名前 | National Research Corporation Common Stock |
ティッカー | NRC |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 50.06 | 47.16 | 50.06 | 47.28 | 34800.0 | 47.28 |
2021-02-12 | 51.35 | 49.31 | 50.66 | 49.35 | 40200.0 | 49.35 |
2021-02-11 | 51.99 | 50.0 | 50.87 | 51.63 | 34800.0 | 51.63 |
2021-02-10 | 52.53 | 49.9 | 52.53 | 51.0 | 51100.0 | 51.0 |
2021-02-09 | 52.32 | 51.1 | 51.31 | 52.32 | 19200.0 | 52.32 |
2021-02-08 | 51.64 | 49.85 | 50.05 | 51.35 | 31000.0 | 51.35 |
2021-02-05 | 50.82 | 49.6 | 49.88 | 50.28 | 37300.0 | 50.28 |
2021-02-04 | 49.97 | 47.65 | 48.47 | 49.82 | 22700.0 | 49.82 |
2021-02-03 | 48.98 | 47.26 | 47.29 | 48.98 | 32900.0 | 48.98 |
2021-02-02 | 48.17 | 46.62 | 46.92 | 47.59 | 41700.0 | 47.59 |
2021-02-01 | 47.24 | 44.49 | 45.68 | 46.31 | 47100.0 | 46.31 |
2021-01-29 | 46.57 | 45.0 | 45.54 | 45.3 | 49100.0 | 45.3 |
2021-01-28 | 47.16 | 45.39 | 47.16 | 45.49 | 36200.0 | 45.49 |
2021-01-27 | 47.92 | 46.2 | 47.32 | 46.67 | 44700.0 | 46.67 |
2021-01-26 | 48.99 | 47.23 | 48.41 | 48.12 | 31400.0 | 48.12 |
2021-01-25 | 48.1 | 47.14 | 48.1 | 47.97 | 33500.0 | 47.97 |
2021-01-22 | 48.36 | 47.41 | 47.41 | 48.31 | 33000.0 | 48.31 |
2021-01-21 | 47.69 | 46.69 | 47.46 | 47.5 | 37200.0 | 47.5 |
2021-01-20 | 48.13 | 47.15 | 47.33 | 47.58 | 27600.0 | 47.58 |
2021-01-19 | 48.73 | 47.06 | 47.06 | 47.36 | 29300.0 | 47.36 |
2021-01-15 | 46.97 | 45.56 | 46.19 | 46.62 | 35000.0 | 46.62 |
2021-01-14 | 46.83 | 45.14 | 45.59 | 46.52 | 29300.0 | 46.52 |
2021-01-13 | 45.75 | 44.84 | 45.75 | 45.24 | 24600.0 | 45.24 |
2021-01-12 | 46.11 | 44.94 | 45.02 | 45.91 | 23600.0 | 45.91 |
2021-01-11 | 45.28 | 44.37 | 45.24 | 45.1 | 24200.0 | 45.1 |
2021-01-08 | 45.42 | 44.42 | 44.84 | 45.2 | 33000.0 | 45.2 |
2021-01-07 | 45.07 | 44.22 | 44.97 | 44.73 | 13900.0 | 44.73 |
2021-01-06 | 45.27 | 42.41 | 43.1 | 45.07 | 85700.0 | 45.07 |
2021-01-05 | 44.11 | 42.76 | 44.11 | 43.05 | 60400.0 | 43.05 |
2021-01-04 | 44.13 | 42.54 | 42.75 | 42.92 | 39700.0 | 42.92 |
2020-12-31 | 43.31 | 42.42 | 43.31 | 42.75 | 47900.0 | 42.75 |
2020-12-30 | 44.64 | 42.79 | 43.94 | 43.14 | 31000.0 | 43.14 |
2020-12-29 | 44.61 | 43.29 | 44.61 | 43.81 | 33000.0 | 43.81 |
2020-12-28 | 44.99 | 44.4 | 44.99 | 44.64 | 17900.0 | 44.64 |
2020-12-24 | 44.84 | 44.1 | 44.84 | 44.4 | 8900.0 | 44.4 |
2020-12-23 | 46.7 | 44.16 | 45.44 | 44.63 | 29300.0 | 44.63 |
2020-12-22 | 47.08 | 45.28 | 47.08 | 45.53 | 20500.0 | 45.53 |
2020-12-21 | 47.25 | 45.5 | 47.0 | 45.87 | 49400.0 | 45.87 |
2020-12-18 | 49.26 | 47.33 | 48.06 | 47.4 | 95400.0 | 47.4 |
2020-12-17 | 47.91 | 47.11 | 47.89 | 47.83 | 56100.0 | 47.83 |
2020-12-16 | 48.19 | 47.26 | 48.02 | 47.56 | 25200.0 | 47.56 |
2020-12-15 | 48.47 | 47.24 | 47.6 | 47.55 | 31100.0 | 47.55 |
2020-12-14 | 48.33 | 47.43 | 47.53 | 47.43 | 42700.0 | 47.43 |
2020-12-11 | 47.96 | 46.8 | 46.8 | 47.43 | 34400.0 | 47.43 |
2020-12-10 | 49.26 | 46.87 | 49.26 | 47.33 | 20500.0 | 47.33 |
2020-12-09 | 48.38 | 46.56 | 47.8 | 47.18 | 32500.0 | 47.18 |
2020-12-08 | 48.9 | 46.85 | 48.83 | 47.3 | 77000.0 | 47.3 |
2020-12-07 | 50.88 | 48.51 | 50.02 | 48.83 | 77800.0 | 48.83 |
2020-12-04 | 51.36 | 48.9 | 49.35 | 50.0 | 45500.0 | 50.0 |
2020-12-03 | 50.63 | 48.18 | 48.41 | 49.19 | 36500.0 | 49.19 |
2020-12-02 | 50.5 | 48.49 | 50.5 | 48.5 | 35500.0 | 48.5 |
2020-12-01 | 51.99 | 50.11 | 51.99 | 50.59 | 38000.0 | 50.59 |
2020-11-30 | 53.17 | 50.98 | 52.87 | 51.31 | 35800.0 | 51.31 |
2020-11-27 | 54.82 | 52.76 | 53.38 | 53.38 | 21000.0 | 53.38 |
2020-11-25 | 55.08 | 53.42 | 55.08 | 53.45 | 28400.0 | 53.45 |
2020-11-24 | 55.78 | 53.86 | 55.34 | 55.59 | 28900.0 | 55.59 |
2020-11-23 | 55.12 | 53.86 | 54.86 | 54.03 | 26500.0 | 54.03 |
2020-11-20 | 55.58 | 54.15 | 54.59 | 54.74 | 27800.0 | 54.74 |
2020-11-19 | 55.45 | 54.24 | 54.98 | 55.13 | 31900.0 | 55.13 |
2020-11-18 | 57.12 | 55.32 | 57.12 | 55.33 | 19900.0 | 55.33 |
2020-11-17 | 56.58 | 55.21 | 55.21 | 56.0 | 47000.0 | 56.0 |
2020-11-16 | 57.08 | 54.53 | 57.08 | 55.47 | 100700.0 | 55.47 |
2020-11-13 | 57.44 | 55.53 | 57.25 | 55.9 | 29500.0 | 55.9 |
2020-11-12 | 58.89 | 56.0 | 58.6 | 56.7 | 40900.0 | 56.7 |
2020-11-11 | 59.0 | 58.15 | 58.69 | 58.98 | 40100.0 | 58.98 |
2020-11-10 | 59.2 | 57.26 | 57.26 | 58.7 | 36900.0 | 58.7 |
2020-11-09 | 59.15 | 53.42 | 54.38 | 56.23 | 48100.0 | 56.23 |
2020-11-06 | 54.69 | 53.27 | 54.69 | 53.27 | 15000.0 | 53.27 |
2020-11-05 | 55.41 | 54.3 | 54.43 | 55.0 | 20800.0 | 55.0 |
2020-11-04 | 54.76 | 53.29 | 54.62 | 54.3 | 15500.0 | 54.3 |
2020-11-03 | 55.46 | 53.63 | 54.48 | 55.24 | 27800.0 | 55.24 |
2020-11-02 | 53.73 | 52.39 | 52.91 | 53.33 | 14400.0 | 53.33 |
2020-10-30 | 52.15 | 51.21 | 51.34 | 51.8 | 23800.0 | 51.8 |
2020-10-29 | 51.95 | 50.18 | 50.61 | 51.53 | 14300.0 | 51.53 |
2020-10-28 | 52.02 | 50.03 | 50.47 | 51.18 | 18500.0 | 51.18 |
2020-10-27 | 52.99 | 51.63 | 52.59 | 51.8 | 15100.0 | 51.8 |
2020-10-26 | 53.1 | 51.98 | 53.1 | 52.95 | 14300.0 | 52.95 |
2020-10-23 | 53.95 | 53.04 | 53.58 | 53.65 | 12700.0 | 53.65 |
2020-10-22 | 54.09 | 52.36 | 54.09 | 53.18 | 27000.0 | 53.18 |
2020-10-21 | 53.91 | 52.41 | 52.69 | 53.24 | 11800.0 | 53.24 |
2020-10-20 | 54.15 | 52.83 | 53.24 | 52.83 | 11700.0 | 52.83 |
2020-10-19 | 54.03 | 52.68 | 54.02 | 53.15 | 15400.0 | 53.15 |
2020-10-16 | 54.0 | 52.3 | 52.74 | 53.69 | 17200.0 | 53.69 |
2020-10-15 | 53.76 | 51.94 | 52.58 | 52.7 | 21500.0 | 52.7 |
2020-10-14 | 53.4 | 52.54 | 53.4 | 52.54 | 10500.0 | 52.54 |
2020-10-13 | 53.67 | 52.51 | 52.53 | 53.39 | 15900.0 | 53.39 |
2020-10-12 | 53.46 | 52.25 | 53.04 | 53.1 | 17200.0 | 53.1 |
2020-10-09 | 54.12 | 52.69 | 54.12 | 52.93 | 17300.0 | 52.93 |
2020-10-08 | 54.0 | 52.4 | 52.89 | 53.63 | 22600.0 | 53.63 |
2020-10-07 | 52.85 | 50.33 | 51.72 | 52.17 | 59500.0 | 52.17 |
2020-10-06 | 53.47 | 51.28 | 52.28 | 51.46 | 21200.0 | 51.46 |
2020-10-05 | 52.14 | 50.27 | 51.12 | 51.68 | 22300.0 | 51.68 |
2020-10-02 | 52.49 | 49.83 | 49.83 | 51.31 | 20200.0 | 51.31 |
2020-10-01 | 51.32 | 49.2 | 49.49 | 50.8 | 38300.0 | 50.8 |
2020-09-30 | 50.01 | 48.88 | 49.11 | 49.21 | 51500.0 | 49.21 |
2020-09-29 | 49.36 | 48.31 | 48.4 | 49.2 | 50500.0 | 49.2 |
2020-09-28 | 49.01 | 47.61 | 47.61 | 48.52 | 24400.0 | 48.52 |
2020-09-25 | 47.33 | 46.05 | 46.21 | 46.95 | 25100.0 | 46.95 |
2020-09-24 | 47.82 | 46.03 | 46.47 | 46.74 | 23700.0 | 46.74 |
2020-09-23 | 49.69 | 46.23 | 48.4 | 46.51 | 33000.0 | 46.51 |
2020-09-22 | 49.65 | 47.34 | 47.84 | 48.38 | 27500.0 | 48.38 |
2020-09-21 | 49.05 | 47.0 | 49.0 | 47.68 | 34400.0 | 47.68 |
2020-09-18 | 51.35 | 49.28 | 51.35 | 50.03 | 77500.0 | 50.03 |
2020-09-17 | 51.09 | 50.1 | 51.0 | 50.49 | 16500.0 | 50.49 |
2020-09-16 | 52.53 | 51.0 | 52.53 | 51.2 | 27400.0 | 51.2 |
2020-09-15 | 53.36 | 51.99 | 53.36 | 52.52 | 16200.0 | 52.52 |
2020-09-14 | 54.32 | 52.07 | 52.07 | 53.05 | 21000.0 | 53.05 |
2020-09-11 | 52.96 | 51.0 | 52.9 | 51.63 | 28500.0 | 51.63 |
2020-09-10 | 55.0 | 52.36 | 55.0 | 52.41 | 33000.0 | 52.41 |
2020-09-09 | 55.57 | 54.22 | 55.25 | 54.47 | 23700.0 | 54.47 |
2020-09-08 | 55.0 | 54.22 | 54.35 | 54.75 | 26600.0 | 54.75 |
2020-09-04 | 57.0 | 54.28 | 57.0 | 55.14 | 27100.0 | 55.14 |
2020-09-03 | 58.4 | 55.95 | 58.13 | 56.12 | 24500.0 | 56.12 |
2020-09-02 | 58.5 | 56.92 | 57.07 | 58.46 | 40700.0 | 58.46 |
2020-09-01 | 57.5 | 55.44 | 55.69 | 57.0 | 29700.0 | 57.0 |
2020-08-31 | 56.91 | 55.63 | 56.74 | 56.0 | 36500.0 | 56.0 |
2020-08-28 | 57.14 | 55.66 | 56.91 | 57.13 | 29000.0 | 57.13 |
2020-08-27 | 57.19 | 55.24 | 55.31 | 56.41 | 28900.0 | 56.41 |
2020-08-26 | 55.72 | 55.02 | 55.21 | 55.18 | 22600.0 | 55.18 |
2020-08-25 | 55.92 | 54.67 | 55.91 | 55.44 | 17900.0 | 55.44 |
2020-08-24 | 56.03 | 55.21 | 55.87 | 55.85 | 16300.0 | 55.85 |
2020-08-21 | 56.08 | 54.85 | 56.08 | 55.22 | 21900.0 | 55.22 |
2020-08-20 | 56.65 | 55.4 | 55.98 | 56.0 | 20000.0 | 56.0 |
2020-08-19 | 56.87 | 54.8 | 55.13 | 56.64 | 19200.0 | 56.64 |
2020-08-18 | 56.0 | 54.62 | 55.55 | 55.3 | 22400.0 | 55.3 |
2020-08-17 | 56.15 | 55.44 | 55.46 | 55.55 | 18000.0 | 55.55 |
2020-08-14 | 56.99 | 55.28 | 56.99 | 55.65 | 13400.0 | 55.65 |
2020-08-13 | 57.73 | 56.66 | 57.73 | 57.03 | 32000.0 | 57.03 |
2020-08-12 | 59.75 | 57.12 | 59.19 | 57.2 | 107300.0 | 57.2 |
2020-08-11 | 59.7 | 58.22 | 58.32 | 58.62 | 23200.0 | 58.62 |
2020-08-10 | 58.51 | 56.86 | 57.5 | 57.99 | 23000.0 | 57.99 |
2020-08-07 | 57.27 | 55.7 | 55.7 | 57.27 | 15700.0 | 57.27 |
2020-08-06 | 56.46 | 54.68 | 55.44 | 56.25 | 19100.0 | 56.25 |
2020-08-05 | 58.4 | 55.05 | 58.4 | 55.44 | 33600.0 | 55.44 |
2020-08-04 | 57.56 | 55.97 | 57.35 | 57.45 | 28300.0 | 57.45 |
2020-08-03 | 58.4 | 57.26 | 57.4 | 57.84 | 26600.0 | 57.84 |
2020-07-31 | 57.7 | 56.22 | 57.63 | 57.19 | 38500.0 | 57.19 |
2020-07-30 | 58.67 | 57.46 | 57.5 | 57.98 | 23400.0 | 57.98 |
2020-07-29 | 59.03 | 57.82 | 57.82 | 58.51 | 25200.0 | 58.51 |
2020-07-28 | 59.4 | 57.42 | 58.32 | 57.65 | 25000.0 | 57.65 |
2020-07-27 | 59.14 | 58.19 | 58.35 | 59.08 | 14500.0 | 59.08 |
2020-07-24 | 59.88 | 58.09 | 58.25 | 58.42 | 23400.0 | 58.42 |
2020-07-23 | 60.62 | 58.62 | 59.35 | 58.94 | 93900.0 | 58.94 |
2020-07-22 | 59.9 | 59.16 | 59.59 | 59.41 | 25000.0 | 59.41 |
2020-07-21 | 59.95 | 57.96 | 59.76 | 59.95 | 21600.0 | 59.95 |
2020-07-20 | 60.0 | 58.93 | 59.46 | 59.29 | 22100.0 | 59.29 |
2020-07-17 | 60.0 | 58.53 | 58.76 | 59.85 | 33300.0 | 59.85 |
2020-07-16 | 59.9 | 58.41 | 59.68 | 59.0 | 21700.0 | 59.0 |
2020-07-15 | 60.0 | 58.42 | 59.0 | 59.98 | 51300.0 | 59.98 |
2020-07-14 | 57.9 | 55.88 | 55.88 | 57.6 | 20900.0 | 57.6 |
2020-07-13 | 58.02 | 56.07 | 57.27 | 56.3 | 27100.0 | 56.3 |
2020-07-10 | 56.86 | 53.92 | 54.68 | 56.4 | 25600.0 | 56.4 |
2020-07-09 | 55.3 | 53.61 | 55.18 | 54.43 | 34700.0 | 54.43 |
2020-07-08 | 57.38 | 54.7 | 56.58 | 55.57 | 33200.0 | 55.57 |
2020-07-07 | 58.39 | 56.67 | 57.55 | 56.72 | 25900.0 | 56.72 |
2020-07-06 | 59.61 | 57.81 | 59.61 | 58.05 | 17800.0 | 58.05 |
2020-07-02 | 59.54 | 58.2 | 58.84 | 58.35 | 28000.0 | 58.35 |
2020-07-01 | 58.67 | 56.98 | 58.67 | 57.82 | 33200.0 | 57.82 |
2020-06-30 | 58.43 | 56.13 | 56.13 | 58.21 | 57700.0 | 58.21 |
2020-06-29 | 56.39 | 52.73 | 52.73 | 56.16 | 51700.0 | 56.16 |
2020-06-26 | 55.73 | 52.18 | 54.86 | 52.54 | 223400.0 | 52.54 |
2020-06-25 | 55.52 | 53.54 | 53.87 | 55.52 | 50800.0 | 55.52 |
2020-06-24 | 56.42 | 53.89 | 56.42 | 54.09 | 40200.0 | 54.09 |
2020-06-23 | 58.0 | 55.85 | 56.73 | 57.29 | 36000.0 | 57.29 |
2020-06-22 | 55.89 | 54.17 | 54.48 | 55.71 | 25800.0 | 55.71 |
2020-06-19 | 56.65 | 53.33 | 55.5 | 54.96 | 72400.0 | 54.96 |
2020-06-18 | 55.87 | 53.8 | 54.29 | 54.78 | 18600.0 | 54.78 |
2020-06-17 | 56.65 | 54.12 | 55.64 | 54.48 | 17800.0 | 54.48 |
2020-06-16 | 55.91 | 50.24 | 55.82 | 55.51 | 29100.0 | 55.51 |
2020-06-15 | 54.13 | 51.09 | 51.48 | 53.81 | 31400.0 | 53.81 |
2020-06-12 | 54.49 | 51.17 | 53.69 | 53.31 | 46000.0 | 53.31 |
2020-06-11 | 54.29 | 51.32 | 53.35 | 51.65 | 35600.0 | 51.65 |
2020-06-10 | 58.71 | 54.74 | 57.75 | 55.27 | 47800.0 | 55.27 |
2020-06-09 | 59.8 | 57.97 | 58.29 | 58.25 | 30400.0 | 58.25 |
2020-06-08 | 59.68 | 57.35 | 57.75 | 59.2 | 30100.0 | 59.2 |
2020-06-05 | 59.51 | 56.83 | 59.49 | 57.22 | 55000.0 | 57.22 |
2020-06-04 | 58.72 | 56.86 | 56.86 | 58.64 | 46700.0 | 58.64 |
2020-06-03 | 58.95 | 56.45 | 56.49 | 57.34 | 60400.0 | 57.34 |
2020-06-02 | 56.23 | 54.68 | 55.66 | 55.4 | 44000.0 | 55.4 |
2020-06-01 | 57.25 | 55.15 | 57.25 | 55.15 | 36600.0 | 55.15 |
2020-05-29 | 57.53 | 54.04 | 54.04 | 56.72 | 65700.0 | 56.72 |
2020-05-28 | 57.28 | 54.43 | 56.1 | 54.43 | 30300.0 | 54.43 |
2020-05-27 | 56.32 | 53.84 | 55.12 | 56.07 | 29100.0 | 56.07 |
2020-05-26 | 55.04 | 53.31 | 54.57 | 54.04 | 34600.0 | 54.04 |
2020-05-22 | 53.23 | 51.47 | 52.87 | 52.56 | 23700.0 | 52.56 |
2020-05-21 | 53.63 | 51.34 | 52.19 | 52.85 | 17800.0 | 52.85 |
2020-05-20 | 53.99 | 52.15 | 52.75 | 52.6 | 34600.0 | 52.6 |
2020-05-19 | 54.22 | 51.64 | 53.4 | 51.94 | 39000.0 | 51.94 |
2020-05-18 | 54.48 | 52.0 | 52.12 | 54.11 | 43300.0 | 54.11 |
2020-05-15 | 50.43 | 47.69 | 48.69 | 50.0 | 41900.0 | 50.0 |
2020-05-14 | 49.62 | 46.07 | 48.95 | 49.19 | 39800.0 | 49.19 |
2020-05-13 | 52.47 | 49.5 | 50.58 | 50.2 | 38300.0 | 50.2 |
2020-05-12 | 57.07 | 50.67 | 55.9 | 51.33 | 47500.0 | 51.33 |
2020-05-11 | 57.81 | 54.66 | 56.61 | 56.27 | 64400.0 | 56.27 |
2020-05-08 | 58.09 | 55.17 | 55.17 | 57.4 | 48400.0 | 57.4 |
2020-05-07 | 55.87 | 52.5 | 55.87 | 53.7 | 44200.0 | 53.7 |
2020-05-06 | 54.97 | 51.9 | 51.9 | 54.4 | 31100.0 | 54.4 |
2020-05-05 | 56.51 | 52.37 | 53.41 | 53.06 | 37400.0 | 53.06 |
2020-05-04 | 54.07 | 50.65 | 52.03 | 52.03 | 33700.0 | 52.03 |
2020-05-01 | 53.08 | 49.45 | 50.05 | 53.08 | 51000.0 | 53.08 |
2020-04-30 | 54.52 | 51.0 | 54.52 | 51.59 | 38200.0 | 51.59 |
2020-04-29 | 58.3 | 55.24 | 55.24 | 55.71 | 49200.0 | 55.71 |
2020-04-28 | 54.37 | 52.41 | 54.0 | 53.26 | 90000.0 | 53.26 |
2020-04-27 | 54.61 | 51.4 | 52.15 | 53.64 | 36300.0 | 53.64 |
2020-04-24 | 52.26 | 49.29 | 50.61 | 51.35 | 34200.0 | 51.35 |
2020-04-23 | 52.2 | 48.87 | 52.05 | 51.0 | 29500.0 | 51.0 |
2020-04-22 | 52.81 | 50.01 | 51.33 | 52.3 | 30600.0 | 52.3 |
2020-04-21 | 52.44 | 49.16 | 49.16 | 50.15 | 31200.0 | 50.15 |
2020-04-20 | 53.84 | 50.96 | 52.37 | 51.34 | 26800.0 | 51.34 |
2020-04-17 | 54.78 | 50.25 | 50.49 | 54.15 | 36200.0 | 54.15 |
2020-04-16 | 49.47 | 47.77 | 48.73 | 49.26 | 43800.0 | 49.26 |
2020-04-15 | 48.46 | 46.2 | 47.63 | 47.76 | 53700.0 | 47.76 |
2020-04-14 | 49.6 | 47.1 | 48.49 | 49.5 | 52700.0 | 49.5 |
2020-04-13 | 47.83 | 45.68 | 46.67 | 47.66 | 27600.0 | 47.66 |
2020-04-09 | 49.0 | 45.94 | 48.53 | 47.28 | 41500.0 | 47.28 |
2020-04-08 | 48.0 | 44.53 | 46.4 | 47.45 | 36400.0 | 47.45 |
2020-04-07 | 46.6 | 44.61 | 46.6 | 45.6 | 63600.0 | 45.6 |
2020-04-06 | 47.58 | 43.8 | 43.8 | 47.1 | 48800.0 | 47.1 |
2020-04-03 | 44.27 | 40.12 | 43.83 | 42.29 | 69700.0 | 42.29 |
2020-04-02 | 45.01 | 42.55 | 43.84 | 44.81 | 30100.0 | 44.81 |
2020-04-01 | 45.0 | 42.79 | 43.24 | 44.6 | 46600.0 | 44.6 |
2020-03-31 | 46.56 | 43.18 | 44.48 | 45.48 | 67200.0 | 45.48 |
2020-03-30 | 44.83 | 41.53 | 42.5 | 44.83 | 43100.0 | 44.83 |
2020-03-27 | 45.65 | 41.62 | 43.03 | 42.19 | 30500.0 | 41.98 |
2020-03-26 | 45.31 | 41.38 | 42.24 | 45.31 | 37600.0 | 45.08 |
2020-03-25 | 49.35 | 40.1 | 44.86 | 41.75 | 38400.0 | 41.54 |
2020-03-24 | 45.99 | 40.65 | 42.75 | 45.32 | 43100.0 | 45.09 |
2020-03-23 | 41.72 | 34.64 | 39.67 | 40.62 | 37500.0 | 40.42 |
2020-03-20 | 45.81 | 34.0 | 41.66 | 39.39 | 61500.0 | 39.19 |
2020-03-19 | 45.1 | 34.0 | 34.74 | 41.77 | 57100.0 | 41.56 |
2020-03-18 | 38.8 | 35.0 | 38.8 | 35.01 | 51300.0 | 34.84 |
2020-03-17 | 41.95 | 35.03 | 36.9 | 41.95 | 69600.0 | 41.74 |
2020-03-16 | 43.01 | 35.01 | 43.0 | 36.5 | 45700.0 | 36.32 |
2020-03-13 | 48.14 | 43.78 | 45.24 | 46.0 | 75400.0 | 45.77 |
2020-03-12 | 49.6 | 43.08 | 49.55 | 43.32 | 50300.0 | 43.1 |
2020-03-11 | 54.25 | 50.0 | 52.95 | 52.18 | 41700.0 | 51.92 |
2020-03-10 | 54.33 | 52.1 | 53.45 | 54.33 | 35200.0 | 54.06 |
2020-03-09 | 55.0 | 51.14 | 52.14 | 52.5 | 32700.0 | 52.24 |
2020-03-06 | 55.27 | 52.49 | 52.83 | 54.52 | 49600.0 | 54.25 |
2020-03-05 | 55.65 | 53.0 | 55.5 | 54.0 | 26000.0 | 53.73 |
2020-03-04 | 57.5 | 52.62 | 54.55 | 56.88 | 33200.0 | 56.6 |
2020-03-03 | 56.81 | 53.05 | 55.99 | 53.77 | 28700.0 | 53.5 |
2020-03-02 | 56.96 | 55.2 | 55.77 | 56.31 | 55600.0 | 56.03 |
2020-02-28 | 58.4 | 53.0 | 57.93 | 54.99 | 56100.0 | 54.72 |
2020-02-27 | 62.7 | 56.81 | 62.64 | 58.53 | 55500.0 | 58.24 |
2020-02-26 | 67.09 | 62.73 | 66.7 | 63.12 | 25700.0 | 62.81 |
2020-02-25 | 66.97 | 62.75 | 66.45 | 66.67 | 49300.0 | 66.34 |
2020-02-24 | 67.41 | 66.21 | 66.93 | 66.22 | 37800.0 | 65.89 |
2020-02-21 | 68.12 | 66.45 | 67.6 | 67.79 | 27100.0 | 67.45 |
2020-02-20 | 68.81 | 67.11 | 68.49 | 67.59 | 22500.0 | 67.25 |
2020-02-19 | 69.0 | 68.33 | 68.96 | 68.74 | 16400.0 | 68.4 |
2020-02-18 | 69.0 | 67.9 | 68.7 | 68.81 | 23300.0 | 68.47 |