名前 | Acco Brands Corporation Common Stock |
ティッカー | ACCO |
国 | United States |
上場年 | nan |
セクター | Consumer Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 9.05 | 8.79 | 9.01 | 8.83 | 312100.0 | 8.83 |
2021-02-12 | 9.15 | 8.92 | 8.95 | 9.0 | 247000.0 | 9.0 |
2021-02-11 | 9.38 | 8.99 | 9.26 | 9.04 | 377200.0 | 9.04 |
2021-02-10 | 9.56 | 9.16 | 9.41 | 9.21 | 337600.0 | 9.21 |
2021-02-09 | 9.46 | 9.23 | 9.31 | 9.37 | 318600.0 | 9.37 |
2021-02-08 | 9.32 | 8.9 | 8.9 | 9.29 | 422200.0 | 9.29 |
2021-02-05 | 8.95 | 8.68 | 8.95 | 8.86 | 318200.0 | 8.86 |
2021-02-04 | 8.86 | 8.54 | 8.56 | 8.85 | 308700.0 | 8.85 |
2021-02-03 | 8.56 | 8.31 | 8.33 | 8.54 | 257600.0 | 8.54 |
2021-02-02 | 8.45 | 8.32 | 8.45 | 8.4 | 253600.0 | 8.4 |
2021-02-01 | 8.4 | 7.97 | 8.15 | 8.36 | 368600.0 | 8.36 |
2021-01-29 | 8.35 | 8.07 | 8.33 | 8.09 | 459600.0 | 8.09 |
2021-01-28 | 8.52 | 8.31 | 8.39 | 8.34 | 329100.0 | 8.34 |
2021-01-27 | 8.61 | 8.24 | 8.55 | 8.29 | 437200.0 | 8.29 |
2021-01-26 | 8.76 | 8.55 | 8.7 | 8.73 | 228600.0 | 8.73 |
2021-01-25 | 8.74 | 8.48 | 8.73 | 8.63 | 353100.0 | 8.63 |
2021-01-22 | 8.8 | 8.39 | 8.5 | 8.8 | 380800.0 | 8.8 |
2021-01-21 | 8.87 | 8.58 | 8.81 | 8.58 | 290500.0 | 8.58 |
2021-01-20 | 8.9 | 8.72 | 8.76 | 8.87 | 341300.0 | 8.87 |
2021-01-19 | 8.92 | 8.72 | 8.87 | 8.74 | 367500.0 | 8.74 |
2021-01-15 | 8.85 | 8.56 | 8.67 | 8.83 | 334700.0 | 8.83 |
2021-01-14 | 8.97 | 8.78 | 8.82 | 8.84 | 222600.0 | 8.84 |
2021-01-13 | 9.04 | 8.72 | 8.98 | 8.77 | 297500.0 | 8.77 |
2021-01-12 | 9.01 | 8.5 | 8.58 | 9.01 | 377700.0 | 9.01 |
2021-01-11 | 8.6 | 8.49 | 8.49 | 8.52 | 332900.0 | 8.52 |
2021-01-08 | 8.78 | 8.32 | 8.78 | 8.64 | 391800.0 | 8.64 |
2021-01-07 | 8.9 | 8.64 | 8.9 | 8.73 | 412300.0 | 8.73 |
2021-01-06 | 9.08 | 8.68 | 8.72 | 8.84 | 862500.0 | 8.84 |
2021-01-05 | 8.56 | 8.22 | 8.25 | 8.53 | 455000.0 | 8.53 |
2021-01-04 | 8.62 | 8.21 | 8.55 | 8.27 | 542900.0 | 8.27 |
2020-12-31 | 8.57 | 8.29 | 8.35 | 8.45 | 363400.0 | 8.45 |
2020-12-30 | 8.46 | 8.26 | 8.31 | 8.35 | 292200.0 | 8.35 |
2020-12-29 | 8.65 | 8.29 | 8.64 | 8.31 | 391900.0 | 8.31 |
2020-12-28 | 8.72 | 8.49 | 8.59 | 8.56 | 406000.0 | 8.56 |
2020-12-24 | 8.54 | 8.34 | 8.5 | 8.53 | 290300.0 | 8.53 |
2020-12-23 | 8.85 | 8.43 | 8.8 | 8.48 | 571900.0 | 8.48 |
2020-12-22 | 8.78 | 8.44 | 8.61 | 8.72 | 1145600.0 | 8.72 |
2020-12-21 | 8.75 | 8.43 | 8.62 | 8.65 | 782100.0 | 8.65 |
2020-12-18 | 9.03 | 8.66 | 9.02 | 8.95 | 2203400.0 | 8.95 |
2020-12-17 | 9.05 | 8.76 | 8.84 | 9.02 | 717600.0 | 9.02 |
2020-12-16 | 8.86 | 8.7 | 8.76 | 8.77 | 618100.0 | 8.77 |
2020-12-15 | 8.74 | 8.44 | 8.57 | 8.69 | 537800.0 | 8.69 |
2020-12-14 | 8.75 | 8.52 | 8.67 | 8.52 | 741900.0 | 8.52 |
2020-12-11 | 8.56 | 8.34 | 8.34 | 8.53 | 533400.0 | 8.53 |
2020-12-10 | 8.56 | 8.35 | 8.39 | 8.48 | 498700.0 | 8.48 |
2020-12-09 | 8.54 | 8.23 | 8.3 | 8.47 | 603400.0 | 8.47 |
2020-12-08 | 8.36 | 8.16 | 8.24 | 8.27 | 484600.0 | 8.27 |
2020-12-07 | 8.64 | 8.28 | 8.6 | 8.3 | 544600.0 | 8.3 |
2020-12-04 | 8.61 | 8.15 | 8.22 | 8.54 | 490000.0 | 8.54 |
2020-12-03 | 8.33 | 7.91 | 8.03 | 8.15 | 571200.0 | 8.15 |
2020-12-02 | 8.04 | 7.65 | 7.71 | 7.99 | 512800.0 | 7.99 |
2020-12-01 | 7.88 | 7.66 | 7.68 | 7.75 | 390400.0 | 7.75 |
2020-11-30 | 7.99 | 7.62 | 7.96 | 7.66 | 704900.0 | 7.66 |
2020-11-27 | 8.2 | 7.86 | 8.01 | 7.98 | 207700.0 | 7.98 |
2020-11-25 | 8.32 | 8.06 | 8.28 | 8.11 | 441000.0 | 8.11 |
2020-11-24 | 8.4 | 7.95 | 8.05 | 8.37 | 647700.0 | 8.37 |
2020-11-23 | 8.01 | 7.64 | 7.65 | 7.89 | 674100.0 | 7.89 |
2020-11-20 | 7.64 | 7.38 | 7.41 | 7.63 | 518900.0 | 7.57 |
2020-11-19 | 7.83 | 7.38 | 7.66 | 7.49 | 736000.0 | 7.43 |
2020-11-18 | 7.87 | 7.62 | 7.73 | 7.8 | 700200.0 | 7.73 |
2020-11-17 | 7.82 | 7.43 | 7.73 | 7.65 | 954200.0 | 7.58 |
2020-11-16 | 7.82 | 7.12 | 7.13 | 7.79 | 1103000.0 | 7.72 |
2020-11-13 | 6.97 | 6.67 | 6.8 | 6.89 | 743700.0 | 6.83 |
2020-11-12 | 7.11 | 6.61 | 7.1 | 6.71 | 989000.0 | 6.65 |
2020-11-11 | 6.96 | 6.6 | 6.76 | 6.73 | 614600.0 | 6.67 |
2020-11-10 | 6.91 | 6.64 | 6.75 | 6.64 | 714700.0 | 6.58 |
2020-11-09 | 6.75 | 6.1 | 6.3 | 6.68 | 981900.0 | 6.62 |
2020-11-06 | 5.89 | 5.74 | 5.79 | 5.75 | 421300.0 | 5.7 |
2020-11-05 | 5.92 | 5.67 | 5.67 | 5.78 | 291700.0 | 5.73 |
2020-11-04 | 5.78 | 5.57 | 5.78 | 5.63 | 413600.0 | 5.58 |
2020-11-03 | 5.94 | 5.73 | 5.86 | 5.87 | 1365300.0 | 5.82 |
2020-11-02 | 5.73 | 5.33 | 5.39 | 5.71 | 555300.0 | 5.66 |
2020-10-30 | 5.57 | 5.2 | 5.49 | 5.27 | 801500.0 | 5.23 |
2020-10-29 | 5.71 | 5.38 | 5.61 | 5.58 | 690000.0 | 5.53 |
2020-10-28 | 5.81 | 5.44 | 5.81 | 5.62 | 851700.0 | 5.57 |
2020-10-27 | 6.19 | 5.92 | 6.17 | 5.93 | 710700.0 | 5.88 |
2020-10-26 | 6.4 | 6.18 | 6.33 | 6.23 | 515900.0 | 6.18 |
2020-10-23 | 6.63 | 6.22 | 6.52 | 6.44 | 837300.0 | 6.39 |
2020-10-22 | 6.56 | 6.4 | 6.49 | 6.53 | 597600.0 | 6.47 |
2020-10-21 | 6.51 | 6.36 | 6.37 | 6.46 | 558200.0 | 6.4 |
2020-10-20 | 6.55 | 6.4 | 6.5 | 6.4 | 294300.0 | 6.35 |
2020-10-19 | 6.67 | 6.41 | 6.59 | 6.44 | 258200.0 | 6.39 |
2020-10-16 | 6.74 | 6.59 | 6.65 | 6.61 | 376500.0 | 6.55 |
2020-10-15 | 6.7 | 6.51 | 6.57 | 6.67 | 369200.0 | 6.61 |
2020-10-14 | 6.77 | 6.64 | 6.64 | 6.68 | 404700.0 | 6.62 |
2020-10-13 | 6.74 | 6.28 | 6.52 | 6.66 | 434200.0 | 6.6 |
2020-10-12 | 6.74 | 6.38 | 6.5 | 6.63 | 385700.0 | 6.57 |
2020-10-09 | 6.6 | 6.4 | 6.5 | 6.49 | 386800.0 | 6.43 |
2020-10-08 | 6.5 | 6.3 | 6.38 | 6.44 | 381300.0 | 6.39 |
2020-10-07 | 6.37 | 6.11 | 6.16 | 6.29 | 514600.0 | 6.24 |
2020-10-06 | 6.35 | 6.1 | 6.25 | 6.11 | 540100.0 | 6.06 |
2020-10-05 | 6.21 | 5.92 | 5.96 | 6.17 | 438100.0 | 6.12 |
2020-10-02 | 6.0 | 5.67 | 5.67 | 5.94 | 335400.0 | 5.89 |
2020-10-01 | 5.93 | 5.75 | 5.75 | 5.78 | 342400.0 | 5.73 |
2020-09-30 | 6.08 | 5.79 | 5.92 | 5.8 | 481500.0 | 5.75 |
2020-09-29 | 6.17 | 5.84 | 6.15 | 5.96 | 565800.0 | 5.91 |
2020-09-28 | 6.16 | 5.98 | 6.02 | 6.09 | 472400.0 | 6.04 |
2020-09-25 | 6.03 | 5.75 | 5.77 | 5.96 | 924400.0 | 5.91 |
2020-09-24 | 5.9 | 5.58 | 5.73 | 5.84 | 596600.0 | 5.79 |
2020-09-23 | 5.94 | 5.67 | 5.82 | 5.68 | 763000.0 | 5.63 |
2020-09-22 | 5.86 | 5.66 | 5.69 | 5.82 | 651300.0 | 5.77 |
2020-09-21 | 6.0 | 5.63 | 5.97 | 5.68 | 1004700.0 | 5.63 |
2020-09-18 | 6.37 | 6.07 | 6.23 | 6.12 | 1367900.0 | 6.07 |
2020-09-17 | 6.29 | 5.88 | 5.98 | 6.2 | 1646200.0 | 6.15 |
2020-09-16 | 6.15 | 6.0 | 6.09 | 6.01 | 1322000.0 | 5.96 |
2020-09-15 | 6.3 | 6.06 | 6.21 | 6.06 | 385300.0 | 6.01 |
2020-09-14 | 6.29 | 6.13 | 6.22 | 6.17 | 477000.0 | 6.12 |
2020-09-11 | 6.23 | 5.98 | 6.11 | 6.17 | 776200.0 | 6.12 |
2020-09-10 | 6.32 | 6.1 | 6.32 | 6.1 | 540300.0 | 6.05 |
2020-09-09 | 6.51 | 6.21 | 6.45 | 6.21 | 583900.0 | 6.16 |
2020-09-08 | 6.58 | 6.32 | 6.58 | 6.4 | 731100.0 | 6.35 |
2020-09-04 | 6.88 | 6.52 | 6.83 | 6.54 | 650600.0 | 6.48 |
2020-09-03 | 7.0 | 6.61 | 6.86 | 6.68 | 588700.0 | 6.62 |
2020-09-02 | 6.99 | 6.73 | 6.73 | 6.8 | 576600.0 | 6.74 |
2020-09-01 | 6.74 | 6.41 | 6.44 | 6.73 | 304400.0 | 6.67 |
2020-08-31 | 6.69 | 6.48 | 6.63 | 6.48 | 538100.0 | 6.42 |
2020-08-28 | 6.72 | 6.53 | 6.61 | 6.71 | 227000.0 | 6.65 |
2020-08-27 | 6.78 | 6.55 | 6.57 | 6.61 | 416900.0 | 6.55 |
2020-08-26 | 6.74 | 6.42 | 6.63 | 6.52 | 852000.0 | 6.46 |
2020-08-25 | 7.05 | 6.6 | 7.01 | 6.76 | 407500.0 | 6.7 |
2020-08-24 | 7.13 | 6.75 | 6.85 | 7.05 | 614600.0 | 6.93 |
2020-08-21 | 6.89 | 6.71 | 6.77 | 6.74 | 324700.0 | 6.62 |
2020-08-20 | 6.9 | 6.64 | 6.66 | 6.85 | 314600.0 | 6.73 |
2020-08-19 | 6.87 | 6.54 | 6.67 | 6.8 | 507700.0 | 6.68 |
2020-08-18 | 6.81 | 6.51 | 6.8 | 6.56 | 564700.0 | 6.44 |
2020-08-17 | 6.99 | 6.8 | 6.99 | 6.82 | 309600.0 | 6.7 |
2020-08-14 | 7.08 | 6.77 | 6.81 | 7.02 | 249200.0 | 6.9 |
2020-08-13 | 7.08 | 6.81 | 6.85 | 6.89 | 291100.0 | 6.77 |
2020-08-12 | 7.4 | 6.81 | 7.4 | 6.92 | 518400.0 | 6.8 |
2020-08-11 | 7.42 | 7.18 | 7.28 | 7.27 | 504200.0 | 7.14 |
2020-08-10 | 7.24 | 7.03 | 7.05 | 7.15 | 896400.0 | 7.02 |
2020-08-07 | 7.03 | 6.86 | 6.99 | 7.01 | 813900.0 | 6.89 |
2020-08-06 | 7.08 | 6.67 | 6.67 | 7.04 | 443300.0 | 6.92 |
2020-08-05 | 6.81 | 6.58 | 6.75 | 6.68 | 457400.0 | 6.56 |
2020-08-04 | 6.79 | 6.58 | 6.72 | 6.66 | 290000.0 | 6.54 |
2020-08-03 | 6.83 | 6.5 | 6.61 | 6.76 | 426900.0 | 6.64 |
2020-07-31 | 6.91 | 6.46 | 6.8 | 6.52 | 441500.0 | 6.4 |
2020-07-30 | 7.03 | 6.77 | 6.99 | 6.9 | 498500.0 | 6.78 |
2020-07-29 | 7.57 | 6.85 | 7.2 | 6.99 | 733500.0 | 6.87 |
2020-07-28 | 7.01 | 6.72 | 6.81 | 6.82 | 507400.0 | 6.7 |
2020-07-27 | 6.91 | 6.62 | 6.73 | 6.86 | 246800.0 | 6.74 |
2020-07-24 | 7.09 | 6.74 | 7.03 | 6.74 | 579800.0 | 6.62 |
2020-07-23 | 7.07 | 6.82 | 6.82 | 7.0 | 484600.0 | 6.88 |
2020-07-22 | 6.93 | 6.52 | 6.55 | 6.86 | 846200.0 | 6.74 |
2020-07-21 | 6.77 | 6.6 | 6.64 | 6.64 | 491800.0 | 6.52 |
2020-07-20 | 6.74 | 6.43 | 6.74 | 6.54 | 588900.0 | 6.42 |
2020-07-17 | 6.92 | 6.6 | 6.87 | 6.67 | 601700.0 | 6.55 |
2020-07-16 | 6.88 | 6.72 | 6.77 | 6.86 | 607700.0 | 6.74 |
2020-07-15 | 6.96 | 6.66 | 6.66 | 6.83 | 494700.0 | 6.71 |
2020-07-14 | 6.59 | 6.31 | 6.45 | 6.55 | 344300.0 | 6.43 |
2020-07-13 | 6.64 | 6.33 | 6.46 | 6.43 | 441900.0 | 6.32 |
2020-07-10 | 6.48 | 6.15 | 6.15 | 6.38 | 446000.0 | 6.27 |
2020-07-09 | 6.41 | 6.06 | 6.41 | 6.16 | 529300.0 | 6.05 |
2020-07-08 | 6.5 | 6.27 | 6.42 | 6.43 | 369700.0 | 6.32 |
2020-07-07 | 6.63 | 6.45 | 6.59 | 6.47 | 313900.0 | 6.36 |
2020-07-06 | 6.82 | 6.53 | 6.69 | 6.71 | 718200.0 | 6.59 |
2020-07-02 | 6.83 | 6.41 | 6.69 | 6.53 | 592000.0 | 6.41 |
2020-07-01 | 7.13 | 6.52 | 7.1 | 6.54 | 688500.0 | 6.42 |
2020-06-30 | 7.13 | 6.82 | 6.95 | 7.1 | 789300.0 | 6.97 |
2020-06-29 | 6.93 | 6.61 | 6.7 | 6.93 | 468800.0 | 6.81 |
2020-06-26 | 6.61 | 6.27 | 6.39 | 6.58 | 1238700.0 | 6.46 |
2020-06-25 | 6.44 | 6.08 | 6.22 | 6.41 | 853700.0 | 6.3 |
2020-06-24 | 6.5 | 6.23 | 6.5 | 6.28 | 879600.0 | 6.17 |
2020-06-23 | 6.7 | 6.33 | 6.43 | 6.63 | 636700.0 | 6.51 |
2020-06-22 | 6.39 | 6.17 | 6.35 | 6.32 | 655800.0 | 6.21 |
2020-06-19 | 6.79 | 6.43 | 6.69 | 6.46 | 959200.0 | 6.35 |
2020-06-18 | 6.82 | 6.56 | 6.64 | 6.6 | 307700.0 | 6.48 |
2020-06-17 | 6.96 | 6.71 | 6.94 | 6.76 | 369300.0 | 6.64 |
2020-06-16 | 7.06 | 6.73 | 7.05 | 6.94 | 576500.0 | 6.82 |
2020-06-15 | 6.79 | 6.24 | 6.25 | 6.68 | 333800.0 | 6.56 |
2020-06-12 | 7.08 | 6.37 | 6.92 | 6.56 | 535100.0 | 6.44 |
2020-06-11 | 6.65 | 6.36 | 6.51 | 6.6 | 875000.0 | 6.48 |
2020-06-10 | 7.25 | 6.88 | 7.25 | 6.9 | 414000.0 | 6.78 |
2020-06-09 | 7.42 | 7.07 | 7.41 | 7.3 | 528500.0 | 7.17 |
2020-06-08 | 7.64 | 7.3 | 7.3 | 7.58 | 632800.0 | 7.45 |
2020-06-05 | 7.38 | 6.95 | 6.95 | 7.17 | 798300.0 | 7.04 |
2020-06-04 | 6.95 | 6.65 | 6.81 | 6.87 | 469600.0 | 6.75 |
2020-06-03 | 6.98 | 6.46 | 6.6 | 6.89 | 424400.0 | 6.77 |
2020-06-02 | 6.54 | 6.29 | 6.35 | 6.44 | 398100.0 | 6.33 |
2020-06-01 | 6.37 | 6.09 | 6.24 | 6.19 | 574700.0 | 6.08 |
2020-05-29 | 6.35 | 6.09 | 6.22 | 6.19 | 532700.0 | 6.08 |
2020-05-28 | 6.79 | 6.28 | 6.79 | 6.34 | 501900.0 | 6.23 |
2020-05-27 | 6.7 | 6.3 | 6.3 | 6.63 | 1343500.0 | 6.51 |
2020-05-26 | 6.34 | 6.08 | 6.31 | 6.09 | 722300.0 | 5.98 |
2020-05-22 | 6.12 | 5.87 | 6.05 | 6.11 | 449900.0 | 5.94 |
2020-05-21 | 6.12 | 5.94 | 6.01 | 5.97 | 475800.0 | 5.8 |
2020-05-20 | 6.21 | 5.94 | 6.06 | 6.05 | 493700.0 | 5.88 |
2020-05-19 | 6.27 | 5.91 | 6.16 | 5.91 | 462500.0 | 5.74 |
2020-05-18 | 6.19 | 5.89 | 5.89 | 6.18 | 574400.0 | 6.01 |
2020-05-15 | 5.66 | 5.41 | 5.57 | 5.6 | 481400.0 | 5.44 |
2020-05-14 | 5.67 | 5.23 | 5.35 | 5.56 | 608900.0 | 5.4 |
2020-05-13 | 5.7 | 5.38 | 5.64 | 5.46 | 811900.0 | 5.31 |
2020-05-12 | 6.11 | 5.76 | 6.02 | 5.76 | 711000.0 | 5.6 |
2020-05-11 | 6.37 | 5.89 | 6.29 | 6.04 | 861600.0 | 5.87 |
2020-05-08 | 6.46 | 6.04 | 6.17 | 6.38 | 1030700.0 | 6.2 |
2020-05-07 | 6.22 | 5.86 | 6.03 | 6.02 | 749600.0 | 5.85 |
2020-05-06 | 6.34 | 5.87 | 6.18 | 5.91 | 801300.0 | 5.74 |
2020-05-05 | 6.53 | 5.83 | 6.25 | 6.3 | 1416000.0 | 6.12 |
2020-05-04 | 7.06 | 6.58 | 7.0 | 6.67 | 724600.0 | 6.48 |
2020-05-01 | 7.17 | 6.9 | 7.16 | 7.11 | 837900.0 | 6.91 |
2020-04-30 | 7.48 | 7.03 | 7.25 | 7.4 | 636200.0 | 7.19 |
2020-04-29 | 7.62 | 7.26 | 7.3 | 7.45 | 1892600.0 | 7.24 |
2020-04-28 | 7.17 | 6.7 | 6.73 | 7.09 | 561600.0 | 6.89 |
2020-04-27 | 6.63 | 5.93 | 6.0 | 6.53 | 738000.0 | 6.35 |
2020-04-24 | 5.99 | 5.62 | 5.7 | 5.88 | 534700.0 | 5.71 |
2020-04-23 | 5.77 | 5.47 | 5.47 | 5.7 | 378900.0 | 5.54 |
2020-04-22 | 5.59 | 5.36 | 5.55 | 5.46 | 552200.0 | 5.31 |
2020-04-21 | 5.54 | 5.3 | 5.37 | 5.48 | 506700.0 | 5.33 |
2020-04-20 | 5.73 | 5.46 | 5.56 | 5.58 | 581400.0 | 5.42 |
2020-04-17 | 5.85 | 5.57 | 5.68 | 5.71 | 836700.0 | 5.55 |
2020-04-16 | 5.54 | 5.26 | 5.31 | 5.45 | 552900.0 | 5.3 |
2020-04-15 | 5.83 | 5.36 | 5.73 | 5.4 | 585600.0 | 5.25 |
2020-04-14 | 6.31 | 5.74 | 6.17 | 5.99 | 1016400.0 | 5.82 |
2020-04-13 | 6.16 | 5.83 | 6.1 | 6.08 | 705300.0 | 5.91 |
2020-04-09 | 6.23 | 5.92 | 5.92 | 6.11 | 877800.0 | 5.94 |
2020-04-08 | 5.84 | 5.31 | 5.31 | 5.81 | 703200.0 | 5.65 |
2020-04-07 | 5.36 | 4.94 | 5.05 | 5.25 | 1331500.0 | 5.1 |
2020-04-06 | 4.93 | 4.7 | 4.79 | 4.88 | 907500.0 | 4.74 |
2020-04-03 | 4.82 | 4.47 | 4.75 | 4.63 | 752600.0 | 4.5 |
2020-04-02 | 4.95 | 4.51 | 4.65 | 4.8 | 912000.0 | 4.67 |
2020-04-01 | 5.04 | 4.61 | 4.81 | 4.69 | 879700.0 | 4.56 |
2020-03-31 | 5.12 | 4.87 | 4.95 | 5.05 | 1124800.0 | 4.91 |
2020-03-30 | 5.25 | 4.78 | 5.25 | 5.0 | 607300.0 | 4.86 |
2020-03-27 | 5.4 | 4.77 | 4.89 | 5.15 | 864400.0 | 5.01 |
2020-03-26 | 5.12 | 4.49 | 4.63 | 5.11 | 1156900.0 | 4.97 |
2020-03-25 | 4.58 | 4.0 | 4.17 | 4.51 | 1259100.0 | 4.38 |
2020-03-24 | 4.24 | 3.92 | 4.05 | 4.18 | 791500.0 | 4.06 |
2020-03-23 | 4.1 | 3.51 | 3.96 | 3.89 | 604200.0 | 3.78 |
2020-03-20 | 4.39 | 3.93 | 4.07 | 3.97 | 1123200.0 | 3.86 |
2020-03-19 | 4.34 | 3.56 | 4.06 | 4.13 | 976100.0 | 4.01 |
2020-03-18 | 4.77 | 4.0 | 4.56 | 4.05 | 912300.0 | 3.94 |
2020-03-17 | 4.97 | 4.58 | 4.83 | 4.81 | 1088000.0 | 4.67 |
2020-03-16 | 5.3 | 4.83 | 4.98 | 4.85 | 1218300.0 | 4.65 |
2020-03-13 | 6.47 | 5.32 | 6.42 | 5.45 | 1423000.0 | 5.23 |
2020-03-12 | 6.79 | 6.09 | 6.3 | 6.13 | 991400.0 | 5.88 |
2020-03-11 | 7.23 | 6.95 | 7.02 | 7.16 | 768800.0 | 6.87 |
2020-03-10 | 7.56 | 6.95 | 7.49 | 7.26 | 942700.0 | 6.96 |
2020-03-09 | 8.02 | 7.27 | 7.56 | 7.31 | 1037000.0 | 7.01 |
2020-03-06 | 8.17 | 7.76 | 7.79 | 8.03 | 996100.0 | 7.7 |
2020-03-05 | 8.35 | 7.98 | 8.2 | 8.07 | 667600.0 | 7.74 |
2020-03-04 | 8.48 | 8.1 | 8.18 | 8.41 | 880400.0 | 8.06 |
2020-03-03 | 8.56 | 8.05 | 8.25 | 8.08 | 656400.0 | 7.75 |
2020-03-02 | 8.28 | 7.92 | 7.99 | 8.27 | 829600.0 | 7.93 |
2020-02-28 | 8.26 | 7.82 | 7.9 | 8.01 | 922800.0 | 7.68 |
2020-02-27 | 8.3 | 7.9 | 8.01 | 8.13 | 1453200.0 | 7.8 |
2020-02-26 | 8.57 | 8.15 | 8.49 | 8.16 | 856300.0 | 7.82 |
2020-02-25 | 8.74 | 8.4 | 8.65 | 8.41 | 817300.0 | 8.06 |
2020-02-24 | 9.07 | 8.64 | 9.07 | 8.65 | 539400.0 | 8.29 |
2020-02-21 | 9.45 | 9.23 | 9.45 | 9.3 | 403400.0 | 8.92 |
2020-02-20 | 9.57 | 9.3 | 9.41 | 9.45 | 442400.0 | 9.06 |
2020-02-19 | 9.66 | 9.48 | 9.61 | 9.5 | 354200.0 | 9.11 |
2020-02-18 | 9.84 | 9.6 | 9.77 | 9.63 | 461700.0 | 9.23 |