名前 | Trupanion Inc. Common Stock |
ティッカー | TRUP |
国 | United States |
上場年 | nan |
セクター | Health Care |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 112.44 | 104.99 | 109.22 | 106.17 | 460000.0 | 106.17 |
2021-02-12 | 109.53 | 102.62 | 107.03 | 107.86 | 617700.0 | 107.86 |
2021-02-11 | 119.0 | 105.4 | 118.0 | 106.38 | 1021200.0 | 106.38 |
2021-02-10 | 122.65 | 115.97 | 121.78 | 119.98 | 556900.0 | 119.98 |
2021-02-09 | 126.53 | 119.55 | 124.99 | 119.76 | 426400.0 | 119.76 |
2021-02-08 | 125.43 | 120.27 | 120.43 | 123.86 | 418100.0 | 123.86 |
2021-02-05 | 120.0 | 116.1 | 119.95 | 119.22 | 284800.0 | 119.22 |
2021-02-04 | 119.25 | 116.77 | 116.77 | 118.91 | 273400.0 | 118.91 |
2021-02-03 | 120.03 | 115.76 | 117.96 | 116.97 | 288900.0 | 116.97 |
2021-02-02 | 118.54 | 115.01 | 115.01 | 118.13 | 511100.0 | 118.13 |
2021-02-01 | 114.95 | 110.31 | 113.31 | 113.22 | 458100.0 | 113.22 |
2021-01-29 | 117.26 | 110.41 | 115.94 | 112.2 | 439700.0 | 112.2 |
2021-01-28 | 119.75 | 114.94 | 119.0 | 116.11 | 347800.0 | 116.11 |
2021-01-27 | 125.05 | 112.27 | 117.0 | 118.51 | 503800.0 | 118.51 |
2021-01-26 | 121.26 | 116.88 | 117.76 | 119.09 | 273900.0 | 119.09 |
2021-01-25 | 121.67 | 115.64 | 118.5 | 117.88 | 322700.0 | 117.88 |
2021-01-22 | 118.53 | 113.51 | 115.66 | 118.07 | 245900.0 | 118.07 |
2021-01-21 | 119.51 | 114.84 | 119.51 | 115.66 | 338700.0 | 115.66 |
2021-01-20 | 125.57 | 115.66 | 121.33 | 117.65 | 447700.0 | 117.65 |
2021-01-19 | 124.0 | 117.68 | 119.09 | 120.41 | 364800.0 | 120.41 |
2021-01-15 | 122.94 | 115.24 | 121.14 | 117.45 | 312200.0 | 117.45 |
2021-01-14 | 124.73 | 116.64 | 117.13 | 121.67 | 378600.0 | 121.67 |
2021-01-13 | 117.37 | 112.3 | 113.41 | 116.36 | 299000.0 | 116.36 |
2021-01-12 | 119.4 | 112.3 | 118.31 | 112.5 | 427000.0 | 112.5 |
2021-01-11 | 121.97 | 115.11 | 115.68 | 116.97 | 424000.0 | 116.97 |
2021-01-08 | 122.36 | 115.1 | 119.32 | 116.0 | 596100.0 | 116.0 |
2021-01-07 | 121.93 | 117.91 | 118.04 | 118.78 | 443300.0 | 118.78 |
2021-01-06 | 122.27 | 114.56 | 116.43 | 117.08 | 471600.0 | 117.08 |
2021-01-05 | 118.9 | 113.4 | 113.4 | 116.46 | 320800.0 | 116.46 |
2021-01-04 | 121.0 | 112.06 | 120.97 | 114.44 | 445200.0 | 114.44 |
2020-12-31 | 122.81 | 118.18 | 122.5 | 119.71 | 262100.0 | 119.71 |
2020-12-30 | 122.38 | 119.57 | 119.57 | 121.34 | 230100.0 | 121.34 |
2020-12-29 | 121.48 | 115.03 | 119.74 | 118.04 | 328900.0 | 118.04 |
2020-12-28 | 122.28 | 116.35 | 121.63 | 119.84 | 321200.0 | 119.84 |
2020-12-24 | 122.72 | 119.01 | 121.22 | 120.65 | 155500.0 | 120.65 |
2020-12-23 | 124.72 | 120.14 | 123.32 | 121.03 | 661200.0 | 121.03 |
2020-12-22 | 122.34 | 115.78 | 117.45 | 122.08 | 648900.0 | 122.08 |
2020-12-21 | 117.75 | 114.0 | 115.85 | 117.12 | 521000.0 | 117.12 |
2020-12-18 | 117.57 | 114.01 | 116.04 | 117.02 | 979300.0 | 117.02 |
2020-12-17 | 116.28 | 110.57 | 112.07 | 115.09 | 752800.0 | 115.09 |
2020-12-16 | 112.02 | 108.81 | 111.0 | 110.58 | 506900.0 | 110.58 |
2020-12-15 | 110.34 | 103.69 | 105.22 | 110.19 | 390600.0 | 110.19 |
2020-12-14 | 108.29 | 103.1 | 105.0 | 103.37 | 525600.0 | 103.37 |
2020-12-11 | 104.02 | 100.05 | 100.05 | 103.17 | 279100.0 | 103.17 |
2020-12-10 | 100.27 | 98.1 | 99.1 | 99.87 | 406600.0 | 99.87 |
2020-12-09 | 107.61 | 100.17 | 102.95 | 101.01 | 569000.0 | 101.01 |
2020-12-08 | 102.88 | 97.17 | 98.6 | 102.3 | 354000.0 | 102.3 |
2020-12-07 | 101.78 | 96.57 | 96.92 | 99.03 | 409900.0 | 99.03 |
2020-12-04 | 96.44 | 93.97 | 95.03 | 95.9 | 281700.0 | 95.9 |
2020-12-03 | 98.72 | 93.63 | 93.63 | 94.83 | 328700.0 | 94.83 |
2020-12-02 | 96.3 | 92.38 | 95.5 | 94.05 | 333200.0 | 94.05 |
2020-12-01 | 102.98 | 95.07 | 102.98 | 96.52 | 343100.0 | 96.52 |
2020-11-30 | 101.69 | 96.31 | 98.2 | 101.38 | 487200.0 | 101.38 |
2020-11-27 | 99.92 | 94.26 | 95.01 | 98.0 | 189900.0 | 98.0 |
2020-11-25 | 96.72 | 94.06 | 95.13 | 95.33 | 264100.0 | 95.33 |
2020-11-24 | 99.25 | 94.84 | 96.44 | 95.62 | 382100.0 | 95.62 |
2020-11-23 | 96.6 | 93.4 | 96.08 | 96.09 | 484400.0 | 96.09 |
2020-11-20 | 97.3 | 94.43 | 96.02 | 95.93 | 442500.0 | 95.93 |
2020-11-19 | 97.89 | 94.07 | 95.1 | 96.19 | 527000.0 | 96.19 |
2020-11-18 | 97.22 | 93.12 | 93.41 | 95.27 | 474300.0 | 95.27 |
2020-11-17 | 93.56 | 88.15 | 90.66 | 92.75 | 300000.0 | 92.75 |
2020-11-16 | 91.15 | 86.1 | 86.66 | 90.1 | 488200.0 | 90.1 |
2020-11-13 | 88.0 | 84.74 | 84.74 | 86.87 | 246100.0 | 86.87 |
2020-11-12 | 85.76 | 80.36 | 80.5 | 83.77 | 433800.0 | 83.77 |
2020-11-11 | 85.44 | 81.81 | 82.0 | 84.5 | 356100.0 | 84.5 |
2020-11-10 | 86.87 | 79.46 | 86.01 | 82.07 | 697900.0 | 82.07 |
2020-11-09 | 93.75 | 81.57 | 92.46 | 85.18 | 919300.0 | 85.18 |
2020-11-06 | 92.03 | 88.91 | 91.84 | 91.75 | 381000.0 | 91.75 |
2020-11-05 | 91.71 | 88.49 | 90.37 | 90.68 | 479500.0 | 90.68 |
2020-11-04 | 90.62 | 83.8 | 85.03 | 90.06 | 711800.0 | 90.06 |
2020-11-03 | 84.64 | 79.13 | 80.2 | 84.1 | 657100.0 | 84.1 |
2020-11-02 | 78.36 | 72.5 | 72.5 | 78.21 | 683900.0 | 78.21 |
2020-10-30 | 87.08 | 71.03 | 81.6 | 71.54 | 1513800.0 | 71.54 |
2020-10-29 | 72.57 | 70.36 | 71.5 | 72.06 | 499000.0 | 72.06 |
2020-10-28 | 72.23 | 70.21 | 71.76 | 71.5 | 475800.0 | 71.5 |
2020-10-27 | 75.1 | 72.08 | 73.46 | 72.66 | 555000.0 | 72.66 |
2020-10-26 | 74.69 | 71.5 | 73.94 | 73.2 | 305700.0 | 73.2 |
2020-10-23 | 76.53 | 73.4 | 74.75 | 74.9 | 403900.0 | 74.9 |
2020-10-22 | 78.64 | 73.43 | 78.55 | 74.23 | 605200.0 | 74.23 |
2020-10-21 | 88.04 | 78.09 | 87.04 | 78.94 | 652400.0 | 78.94 |
2020-10-20 | 93.44 | 85.81 | 93.03 | 86.45 | 485800.0 | 86.45 |
2020-10-19 | 95.53 | 92.3 | 92.7 | 93.3 | 615800.0 | 93.3 |
2020-10-16 | 94.35 | 92.16 | 93.55 | 92.48 | 616100.0 | 92.48 |
2020-10-15 | 93.66 | 89.11 | 90.61 | 92.99 | 287200.0 | 92.99 |
2020-10-14 | 92.49 | 90.15 | 91.36 | 90.6 | 437700.0 | 90.6 |
2020-10-13 | 91.18 | 88.16 | 91.18 | 89.94 | 529300.0 | 89.94 |
2020-10-12 | 92.0 | 89.67 | 91.17 | 91.79 | 353700.0 | 91.79 |
2020-10-09 | 90.96 | 88.13 | 88.13 | 89.98 | 476000.0 | 89.98 |
2020-10-08 | 89.0 | 85.6 | 87.84 | 87.2 | 650000.0 | 87.2 |
2020-10-07 | 88.99 | 86.04 | 87.72 | 86.87 | 484200.0 | 86.87 |
2020-10-06 | 89.96 | 85.05 | 87.6 | 86.37 | 563600.0 | 86.37 |
2020-10-05 | 88.1 | 84.33 | 85.31 | 87.24 | 503800.0 | 87.24 |
2020-10-02 | 84.07 | 79.18 | 79.67 | 83.37 | 546900.0 | 83.37 |
2020-10-01 | 81.26 | 78.74 | 79.69 | 81.16 | 352500.0 | 81.16 |
2020-09-30 | 80.15 | 77.36 | 78.5 | 78.9 | 763800.0 | 78.9 |
2020-09-29 | 79.26 | 72.42 | 73.25 | 78.68 | 645100.0 | 78.68 |
2020-09-28 | 74.0 | 68.07 | 73.85 | 72.5 | 465900.0 | 72.5 |
2020-09-25 | 73.81 | 70.0 | 70.0 | 73.18 | 321000.0 | 73.18 |
2020-09-24 | 71.76 | 68.6 | 69.73 | 70.5 | 305000.0 | 70.5 |
2020-09-23 | 70.92 | 69.15 | 69.4 | 69.54 | 303100.0 | 69.54 |
2020-09-22 | 69.93 | 68.64 | 69.05 | 69.82 | 274000.0 | 69.82 |
2020-09-21 | 70.59 | 67.43 | 67.79 | 69.04 | 309200.0 | 69.04 |
2020-09-18 | 70.44 | 67.15 | 70.44 | 69.33 | 1002000.0 | 69.33 |
2020-09-17 | 71.39 | 69.92 | 70.98 | 70.18 | 332100.0 | 70.18 |
2020-09-16 | 77.57 | 71.26 | 71.65 | 72.11 | 814000.0 | 72.11 |
2020-09-15 | 72.46 | 70.89 | 72.22 | 71.67 | 192800.0 | 71.67 |
2020-09-14 | 72.76 | 70.78 | 71.57 | 71.53 | 337400.0 | 71.53 |
2020-09-11 | 71.99 | 69.13 | 71.92 | 70.4 | 340000.0 | 70.4 |
2020-09-10 | 73.1 | 70.28 | 71.16 | 71.12 | 501400.0 | 71.12 |
2020-09-09 | 71.47 | 67.66 | 67.66 | 70.57 | 732300.0 | 70.57 |
2020-09-08 | 68.61 | 65.02 | 66.05 | 66.43 | 378100.0 | 66.43 |
2020-09-04 | 69.21 | 65.78 | 67.28 | 67.62 | 1067800.0 | 67.62 |
2020-09-03 | 68.29 | 64.59 | 67.85 | 66.5 | 550900.0 | 66.5 |
2020-09-02 | 69.07 | 66.97 | 68.0 | 68.86 | 529500.0 | 68.86 |
2020-09-01 | 69.29 | 62.34 | 62.34 | 68.02 | 1138100.0 | 68.02 |
2020-08-31 | 66.22 | 60.44 | 66.0 | 62.73 | 5312000.0 | 62.73 |
2020-08-28 | 68.58 | 65.53 | 65.6 | 65.99 | 1059600.0 | 65.99 |
2020-08-27 | 66.59 | 63.83 | 64.25 | 64.92 | 862400.0 | 64.92 |
2020-08-26 | 68.29 | 63.73 | 64.74 | 64.62 | 2068100.0 | 64.62 |
2020-08-25 | 58.8 | 57.2 | 58.24 | 57.32 | 235600.0 | 57.32 |
2020-08-24 | 58.96 | 57.36 | 58.85 | 57.46 | 161200.0 | 57.46 |
2020-08-21 | 59.05 | 57.63 | 59.02 | 57.85 | 252400.0 | 57.85 |
2020-08-20 | 59.35 | 58.15 | 58.81 | 59.01 | 189000.0 | 59.01 |
2020-08-19 | 60.94 | 59.28 | 60.21 | 59.39 | 177700.0 | 59.39 |
2020-08-18 | 61.7 | 59.31 | 61.46 | 59.8 | 387500.0 | 59.8 |
2020-08-17 | 62.09 | 59.77 | 59.83 | 61.0 | 388900.0 | 61.0 |
2020-08-14 | 63.32 | 60.01 | 60.01 | 60.5 | 374500.0 | 60.5 |
2020-08-13 | 61.74 | 59.22 | 59.22 | 59.97 | 565100.0 | 59.97 |
2020-08-12 | 63.97 | 59.85 | 63.32 | 60.08 | 742500.0 | 60.08 |
2020-08-11 | 67.85 | 61.99 | 66.0 | 62.51 | 585100.0 | 62.51 |
2020-08-10 | 70.45 | 65.56 | 66.5 | 68.34 | 1270000.0 | 68.34 |
2020-08-07 | 72.5 | 67.68 | 71.44 | 70.23 | 2273500.0 | 70.23 |
2020-08-06 | 77.0 | 63.82 | 64.97 | 74.47 | 2081300.0 | 74.47 |
2020-08-05 | 65.2 | 53.54 | 55.0 | 64.8 | 1569800.0 | 64.8 |
2020-08-04 | 53.87 | 50.12 | 50.68 | 52.82 | 690300.0 | 52.82 |
2020-08-03 | 51.57 | 49.69 | 50.22 | 50.51 | 335300.0 | 50.51 |
2020-07-31 | 50.79 | 49.28 | 50.34 | 50.57 | 344100.0 | 50.57 |
2020-07-30 | 50.68 | 49.35 | 49.82 | 50.44 | 242400.0 | 50.44 |
2020-07-29 | 51.12 | 48.84 | 49.57 | 50.5 | 208800.0 | 50.5 |
2020-07-28 | 50.6 | 48.83 | 49.36 | 48.93 | 358000.0 | 48.93 |
2020-07-27 | 53.57 | 49.1 | 53.02 | 49.73 | 720100.0 | 49.73 |
2020-07-24 | 53.42 | 49.7 | 51.75 | 52.7 | 477800.0 | 52.7 |
2020-07-23 | 52.18 | 49.52 | 49.52 | 51.89 | 461900.0 | 51.89 |
2020-07-22 | 50.0 | 48.94 | 49.73 | 49.91 | 150300.0 | 49.91 |
2020-07-21 | 50.79 | 49.31 | 50.64 | 49.7 | 331800.0 | 49.7 |
2020-07-20 | 50.94 | 49.52 | 49.52 | 49.93 | 214200.0 | 49.93 |
2020-07-17 | 49.48 | 48.7 | 49.0 | 49.45 | 131300.0 | 49.45 |
2020-07-16 | 49.59 | 47.58 | 48.07 | 48.89 | 290300.0 | 48.89 |
2020-07-15 | 49.3 | 47.0 | 47.45 | 48.58 | 495100.0 | 48.58 |
2020-07-14 | 48.0 | 45.33 | 46.0 | 47.89 | 304200.0 | 47.89 |
2020-07-13 | 49.19 | 45.95 | 48.0 | 45.98 | 361200.0 | 45.98 |
2020-07-10 | 47.77 | 45.17 | 45.49 | 47.37 | 338500.0 | 47.37 |
2020-07-09 | 46.48 | 44.88 | 46.14 | 45.57 | 245600.0 | 45.57 |
2020-07-08 | 45.92 | 43.93 | 43.93 | 45.91 | 239900.0 | 45.91 |
2020-07-07 | 44.93 | 43.43 | 43.84 | 43.85 | 180400.0 | 43.85 |
2020-07-06 | 44.67 | 43.07 | 43.92 | 44.35 | 298400.0 | 44.35 |
2020-07-02 | 45.84 | 42.75 | 45.15 | 42.89 | 520100.0 | 42.89 |
2020-07-01 | 45.88 | 42.52 | 42.52 | 45.15 | 467800.0 | 45.15 |
2020-06-30 | 42.93 | 41.92 | 42.04 | 42.69 | 300200.0 | 42.69 |
2020-06-29 | 43.11 | 41.44 | 41.99 | 42.29 | 372900.0 | 42.29 |
2020-06-26 | 43.5 | 41.49 | 42.34 | 41.79 | 651600.0 | 41.79 |
2020-06-25 | 42.86 | 40.41 | 41.27 | 42.74 | 409700.0 | 42.74 |
2020-06-24 | 42.83 | 40.66 | 40.99 | 41.36 | 569800.0 | 41.36 |
2020-06-23 | 41.96 | 40.0 | 41.0 | 41.54 | 246600.0 | 41.54 |
2020-06-22 | 40.9 | 38.05 | 38.32 | 40.54 | 699100.0 | 40.54 |
2020-06-19 | 39.07 | 37.88 | 38.87 | 38.27 | 288700.0 | 38.27 |
2020-06-18 | 38.56 | 37.15 | 37.41 | 38.3 | 240100.0 | 38.3 |
2020-06-17 | 40.56 | 37.67 | 39.47 | 37.89 | 658200.0 | 37.89 |
2020-06-16 | 39.25 | 37.14 | 37.79 | 38.75 | 686200.0 | 38.75 |
2020-06-15 | 36.83 | 34.08 | 34.14 | 36.59 | 442200.0 | 36.59 |
2020-06-12 | 35.49 | 33.3 | 33.3 | 35.26 | 436900.0 | 35.26 |
2020-06-11 | 35.24 | 30.78 | 34.53 | 31.69 | 688500.0 | 31.69 |
2020-06-10 | 36.24 | 34.63 | 35.97 | 35.8 | 281800.0 | 35.8 |
2020-06-09 | 36.68 | 35.21 | 36.12 | 35.96 | 269300.0 | 35.96 |
2020-06-08 | 36.68 | 35.78 | 36.18 | 36.16 | 336000.0 | 36.16 |
2020-06-05 | 36.22 | 35.08 | 35.45 | 35.67 | 279500.0 | 35.67 |
2020-06-04 | 35.46 | 33.95 | 34.48 | 34.39 | 278300.0 | 34.39 |
2020-06-03 | 34.61 | 32.65 | 32.74 | 34.6 | 368600.0 | 34.6 |
2020-06-02 | 32.73 | 31.41 | 32.05 | 32.56 | 200800.0 | 32.56 |
2020-06-01 | 32.14 | 29.97 | 30.72 | 31.52 | 328200.0 | 31.52 |
2020-05-29 | 31.98 | 29.36 | 31.45 | 30.12 | 523800.0 | 30.12 |
2020-05-28 | 33.18 | 31.35 | 32.63 | 31.47 | 263000.0 | 31.47 |
2020-05-27 | 34.22 | 32.3 | 33.21 | 32.94 | 328900.0 | 32.94 |
2020-05-26 | 34.2 | 31.83 | 33.71 | 33.21 | 407900.0 | 33.21 |
2020-05-22 | 31.43 | 30.4 | 31.43 | 30.97 | 187200.0 | 30.97 |
2020-05-21 | 31.44 | 29.71 | 29.98 | 31.18 | 267100.0 | 31.18 |
2020-05-20 | 31.19 | 29.64 | 29.87 | 29.9 | 319300.0 | 29.9 |
2020-05-19 | 30.11 | 28.82 | 29.33 | 29.49 | 221600.0 | 29.49 |
2020-05-18 | 29.51 | 28.13 | 28.43 | 29.15 | 314200.0 | 29.15 |
2020-05-15 | 28.72 | 25.39 | 25.92 | 27.69 | 510600.0 | 27.69 |
2020-05-14 | 26.07 | 24.85 | 26.07 | 25.88 | 503800.0 | 25.88 |
2020-05-13 | 28.46 | 25.77 | 28.21 | 26.21 | 400900.0 | 26.21 |
2020-05-12 | 30.43 | 28.08 | 30.13 | 28.1 | 264600.0 | 28.1 |
2020-05-11 | 30.58 | 28.96 | 29.18 | 30.13 | 322800.0 | 30.13 |
2020-05-08 | 31.06 | 29.68 | 30.18 | 29.94 | 402500.0 | 29.94 |
2020-05-07 | 30.04 | 29.15 | 29.23 | 29.53 | 346800.0 | 29.53 |
2020-05-06 | 29.4 | 28.67 | 29.32 | 28.8 | 363300.0 | 28.8 |
2020-05-05 | 29.63 | 28.59 | 29.0 | 28.9 | 238900.0 | 28.9 |
2020-05-04 | 28.71 | 27.5 | 27.96 | 28.26 | 299000.0 | 28.26 |
2020-05-01 | 31.0 | 28.03 | 29.94 | 28.18 | 622100.0 | 28.18 |
2020-04-30 | 31.71 | 28.9 | 31.71 | 29.91 | 637800.0 | 29.91 |
2020-04-29 | 34.45 | 32.57 | 34.23 | 33.58 | 280900.0 | 33.58 |
2020-04-28 | 33.57 | 31.04 | 31.07 | 33.46 | 432100.0 | 33.46 |
2020-04-27 | 30.97 | 29.59 | 30.24 | 30.38 | 564300.0 | 30.38 |
2020-04-24 | 30.3 | 28.78 | 30.28 | 29.65 | 284400.0 | 29.65 |
2020-04-23 | 30.59 | 29.05 | 30.35 | 29.98 | 255300.0 | 29.98 |
2020-04-22 | 31.36 | 29.92 | 30.83 | 30.06 | 173900.0 | 30.06 |
2020-04-21 | 30.91 | 29.38 | 30.91 | 29.96 | 253300.0 | 29.96 |
2020-04-20 | 32.18 | 30.21 | 30.31 | 31.32 | 327500.0 | 31.32 |
2020-04-17 | 33.47 | 29.34 | 33.23 | 30.72 | 448800.0 | 30.72 |
2020-04-16 | 32.98 | 30.7 | 31.06 | 32.68 | 606100.0 | 32.68 |
2020-04-15 | 31.22 | 30.0 | 30.26 | 30.69 | 186100.0 | 30.69 |
2020-04-14 | 31.57 | 29.96 | 30.31 | 31.32 | 284200.0 | 31.32 |
2020-04-13 | 31.13 | 28.96 | 30.71 | 29.37 | 337400.0 | 29.37 |
2020-04-09 | 31.45 | 29.54 | 29.92 | 31.08 | 412400.0 | 31.08 |
2020-04-08 | 29.49 | 26.96 | 27.17 | 29.18 | 276900.0 | 29.18 |
2020-04-07 | 28.59 | 26.3 | 27.34 | 26.69 | 325200.0 | 26.69 |
2020-04-06 | 27.12 | 25.12 | 25.32 | 26.83 | 405300.0 | 26.83 |
2020-04-03 | 25.08 | 23.8 | 24.67 | 24.5 | 271400.0 | 24.5 |
2020-04-02 | 26.2 | 24.11 | 24.44 | 24.77 | 337500.0 | 24.77 |
2020-04-01 | 26.38 | 24.17 | 25.55 | 24.58 | 545100.0 | 24.58 |
2020-03-31 | 27.58 | 24.67 | 25.35 | 26.03 | 422300.0 | 26.03 |
2020-03-30 | 27.62 | 24.86 | 26.72 | 25.6 | 264500.0 | 25.6 |
2020-03-27 | 27.72 | 26.33 | 27.72 | 26.56 | 304800.0 | 26.56 |
2020-03-26 | 28.53 | 25.95 | 26.17 | 28.31 | 319600.0 | 28.31 |
2020-03-25 | 29.0 | 25.28 | 28.58 | 25.92 | 313000.0 | 25.92 |
2020-03-24 | 29.33 | 27.22 | 27.42 | 28.92 | 490900.0 | 28.92 |
2020-03-23 | 27.29 | 22.48 | 24.1 | 26.01 | 773000.0 | 26.01 |
2020-03-20 | 26.86 | 23.43 | 26.08 | 23.84 | 478500.0 | 23.84 |
2020-03-19 | 27.92 | 23.4 | 26.03 | 25.85 | 534600.0 | 25.85 |
2020-03-18 | 28.49 | 24.64 | 25.5 | 26.61 | 586200.0 | 26.61 |
2020-03-17 | 32.53 | 26.87 | 28.05 | 27.7 | 1017700.0 | 27.7 |
2020-03-16 | 28.29 | 24.73 | 25.05 | 28.05 | 423900.0 | 28.05 |
2020-03-13 | 27.87 | 25.47 | 26.69 | 27.54 | 614600.0 | 27.54 |
2020-03-12 | 26.64 | 23.52 | 25.46 | 25.47 | 709800.0 | 25.47 |
2020-03-11 | 28.46 | 25.65 | 27.96 | 26.04 | 454200.0 | 26.04 |
2020-03-10 | 30.99 | 27.76 | 30.83 | 28.67 | 423100.0 | 28.67 |
2020-03-09 | 30.27 | 28.82 | 29.22 | 29.88 | 532300.0 | 29.88 |
2020-03-06 | 31.6 | 29.47 | 29.83 | 31.1 | 378300.0 | 31.1 |
2020-03-05 | 32.24 | 30.56 | 31.33 | 30.95 | 242400.0 | 30.95 |
2020-03-04 | 32.89 | 31.75 | 32.07 | 32.2 | 377100.0 | 32.2 |
2020-03-03 | 33.67 | 31.09 | 31.68 | 31.52 | 359300.0 | 31.52 |
2020-03-02 | 32.27 | 29.17 | 31.12 | 31.52 | 507300.0 | 31.52 |
2020-02-28 | 30.75 | 28.65 | 29.02 | 30.74 | 363100.0 | 30.74 |
2020-02-27 | 31.48 | 29.82 | 31.06 | 29.82 | 715500.0 | 29.82 |
2020-02-26 | 32.38 | 31.07 | 31.12 | 31.65 | 321300.0 | 31.65 |
2020-02-25 | 32.76 | 30.53 | 32.63 | 31.27 | 298500.0 | 31.27 |
2020-02-24 | 33.39 | 31.92 | 31.92 | 32.6 | 235400.0 | 32.6 |
2020-02-21 | 34.34 | 32.72 | 33.69 | 32.9 | 282200.0 | 32.9 |
2020-02-20 | 33.81 | 32.3 | 33.47 | 33.76 | 232000.0 | 33.76 |
2020-02-19 | 33.93 | 32.29 | 32.29 | 33.25 | 419400.0 | 33.25 |
2020-02-18 | 32.4 | 29.7 | 29.7 | 32.28 | 983500.0 | 32.28 |