名前 | REGENXBIO Inc. Common Stock |
ティッカー | RGNX |
国 | United States |
上場年 | 2015.0 |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 48.23 | 45.97 | 47.55 | 46.25 | 358800.0 | 46.25 |
2021-02-12 | 49.5 | 46.34 | 47.49 | 46.96 | 374200.0 | 46.96 |
2021-02-11 | 47.77 | 46.76 | 47.52 | 47.33 | 256800.0 | 47.33 |
2021-02-10 | 49.0 | 46.05 | 48.03 | 47.63 | 238400.0 | 47.63 |
2021-02-09 | 48.93 | 46.95 | 48.73 | 47.23 | 371800.0 | 47.23 |
2021-02-08 | 49.27 | 46.2 | 47.0 | 48.75 | 399200.0 | 48.75 |
2021-02-05 | 46.5 | 44.46 | 45.64 | 46.33 | 312400.0 | 46.33 |
2021-02-04 | 46.07 | 44.57 | 45.95 | 44.85 | 260700.0 | 44.85 |
2021-02-03 | 46.2 | 44.51 | 45.37 | 45.23 | 333400.0 | 45.23 |
2021-02-02 | 45.67 | 42.9 | 42.92 | 45.2 | 386900.0 | 45.2 |
2021-02-01 | 43.57 | 41.05 | 42.3 | 43.2 | 352200.0 | 43.2 |
2021-01-29 | 43.1 | 41.03 | 42.02 | 41.33 | 388300.0 | 41.33 |
2021-01-28 | 42.63 | 40.72 | 42.32 | 41.57 | 707700.0 | 41.57 |
2021-01-27 | 43.74 | 40.26 | 41.52 | 41.57 | 516900.0 | 41.57 |
2021-01-26 | 45.66 | 42.04 | 45.66 | 42.31 | 382200.0 | 42.31 |
2021-01-25 | 45.1 | 42.22 | 43.17 | 44.99 | 312500.0 | 44.99 |
2021-01-22 | 43.95 | 41.5 | 42.62 | 43.28 | 474800.0 | 43.28 |
2021-01-21 | 45.42 | 42.62 | 44.42 | 42.69 | 733800.0 | 42.69 |
2021-01-20 | 48.63 | 44.02 | 48.05 | 44.63 | 983700.0 | 44.63 |
2021-01-19 | 49.63 | 47.62 | 49.32 | 47.85 | 437700.0 | 47.85 |
2021-01-15 | 50.08 | 47.37 | 49.5 | 48.34 | 398700.0 | 48.34 |
2021-01-14 | 50.26 | 47.45 | 47.86 | 49.95 | 601800.0 | 49.95 |
2021-01-13 | 49.19 | 47.29 | 48.38 | 47.43 | 278500.0 | 47.43 |
2021-01-12 | 50.1 | 48.01 | 48.09 | 48.74 | 440400.0 | 48.74 |
2021-01-11 | 49.43 | 46.05 | 46.84 | 48.13 | 2028700.0 | 48.13 |
2021-01-08 | 48.88 | 45.74 | 47.88 | 46.96 | 2662300.0 | 46.96 |
2021-01-07 | 50.17 | 47.35 | 48.05 | 49.49 | 863700.0 | 49.49 |
2021-01-06 | 49.48 | 46.5 | 47.67 | 48.68 | 749500.0 | 48.68 |
2021-01-05 | 45.75 | 44.33 | 45.75 | 44.91 | 216200.0 | 44.91 |
2021-01-04 | 46.03 | 44.16 | 45.39 | 44.97 | 317200.0 | 44.97 |
2020-12-31 | 46.91 | 44.85 | 46.91 | 45.36 | 289200.0 | 45.36 |
2020-12-30 | 48.25 | 46.5 | 46.52 | 46.75 | 402600.0 | 46.75 |
2020-12-29 | 47.69 | 45.15 | 47.5 | 46.48 | 396100.0 | 46.48 |
2020-12-28 | 49.95 | 47.66 | 49.94 | 47.9 | 266900.0 | 47.9 |
2020-12-24 | 50.0 | 48.72 | 48.75 | 48.72 | 90900.0 | 48.72 |
2020-12-23 | 50.15 | 48.56 | 50.0 | 48.78 | 295000.0 | 48.78 |
2020-12-22 | 49.95 | 46.61 | 47.48 | 49.35 | 389300.0 | 49.35 |
2020-12-21 | 46.75 | 43.72 | 45.0 | 46.59 | 419600.0 | 46.59 |
2020-12-18 | 44.99 | 43.29 | 44.04 | 44.93 | 1288700.0 | 44.93 |
2020-12-17 | 43.96 | 41.91 | 43.0 | 43.61 | 444900.0 | 43.61 |
2020-12-16 | 45.95 | 42.93 | 43.89 | 43.38 | 572100.0 | 43.38 |
2020-12-15 | 43.15 | 40.5 | 40.55 | 43.13 | 500200.0 | 43.13 |
2020-12-14 | 42.64 | 39.55 | 41.04 | 40.2 | 651300.0 | 40.2 |
2020-12-11 | 40.71 | 38.36 | 38.7 | 39.96 | 338700.0 | 39.96 |
2020-12-10 | 40.38 | 38.33 | 38.82 | 38.85 | 594900.0 | 38.85 |
2020-12-09 | 39.37 | 36.83 | 38.8 | 38.93 | 746400.0 | 38.93 |
2020-12-08 | 37.43 | 35.68 | 36.29 | 37.37 | 435500.0 | 37.37 |
2020-12-07 | 38.42 | 36.37 | 37.76 | 36.5 | 386900.0 | 36.5 |
2020-12-04 | 38.62 | 37.54 | 38.16 | 37.86 | 200300.0 | 37.86 |
2020-12-03 | 38.62 | 37.5 | 37.9 | 37.9 | 188300.0 | 37.9 |
2020-12-02 | 37.91 | 35.93 | 36.41 | 37.68 | 242800.0 | 37.68 |
2020-12-01 | 37.24 | 34.91 | 34.98 | 36.47 | 265500.0 | 36.47 |
2020-11-30 | 37.14 | 34.52 | 36.84 | 34.84 | 363900.0 | 34.84 |
2020-11-27 | 37.12 | 34.34 | 35.69 | 37.05 | 118000.0 | 37.05 |
2020-11-25 | 35.99 | 35.2 | 35.97 | 35.65 | 166500.0 | 35.65 |
2020-11-24 | 36.25 | 34.49 | 34.98 | 35.92 | 249100.0 | 35.92 |
2020-11-23 | 36.97 | 34.38 | 36.82 | 34.49 | 410500.0 | 34.49 |
2020-11-20 | 36.72 | 35.72 | 36.2 | 36.45 | 273600.0 | 36.45 |
2020-11-19 | 37.0 | 35.92 | 36.33 | 36.58 | 261800.0 | 36.58 |
2020-11-18 | 37.7 | 36.48 | 36.98 | 36.51 | 339000.0 | 36.51 |
2020-11-17 | 36.77 | 35.39 | 35.48 | 36.6 | 257700.0 | 36.6 |
2020-11-16 | 35.83 | 34.8 | 35.0 | 35.78 | 505800.0 | 35.78 |
2020-11-13 | 34.68 | 33.6 | 33.97 | 34.53 | 235000.0 | 34.53 |
2020-11-12 | 34.63 | 33.0 | 34.12 | 33.58 | 528200.0 | 33.58 |
2020-11-11 | 34.46 | 32.81 | 33.73 | 34.25 | 348500.0 | 34.25 |
2020-11-10 | 33.87 | 31.35 | 33.08 | 33.6 | 550900.0 | 33.6 |
2020-11-09 | 33.75 | 30.89 | 31.23 | 33.0 | 831700.0 | 33.0 |
2020-11-06 | 30.11 | 29.0 | 29.0 | 30.01 | 510700.0 | 30.01 |
2020-11-05 | 31.72 | 27.2 | 31.65 | 29.01 | 653000.0 | 29.01 |
2020-11-04 | 31.32 | 28.18 | 28.45 | 31.06 | 327200.0 | 31.06 |
2020-11-03 | 28.96 | 27.69 | 28.22 | 28.69 | 387800.0 | 28.69 |
2020-11-02 | 28.99 | 27.15 | 28.97 | 27.93 | 213300.0 | 27.93 |
2020-10-30 | 29.58 | 28.16 | 29.58 | 28.76 | 235400.0 | 28.76 |
2020-10-29 | 29.7 | 27.59 | 28.34 | 29.32 | 300800.0 | 29.32 |
2020-10-28 | 29.16 | 27.79 | 29.16 | 28.46 | 311300.0 | 28.46 |
2020-10-27 | 30.0 | 28.53 | 29.11 | 29.75 | 269600.0 | 29.75 |
2020-10-26 | 29.19 | 28.0 | 28.06 | 29.05 | 387400.0 | 29.05 |
2020-10-23 | 28.96 | 27.83 | 28.82 | 28.86 | 182300.0 | 28.86 |
2020-10-22 | 28.51 | 27.04 | 27.04 | 28.5 | 484400.0 | 28.5 |
2020-10-21 | 27.4 | 26.45 | 26.9 | 27.1 | 505400.0 | 27.1 |
2020-10-20 | 28.1 | 26.4 | 27.74 | 27.03 | 265500.0 | 27.03 |
2020-10-19 | 29.75 | 27.39 | 28.98 | 27.44 | 436100.0 | 27.44 |
2020-10-16 | 29.24 | 28.02 | 28.11 | 28.74 | 208100.0 | 28.74 |
2020-10-15 | 28.99 | 27.69 | 28.15 | 28.28 | 186800.0 | 28.28 |
2020-10-14 | 29.09 | 27.72 | 28.75 | 28.21 | 413100.0 | 28.21 |
2020-10-13 | 29.85 | 28.5 | 29.58 | 28.7 | 274200.0 | 28.7 |
2020-10-12 | 29.88 | 28.91 | 29.22 | 29.68 | 196300.0 | 29.68 |
2020-10-09 | 29.84 | 29.05 | 29.09 | 29.28 | 281400.0 | 29.28 |
2020-10-08 | 29.12 | 27.98 | 28.59 | 29.05 | 690500.0 | 29.05 |
2020-10-07 | 28.2 | 27.33 | 27.52 | 28.11 | 306600.0 | 28.11 |
2020-10-06 | 28.37 | 27.51 | 28.15 | 27.58 | 308500.0 | 27.58 |
2020-10-05 | 28.55 | 26.69 | 26.84 | 28.13 | 530200.0 | 28.13 |
2020-10-02 | 27.89 | 26.52 | 27.09 | 26.52 | 215000.0 | 26.52 |
2020-10-01 | 27.92 | 26.85 | 27.4 | 27.53 | 310400.0 | 27.53 |
2020-09-30 | 28.55 | 27.02 | 28.05 | 27.52 | 304500.0 | 27.52 |
2020-09-29 | 28.23 | 27.26 | 27.65 | 27.91 | 278500.0 | 27.91 |
2020-09-28 | 28.21 | 26.84 | 28.14 | 27.36 | 396600.0 | 27.36 |
2020-09-25 | 27.99 | 26.87 | 26.87 | 27.85 | 368800.0 | 27.85 |
2020-09-24 | 28.4 | 26.54 | 28.4 | 27.01 | 384100.0 | 27.01 |
2020-09-23 | 29.12 | 25.92 | 27.35 | 28.54 | 1235600.0 | 28.54 |
2020-09-22 | 28.92 | 27.23 | 28.19 | 28.9 | 173000.0 | 28.9 |
2020-09-21 | 29.43 | 27.43 | 29.43 | 27.76 | 455200.0 | 27.76 |
2020-09-18 | 30.01 | 28.56 | 29.83 | 29.95 | 1074000.0 | 29.95 |
2020-09-17 | 30.03 | 29.09 | 29.14 | 29.52 | 233800.0 | 29.52 |
2020-09-16 | 30.39 | 29.15 | 29.2 | 29.79 | 280000.0 | 29.79 |
2020-09-15 | 30.22 | 28.91 | 29.05 | 29.17 | 306600.0 | 29.17 |
2020-09-14 | 28.78 | 27.14 | 27.28 | 28.67 | 451100.0 | 28.67 |
2020-09-11 | 28.18 | 26.34 | 27.77 | 27.01 | 345800.0 | 27.01 |
2020-09-10 | 28.89 | 27.61 | 28.08 | 27.68 | 268000.0 | 27.68 |
2020-09-09 | 28.38 | 27.52 | 28.15 | 27.94 | 389100.0 | 27.94 |
2020-09-08 | 28.6 | 27.42 | 28.0 | 27.89 | 258800.0 | 27.89 |
2020-09-04 | 29.4 | 27.22 | 29.4 | 28.41 | 375400.0 | 28.41 |
2020-09-03 | 31.07 | 29.18 | 30.4 | 29.34 | 281800.0 | 29.34 |
2020-09-02 | 30.7 | 28.94 | 29.45 | 30.46 | 304200.0 | 30.46 |
2020-09-01 | 30.56 | 29.34 | 30.51 | 29.48 | 338600.0 | 29.48 |
2020-08-31 | 30.66 | 29.71 | 30.07 | 30.52 | 267600.0 | 30.52 |
2020-08-28 | 30.2 | 29.23 | 29.75 | 29.87 | 145900.0 | 29.87 |
2020-08-27 | 30.09 | 29.15 | 29.74 | 29.66 | 245500.0 | 29.66 |
2020-08-26 | 30.77 | 29.51 | 30.74 | 29.64 | 255500.0 | 29.64 |
2020-08-25 | 31.39 | 29.66 | 29.8 | 30.97 | 351600.0 | 30.97 |
2020-08-24 | 29.52 | 28.56 | 29.52 | 29.3 | 367600.0 | 29.3 |
2020-08-21 | 30.01 | 29.16 | 29.78 | 29.16 | 259700.0 | 29.16 |
2020-08-20 | 30.24 | 29.3 | 29.94 | 29.67 | 417500.0 | 29.67 |
2020-08-19 | 32.49 | 30.17 | 32.49 | 30.23 | 341200.0 | 30.23 |
2020-08-18 | 33.21 | 31.9 | 32.84 | 32.66 | 338000.0 | 32.66 |
2020-08-17 | 32.72 | 31.27 | 31.55 | 32.65 | 290000.0 | 32.65 |
2020-08-14 | 33.21 | 31.38 | 32.94 | 31.65 | 427500.0 | 31.65 |
2020-08-13 | 33.41 | 32.22 | 32.53 | 33.08 | 192500.0 | 33.08 |
2020-08-12 | 33.51 | 32.21 | 33.49 | 32.54 | 252500.0 | 32.54 |
2020-08-11 | 35.14 | 33.12 | 34.07 | 33.32 | 245600.0 | 33.32 |
2020-08-10 | 34.33 | 32.61 | 32.79 | 33.9 | 273600.0 | 33.9 |
2020-08-07 | 34.81 | 32.7 | 34.0 | 33.02 | 340200.0 | 33.02 |
2020-08-06 | 35.14 | 33.83 | 34.06 | 34.3 | 337800.0 | 34.3 |
2020-08-05 | 34.74 | 33.55 | 33.85 | 34.19 | 336000.0 | 34.19 |
2020-08-04 | 35.16 | 33.03 | 34.55 | 33.74 | 330900.0 | 33.74 |
2020-08-03 | 34.43 | 32.69 | 33.12 | 34.33 | 367700.0 | 34.33 |
2020-07-31 | 34.88 | 32.75 | 34.88 | 33.1 | 392200.0 | 33.1 |
2020-07-30 | 35.58 | 33.81 | 34.05 | 34.78 | 237800.0 | 34.78 |
2020-07-29 | 35.52 | 34.28 | 34.8 | 34.47 | 234600.0 | 34.47 |
2020-07-28 | 37.29 | 34.59 | 37.05 | 34.82 | 308300.0 | 34.82 |
2020-07-27 | 37.6 | 36.33 | 36.79 | 37.18 | 247800.0 | 37.18 |
2020-07-24 | 36.92 | 35.14 | 36.46 | 36.58 | 398500.0 | 36.58 |
2020-07-23 | 38.23 | 36.12 | 37.78 | 36.54 | 284600.0 | 36.54 |
2020-07-22 | 38.42 | 36.98 | 37.01 | 38.01 | 255000.0 | 38.01 |
2020-07-21 | 39.51 | 36.92 | 39.29 | 37.12 | 438300.0 | 37.12 |
2020-07-20 | 39.76 | 38.51 | 39.2 | 38.84 | 182500.0 | 38.84 |
2020-07-17 | 39.82 | 38.7 | 38.88 | 39.21 | 310800.0 | 39.21 |
2020-07-16 | 40.0 | 38.26 | 40.0 | 38.8 | 205000.0 | 38.8 |
2020-07-15 | 40.89 | 39.09 | 39.18 | 40.26 | 395000.0 | 40.26 |
2020-07-14 | 38.69 | 35.8 | 36.15 | 38.65 | 397800.0 | 38.65 |
2020-07-13 | 38.82 | 36.24 | 37.8 | 36.32 | 237000.0 | 36.32 |
2020-07-10 | 38.71 | 37.08 | 38.47 | 37.2 | 175800.0 | 37.2 |
2020-07-09 | 39.99 | 38.0 | 39.06 | 38.36 | 247700.0 | 38.36 |
2020-07-08 | 39.0 | 37.55 | 37.66 | 38.91 | 314300.0 | 38.91 |
2020-07-07 | 39.0 | 36.11 | 36.11 | 37.71 | 332700.0 | 37.71 |
2020-07-06 | 38.21 | 36.14 | 38.13 | 36.21 | 389500.0 | 36.21 |
2020-07-02 | 39.57 | 38.0 | 39.38 | 38.1 | 357300.0 | 38.1 |
2020-07-01 | 39.12 | 37.04 | 37.16 | 38.75 | 364300.0 | 38.75 |
2020-06-30 | 37.38 | 36.48 | 36.88 | 36.83 | 356300.0 | 36.83 |
2020-06-29 | 38.72 | 36.12 | 37.99 | 36.96 | 395900.0 | 36.96 |
2020-06-26 | 39.07 | 37.74 | 38.27 | 38.09 | 696900.0 | 38.09 |
2020-06-25 | 38.44 | 35.43 | 35.76 | 38.44 | 574700.0 | 38.44 |
2020-06-24 | 36.64 | 34.76 | 36.55 | 35.31 | 366800.0 | 35.31 |
2020-06-23 | 38.62 | 36.96 | 38.0 | 37.1 | 376900.0 | 37.1 |
2020-06-22 | 37.93 | 35.13 | 36.62 | 37.65 | 556500.0 | 37.65 |
2020-06-19 | 37.56 | 36.41 | 37.32 | 36.93 | 760800.0 | 36.93 |
2020-06-18 | 37.58 | 36.35 | 36.87 | 37.06 | 203700.0 | 37.06 |
2020-06-17 | 38.07 | 36.83 | 37.66 | 37.12 | 340200.0 | 37.12 |
2020-06-16 | 38.14 | 36.31 | 37.79 | 37.55 | 390900.0 | 37.55 |
2020-06-15 | 36.88 | 34.29 | 34.77 | 36.81 | 293700.0 | 36.81 |
2020-06-12 | 36.0 | 33.89 | 35.44 | 35.17 | 342100.0 | 35.17 |
2020-06-11 | 36.24 | 34.02 | 35.48 | 34.03 | 472900.0 | 34.03 |
2020-06-10 | 37.69 | 36.45 | 37.03 | 36.71 | 341300.0 | 36.71 |
2020-06-09 | 37.67 | 36.47 | 36.95 | 36.93 | 377900.0 | 36.93 |
2020-06-08 | 37.99 | 36.89 | 37.33 | 37.34 | 410000.0 | 37.34 |
2020-06-05 | 39.18 | 37.08 | 38.06 | 37.34 | 380600.0 | 37.34 |
2020-06-04 | 38.66 | 36.81 | 37.7 | 36.91 | 434500.0 | 36.91 |
2020-06-03 | 38.98 | 37.43 | 38.28 | 37.51 | 440000.0 | 37.51 |
2020-06-02 | 37.78 | 35.5 | 36.6 | 37.53 | 888700.0 | 37.53 |
2020-06-01 | 37.71 | 36.37 | 37.6 | 36.83 | 528200.0 | 36.83 |
2020-05-29 | 39.49 | 36.5 | 39.4 | 37.66 | 561700.0 | 37.66 |
2020-05-28 | 43.13 | 39.74 | 43.03 | 39.84 | 314100.0 | 39.84 |
2020-05-27 | 42.57 | 40.3 | 42.22 | 42.46 | 400400.0 | 42.46 |
2020-05-26 | 44.38 | 41.46 | 44.31 | 41.64 | 424200.0 | 41.64 |
2020-05-22 | 43.46 | 41.51 | 42.31 | 43.44 | 190300.0 | 43.44 |
2020-05-21 | 42.73 | 40.71 | 41.89 | 42.23 | 183300.0 | 42.23 |
2020-05-20 | 42.0 | 38.32 | 38.98 | 41.94 | 299200.0 | 41.94 |
2020-05-19 | 39.86 | 38.29 | 39.31 | 38.29 | 284600.0 | 38.29 |
2020-05-18 | 40.0 | 38.58 | 39.7 | 39.64 | 489600.0 | 39.64 |
2020-05-15 | 38.57 | 35.72 | 36.22 | 38.3 | 277300.0 | 38.3 |
2020-05-14 | 37.95 | 34.86 | 36.24 | 36.47 | 348800.0 | 36.47 |
2020-05-13 | 40.74 | 36.15 | 40.62 | 37.28 | 489900.0 | 37.28 |
2020-05-12 | 43.63 | 40.28 | 41.88 | 40.42 | 572700.0 | 40.42 |
2020-05-11 | 42.0 | 38.1 | 38.5 | 41.38 | 481400.0 | 41.38 |
2020-05-08 | 41.66 | 37.68 | 40.64 | 38.98 | 475500.0 | 38.98 |
2020-05-07 | 42.34 | 40.49 | 41.78 | 40.85 | 443600.0 | 40.85 |
2020-05-06 | 43.23 | 41.2 | 43.23 | 41.24 | 359000.0 | 41.24 |
2020-05-05 | 45.06 | 42.25 | 43.07 | 42.85 | 468800.0 | 42.85 |
2020-05-04 | 42.06 | 35.69 | 36.23 | 41.97 | 507600.0 | 41.97 |
2020-05-01 | 39.8 | 35.88 | 38.33 | 36.46 | 714000.0 | 36.46 |
2020-04-30 | 40.5 | 38.73 | 40.25 | 39.82 | 331200.0 | 39.82 |
2020-04-29 | 41.92 | 39.92 | 41.92 | 41.07 | 245400.0 | 41.07 |
2020-04-28 | 43.84 | 40.48 | 43.84 | 40.7 | 295400.0 | 40.7 |
2020-04-27 | 43.78 | 41.58 | 42.05 | 43.1 | 326500.0 | 43.1 |
2020-04-24 | 41.88 | 38.79 | 38.92 | 41.42 | 542200.0 | 41.42 |
2020-04-23 | 40.0 | 37.94 | 37.94 | 38.54 | 277200.0 | 38.54 |
2020-04-22 | 38.07 | 35.11 | 36.0 | 37.66 | 442900.0 | 37.66 |
2020-04-21 | 36.58 | 34.35 | 35.58 | 35.86 | 310100.0 | 35.86 |
2020-04-20 | 37.25 | 33.76 | 34.0 | 36.27 | 387500.0 | 36.27 |
2020-04-17 | 35.39 | 33.51 | 34.5 | 34.72 | 634500.0 | 34.72 |
2020-04-16 | 33.51 | 31.6 | 32.0 | 33.26 | 315100.0 | 33.26 |
2020-04-15 | 33.22 | 31.4 | 32.67 | 31.95 | 292100.0 | 31.95 |
2020-04-14 | 34.5 | 33.11 | 33.97 | 34.24 | 484400.0 | 34.24 |
2020-04-13 | 34.22 | 31.74 | 33.6 | 33.15 | 268200.0 | 33.15 |
2020-04-09 | 34.73 | 31.55 | 32.04 | 33.68 | 551900.0 | 33.68 |
2020-04-08 | 31.59 | 29.4 | 30.55 | 31.49 | 336600.0 | 31.49 |
2020-04-07 | 31.65 | 29.72 | 31.15 | 29.87 | 405300.0 | 29.87 |
2020-04-06 | 30.64 | 28.86 | 29.23 | 30.08 | 496100.0 | 30.08 |
2020-04-03 | 30.42 | 27.42 | 29.32 | 27.75 | 546700.0 | 27.75 |
2020-04-02 | 29.8 | 28.21 | 28.49 | 29.43 | 408600.0 | 29.43 |
2020-04-01 | 31.65 | 28.7 | 30.74 | 29.14 | 453300.0 | 29.14 |
2020-03-31 | 34.0 | 31.32 | 33.31 | 32.38 | 393000.0 | 32.38 |
2020-03-30 | 34.1 | 30.26 | 33.88 | 33.75 | 410800.0 | 33.75 |
2020-03-27 | 34.56 | 30.23 | 30.97 | 33.88 | 567900.0 | 33.88 |
2020-03-26 | 34.94 | 30.86 | 32.27 | 32.54 | 477000.0 | 32.54 |
2020-03-25 | 34.13 | 30.55 | 31.83 | 32.17 | 635300.0 | 32.17 |
2020-03-24 | 32.0 | 28.66 | 29.25 | 31.52 | 725200.0 | 31.52 |
2020-03-23 | 30.43 | 26.01 | 28.33 | 27.88 | 528300.0 | 27.88 |
2020-03-20 | 28.8 | 26.18 | 26.3 | 27.5 | 813800.0 | 27.5 |
2020-03-19 | 26.16 | 20.76 | 21.07 | 25.61 | 633800.0 | 25.61 |
2020-03-18 | 26.82 | 20.03 | 24.97 | 21.5 | 1076000.0 | 21.5 |
2020-03-17 | 27.63 | 24.01 | 25.97 | 26.84 | 936600.0 | 26.84 |
2020-03-16 | 29.2 | 23.78 | 24.89 | 25.33 | 950200.0 | 25.33 |
2020-03-13 | 29.15 | 24.21 | 29.15 | 28.85 | 1254900.0 | 28.85 |
2020-03-12 | 30.5 | 25.51 | 30.09 | 27.25 | 1273100.0 | 27.25 |
2020-03-11 | 35.9 | 32.72 | 35.63 | 32.89 | 620700.0 | 32.89 |
2020-03-10 | 37.08 | 33.7 | 37.07 | 36.82 | 486700.0 | 36.82 |
2020-03-09 | 38.23 | 35.44 | 36.99 | 35.68 | 520800.0 | 35.68 |
2020-03-06 | 40.95 | 38.9 | 39.47 | 39.75 | 450400.0 | 39.75 |
2020-03-05 | 43.33 | 39.27 | 39.5 | 41.24 | 480600.0 | 41.24 |
2020-03-04 | 40.57 | 38.78 | 39.39 | 40.55 | 600700.0 | 40.55 |
2020-03-03 | 41.19 | 37.49 | 40.07 | 38.16 | 673300.0 | 38.16 |
2020-03-02 | 40.69 | 38.75 | 39.68 | 40.04 | 662100.0 | 40.04 |
2020-02-28 | 42.13 | 39.38 | 39.67 | 40.0 | 684000.0 | 40.0 |
2020-02-27 | 45.9 | 39.02 | 43.0 | 40.51 | 1083500.0 | 40.51 |
2020-02-26 | 48.89 | 46.47 | 47.5 | 47.5 | 402800.0 | 47.5 |
2020-02-25 | 50.75 | 46.96 | 50.56 | 47.54 | 611200.0 | 47.54 |
2020-02-24 | 51.14 | 48.93 | 50.27 | 50.25 | 731400.0 | 50.25 |
2020-02-21 | 53.78 | 52.24 | 53.75 | 52.69 | 348800.0 | 52.69 |
2020-02-20 | 54.58 | 53.01 | 53.84 | 53.72 | 241800.0 | 53.72 |
2020-02-19 | 54.26 | 53.08 | 53.69 | 54.01 | 222300.0 | 54.01 |
2020-02-18 | 53.77 | 52.57 | 53.55 | 53.42 | 252100.0 | 53.42 |