78300.0 | 33.2 |
2020-10-21 | 36.58 | 33.24 | 36.5 | 33.6 | 345300.0 | 33.6 |
2020-10-20 | 36.73 | 34.2 | 36.63 | 34.75 | 205300.0 | 34.75 |
2020-10-19 | 39.23 | 35.21 | 38.99 | 36.61 | 339500.0 | 36.61 |
2020-10-16 | 41.86 | 38.66 | 38.66 | 40.87 | 132500.0 | 40.87 |
2020-10-15 | 40.73 | 34.4 | 35.76 | 39.08 | 175300.0 | 39.08 |
2020-10-14 | 40.34 | 35.74 | 39.58 | 37.29 | 265700.0 | 37.29 |
2020-10-13 | 41.05 | 39.15 | 40.12 | 39.19 | 237700.0 | 39.19 |
2020-10-12 | 40.42 | 37.83 | 39.05 | 40.23 | 216300.0 | 40.23 |
2020-10-09 | 38.91 | 34.01 | 34.01 | 38.57 | 230200.0 | 38.57 |
2020-10-08 | 35.9 | 33.76 | 34.5 | 33.83 | 148000.0 | 33.83 |
2020-10-07 | 35.05 | 33.18 | 34.16 | 34.0 | 163900.0 | 34.0 |
2020-10-06 | 34.28 | 31.68 | 32.11 | 33.57 | 199000.0 | 33.57 |
2020-10-05 | 33.37 | 30.79 | 30.79 | 32.14 | 69500.0 | 32.14 |
2020-10-02 | 32.01 | 30.35 | 31.41 | 30.78 | 144700.0 | 30.78 |
2020-10-01 | 33.49 | 30.52 | 31.48 | 32.19 | 207800.0 | 32.19 |
2020-09-30 | 34.72 | 27.4 | 27.52 | 32.2 | 327800.0 | 32.2 |
2020-09-29 | 28.75 | 26.78 | 28.38 | 27.42 | 439200.0 | 27.42 |
2020-09-28 | 29.79 | 28.27 | 28.47 | 28.37 | 158000.0 | 28.37 |
2020-09-25 | 29.36 | 27.78 | 28.22 | 28.75 | 106500.0 | 28.75 |
2020-09-24 | 29.46 | 26.94 | 27.9 | 28.21 | 172900.0 | 28.21 |
2020-09-23 | 33.54 | 28.6 | 32.25 | 28.61 | 610200.0 | 28.61 |
2020-09-22 | 38.28 | 32.99 | 37.67 | 33.72 | 220500.0 | 33.72 |
2020-09-21 | 37.59 | 36.17 | 36.92 | 37.5 | 474800.0 | 37.5 |
2020-09-18 | 37.53 | 36.49 | 37.32 | 37.45 | 350500.0 | 37.45 |
2020-09-17 | 37.71 | 34.65 | 36.77 | 36.71 | 127500.0 | 36.71 |
2020-09-16 | 37.65 | 36.23 | 36.45 | 37.05 | 252500.0 | 37.05 |
2020-09-15 | 36.85 | 35.97 | 36.14 | 36.37 | 88900.0 | 36.37 |
2020-09-14 | 36.98 | 35.52 | 36.45 | 36.3 | 272800.0 | 36.3 |
2020-09-11 | 36.43 | 34.27 | 36.33 | 35.51 | 314900.0 | 35.51 |
2020-09-10 | 37.2 | 32.75 | 34.53 | 36.1 | 630200.0 | 36.1 |
2020-09-09 | 38.28 | 33.23 | 33.68 | 36.93 | 355500.0 | 36.93 |
2020-09-08 | 33.95 | 29.28 | 29.92 | 33.66 | 251100.0 | 33.66 |
2020-09-04 | 30.89 | 29.06 | 30.5 | 30.03 | 508400.0 | 30.03 |
2020-09-03 | 31.7 | 29.32 | 30.7 | 30.89 | 149200.0 | 30.89 |
2020-09-02 | 31.21 | 27.89 | 29.05 | 30.94 | 441200.0 | 30.94 |
2020-09-01 | 29.84 | 25.33 | 26.24 | 29.17 | 262300.0 | 29.17 |
2020-08-31 | 26.86 | 25.39 | 26.17 | 26.6 | 56500.0 | 26.6 |
2020-08-28 | 26.32 | 25.01 | 25.79 | 26.07 | 142100.0 | 26.07 |
2020-08-27 | 25.92 | 24.86 | 25.91 | 25.32 | 80800.0 | 25.32 |
2020-08-26 | 26.96 | 25.02 | 26.03 | 25.6 | 149400.0 | 25.6 |
2020-08-25 | 26.07 | 24.99 | 25.5 | 25.77 | 78200.0 | 25.77 |
2020-08-24 | 25.84 | 24.53 | 25.4 | 25.55 | 79200.0 | 25.55 |
2020-08-21 | 26.51 | 24.81 | 25.38 | 25.41 | 168100.0 | 25.41 |
2020-08-20 | 26.12 | 25.15 | 25.47 | 25.52 | 189500.0 | 25.52 |
2020-08-19 | 28.5 | 23.58 | 24.13 | 25.91 | 400900.0 | 25.91 |
2020-08-18 | 24.45 | 23.81 | 23.99 | 24.2 | 303400.0 | 24.2 |
2020-08-17 | 24.76 | 22.56 | 24.25 | 24.15 | 359600.0 | 24.15 |
2020-08-14 | 26.63 | 22.41 | 23.55 | 25.43 | 203100.0 | 25.43 |
2020-08-13 | 23.06 | 22.19 | 22.39 | 22.8 | 70100.0 | 22.8 |
2020-08-12 | 22.82 | 21.68 | 22.18 | 22.64 | 98300.0 | 22.64 |
2020-08-11 | 23.3 | 21.66 | 22.88 | 22.11 | 78500.0 | 22.11 |
2020-08-10 | 24.67 | 22.81 | 24.0 | 22.86 | 52100.0 | 22.86 |
2020-08-07 | 24.27 | 22.76 | 23.01 | 23.83 | 243700.0 | 23.83 |
2020-08-06 | 23.11 | 21.85 | 22.1 | 22.98 | 89000.0 | 22.98 |
2020-08-05 | 22.85 | 21.76 | 22.29 | 22.5 | 162600.0 | 22.5 |
2020-08-04 | 23.19 | 21.72 | 22.6 | 22.17 | 111800.0 | 22.17 |
2020-08-03 | 23.11 | 21.07 | 21.54 | 22.95 | 112400.0 | 22.95 |
2020-07-31 | 23.03 | 21.26 | 23.03 | 21.6 | 143600.0 | 21.6 |
2020-07-30 | 23.04 | 22.11 | 23.01 | 22.78 | 36200.0 | 22.78 |
2020-07-29 | 23.9 | 22.88 | 23.59 | 23.26 | 34600.0 | 23.26 |
2020-07-28 | 24.1 | 22.15 | 23.54 | 23.64 | 80300.0 | 23.64 |
2020-07-27 | 24.74 | 23.22 | 24.74 | 23.4 | 85200.0 | 23.4 |
2020-07-24 | 26.62 | 21.87 | 25.26 | 22.45 | 118600.0 | 22.45 |
2020-07-23 | 26.87 | 24.99 | 25.45 | 25.21 | 70500.0 | 25.21 |
2020-07-22 | 27.94 | 25.21 | 27.6 | 25.71 | 105100.0 | 25.71 |
2020-07-21 | 28.96 | 27.82 | 28.5 | 28.1 | 119900.0 | 28.1 |
2020-07-20 | 28.58 | 27.33 | 27.56 | 28.41 | 139200.0 | 28.41 |
2020-07-17 | 27.53 | 26.11 | 27.03 | 27.29 | 95300.0 | 27.29 |
2020-07-16 | 28.3 | 26.72 | 28.07 | 27.21 | 89900.0 | 27.21 |
2020-07-15 | 28.76 | 26.75 | 28.76 | 27.01 | 401700.0 | 27.01 |
2020-07-14 | 30.43 | 27.19 | 27.49 | 30.42 | 317000.0 | 30.42 |
2020-07-13 | 29.34 | 26.03 | 26.95 | 27.55 | 311500.0 | 27.55 |
2020-07-10 | 27.37 | 25.34 | 26.48 | 25.46 | 113500.0 | 25.46 |
2020-07-09 | 27.85 | 25.37 | 27.44 | 26.49 | 77600.0 | 26.49 |
2020-07-08 | 27.87 | 26.56 | 26.63 | 27.3 | 82800.0 | 27.3 |
2020-07-07 | 27.58 | 26.69 | 27.07 | 26.81 | 89200.0 | 26.81 |
2020-07-06 | 28.93 | 27.0 | 28.07 | 27.29 | 117500.0 | 27.29 |
2020-07-02 | 29.83 | 27.01 | 28.61 | 28.05 | 104400.0 | 28.05 |
2020-07-01 | 29.44 | 26.05 | 28.61 | 27.74 | 96700.0 | 27.74 |
2020-06-30 | 29.5 | 25.89 | 26.4 | 29.02 | 135800.0 | 29.02 |
2020-06-29 | 27.9 | 24.77 | 27.47 | 26.6 | 121300.0 | 26.6 |
2020-06-26 | 32.44 | 26.18 | 31.77 | 27.55 | 1494300.0 | 27.55 |
2020-06-25 | 35.3 | 29.34 | 29.45 | 32.18 | 251200.0 | 32.18 |
2020-06-24 | 33.46 | 29.13 | 32.3 | 29.24 | 199900.0 | 29.24 |
2020-06-23 | 33.54 | 31.73 | 32.42 | 32.85 | 207900.0 | 32.85 |
2020-06-22 | 32.48 | 28.42 | 31.58 | 32.18 | 228000.0 | 32.18 |
2020-06-19 | 32.98 | 27.9 | 28.47 | 32.18 | 338100.0 | 32.18 |
2020-06-18 | 28.35 | 24.87 | 25.44 | 28.27 | 216000.0 | 28.27 |
2020-06-17 | 25.88 | 21.99 | 21.99 | 25.39 | 214900.0 | 25.39 |
2020-06-16 | 23.34 | 21.77 | 23.0 | 21.96 | 131900.0 | 21.96 |
2020-06-15 | 23.0 | 20.83 | 20.95 | 22.67 | 215500.0 | 22.67 |
2020-06-12 | 22.07 | 20.54 | 21.31 | 21.52 | 79400.0 | 21.52 |
2020-06-11 | 22.97 | 20.12 | 22.79 | 21.24 | 111900.0 | 21.24 |
2020-06-10 | 24.4 | 21.25 | 21.43 | 23.21 | 222600.0 | 23.21 |
2020-06-09 | 22.56 | 20.53 | 21.28 | 21.61 | 186500.0 | 21.61 |
2020-06-08 | 21.4 | 19.73 | 20.36 | 21.16 | 158700.0 | 21.16 |
2020-06-05 | 21.01 | 18.75 | 18.81 | 20.25 | 126800.0 | 20.25 |
2020-06-04 | 19.03 | 18.07 | 18.07 | 18.57 | 103600.0 | 18.57 |
2020-06-03 | 20.91 | 18.02 | 20.54 | 18.47 | 138800.0 | 18.47 |
2020-06-02 | 20.59 | 19.58 | 20.13 | 20.43 | 157200.0 | 20.43 |
2020-06-01 | 20.55 | 18.35 | 18.5 | 19.88 | 285400.0 | 19.88 |
2020-05-29 | 18.49 | 17.34 | 17.74 | 18.28 | 113200.0 | 18.28 |
2020-05-28 | 18.39 | 17.4 | 17.76 | 17.85 | 131200.0 | 17.85 |
2020-05-27 | 18.25 | 16.96 | 18.18 | 17.97 | 128800.0 | 17.97 |
2020-05-26 | 18.4 | 18.0 | 18.08 | 18.1 | 269600.0 | 18.1 |
2020-05-22 | 18.13 | 16.2 | 17.93 | 17.99 | 111600.0 | 17.99 |
2020-05-21 | 18.75 | 17.86 | 17.99 | 18.04 | 62600.0 | 18.04 |
2020-05-20 | 18.0 | 16.81 | 17.46 | 17.92 | 141600.0 | 17.92 |
2020-05-19 | 18.42 | 16.52 | 16.92 | 17.07 | 216700.0 | 17.07 |
2020-05-18 | 16.78 | 15.6 | 15.88 | 16.05 | 195700.0 | 16.05 |
2020-05-15 | 15.8 | 14.09 | 14.09 | 15.58 | 78900.0 | 15.58 |
2020-05-14 | 15.0 | 14.17 | 14.61 | 14.62 | 80900.0 | 14.62 |
2020-05-13 | 15.39 | 14.62 | 15.26 | 15.03 | 79900.0 | 15.03 |
2020-05-12 | 16.41 | 15.46 | 15.7 | 15.46 | 125200.0 | 15.46 |
2020-05-11 | 16.69 | 15.61 | 16.09 | 15.65 | 113600.0 | 15.65 |
2020-05-08 | 17.85 | 15.64 | 15.8 | 15.99 | 126900.0 | 15.99 |
2020-05-07 | 15.88 | 15.11 | 15.74 | 15.64 | 80300.0 | 15.64 |
2020-05-06 | 15.9 | 14.75 | 14.75 | 15.41 | 114900.0 | 15.41 |
2020-05-05 | 15.31 | 14.23 | 14.23 | 14.96 | 127500.0 | 14.96 |
2020-05-04 | 15.0 | 14.04 | 14.07 | 14.75 | 42300.0 | 14.75 |
2020-05-01 | 14.81 | 13.35 | 14.75 | 14.16 | 52000.0 | 14.16 |
2020-04-30 | 16.44 | 14.72 | 16.44 | 15.19 | 76500.0 | 15.19 |
2020-04-29 | 16.49 | 15.63 | 16.49 | 15.74 | 53400.0 | 15.74 |
2020-04-28 | 17.42 | 16.0 | 17.4 | 16.12 | 19700.0 | 16.12 |
2020-04-27 | 17.25 | 15.65 | 16.4 | 16.72 | 38700.0 | 16.72 |
2020-04-24 | 16.67 | 14.96 | 16.34 | 16.14 | 19800.0 | 16.14 |
2020-04-23 | 17.48 | 15.49 | 17.48 | 16.18 | 39300.0 | 16.18 |
2020-04-22 | 17.56 | 16.2 | 16.56 | 17.1 | 39700.0 | 17.1 |
2020-04-21 | 17.64 | 14.58 | 15.89 | 16.23 | 39200.0 | 16.23 |
2020-04-20 | 16.27 | 15.08 | 15.42 | 16.04 | 24000.0 | 16.04 |
2020-04-17 | 16.15 | 15.16 | 16.15 | 15.9 | 25000.0 | 15.9 |
2020-04-16 | 16.8 | 14.79 | 15.2 | 16.15 | 43600.0 | 16.15 |
2020-04-15 | 16.83 | 14.86 | 16.83 | 15.2 | 58300.0 | 15.2 |
2020-04-14 | 17.82 | 16.58 | 17.5 | 17.24 | 37800.0 | 17.24 |
2020-04-13 | 17.66 | 16.29 | 17.5 | 16.93 | 30200.0 | 16.93 |
2020-04-09 | 17.64 | 16.18 | 17.64 | 17.19 | 22200.0 | 17.19 |
2020-04-08 | 17.3 | 15.64 | 16.4 | 16.51 | 23000.0 | 16.51 |
2020-04-07 | 18.01 | 15.65 | 17.55 | 15.65 | 31900.0 | 15.65 |
2020-04-06 | 19.92 | 16.59 | 18.31 | 16.91 | 37500.0 | 16.91 |
2020-04-03 | 20.85 | 17.0 | 19.13 | 17.69 | 32100.0 | 17.69 |
2020-04-02 | 19.41 | 16.26 | 16.3 | 18.68 | 49400.0 | 18.68 |
2020-04-01 | 21.07 | 14.52 | 20.24 | 15.41 | 46400.0 | 15.41 |
2020-03-31 | 21.74 | 19.06 | 20.12 | 21.27 | 26900.0 | 21.27 |
2020-03-30 | 19.92 | 17.55 | 19.56 | 19.92 | 41200.0 | 19.92 |
2020-03-27 | 20.53 | 17.5 | 18.59 | 19.56 | 46900.0 | 19.56 |
2020-03-26 | 19.6 | 16.54 | 16.85 | 19.18 | 55900.0 | 19.18 |
2020-03-25 | 17.5 | 15.21 | 16.43 | 16.66 | 48500.0 | 16.66 |
2020-03-24 | 18.95 | 14.67 | 16.39 | 16.34 | 98300.0 | 16.34 |
2020-03-23 | 15.76 | 13.47 | 14.7 | 15.76 | 30000.0 | 15.76 |
2020-03-20 | 15.15 | 12.76 | 13.27 | 15.1 | 95700.0 | 15.1 |
2020-03-19 | 13.44 | 10.74 | 11.8 | 13.26 | 112500.0 | 13.26 |
2020-03-18 | 14.19 | 10.52 | 12.91 | 11.86 | 73800.0 | 11.86 |
2020-03-17 | 14.91 | 12.37 | 14.91 | 13.85 | 122600.0 | 13.85 |
2020-03-16 | 14.84 | 12.45 | 13.56 | 14.65 | 116300.0 | 14.65 |
2020-03-13 | 18.88 | 14.6 | 16.39 | 15.75 | 51500.0 | 15.75 |
2020-03-12 | 15.67 | 12.01 | 15.19 | 15.67 | 140500.0 | 15.67 |
2020-03-11 | 19.16 | 15.44 | 19.16 | 15.73 | 159500.0 | 15.73 |
2020-03-10 | 19.98 | 17.98 | 19.87 | 19.74 | 72600.0 | 19.74 |
2020-03-09 | 19.71 | 17.0 | 18.5 | 19.5 | 106600.0 | 19.5 |
2020-03-06 | 20.46 | 18.6 | 20.46 | 19.42 | 133000.0 | 19.42 |
2020-03-05 | 22.87 | 20.5 | 21.89 | 21.17 | 88600.0 | 21.17 |
2020-03-04 | 22.79 | 18.81 | 19.09 | 22.26 | 193100.0 | 22.26 |
2020-03-03 | 20.0 | 17.77 | 18.01 | 18.74 | 114300.0 | 18.74 |
2020-03-02 | 20.18 | 17.17 | 19.87 | 18.1 | 140300.0 | 18.1 |
2020-02-28 | 21.49 | 18.5 | 20.48 | 19.77 | 155600.0 | 19.77 |
2020-02-27 | 24.11 | 20.51 | 23.3 | 21.59 | 108300.0 | 21.59 |
2020-02-26 | 28.4 | 23.45 | 27.96 | 24.12 | 139000.0 | 24.12 |
2020-02-25 | 28.9 | 27.93 | 28.66 | 28.19 | 87800.0 | 28.19 |
2020-02-24 | 30.3 | 27.97 | 30.0 | 28.5 | 91200.0 | 28.5 |
2020-02-21 | 31.31 | 29.95 | 30.94 | 30.0 | 277200.0 | 30.0 |
2020-02-20 | 31.63 | 30.21 | 31.2 | 31.14 | 66600.0 | 31.14 |
2020-02-19 | 31.79 | 30.63 | 31.28 | 31.3 | 97200.0 | 31.3 |
2020-02-18 | 31.85 | 30.3 | 30.3 | 31.14 | 78000.0 | 31.14 |