名前 | RealPage Inc. Common Stock |
ティッカー | RP |
国 | United States |
上場年 | 2010.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 87.16 | 86.76 | 86.91 | 86.92 | 1311100.0 | 86.92 |
2021-02-12 | 87.0 | 86.75 | 86.95 | 86.86 | 3712900.0 | 86.86 |
2021-02-11 | 87.38 | 86.73 | 86.93 | 86.99 | 2475400.0 | 86.99 |
2021-02-10 | 87.05 | 86.58 | 86.91 | 86.85 | 2089900.0 | 86.85 |
2021-02-09 | 86.96 | 86.56 | 86.77 | 86.96 | 2043200.0 | 86.96 |
2021-02-08 | 86.84 | 86.54 | 86.81 | 86.74 | 2407900.0 | 86.74 |
2021-02-05 | 86.8 | 86.54 | 86.6 | 86.7 | 2807200.0 | 86.7 |
2021-02-04 | 87.09 | 86.46 | 87.0 | 86.5 | 6088100.0 | 86.5 |
2021-02-03 | 87.09 | 86.65 | 86.93 | 86.92 | 1484700.0 | 86.92 |
2021-02-02 | 87.41 | 86.7 | 87.0 | 86.96 | 2372800.0 | 86.96 |
2021-02-01 | 87.13 | 86.35 | 86.35 | 87.03 | 1539500.0 | 87.03 |
2021-01-29 | 87.03 | 85.6 | 85.75 | 86.57 | 2373900.0 | 86.57 |
2021-01-28 | 86.38 | 85.6 | 85.62 | 85.69 | 2482100.0 | 85.69 |
2021-01-27 | 86.81 | 85.25 | 86.72 | 85.4 | 3070700.0 | 85.4 |
2021-01-26 | 87.14 | 86.51 | 86.92 | 86.7 | 1667100.0 | 86.7 |
2021-01-25 | 87.35 | 86.7 | 87.2 | 86.77 | 1832400.0 | 86.77 |
2021-01-22 | 87.2 | 86.92 | 87.03 | 87.0 | 1495600.0 | 87.0 |
2021-01-21 | 87.67 | 86.91 | 87.65 | 87.0 | 2200500.0 | 87.0 |
2021-01-20 | 87.72 | 87.15 | 87.15 | 87.45 | 2613500.0 | 87.45 |
2021-01-19 | 87.41 | 86.75 | 87.41 | 86.89 | 1903100.0 | 86.89 |
2021-01-15 | 87.11 | 86.68 | 86.75 | 87.03 | 1560000.0 | 87.03 |
2021-01-14 | 86.95 | 86.68 | 86.75 | 86.72 | 2265800.0 | 86.72 |
2021-01-13 | 86.93 | 86.61 | 86.75 | 86.72 | 1817100.0 | 86.72 |
2021-01-12 | 86.82 | 86.46 | 86.5 | 86.78 | 2640100.0 | 86.78 |
2021-01-11 | 86.98 | 86.4 | 86.45 | 86.45 | 2003800.0 | 86.45 |
2021-01-08 | 86.79 | 86.3 | 86.54 | 86.46 | 3282400.0 | 86.46 |
2021-01-07 | 86.88 | 86.4 | 86.71 | 86.56 | 4629000.0 | 86.56 |
2021-01-06 | 87.03 | 86.5 | 86.83 | 86.69 | 3484700.0 | 86.69 |
2021-01-05 | 87.0 | 86.65 | 86.8 | 86.7 | 2738000.0 | 86.7 |
2021-01-04 | 87.4 | 86.62 | 87.25 | 86.8 | 3022600.0 | 86.8 |
2020-12-31 | 87.37 | 87.06 | 87.13 | 87.24 | 1754700.0 | 87.24 |
2020-12-30 | 87.43 | 87.0 | 87.39 | 87.1 | 2171300.0 | 87.1 |
2020-12-29 | 87.61 | 86.95 | 87.5 | 87.27 | 2412800.0 | 87.27 |
2020-12-28 | 87.7 | 87.38 | 87.62 | 87.46 | 1671400.0 | 87.46 |
2020-12-24 | 87.89 | 87.5 | 87.66 | 87.53 | 2218100.0 | 87.53 |
2020-12-23 | 88.09 | 87.39 | 87.48 | 87.68 | 3288600.0 | 87.68 |
2020-12-22 | 87.88 | 87.3 | 87.65 | 87.53 | 5265900.0 | 87.53 |
2020-12-21 | 89.2 | 87.25 | 89.0 | 87.33 | 16432100.0 | 87.33 |
2020-12-18 | 69.09 | 67.24 | 68.78 | 67.83 | 918200.0 | 67.83 |
2020-12-17 | 68.71 | 67.01 | 67.01 | 68.46 | 831200.0 | 68.46 |
2020-12-16 | 67.39 | 66.3 | 66.86 | 66.72 | 877800.0 | 66.72 |
2020-12-15 | 67.61 | 65.91 | 67.33 | 66.55 | 1020900.0 | 66.55 |
2020-12-14 | 68.19 | 66.36 | 67.93 | 66.69 | 981000.0 | 66.69 |
2020-12-11 | 68.8 | 67.33 | 68.26 | 67.96 | 453900.0 | 67.96 |
2020-12-10 | 69.09 | 67.37 | 68.03 | 68.34 | 396900.0 | 68.34 |
2020-12-09 | 69.54 | 67.51 | 69.47 | 68.21 | 370700.0 | 68.21 |
2020-12-08 | 69.95 | 69.17 | 69.66 | 69.32 | 290700.0 | 69.32 |
2020-12-07 | 69.78 | 67.29 | 69.04 | 69.47 | 406400.0 | 69.47 |
2020-12-04 | 69.6 | 68.0 | 68.3 | 69.2 | 979400.0 | 69.2 |
2020-12-03 | 69.88 | 68.23 | 68.74 | 68.33 | 382700.0 | 68.33 |
2020-12-02 | 68.71 | 67.56 | 68.47 | 68.37 | 534500.0 | 68.37 |
2020-12-01 | 69.5 | 67.91 | 69.5 | 68.88 | 627400.0 | 68.88 |
2020-11-30 | 69.33 | 66.61 | 66.61 | 68.99 | 1774700.0 | 68.99 |
2020-11-27 | 66.91 | 65.41 | 66.14 | 66.8 | 226500.0 | 66.8 |
2020-11-25 | 66.01 | 65.01 | 65.54 | 65.58 | 311600.0 | 65.58 |
2020-11-24 | 66.46 | 65.15 | 66.05 | 65.63 | 664900.0 | 65.63 |
2020-11-23 | 66.33 | 65.29 | 65.67 | 65.84 | 395400.0 | 65.84 |
2020-11-20 | 65.93 | 64.31 | 64.91 | 65.24 | 832300.0 | 65.24 |
2020-11-19 | 65.13 | 62.45 | 62.62 | 65.07 | 743600.0 | 65.07 |
2020-11-18 | 63.55 | 62.55 | 62.98 | 62.76 | 912100.0 | 62.76 |
2020-11-17 | 63.47 | 62.02 | 62.02 | 62.81 | 676800.0 | 62.81 |
2020-11-16 | 62.83 | 61.23 | 62.52 | 62.34 | 809500.0 | 62.34 |
2020-11-13 | 62.14 | 61.24 | 61.24 | 61.88 | 1482000.0 | 61.88 |
2020-11-12 | 62.9 | 61.46 | 62.51 | 61.61 | 1189400.0 | 61.61 |
2020-11-11 | 62.88 | 61.27 | 61.38 | 62.41 | 576000.0 | 62.41 |
2020-11-10 | 61.79 | 59.53 | 60.43 | 61.03 | 840400.0 | 61.03 |
2020-11-09 | 63.09 | 60.7 | 62.14 | 60.7 | 1150700.0 | 60.7 |
2020-11-06 | 63.42 | 59.34 | 61.08 | 61.39 | 1688200.0 | 61.39 |
2020-11-05 | 61.96 | 60.42 | 61.03 | 61.96 | 870400.0 | 61.96 |
2020-11-04 | 60.91 | 58.23 | 58.8 | 60.18 | 1021200.0 | 60.18 |
2020-11-03 | 57.72 | 56.48 | 56.48 | 57.53 | 1106700.0 | 57.53 |
2020-11-02 | 56.7 | 55.68 | 56.03 | 56.27 | 901900.0 | 56.27 |
2020-10-30 | 56.41 | 55.37 | 55.79 | 55.69 | 890100.0 | 55.69 |
2020-10-29 | 56.27 | 55.38 | 55.8 | 55.9 | 1118200.0 | 55.9 |
2020-10-28 | 56.53 | 55.14 | 56.19 | 55.62 | 1339500.0 | 55.62 |
2020-10-27 | 58.3 | 57.07 | 57.85 | 57.08 | 326200.0 | 57.08 |
2020-10-26 | 58.65 | 56.94 | 58.34 | 57.4 | 463200.0 | 57.4 |
2020-10-23 | 59.04 | 58.15 | 59.0 | 58.85 | 435900.0 | 58.85 |
2020-10-22 | 59.31 | 58.21 | 58.88 | 58.9 | 646600.0 | 58.9 |
2020-10-21 | 59.74 | 58.26 | 59.46 | 58.94 | 472400.0 | 58.94 |
2020-10-20 | 60.0 | 58.42 | 59.36 | 59.38 | 835800.0 | 59.38 |
2020-10-19 | 60.35 | 59.15 | 59.88 | 59.32 | 848600.0 | 59.32 |
2020-10-16 | 60.39 | 59.2 | 59.74 | 59.51 | 535100.0 | 59.51 |
2020-10-15 | 59.76 | 58.25 | 58.53 | 59.59 | 248600.0 | 59.59 |
2020-10-14 | 60.06 | 59.0 | 59.6 | 59.54 | 432500.0 | 59.54 |
2020-10-13 | 60.06 | 58.93 | 59.64 | 59.29 | 409900.0 | 59.29 |
2020-10-12 | 60.52 | 59.06 | 59.98 | 59.14 | 276000.0 | 59.14 |
2020-10-09 | 59.75 | 58.38 | 59.15 | 59.42 | 574100.0 | 59.42 |
2020-10-08 | 59.98 | 58.26 | 59.32 | 58.39 | 444200.0 | 58.39 |
2020-10-07 | 59.75 | 58.12 | 59.14 | 58.94 | 1301700.0 | 58.94 |
2020-10-06 | 59.77 | 58.16 | 59.01 | 58.72 | 453900.0 | 58.72 |
2020-10-05 | 59.18 | 57.83 | 58.53 | 58.79 | 721400.0 | 58.79 |
2020-10-02 | 58.89 | 57.31 | 58.42 | 58.07 | 554700.0 | 58.07 |
2020-10-01 | 59.62 | 57.81 | 58.04 | 59.35 | 468300.0 | 59.35 |
2020-09-30 | 58.29 | 57.24 | 57.71 | 57.64 | 1062000.0 | 57.64 |
2020-09-29 | 59.05 | 57.7 | 58.79 | 57.88 | 890900.0 | 57.88 |
2020-09-28 | 60.34 | 58.7 | 59.65 | 58.8 | 872700.0 | 58.8 |
2020-09-25 | 59.4 | 57.71 | 58.08 | 59.15 | 427100.0 | 59.15 |
2020-09-24 | 58.88 | 57.48 | 58.12 | 57.95 | 758100.0 | 57.95 |
2020-09-23 | 60.21 | 58.21 | 59.74 | 58.34 | 498000.0 | 58.34 |
2020-09-22 | 60.12 | 57.98 | 59.4 | 60.03 | 674600.0 | 60.03 |
2020-09-21 | 58.96 | 56.54 | 57.25 | 58.89 | 785800.0 | 58.89 |
2020-09-18 | 59.5 | 56.94 | 57.87 | 57.81 | 908400.0 | 57.81 |
2020-09-17 | 57.9 | 56.11 | 56.48 | 57.85 | 1284700.0 | 57.85 |
2020-09-16 | 59.9 | 56.58 | 57.06 | 57.51 | 912000.0 | 57.51 |
2020-09-15 | 57.38 | 56.54 | 57.17 | 56.81 | 590300.0 | 56.81 |
2020-09-14 | 56.75 | 55.93 | 56.03 | 56.46 | 632600.0 | 56.46 |
2020-09-11 | 57.84 | 55.27 | 57.1 | 55.69 | 784900.0 | 55.69 |
2020-09-10 | 59.18 | 56.76 | 57.94 | 57.0 | 666100.0 | 57.0 |
2020-09-09 | 59.0 | 57.6 | 57.81 | 57.72 | 998000.0 | 57.72 |
2020-09-08 | 58.36 | 56.76 | 58.17 | 57.21 | 1647700.0 | 57.21 |
2020-09-04 | 61.83 | 58.38 | 61.44 | 59.13 | 1193700.0 | 59.13 |
2020-09-03 | 63.29 | 60.93 | 63.28 | 61.7 | 1297800.0 | 61.7 |
2020-09-02 | 64.57 | 62.86 | 64.26 | 63.84 | 1240700.0 | 63.84 |
2020-09-01 | 65.04 | 62.08 | 62.25 | 63.98 | 1358800.0 | 63.98 |
2020-08-31 | 63.46 | 62.17 | 63.13 | 62.62 | 816700.0 | 62.62 |
2020-08-28 | 63.26 | 62.47 | 62.85 | 63.14 | 322500.0 | 63.14 |
2020-08-27 | 63.19 | 61.97 | 62.87 | 62.7 | 399500.0 | 62.7 |
2020-08-26 | 63.0 | 61.83 | 62.61 | 62.74 | 752900.0 | 62.74 |
2020-08-25 | 62.59 | 61.32 | 61.37 | 62.32 | 545800.0 | 62.32 |
2020-08-24 | 61.49 | 59.91 | 60.26 | 61.36 | 866200.0 | 61.36 |
2020-08-21 | 60.44 | 59.43 | 60.32 | 59.95 | 477800.0 | 59.95 |
2020-08-20 | 60.52 | 59.55 | 59.69 | 60.24 | 482400.0 | 60.24 |
2020-08-19 | 60.89 | 59.96 | 60.39 | 60.06 | 520200.0 | 60.06 |
2020-08-18 | 61.14 | 60.21 | 60.95 | 60.8 | 682500.0 | 60.8 |
2020-08-17 | 62.28 | 60.87 | 61.53 | 61.04 | 671200.0 | 61.04 |
2020-08-14 | 61.46 | 60.66 | 61.24 | 61.13 | 383400.0 | 61.13 |
2020-08-13 | 61.73 | 60.09 | 60.21 | 61.27 | 791000.0 | 61.27 |
2020-08-12 | 61.11 | 59.88 | 60.7 | 60.15 | 490300.0 | 60.15 |
2020-08-11 | 61.19 | 59.55 | 60.4 | 60.42 | 856900.0 | 60.42 |
2020-08-10 | 61.17 | 60.02 | 60.91 | 60.47 | 870700.0 | 60.47 |
2020-08-07 | 62.81 | 60.79 | 62.39 | 61.01 | 525100.0 | 61.01 |
2020-08-06 | 63.15 | 62.16 | 62.76 | 62.78 | 388100.0 | 62.78 |
2020-08-05 | 63.09 | 62.32 | 62.63 | 62.86 | 737300.0 | 62.86 |
2020-08-04 | 62.66 | 61.65 | 62.48 | 62.46 | 729500.0 | 62.46 |
2020-08-03 | 64.58 | 61.55 | 63.13 | 62.82 | 701000.0 | 62.82 |
2020-07-31 | 66.35 | 62.5 | 66.35 | 63.01 | 1377400.0 | 63.01 |
2020-07-30 | 63.54 | 61.85 | 62.73 | 62.86 | 830500.0 | 62.86 |
2020-07-29 | 63.77 | 62.05 | 62.25 | 63.15 | 1122400.0 | 63.15 |
2020-07-28 | 64.16 | 62.03 | 63.81 | 62.04 | 872900.0 | 62.04 |
2020-07-27 | 64.5 | 63.34 | 64.37 | 63.99 | 2088800.0 | 63.99 |
2020-07-24 | 64.83 | 63.02 | 64.32 | 63.9 | 1166400.0 | 63.9 |
2020-07-23 | 67.22 | 64.78 | 65.99 | 64.91 | 1291900.0 | 64.91 |
2020-07-22 | 67.81 | 65.46 | 66.84 | 65.84 | 673200.0 | 65.84 |
2020-07-21 | 68.26 | 66.58 | 68.26 | 66.73 | 440100.0 | 66.73 |
2020-07-20 | 68.09 | 66.76 | 66.76 | 67.52 | 502600.0 | 67.52 |
2020-07-17 | 67.25 | 65.96 | 67.16 | 66.56 | 380000.0 | 66.56 |
2020-07-16 | 69.14 | 64.71 | 64.95 | 66.61 | 1594400.0 | 66.61 |
2020-07-15 | 66.24 | 64.95 | 65.34 | 66.18 | 653600.0 | 66.18 |
2020-07-14 | 65.03 | 62.75 | 64.88 | 64.54 | 768200.0 | 64.54 |
2020-07-13 | 67.36 | 64.87 | 66.87 | 65.16 | 904400.0 | 65.16 |
2020-07-10 | 66.99 | 65.37 | 66.83 | 66.21 | 429500.0 | 66.21 |
2020-07-09 | 66.53 | 64.64 | 66.09 | 66.53 | 509800.0 | 66.53 |
2020-07-08 | 65.99 | 65.05 | 65.31 | 65.56 | 289800.0 | 65.56 |
2020-07-07 | 66.07 | 64.69 | 64.81 | 65.18 | 771700.0 | 65.18 |
2020-07-06 | 66.66 | 64.94 | 65.87 | 65.11 | 537700.0 | 65.11 |
2020-07-02 | 66.61 | 65.23 | 65.88 | 65.42 | 401400.0 | 65.42 |
2020-07-01 | 66.03 | 64.38 | 64.74 | 65.47 | 745900.0 | 65.47 |
2020-06-30 | 65.11 | 63.95 | 63.96 | 65.01 | 1044900.0 | 65.01 |
2020-06-29 | 65.74 | 63.78 | 65.74 | 64.51 | 431500.0 | 64.51 |
2020-06-26 | 66.17 | 64.37 | 65.0 | 65.55 | 1202900.0 | 65.55 |
2020-06-25 | 65.9 | 64.6 | 65.42 | 65.72 | 986100.0 | 65.72 |
2020-06-24 | 67.78 | 64.74 | 67.78 | 65.36 | 907000.0 | 65.36 |
2020-06-23 | 69.79 | 67.55 | 69.73 | 67.85 | 927700.0 | 67.85 |
2020-06-22 | 68.31 | 66.53 | 66.97 | 67.82 | 1857600.0 | 67.82 |
2020-06-19 | 68.31 | 66.77 | 67.91 | 66.97 | 476900.0 | 66.97 |
2020-06-18 | 68.47 | 66.83 | 67.46 | 67.44 | 473600.0 | 67.44 |
2020-06-17 | 67.94 | 67.08 | 67.5 | 67.45 | 303300.0 | 67.45 |
2020-06-16 | 68.07 | 65.99 | 67.43 | 67.22 | 382300.0 | 67.22 |
2020-06-15 | 66.02 | 63.08 | 63.66 | 65.65 | 452700.0 | 65.65 |
2020-06-12 | 66.0 | 62.56 | 64.93 | 64.43 | 532400.0 | 64.43 |
2020-06-11 | 65.79 | 63.54 | 64.9 | 63.73 | 639700.0 | 63.73 |
2020-06-10 | 68.4 | 66.36 | 68.4 | 66.54 | 1103600.0 | 66.54 |
2020-06-09 | 68.79 | 66.99 | 67.81 | 67.76 | 485200.0 | 67.76 |
2020-06-08 | 68.52 | 66.91 | 67.05 | 68.5 | 689100.0 | 68.5 |
2020-06-05 | 68.9 | 66.21 | 67.94 | 67.39 | 534900.0 | 67.39 |
2020-06-04 | 68.95 | 67.11 | 68.32 | 67.33 | 466200.0 | 67.33 |
2020-06-03 | 69.35 | 67.71 | 68.52 | 68.85 | 450600.0 | 68.85 |
2020-06-02 | 69.19 | 67.9 | 69.19 | 68.02 | 505200.0 | 68.02 |
2020-06-01 | 69.13 | 67.5 | 67.5 | 68.62 | 580100.0 | 68.62 |
2020-05-29 | 67.96 | 65.77 | 66.23 | 67.82 | 689900.0 | 67.82 |
2020-05-28 | 68.83 | 66.13 | 67.55 | 66.35 | 569500.0 | 66.35 |
2020-05-27 | 67.21 | 63.86 | 65.49 | 67.19 | 766900.0 | 67.19 |
2020-05-26 | 66.9 | 64.8 | 66.85 | 65.42 | 1101600.0 | 65.42 |
2020-05-22 | 66.75 | 64.36 | 64.36 | 66.02 | 1362700.0 | 66.02 |
2020-05-21 | 64.24 | 62.06 | 63.64 | 64.19 | 1317900.0 | 64.19 |
2020-05-20 | 64.07 | 60.8 | 61.65 | 63.32 | 5654800.0 | 63.32 |
2020-05-19 | 65.87 | 59.59 | 60.77 | 61.65 | 2788300.0 | 61.65 |
2020-05-18 | 65.98 | 65.02 | 65.49 | 65.1 | 692700.0 | 65.1 |
2020-05-15 | 65.74 | 64.12 | 64.48 | 64.23 | 527900.0 | 64.23 |
2020-05-14 | 64.93 | 62.36 | 64.33 | 64.85 | 907400.0 | 64.85 |
2020-05-13 | 66.14 | 63.26 | 65.69 | 64.55 | 737200.0 | 64.55 |
2020-05-12 | 67.25 | 65.04 | 65.87 | 65.93 | 772600.0 | 65.93 |
2020-05-11 | 67.0 | 64.9 | 65.39 | 66.39 | 1152200.0 | 66.39 |
2020-05-08 | 67.25 | 64.34 | 66.4 | 66.23 | 1192800.0 | 66.23 |
2020-05-07 | 65.77 | 62.8 | 63.5 | 64.99 | 1200700.0 | 64.99 |
2020-05-06 | 64.53 | 62.44 | 63.81 | 62.8 | 1087200.0 | 62.8 |
2020-05-05 | 63.99 | 62.6 | 63.14 | 63.25 | 837400.0 | 63.25 |
2020-05-04 | 62.97 | 61.57 | 61.85 | 62.28 | 561800.0 | 62.28 |
2020-05-01 | 64.0 | 62.06 | 63.45 | 62.26 | 635300.0 | 62.26 |
2020-04-30 | 65.67 | 63.04 | 64.72 | 64.49 | 676300.0 | 64.49 |
2020-04-29 | 65.03 | 61.65 | 62.41 | 64.76 | 681500.0 | 64.76 |
2020-04-28 | 64.63 | 61.56 | 63.81 | 62.78 | 930500.0 | 62.78 |
2020-04-27 | 64.78 | 61.38 | 61.38 | 62.92 | 1432500.0 | 62.92 |
2020-04-24 | 60.78 | 59.13 | 60.05 | 60.65 | 891100.0 | 60.65 |
2020-04-23 | 60.56 | 58.96 | 60.38 | 59.44 | 1089100.0 | 59.44 |
2020-04-22 | 61.01 | 59.63 | 60.24 | 60.23 | 624100.0 | 60.23 |
2020-04-21 | 60.58 | 58.34 | 59.57 | 59.32 | 1182700.0 | 59.32 |
2020-04-20 | 62.14 | 59.68 | 59.68 | 60.67 | 665200.0 | 60.67 |
2020-04-17 | 60.74 | 58.11 | 58.99 | 60.66 | 533200.0 | 60.66 |
2020-04-16 | 58.24 | 56.73 | 57.32 | 57.89 | 745400.0 | 57.89 |
2020-04-15 | 58.71 | 55.76 | 56.83 | 56.97 | 533300.0 | 56.97 |
2020-04-14 | 58.29 | 56.45 | 56.58 | 58.09 | 515700.0 | 58.09 |
2020-04-13 | 56.16 | 54.44 | 55.88 | 55.65 | 525400.0 | 55.65 |
2020-04-09 | 56.58 | 54.74 | 55.24 | 56.15 | 831000.0 | 56.15 |
2020-04-08 | 54.75 | 52.63 | 53.32 | 54.37 | 544800.0 | 54.37 |
2020-04-07 | 55.99 | 52.16 | 55.8 | 52.42 | 619700.0 | 52.42 |
2020-04-06 | 53.73 | 51.21 | 51.46 | 53.4 | 1146700.0 | 53.4 |
2020-04-03 | 52.19 | 49.69 | 51.35 | 49.97 | 1718600.0 | 49.97 |
2020-04-02 | 51.55 | 47.36 | 48.24 | 51.38 | 1118900.0 | 51.38 |
2020-04-01 | 51.36 | 47.52 | 51.36 | 48.76 | 1319200.0 | 48.76 |
2020-03-31 | 55.12 | 52.12 | 53.78 | 52.93 | 763100.0 | 52.93 |
2020-03-30 | 55.99 | 53.66 | 54.16 | 54.08 | 447500.0 | 54.08 |
2020-03-27 | 54.7 | 51.41 | 52.01 | 53.88 | 1551700.0 | 53.88 |
2020-03-26 | 55.02 | 50.54 | 52.81 | 53.36 | 789000.0 | 53.36 |
2020-03-25 | 54.45 | 48.32 | 50.11 | 52.07 | 1138200.0 | 52.07 |
2020-03-24 | 50.74 | 47.67 | 47.8 | 50.21 | 788500.0 | 50.21 |
2020-03-23 | 47.07 | 43.12 | 44.69 | 45.78 | 934400.0 | 45.78 |
2020-03-20 | 48.16 | 43.97 | 45.68 | 44.87 | 1182200.0 | 44.87 |
2020-03-19 | 44.99 | 41.43 | 42.32 | 44.63 | 792000.0 | 44.63 |
2020-03-18 | 45.8 | 36.91 | 44.13 | 42.69 | 849900.0 | 42.69 |
2020-03-17 | 49.31 | 45.28 | 48.48 | 46.1 | 1194300.0 | 46.1 |
2020-03-16 | 51.79 | 47.75 | 50.24 | 47.85 | 1139200.0 | 47.85 |
2020-03-13 | 55.79 | 49.95 | 54.24 | 54.8 | 1644200.0 | 54.8 |
2020-03-12 | 56.66 | 52.08 | 55.41 | 52.95 | 1660100.0 | 52.95 |
2020-03-11 | 60.33 | 57.23 | 59.11 | 58.25 | 767600.0 | 58.25 |
2020-03-10 | 61.36 | 56.72 | 60.3 | 60.2 | 2048700.0 | 60.2 |
2020-03-09 | 61.42 | 59.16 | 61.42 | 59.49 | 1187700.0 | 59.49 |
2020-03-06 | 63.96 | 61.09 | 63.59 | 63.75 | 1031100.0 | 63.75 |
2020-03-05 | 64.4 | 62.92 | 63.11 | 64.25 | 735200.0 | 64.25 |
2020-03-04 | 64.47 | 61.81 | 62.05 | 64.38 | 1070500.0 | 64.38 |
2020-03-03 | 63.82 | 60.95 | 61.95 | 61.31 | 1096800.0 | 61.31 |
2020-03-02 | 64.82 | 60.16 | 64.8 | 62.18 | 1243900.0 | 62.18 |
2020-02-28 | 64.2 | 57.59 | 59.18 | 64.1 | 2531600.0 | 64.1 |
2020-02-27 | 57.82 | 54.93 | 56.89 | 55.05 | 883900.0 | 55.05 |
2020-02-26 | 60.57 | 57.83 | 59.31 | 58.09 | 618400.0 | 58.09 |
2020-02-25 | 61.65 | 58.56 | 61.22 | 58.93 | 441200.0 | 58.93 |
2020-02-24 | 61.16 | 58.62 | 59.38 | 60.82 | 386900.0 | 60.82 |
2020-02-21 | 61.93 | 60.79 | 61.9 | 61.18 | 321600.0 | 61.18 |
2020-02-20 | 62.56 | 61.26 | 61.95 | 61.98 | 486500.0 | 61.98 |
2020-02-19 | 62.28 | 61.63 | 62.25 | 61.95 | 396100.0 | 61.95 |
2020-02-18 | 61.83 | 61.13 | 61.13 | 61.66 | 272200.0 | 61.66 |