名前 | Fastly Inc. Class A Common Stock |
ティッカー | FSLY |
国 | nan |
上場年 | 2019.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 105.5 | 96.21 | 103.81 | 97.5 | 4878300.0 | 97.5 |
2021-02-12 | 103.3 | 99.31 | 102.47 | 102.06 | 5811100.0 | 102.06 |
2021-02-11 | 112.0 | 106.93 | 110.6 | 108.26 | 2473100.0 | 108.26 |
2021-02-10 | 119.95 | 109.05 | 118.5 | 109.51 | 4878000.0 | 109.51 |
2021-02-09 | 119.74 | 110.35 | 111.4 | 117.86 | 3389700.0 | 117.86 |
2021-02-08 | 116.71 | 111.08 | 114.3 | 111.65 | 2498400.0 | 111.65 |
2021-02-05 | 115.04 | 108.53 | 111.29 | 113.15 | 2057000.0 | 113.15 |
2021-02-04 | 113.84 | 110.02 | 112.89 | 111.67 | 2031700.0 | 111.67 |
2021-02-03 | 112.82 | 106.59 | 107.55 | 109.83 | 2972100.0 | 109.83 |
2021-02-02 | 111.89 | 104.6 | 109.98 | 106.3 | 2751400.0 | 106.3 |
2021-02-01 | 111.38 | 105.56 | 109.88 | 109.67 | 2822900.0 | 109.67 |
2021-01-29 | 111.68 | 106.82 | 109.0 | 109.35 | 3499400.0 | 109.35 |
2021-01-28 | 113.0 | 105.0 | 110.47 | 109.54 | 4457000.0 | 109.54 |
2021-01-27 | 122.75 | 105.64 | 106.47 | 108.98 | 10465500.0 | 108.98 |
2021-01-26 | 110.72 | 104.39 | 104.55 | 106.99 | 7378000.0 | 106.99 |
2021-01-25 | 111.0 | 99.66 | 104.28 | 105.21 | 6501300.0 | 105.21 |
2021-01-22 | 104.46 | 99.63 | 101.97 | 103.28 | 6656100.0 | 103.28 |
2021-01-21 | 106.9 | 100.08 | 103.54 | 104.13 | 13010800.0 | 104.13 |
2021-01-20 | 99.67 | 93.56 | 98.11 | 97.55 | 5124900.0 | 97.55 |
2021-01-19 | 97.07 | 89.04 | 90.3 | 95.31 | 5248200.0 | 95.31 |
2021-01-15 | 94.95 | 87.77 | 91.5 | 88.21 | 3399200.0 | 88.21 |
2021-01-14 | 92.7 | 89.81 | 91.07 | 91.12 | 2549300.0 | 91.12 |
2021-01-13 | 92.49 | 89.11 | 90.6 | 90.59 | 2759600.0 | 90.59 |
2021-01-12 | 89.93 | 85.15 | 85.59 | 89.62 | 3178800.0 | 89.62 |
2021-01-11 | 88.23 | 84.5 | 87.0 | 85.09 | 3270700.0 | 85.09 |
2021-01-08 | 90.1 | 86.6 | 88.5 | 88.22 | 3418000.0 | 88.22 |
2021-01-07 | 86.91 | 81.95 | 81.99 | 86.91 | 4485300.0 | 86.91 |
2021-01-06 | 85.44 | 81.35 | 84.54 | 81.62 | 5446800.0 | 81.62 |
2021-01-05 | 87.34 | 84.75 | 85.0 | 86.7 | 2591900.0 | 86.7 |
2021-01-04 | 87.52 | 83.21 | 87.26 | 86.14 | 3932700.0 | 86.14 |
2020-12-31 | 90.79 | 86.38 | 90.64 | 87.37 | 3328400.0 | 87.37 |
2020-12-30 | 91.32 | 87.93 | 90.25 | 90.43 | 3828500.0 | 90.43 |
2020-12-29 | 93.24 | 88.5 | 90.86 | 89.51 | 4594600.0 | 89.51 |
2020-12-28 | 99.6 | 90.22 | 98.6 | 90.22 | 5132100.0 | 90.22 |
2020-12-24 | 102.8 | 97.02 | 101.51 | 97.49 | 2757700.0 | 97.49 |
2020-12-23 | 105.3 | 100.39 | 105.1 | 100.62 | 3560600.0 | 100.62 |
2020-12-22 | 107.93 | 101.97 | 102.18 | 104.77 | 5708700.0 | 104.77 |
2020-12-21 | 104.81 | 98.8 | 99.0 | 101.21 | 4968700.0 | 101.21 |
2020-12-18 | 105.62 | 98.59 | 102.32 | 101.78 | 10783800.0 | 101.78 |
2020-12-17 | 102.89 | 94.91 | 96.5 | 100.78 | 9210000.0 | 100.78 |
2020-12-16 | 97.48 | 93.74 | 94.03 | 95.15 | 3858700.0 | 95.15 |
2020-12-15 | 95.18 | 90.88 | 95.06 | 93.9 | 4063500.0 | 93.9 |
2020-12-14 | 98.96 | 93.91 | 97.26 | 94.25 | 4382800.0 | 94.25 |
2020-12-11 | 101.09 | 95.22 | 96.0 | 95.69 | 7917400.0 | 95.69 |
2020-12-10 | 99.09 | 89.56 | 90.0 | 96.85 | 10037100.0 | 96.85 |
2020-12-09 | 97.63 | 89.35 | 96.49 | 91.13 | 10268000.0 | 91.13 |
2020-12-08 | 100.8 | 86.09 | 86.24 | 97.98 | 24589200.0 | 97.98 |
2020-12-07 | 89.22 | 84.2 | 88.8 | 85.43 | 8357000.0 | 85.43 |
2020-12-04 | 97.19 | 82.2 | 82.69 | 88.67 | 35554100.0 | 88.67 |
2020-12-03 | 84.21 | 80.17 | 80.5 | 82.81 | 4295100.0 | 82.81 |
2020-12-02 | 80.82 | 76.12 | 79.5 | 80.39 | 5092100.0 | 80.39 |
2020-12-01 | 85.12 | 79.13 | 84.6 | 81.7 | 5747200.0 | 81.7 |
2020-11-30 | 87.5 | 80.72 | 85.26 | 84.77 | 6645700.0 | 84.77 |
2020-11-27 | 85.76 | 82.48 | 84.75 | 84.3 | 3537900.0 | 84.3 |
2020-11-25 | 83.71 | 79.25 | 79.7 | 83.17 | 5148400.0 | 83.17 |
2020-11-24 | 82.97 | 79.46 | 82.23 | 81.25 | 5073200.0 | 81.25 |
2020-11-23 | 84.64 | 80.44 | 83.0 | 83.39 | 5720500.0 | 83.39 |
2020-11-20 | 85.46 | 80.3 | 80.68 | 83.0 | 5855300.0 | 83.0 |
2020-11-19 | 82.14 | 79.4 | 80.57 | 80.26 | 4095200.0 | 80.26 |
2020-11-18 | 82.44 | 77.4 | 79.38 | 81.06 | 5823300.0 | 81.06 |
2020-11-17 | 80.29 | 76.0 | 76.27 | 78.33 | 5724600.0 | 78.33 |
2020-11-16 | 76.83 | 72.77 | 75.51 | 75.69 | 6722300.0 | 75.69 |
2020-11-13 | 80.66 | 76.09 | 80.0 | 77.71 | 10205700.0 | 77.71 |
2020-11-12 | 77.46 | 72.33 | 72.5 | 76.24 | 8442800.0 | 76.24 |
2020-11-11 | 73.58 | 70.38 | 72.5 | 72.01 | 5379300.0 | 72.01 |
2020-11-10 | 73.39 | 65.32 | 68.69 | 71.61 | 7662100.0 | 71.61 |
2020-11-09 | 73.06 | 65.83 | 69.67 | 69.79 | 7636900.0 | 69.79 |
2020-11-06 | 75.06 | 71.12 | 73.29 | 73.43 | 6471300.0 | 73.43 |
2020-11-05 | 74.24 | 71.67 | 74.16 | 74.11 | 7395200.0 | 74.11 |
2020-11-04 | 72.8 | 68.09 | 70.0 | 71.03 | 9724600.0 | 71.03 |
2020-11-03 | 69.17 | 65.52 | 65.72 | 68.93 | 7992800.0 | 68.93 |
2020-11-02 | 66.14 | 62.6 | 64.25 | 65.11 | 8856400.0 | 65.11 |
2020-10-30 | 67.59 | 62.2 | 67.46 | 63.51 | 16306000.0 | 63.51 |
2020-10-29 | 75.5 | 66.55 | 74.54 | 68.38 | 19623200.0 | 68.38 |
2020-10-28 | 74.3 | 70.4 | 73.48 | 71.61 | 10995100.0 | 71.61 |
2020-10-27 | 77.19 | 73.77 | 75.29 | 74.46 | 8582300.0 | 74.46 |
2020-10-26 | 77.38 | 72.76 | 76.05 | 74.02 | 10175700.0 | 74.02 |
2020-10-23 | 77.15 | 73.54 | 75.99 | 76.35 | 20221900.0 | 76.35 |
2020-10-22 | 82.2 | 77.85 | 79.64 | 79.21 | 10013500.0 | 79.21 |
2020-10-21 | 84.15 | 78.57 | 84.0 | 79.25 | 14056100.0 | 79.25 |
2020-10-20 | 85.54 | 82.59 | 83.7 | 83.42 | 10233500.0 | 83.42 |
2020-10-19 | 86.86 | 82.2 | 84.94 | 83.5 | 18436000.0 | 83.5 |
2020-10-16 | 91.11 | 84.0 | 91.1 | 84.67 | 28125200.0 | 84.67 |
2020-10-15 | 95.35 | 85.1 | 86.62 | 89.7 | 57719100.0 | 89.7 |
2020-10-14 | 133.19 | 121.36 | 131.45 | 123.18 | 16636600.0 | 123.18 |
2020-10-13 | 136.5 | 127.03 | 127.44 | 128.83 | 10331600.0 | 128.83 |
2020-10-12 | 129.35 | 124.01 | 128.03 | 126.55 | 7325700.0 | 126.55 |
2020-10-09 | 128.77 | 117.33 | 118.21 | 126.58 | 15746800.0 | 126.58 |
2020-10-08 | 122.24 | 113.55 | 120.88 | 115.72 | 14020100.0 | 115.72 |
2020-10-07 | 121.35 | 102.68 | 103.09 | 120.33 | 22993300.0 | 120.33 |
2020-10-06 | 103.5 | 96.23 | 97.44 | 100.41 | 8458800.0 | 100.41 |
2020-10-05 | 98.51 | 94.83 | 97.1 | 95.91 | 3848400.0 | 95.91 |
2020-10-02 | 102.49 | 94.54 | 95.0 | 95.34 | 5723200.0 | 95.34 |
2020-10-01 | 99.98 | 93.53 | 94.6 | 97.84 | 6253000.0 | 97.84 |
2020-09-30 | 95.64 | 91.2 | 93.75 | 93.68 | 5293600.0 | 93.68 |
2020-09-29 | 98.97 | 91.2 | 91.74 | 93.38 | 9187100.0 | 93.38 |
2020-09-28 | 94.2 | 87.94 | 92.31 | 90.8 | 4767000.0 | 90.8 |
2020-09-25 | 92.32 | 87.35 | 88.89 | 91.46 | 3574900.0 | 91.46 |
2020-09-24 | 90.0 | 85.43 | 87.23 | 87.46 | 4531300.0 | 87.46 |
2020-09-23 | 95.35 | 87.39 | 94.25 | 88.11 | 5812600.0 | 88.11 |
2020-09-22 | 94.5 | 88.58 | 91.45 | 94.31 | 6284900.0 | 94.31 |
2020-09-21 | 92.8 | 82.88 | 84.0 | 92.51 | 11463300.0 | 92.51 |
2020-09-18 | 84.72 | 79.46 | 79.62 | 83.77 | 9693800.0 | 83.77 |
2020-09-17 | 82.51 | 77.53 | 78.1 | 82.38 | 4049400.0 | 82.38 |
2020-09-16 | 84.8 | 81.34 | 82.72 | 82.52 | 3832700.0 | 82.52 |
2020-09-15 | 84.99 | 81.02 | 84.35 | 84.08 | 4005100.0 | 84.08 |
2020-09-14 | 83.66 | 80.22 | 83.0 | 83.27 | 6625900.0 | 83.27 |
2020-09-11 | 83.48 | 74.22 | 82.08 | 76.04 | 7919300.0 | 76.04 |
2020-09-10 | 87.22 | 82.12 | 84.48 | 82.6 | 4594500.0 | 82.6 |
2020-09-09 | 84.75 | 80.68 | 82.5 | 84.37 | 5384500.0 | 84.37 |
2020-09-08 | 82.9 | 74.87 | 75.01 | 81.08 | 7487000.0 | 81.08 |
2020-09-04 | 83.12 | 71.39 | 81.0 | 80.92 | 12023500.0 | 80.92 |
2020-09-03 | 90.14 | 80.91 | 87.5 | 81.7 | 10340600.0 | 81.7 |
2020-09-02 | 96.39 | 87.25 | 96.0 | 91.79 | 8823700.0 | 91.79 |
2020-09-01 | 98.45 | 93.5 | 93.63 | 95.4 | 8198800.0 | 95.4 |
2020-08-31 | 93.91 | 86.37 | 92.64 | 92.84 | 12866900.0 | 92.84 |
2020-08-28 | 98.22 | 93.09 | 97.12 | 94.67 | 9978000.0 | 94.67 |
2020-08-27 | 99.69 | 90.24 | 90.39 | 94.35 | 18206000.0 | 94.35 |
2020-08-26 | 93.5 | 88.02 | 90.5 | 89.69 | 9507900.0 | 89.69 |
2020-08-25 | 92.64 | 81.17 | 83.5 | 90.38 | 15480600.0 | 90.38 |
2020-08-24 | 90.67 | 82.37 | 90.46 | 84.21 | 12243100.0 | 84.21 |
2020-08-21 | 92.19 | 84.89 | 89.0 | 85.05 | 14023800.0 | 85.05 |
2020-08-20 | 89.38 | 77.5 | 78.0 | 88.73 | 23379800.0 | 88.73 |
2020-08-19 | 81.8 | 76.35 | 79.0 | 79.34 | 9349100.0 | 79.34 |
2020-08-18 | 80.88 | 76.59 | 80.41 | 78.39 | 7190200.0 | 78.39 |
2020-08-17 | 80.17 | 75.51 | 76.85 | 78.76 | 6029600.0 | 78.76 |
2020-08-14 | 81.41 | 75.6 | 79.65 | 76.61 | 8004300.0 | 76.61 |
2020-08-13 | 81.82 | 76.57 | 77.82 | 79.74 | 12556900.0 | 79.74 |
2020-08-12 | 77.0 | 73.75 | 75.2 | 75.95 | 7623700.0 | 75.95 |
2020-08-11 | 77.81 | 72.55 | 76.51 | 74.96 | 11958200.0 | 74.96 |
2020-08-10 | 85.35 | 76.55 | 82.89 | 78.18 | 14531500.0 | 78.18 |
2020-08-07 | 88.15 | 76.52 | 87.87 | 79.33 | 23284600.0 | 79.33 |
2020-08-06 | 94.0 | 85.51 | 89.81 | 89.64 | 29037700.0 | 89.64 |
2020-08-05 | 117.79 | 107.57 | 114.0 | 108.92 | 13593100.0 | 108.92 |
2020-08-04 | 116.28 | 106.2 | 111.66 | 116.18 | 10815500.0 | 116.18 |
2020-08-03 | 111.73 | 98.63 | 99.35 | 111.66 | 12853100.0 | 111.66 |
2020-07-31 | 97.14 | 90.62 | 96.05 | 96.49 | 9076800.0 | 96.49 |
2020-07-30 | 93.36 | 83.68 | 83.87 | 92.56 | 9227200.0 | 92.56 |
2020-07-29 | 86.4 | 81.25 | 82.8 | 84.94 | 5203600.0 | 84.94 |
2020-07-28 | 84.15 | 79.01 | 79.17 | 80.67 | 4199200.0 | 80.67 |
2020-07-27 | 80.94 | 77.41 | 80.52 | 80.11 | 4309900.0 | 80.11 |
2020-07-24 | 79.85 | 75.22 | 76.66 | 78.8 | 4722300.0 | 78.8 |
2020-07-23 | 86.67 | 78.4 | 84.0 | 80.05 | 7088000.0 | 80.05 |
2020-07-22 | 85.84 | 82.3 | 83.11 | 83.57 | 3987200.0 | 83.57 |
2020-07-21 | 87.7 | 80.91 | 87.04 | 82.94 | 6438000.0 | 82.94 |
2020-07-20 | 85.74 | 77.79 | 78.27 | 84.85 | 9660800.0 | 84.85 |
2020-07-17 | 80.67 | 76.56 | 79.21 | 78.0 | 7932900.0 | 78.0 |
2020-07-16 | 82.36 | 77.11 | 80.1 | 78.12 | 7757600.0 | 78.12 |
2020-07-15 | 83.65 | 76.51 | 80.82 | 82.37 | 10641600.0 | 82.37 |
2020-07-14 | 85.38 | 73.87 | 81.66 | 81.87 | 16542600.0 | 81.87 |
2020-07-13 | 96.78 | 81.51 | 96.16 | 83.2 | 17690100.0 | 83.2 |
2020-07-10 | 100.23 | 91.4 | 98.4 | 94.91 | 18127700.0 | 94.91 |
2020-07-09 | 102.95 | 94.5 | 94.6 | 102.72 | 16270300.0 | 102.72 |
2020-07-08 | 96.3 | 89.01 | 89.54 | 96.16 | 10329000.0 | 96.16 |
2020-07-07 | 90.49 | 83.29 | 83.99 | 87.51 | 10259100.0 | 87.51 |
2020-07-06 | 86.35 | 80.25 | 83.25 | 84.37 | 11560700.0 | 84.37 |
2020-07-02 | 87.85 | 84.2 | 86.05 | 84.51 | 10750000.0 | 84.51 |
2020-07-01 | 87.72 | 82.05 | 84.0 | 86.45 | 13911400.0 | 86.45 |
2020-06-30 | 85.86 | 79.51 | 79.65 | 85.13 | 13432000.0 | 85.13 |
2020-06-29 | 89.05 | 76.25 | 87.33 | 78.15 | 23368700.0 | 78.15 |
2020-06-26 | 87.97 | 80.78 | 83.0 | 86.51 | 26777800.0 | 86.51 |
2020-06-25 | 82.68 | 76.2 | 77.73 | 81.67 | 16435700.0 | 81.67 |
2020-06-24 | 77.93 | 69.52 | 73.78 | 76.07 | 21521900.0 | 76.07 |
2020-06-23 | 81.75 | 74.62 | 76.66 | 75.9 | 34798500.0 | 75.9 |
2020-06-22 | 73.5 | 64.13 | 64.98 | 73.27 | 12506700.0 | 73.27 |
2020-06-19 | 65.38 | 62.25 | 65.0 | 63.69 | 10833500.0 | 63.69 |
2020-06-18 | 63.3 | 58.16 | 58.19 | 62.14 | 6197200.0 | 62.14 |
2020-06-17 | 60.07 | 53.76 | 54.49 | 58.25 | 7223500.0 | 58.25 |
2020-06-16 | 54.38 | 51.5 | 53.33 | 53.56 | 3520300.0 | 53.56 |
2020-06-15 | 52.35 | 46.41 | 47.0 | 51.98 | 4586600.0 | 51.98 |
2020-06-12 | 48.58 | 45.67 | 47.49 | 46.82 | 2444600.0 | 46.82 |
2020-06-11 | 49.42 | 44.5 | 44.98 | 45.82 | 4221000.0 | 45.82 |
2020-06-10 | 49.8 | 45.8 | 46.3 | 47.86 | 4381500.0 | 47.86 |
2020-06-09 | 47.71 | 42.64 | 47.7 | 45.52 | 4024700.0 | 45.52 |
2020-06-08 | 48.67 | 43.5 | 44.47 | 47.54 | 4163500.0 | 47.54 |
2020-06-05 | 46.49 | 44.01 | 45.5 | 45.09 | 4473700.0 | 45.09 |
2020-06-04 | 49.8 | 46.58 | 47.82 | 47.39 | 2721700.0 | 47.39 |
2020-06-03 | 50.49 | 47.5 | 47.92 | 48.07 | 3624100.0 | 48.07 |
2020-06-02 | 48.19 | 45.2 | 47.86 | 47.84 | 4460900.0 | 47.84 |
2020-06-01 | 47.99 | 43.03 | 44.16 | 47.26 | 5537500.0 | 47.26 |
2020-05-29 | 43.18 | 40.4 | 40.5 | 43.14 | 5587100.0 | 43.14 |
2020-05-28 | 42.26 | 38.87 | 39.15 | 40.6 | 3874400.0 | 40.6 |
2020-05-27 | 39.93 | 36.03 | 38.55 | 39.42 | 5253800.0 | 39.42 |
2020-05-26 | 42.0 | 38.73 | 42.0 | 39.31 | 4800100.0 | 39.31 |
2020-05-22 | 45.53 | 40.9 | 45.27 | 41.08 | 8275600.0 | 41.08 |
2020-05-21 | 44.25 | 40.26 | 41.32 | 44.25 | 11458000.0 | 44.25 |
2020-05-20 | 42.97 | 41.01 | 42.0 | 42.54 | 2817800.0 | 42.54 |
2020-05-19 | 41.85 | 38.21 | 38.37 | 40.16 | 3128100.0 | 40.16 |
2020-05-18 | 42.97 | 38.72 | 42.97 | 39.05 | 4820500.0 | 39.05 |
2020-05-15 | 39.78 | 36.55 | 36.66 | 39.5 | 3040300.0 | 39.5 |
2020-05-14 | 37.9 | 35.22 | 35.74 | 36.81 | 2857500.0 | 36.81 |
2020-05-13 | 39.07 | 34.28 | 37.49 | 36.55 | 5078800.0 | 36.55 |
2020-05-12 | 38.98 | 33.62 | 34.55 | 37.1 | 6800100.0 | 37.1 |
2020-05-11 | 35.96 | 33.01 | 35.0 | 34.32 | 5161000.0 | 34.32 |
2020-05-08 | 35.64 | 31.03 | 32.14 | 34.8 | 8017100.0 | 34.8 |
2020-05-07 | 34.65 | 26.64 | 29.3 | 33.58 | 18209800.0 | 33.58 |
2020-05-06 | 23.54 | 22.62 | 23.3 | 23.05 | 2903200.0 | 23.05 |
2020-05-05 | 23.12 | 22.01 | 22.49 | 22.74 | 1492600.0 | 22.74 |
2020-05-04 | 22.17 | 20.57 | 20.61 | 22.01 | 1494000.0 | 22.01 |
2020-05-01 | 21.92 | 20.81 | 21.02 | 21.53 | 1368200.0 | 21.53 |
2020-04-30 | 22.62 | 21.6 | 22.5 | 21.65 | 1635200.0 | 21.65 |
2020-04-29 | 23.26 | 21.68 | 22.53 | 22.39 | 1852300.0 | 22.39 |
2020-04-28 | 24.04 | 22.36 | 23.84 | 22.61 | 1439100.0 | 22.61 |
2020-04-27 | 23.96 | 23.21 | 23.75 | 23.7 | 1330600.0 | 23.7 |
2020-04-24 | 23.48 | 22.08 | 22.49 | 22.95 | 1336200.0 | 22.95 |
2020-04-23 | 23.82 | 22.51 | 23.37 | 22.51 | 1321100.0 | 22.51 |
2020-04-22 | 24.13 | 22.53 | 23.06 | 23.58 | 2160400.0 | 23.58 |
2020-04-21 | 23.99 | 21.6 | 23.0 | 22.15 | 3201400.0 | 22.15 |
2020-04-20 | 25.23 | 23.18 | 23.19 | 23.98 | 3765100.0 | 23.98 |
2020-04-17 | 24.21 | 22.41 | 23.64 | 23.19 | 3825100.0 | 23.19 |
2020-04-16 | 23.09 | 21.91 | 22.01 | 22.97 | 2721200.0 | 22.97 |
2020-04-15 | 22.46 | 21.21 | 21.34 | 21.94 | 2253900.0 | 21.94 |
2020-04-14 | 22.8 | 21.55 | 22.8 | 22.11 | 2043300.0 | 22.11 |
2020-04-13 | 22.55 | 20.52 | 20.65 | 22.09 | 2594600.0 | 22.09 |
2020-04-09 | 21.7 | 20.46 | 21.21 | 20.75 | 1039700.0 | 20.75 |
2020-04-08 | 21.1 | 20.0 | 20.0 | 20.89 | 1220700.0 | 20.89 |
2020-04-07 | 21.29 | 19.45 | 21.0 | 19.84 | 1407400.0 | 19.84 |
2020-04-06 | 20.75 | 19.55 | 20.07 | 20.58 | 1498500.0 | 20.58 |
2020-04-03 | 19.45 | 18.01 | 18.11 | 19.45 | 1258600.0 | 19.45 |
2020-04-02 | 18.71 | 17.18 | 17.44 | 18.05 | 976400.0 | 18.05 |
2020-04-01 | 18.86 | 17.38 | 18.2 | 17.61 | 1588600.0 | 17.61 |
2020-03-31 | 19.48 | 18.77 | 19.06 | 18.98 | 1838900.0 | 18.98 |
2020-03-30 | 19.04 | 18.27 | 18.4 | 18.87 | 1052600.0 | 18.87 |
2020-03-27 | 18.48 | 17.12 | 17.58 | 18.21 | 1180800.0 | 18.21 |
2020-03-26 | 18.99 | 17.55 | 18.2 | 18.06 | 1095000.0 | 18.06 |
2020-03-25 | 19.4 | 17.0 | 18.75 | 17.95 | 2103600.0 | 17.95 |
2020-03-24 | 19.78 | 18.03 | 19.78 | 18.68 | 2383500.0 | 18.68 |
2020-03-23 | 18.96 | 17.51 | 18.0 | 17.98 | 1912500.0 | 17.98 |
2020-03-20 | 19.29 | 17.26 | 18.32 | 17.71 | 2627200.0 | 17.71 |
2020-03-19 | 17.5 | 13.8 | 14.46 | 17.0 | 2349600.0 | 17.0 |
2020-03-18 | 15.82 | 12.59 | 12.64 | 14.38 | 2102000.0 | 14.38 |
2020-03-17 | 14.23 | 10.65 | 11.52 | 13.64 | 3159300.0 | 13.64 |
2020-03-16 | 13.14 | 10.63 | 12.52 | 11.13 | 2497400.0 | 11.13 |
2020-03-13 | 15.49 | 13.52 | 14.95 | 14.0 | 2712200.0 | 14.0 |
2020-03-12 | 15.14 | 12.41 | 13.17 | 13.14 | 3078600.0 | 13.14 |
2020-03-11 | 17.1 | 15.0 | 16.55 | 15.27 | 2507700.0 | 15.27 |
2020-03-10 | 18.15 | 16.43 | 18.04 | 17.29 | 2742700.0 | 17.29 |
2020-03-09 | 18.12 | 16.0 | 17.32 | 17.13 | 2261500.0 | 17.13 |
2020-03-06 | 21.39 | 18.94 | 21.26 | 18.99 | 3130100.0 | 18.99 |
2020-03-05 | 22.39 | 20.75 | 20.82 | 22.09 | 4538000.0 | 22.09 |
2020-03-04 | 21.64 | 20.62 | 21.43 | 21.45 | 2072000.0 | 21.45 |
2020-03-03 | 21.77 | 20.05 | 21.1 | 20.25 | 3453000.0 | 20.25 |
2020-03-02 | 20.59 | 19.61 | 20.04 | 20.49 | 2292400.0 | 20.49 |
2020-02-28 | 19.81 | 18.5 | 18.78 | 19.8 | 3253100.0 | 19.8 |
2020-02-27 | 19.87 | 18.5 | 19.87 | 19.61 | 4101300.0 | 19.61 |
2020-02-26 | 20.99 | 19.66 | 20.44 | 20.69 | 3034100.0 | 20.69 |
2020-02-25 | 20.92 | 19.32 | 20.75 | 20.51 | 3572700.0 | 20.51 |
2020-02-24 | 22.11 | 20.21 | 21.59 | 20.65 | 3245100.0 | 20.65 |
2020-02-21 | 23.85 | 21.72 | 22.58 | 23.11 | 5899100.0 | 23.11 |
2020-02-20 | 24.98 | 23.26 | 24.02 | 24.59 | 3562500.0 | 24.59 |
2020-02-19 | 24.68 | 22.92 | 22.99 | 24.2 | 2279500.0 | 24.2 |
2020-02-18 | 23.34 | 22.36 | 23.04 | 22.8 | 1583000.0 | 22.8 |