Accel Entertainment Inc. のデータ
- Home
- Accel Entertainment Inc. の株価データ
Accel Entertainment Inc. の基本情報
| 名前 |
Accel Entertainment Inc. |
| ティッカー |
ACEL |
| 国 |
United States |
| 上場年 |
2017.0 |
| セクター |
Consumer Services |
Accel Entertainment Inc. の過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
10.93 |
10.6 |
10.8 |
10.71 |
122800.0 |
10.71 |
| 2021-02-12 |
11.05 |
10.65 |
10.76 |
10.75 |
401000.0 |
10.75 |
| 2021-02-11 |
10.89 |
10.45 |
10.71 |
10.8 |
261600.0 |
10.8 |
| 2021-02-10 |
10.72 |
10.18 |
10.34 |
10.68 |
254000.0 |
10.68 |
| 2021-02-09 |
10.54 |
10.33 |
10.45 |
10.34 |
151000.0 |
10.34 |
| 2021-02-08 |
10.63 |
10.27 |
10.53 |
10.51 |
114700.0 |
10.51 |
| 2021-02-05 |
10.89 |
10.4 |
10.62 |
10.53 |
204900.0 |
10.53 |
| 2021-02-04 |
10.64 |
10.15 |
10.19 |
10.54 |
157900.0 |
10.54 |
| 2021-02-03 |
10.19 |
9.97 |
9.99 |
10.17 |
105400.0 |
10.17 |
| 2021-02-02 |
10.12 |
9.84 |
10.01 |
9.99 |
187200.0 |
9.99 |
| 2021-02-01 |
9.94 |
9.64 |
9.74 |
9.84 |
196900.0 |
9.84 |
| 2021-01-29 |
10.05 |
9.58 |
9.94 |
9.63 |
332600.0 |
9.63 |
| 2021-01-28 |
10.06 |
9.41 |
9.54 |
10.03 |
246600.0 |
10.03 |
| 2021-01-27 |
9.7 |
9.13 |
9.5 |
9.4 |
235500.0 |
9.4 |
| 2021-01-26 |
10.39 |
9.69 |
10.22 |
9.72 |
226200.0 |
9.72 |
| 2021-01-25 |
10.26 |
9.95 |
10.21 |
9.98 |
209100.0 |
9.98 |
| 2021-01-22 |
10.61 |
10.12 |
10.42 |
10.36 |
160000.0 |
10.36 |
| 2021-01-21 |
10.65 |
10.39 |
10.65 |
10.55 |
130900.0 |
10.55 |
| 2021-01-20 |
10.72 |
10.45 |
10.45 |
10.62 |
246600.0 |
10.62 |
| 2021-01-19 |
10.51 |
10.21 |
10.51 |
10.44 |
224100.0 |
10.44 |
| 2021-01-15 |
10.79 |
10.37 |
10.65 |
10.4 |
214800.0 |
10.4 |
| 2021-01-14 |
11.0 |
10.65 |
10.82 |
10.81 |
287800.0 |
10.81 |
| 2021-01-13 |
10.81 |
10.57 |
10.75 |
10.7 |
197100.0 |
10.7 |
| 2021-01-12 |
10.82 |
10.35 |
10.37 |
10.78 |
210200.0 |
10.78 |
| 2021-01-11 |
10.39 |
9.88 |
10.23 |
10.37 |
270300.0 |
10.37 |
| 2021-01-08 |
10.45 |
10.02 |
10.32 |
10.38 |
273000.0 |
10.38 |
| 2021-01-07 |
10.46 |
10.27 |
10.46 |
10.33 |
143400.0 |
10.33 |
| 2021-01-06 |
10.67 |
10.01 |
10.08 |
10.4 |
363700.0 |
10.4 |
| 2021-01-05 |
9.96 |
9.63 |
9.8 |
9.87 |
361300.0 |
9.87 |
| 2021-01-04 |
10.13 |
9.64 |
10.1 |
9.72 |
409000.0 |
9.72 |
| 2020-12-31 |
10.3 |
9.94 |
10.12 |
10.1 |
414300.0 |
10.1 |
| 2020-12-30 |
10.44 |
9.73 |
10.04 |
10.19 |
286500.0 |
10.19 |
| 2020-12-29 |
10.54 |
9.96 |
10.54 |
10.07 |
221500.0 |
10.07 |
| 2020-12-28 |
11.0 |
10.43 |
11.0 |
10.44 |
259100.0 |
10.44 |
| 2020-12-24 |
11.0 |
10.67 |
10.75 |
10.86 |
179300.0 |
10.86 |
| 2020-12-23 |
11.14 |
10.71 |
10.89 |
10.77 |
412400.0 |
10.77 |
| 2020-12-22 |
10.73 |
10.1 |
10.2 |
10.69 |
422700.0 |
10.69 |
| 2020-12-21 |
10.35 |
9.8 |
10.13 |
10.26 |
394600.0 |
10.26 |
| 2020-12-18 |
11.13 |
10.32 |
10.58 |
10.38 |
2293100.0 |
10.38 |
| 2020-12-17 |
10.58 |
9.95 |
9.99 |
10.53 |
464400.0 |
10.53 |
| 2020-12-16 |
10.14 |
9.59 |
9.74 |
10.05 |
325500.0 |
10.05 |
| 2020-12-15 |
9.79 |
9.45 |
9.58 |
9.67 |
1065400.0 |
9.67 |
| 2020-12-14 |
9.74 |
9.27 |
9.3 |
9.58 |
511900.0 |
9.58 |
| 2020-12-11 |
9.34 |
8.82 |
9.13 |
9.27 |
362300.0 |
9.27 |
| 2020-12-10 |
10.05 |
9.14 |
9.85 |
9.16 |
426600.0 |
9.16 |
| 2020-12-09 |
10.04 |
9.69 |
9.94 |
9.85 |
454000.0 |
9.85 |
| 2020-12-08 |
9.88 |
9.55 |
9.81 |
9.8 |
333800.0 |
9.8 |
| 2020-12-07 |
10.58 |
9.86 |
10.47 |
9.87 |
503300.0 |
9.87 |
| 2020-12-04 |
10.78 |
10.38 |
10.43 |
10.65 |
275300.0 |
10.65 |
| 2020-12-03 |
10.58 |
10.27 |
10.28 |
10.38 |
305700.0 |
10.38 |
| 2020-12-02 |
10.6 |
9.9 |
10.6 |
10.36 |
554500.0 |
10.36 |
| 2020-12-01 |
10.9 |
10.33 |
10.55 |
10.62 |
1968000.0 |
10.62 |
| 2020-11-30 |
10.92 |
10.32 |
10.92 |
10.44 |
397400.0 |
10.44 |
| 2020-11-27 |
11.03 |
10.64 |
10.9 |
10.92 |
213100.0 |
10.92 |
| 2020-11-25 |
11.0 |
10.25 |
10.8 |
10.87 |
369400.0 |
10.87 |
| 2020-11-24 |
11.37 |
10.99 |
10.99 |
11.25 |
469300.0 |
11.25 |
| 2020-11-23 |
10.99 |
10.42 |
10.46 |
10.85 |
247100.0 |
10.85 |
| 2020-11-20 |
10.46 |
10.14 |
10.25 |
10.32 |
201700.0 |
10.32 |
| 2020-11-19 |
10.68 |
10.18 |
10.4 |
10.39 |
180700.0 |
10.39 |
| 2020-11-18 |
11.13 |
10.34 |
10.76 |
10.46 |
203100.0 |
10.46 |
| 2020-11-17 |
11.31 |
10.59 |
11.09 |
10.76 |
493200.0 |
10.76 |
| 2020-11-16 |
11.39 |
11.0 |
11.11 |
11.18 |
377300.0 |
11.18 |
| 2020-11-13 |
11.15 |
10.81 |
11.0 |
10.94 |
322100.0 |
10.94 |
| 2020-11-12 |
11.06 |
10.71 |
10.86 |
11.0 |
198100.0 |
11.0 |
| 2020-11-11 |
11.21 |
10.74 |
11.11 |
11.0 |
285300.0 |
11.0 |
| 2020-11-10 |
11.49 |
10.97 |
11.49 |
11.0 |
535300.0 |
11.0 |
| 2020-11-09 |
12.09 |
10.77 |
10.97 |
11.41 |
704600.0 |
11.41 |
| 2020-11-06 |
10.54 |
10.19 |
10.29 |
10.27 |
186700.0 |
10.27 |
| 2020-11-05 |
10.68 |
10.03 |
10.35 |
10.29 |
357300.0 |
10.29 |
| 2020-11-04 |
10.26 |
9.95 |
9.99 |
10.19 |
143800.0 |
10.19 |
| 2020-11-03 |
10.27 |
9.77 |
9.79 |
10.19 |
276100.0 |
10.19 |
| 2020-11-02 |
9.89 |
9.47 |
9.77 |
9.64 |
295500.0 |
9.64 |
| 2020-10-30 |
9.76 |
9.55 |
9.76 |
9.6 |
262500.0 |
9.6 |
| 2020-10-29 |
9.8 |
9.49 |
9.61 |
9.75 |
149900.0 |
9.75 |
| 2020-10-28 |
9.88 |
9.35 |
9.74 |
9.7 |
300800.0 |
9.7 |
| 2020-10-27 |
10.28 |
9.86 |
10.27 |
10.01 |
350400.0 |
10.01 |
| 2020-10-26 |
10.7 |
10.12 |
10.59 |
10.16 |
292500.0 |
10.16 |
| 2020-10-23 |
10.93 |
10.56 |
10.93 |
10.77 |
87800.0 |
10.77 |
| 2020-10-22 |
10.95 |
10.5 |
10.62 |
10.84 |
236200.0 |
10.84 |
| 2020-10-21 |
10.78 |
10.5 |
10.67 |
10.51 |
128100.0 |
10.51 |
| 2020-10-20 |
10.77 |
10.5 |
10.74 |
10.67 |
192400.0 |
10.67 |
| 2020-10-19 |
11.32 |
10.68 |
11.07 |
10.7 |
204400.0 |
10.7 |
| 2020-10-16 |
11.31 |
10.92 |
11.01 |
11.12 |
152600.0 |
11.12 |
| 2020-10-15 |
11.09 |
10.5 |
10.59 |
11.09 |
285900.0 |
11.09 |
| 2020-10-14 |
11.39 |
10.59 |
11.17 |
10.76 |
252000.0 |
10.76 |
| 2020-10-13 |
11.2 |
10.75 |
10.99 |
11.12 |
150400.0 |
11.12 |
| 2020-10-12 |
11.4 |
10.94 |
11.0 |
11.07 |
265600.0 |
11.07 |
| 2020-10-09 |
10.96 |
10.75 |
10.84 |
10.81 |
132400.0 |
10.81 |
| 2020-10-08 |
11.08 |
10.7 |
10.95 |
10.77 |
247800.0 |
10.77 |
| 2020-10-07 |
10.97 |
10.57 |
10.62 |
10.87 |
238900.0 |
10.87 |
| 2020-10-06 |
10.99 |
10.5 |
10.85 |
10.56 |
565200.0 |
10.56 |
| 2020-10-05 |
11.12 |
10.63 |
10.75 |
10.77 |
367400.0 |
10.77 |
| 2020-10-02 |
10.95 |
10.54 |
10.75 |
10.81 |
409500.0 |
10.81 |
| 2020-10-01 |
10.99 |
10.36 |
10.65 |
10.99 |
473600.0 |
10.99 |
| 2020-09-30 |
11.31 |
10.52 |
10.94 |
10.71 |
243400.0 |
10.71 |
| 2020-09-29 |
11.25 |
10.69 |
11.25 |
10.93 |
298000.0 |
10.93 |
| 2020-09-28 |
11.37 |
10.5 |
10.86 |
11.16 |
309600.0 |
11.16 |
| 2020-09-25 |
11.17 |
10.51 |
10.66 |
10.62 |
500900.0 |
10.62 |
| 2020-09-24 |
11.92 |
10.5 |
11.03 |
10.66 |
2026400.0 |
10.66 |
| 2020-09-23 |
11.78 |
10.4 |
11.69 |
10.58 |
744500.0 |
10.58 |
| 2020-09-22 |
13.3 |
11.61 |
13.15 |
11.81 |
742100.0 |
11.81 |
| 2020-09-21 |
14.18 |
13.25 |
13.29 |
14.07 |
395800.0 |
14.07 |
| 2020-09-18 |
14.5 |
13.92 |
14.5 |
14.0 |
620400.0 |
14.0 |
| 2020-09-17 |
14.62 |
13.87 |
14.04 |
14.32 |
350800.0 |
14.32 |
| 2020-09-16 |
14.94 |
14.16 |
14.54 |
14.24 |
375500.0 |
14.24 |
| 2020-09-15 |
15.11 |
13.35 |
13.39 |
14.55 |
686000.0 |
14.55 |
| 2020-09-14 |
13.2 |
12.89 |
12.89 |
13.15 |
289700.0 |
13.15 |
| 2020-09-11 |
13.61 |
12.62 |
13.61 |
12.77 |
214700.0 |
12.77 |
| 2020-09-10 |
13.79 |
13.3 |
13.56 |
13.48 |
484200.0 |
13.48 |
| 2020-09-09 |
13.85 |
12.87 |
13.0 |
13.29 |
678500.0 |
13.29 |
| 2020-09-08 |
13.22 |
12.28 |
12.73 |
12.73 |
338600.0 |
12.73 |
| 2020-09-04 |
13.31 |
12.65 |
13.05 |
12.73 |
339900.0 |
12.73 |
| 2020-09-03 |
13.24 |
12.64 |
13.12 |
12.72 |
375600.0 |
12.72 |
| 2020-09-02 |
13.39 |
11.97 |
11.97 |
13.14 |
723500.0 |
13.14 |
| 2020-09-01 |
12.44 |
11.81 |
11.96 |
12.09 |
1132400.0 |
12.09 |
| 2020-08-31 |
12.05 |
11.55 |
12.05 |
11.86 |
451300.0 |
11.86 |
| 2020-08-28 |
12.4 |
12.01 |
12.26 |
12.04 |
478300.0 |
12.04 |
| 2020-08-27 |
12.37 |
11.71 |
11.77 |
11.91 |
321000.0 |
11.91 |
| 2020-08-26 |
11.85 |
11.59 |
11.77 |
11.64 |
283300.0 |
11.64 |
| 2020-08-25 |
12.5 |
11.84 |
12.5 |
11.89 |
357000.0 |
11.89 |
| 2020-08-24 |
12.49 |
11.76 |
12.39 |
12.35 |
662500.0 |
12.35 |
| 2020-08-21 |
12.21 |
11.56 |
11.56 |
12.19 |
533500.0 |
12.19 |
| 2020-08-20 |
11.77 |
10.72 |
10.72 |
11.73 |
1016000.0 |
11.73 |
| 2020-08-19 |
10.9 |
10.54 |
10.7 |
10.75 |
292700.0 |
10.75 |
| 2020-08-18 |
11.21 |
10.66 |
10.96 |
10.71 |
351200.0 |
10.71 |
| 2020-08-17 |
11.12 |
10.15 |
10.25 |
10.78 |
753800.0 |
10.78 |
| 2020-08-14 |
10.24 |
9.59 |
9.67 |
10.17 |
355200.0 |
10.17 |
| 2020-08-13 |
10.07 |
9.68 |
9.84 |
9.73 |
231900.0 |
9.73 |
| 2020-08-12 |
10.33 |
9.79 |
10.32 |
9.81 |
333400.0 |
9.81 |
| 2020-08-11 |
10.33 |
9.94 |
10.18 |
10.07 |
373400.0 |
10.07 |
| 2020-08-10 |
10.67 |
9.62 |
10.24 |
9.96 |
531000.0 |
9.96 |
| 2020-08-07 |
10.48 |
8.82 |
9.1 |
10.2 |
678100.0 |
10.2 |
| 2020-08-06 |
9.35 |
7.53 |
7.53 |
9.21 |
902300.0 |
9.21 |
| 2020-08-05 |
7.98 |
7.65 |
7.94 |
7.9 |
242700.0 |
7.9 |
| 2020-08-04 |
7.81 |
7.34 |
7.78 |
7.81 |
348600.0 |
7.81 |
| 2020-08-03 |
8.05 |
7.41 |
8.05 |
7.8 |
723700.0 |
7.8 |
| 2020-07-31 |
8.3 |
7.91 |
8.24 |
7.99 |
324400.0 |
7.99 |
| 2020-07-30 |
8.57 |
8.31 |
8.57 |
8.35 |
196500.0 |
8.35 |
| 2020-07-29 |
8.92 |
8.64 |
8.87 |
8.73 |
167700.0 |
8.73 |
| 2020-07-28 |
8.84 |
8.5 |
8.5 |
8.76 |
241500.0 |
8.76 |
| 2020-07-27 |
8.9 |
8.05 |
8.83 |
8.54 |
279900.0 |
8.54 |
| 2020-07-24 |
8.84 |
8.59 |
8.78 |
8.8 |
205000.0 |
8.8 |
| 2020-07-23 |
8.91 |
8.59 |
8.7 |
8.81 |
502000.0 |
8.81 |
| 2020-07-22 |
9.15 |
8.72 |
9.11 |
8.81 |
631200.0 |
8.81 |
| 2020-07-21 |
9.53 |
9.05 |
9.48 |
9.08 |
294900.0 |
9.08 |
| 2020-07-20 |
9.41 |
9.09 |
9.29 |
9.35 |
354800.0 |
9.35 |
| 2020-07-17 |
9.72 |
9.11 |
9.72 |
9.29 |
720100.0 |
9.29 |
| 2020-07-16 |
9.87 |
9.48 |
9.77 |
9.82 |
310300.0 |
9.82 |
| 2020-07-15 |
10.27 |
9.58 |
9.69 |
9.86 |
590800.0 |
9.86 |
| 2020-07-14 |
9.72 |
9.29 |
9.47 |
9.58 |
510600.0 |
9.58 |
| 2020-07-13 |
9.79 |
9.33 |
9.62 |
9.41 |
490500.0 |
9.41 |
| 2020-07-10 |
9.41 |
8.98 |
9.01 |
9.39 |
269200.0 |
9.39 |
| 2020-07-09 |
9.04 |
8.58 |
8.8 |
9.02 |
248300.0 |
9.02 |
| 2020-07-08 |
9.11 |
8.44 |
8.94 |
8.8 |
316400.0 |
8.8 |
| 2020-07-07 |
9.17 |
8.87 |
9.05 |
9.05 |
137600.0 |
9.05 |
| 2020-07-06 |
9.46 |
9.23 |
9.46 |
9.29 |
205200.0 |
9.29 |
| 2020-07-02 |
9.67 |
9.22 |
9.58 |
9.29 |
278100.0 |
9.29 |
| 2020-07-01 |
10.02 |
9.34 |
9.51 |
9.41 |
295600.0 |
9.41 |
| 2020-06-30 |
9.75 |
9.01 |
9.12 |
9.63 |
420700.0 |
9.63 |
| 2020-06-29 |
9.08 |
8.74 |
8.95 |
9.08 |
331500.0 |
9.08 |
| 2020-06-26 |
9.75 |
8.68 |
9.69 |
8.99 |
5096000.0 |
8.99 |
| 2020-06-25 |
9.97 |
8.95 |
9.68 |
9.68 |
616400.0 |
9.68 |
| 2020-06-24 |
10.13 |
9.7 |
9.82 |
9.7 |
406600.0 |
9.7 |
| 2020-06-23 |
10.2 |
9.9 |
9.9 |
10.05 |
500400.0 |
10.05 |
| 2020-06-22 |
10.25 |
9.89 |
9.94 |
10.08 |
318300.0 |
10.08 |
| 2020-06-19 |
10.49 |
10.01 |
10.3 |
10.06 |
2650700.0 |
10.06 |
| 2020-06-18 |
10.21 |
9.76 |
9.82 |
10.2 |
912200.0 |
10.2 |
| 2020-06-17 |
10.3 |
9.98 |
10.0 |
10.05 |
1101000.0 |
10.05 |
| 2020-06-16 |
10.31 |
9.26 |
10.3 |
10.06 |
655100.0 |
10.06 |
| 2020-06-15 |
10.91 |
8.43 |
8.6 |
10.48 |
899700.0 |
10.48 |
| 2020-06-12 |
9.79 |
9.19 |
9.19 |
9.48 |
168000.0 |
9.48 |
| 2020-06-11 |
9.93 |
9.08 |
9.93 |
9.3 |
272800.0 |
9.3 |
| 2020-06-10 |
10.43 |
9.51 |
9.64 |
10.22 |
285000.0 |
10.22 |
| 2020-06-09 |
9.99 |
9.51 |
9.84 |
9.56 |
336500.0 |
9.56 |
| 2020-06-08 |
10.85 |
9.9 |
10.58 |
10.04 |
490500.0 |
10.04 |
| 2020-06-05 |
11.0 |
10.71 |
10.93 |
10.78 |
367800.0 |
10.78 |
| 2020-06-04 |
10.68 |
10.02 |
10.06 |
10.65 |
541400.0 |
10.65 |
| 2020-06-03 |
10.28 |
9.87 |
10.02 |
10.06 |
363200.0 |
10.06 |
| 2020-06-02 |
10.33 |
10.0 |
10.11 |
10.03 |
316500.0 |
10.03 |
| 2020-06-01 |
10.56 |
10.13 |
10.17 |
10.17 |
276800.0 |
10.17 |
| 2020-05-29 |
10.5 |
9.35 |
9.46 |
10.14 |
836500.0 |
10.14 |
| 2020-05-28 |
9.84 |
9.43 |
9.66 |
9.54 |
262000.0 |
9.54 |
| 2020-05-27 |
9.99 |
9.4 |
9.99 |
9.48 |
362900.0 |
9.48 |
| 2020-05-26 |
9.91 |
9.32 |
9.45 |
9.72 |
214400.0 |
9.72 |
| 2020-05-22 |
9.41 |
9.01 |
9.07 |
9.2 |
256600.0 |
9.2 |
| 2020-05-21 |
9.69 |
8.87 |
9.34 |
9.18 |
378600.0 |
9.18 |
| 2020-05-20 |
9.49 |
8.93 |
8.93 |
9.2 |
430200.0 |
9.2 |
| 2020-05-19 |
9.37 |
8.55 |
8.81 |
8.93 |
186100.0 |
8.93 |
| 2020-05-18 |
9.14 |
8.38 |
8.38 |
8.74 |
349000.0 |
8.74 |
| 2020-05-15 |
8.31 |
7.2 |
7.3 |
8.29 |
317700.0 |
8.29 |
| 2020-05-14 |
7.53 |
7.14 |
7.42 |
7.25 |
433600.0 |
7.25 |
| 2020-05-13 |
8.04 |
7.25 |
7.83 |
7.4 |
650800.0 |
7.4 |
| 2020-05-12 |
8.65 |
7.8 |
8.08 |
7.8 |
459500.0 |
7.8 |
| 2020-05-11 |
9.9 |
7.69 |
9.9 |
7.96 |
649200.0 |
7.96 |
| 2020-05-08 |
9.76 |
8.97 |
9.66 |
9.0 |
214800.0 |
9.0 |
| 2020-05-07 |
9.7 |
9.26 |
9.26 |
9.44 |
203000.0 |
9.44 |
| 2020-05-06 |
9.54 |
9.15 |
9.48 |
9.29 |
74500.0 |
9.29 |
| 2020-05-05 |
10.45 |
9.29 |
9.73 |
9.29 |
948100.0 |
9.29 |
| 2020-05-04 |
10.03 |
9.47 |
9.8 |
9.8 |
437500.0 |
9.8 |
| 2020-05-01 |
10.06 |
9.22 |
9.56 |
9.79 |
229600.0 |
9.79 |
| 2020-04-30 |
9.99 |
9.35 |
9.97 |
9.73 |
172500.0 |
9.73 |
| 2020-04-29 |
9.99 |
9.29 |
9.42 |
9.9 |
176900.0 |
9.9 |
| 2020-04-28 |
9.69 |
9.13 |
9.25 |
9.4 |
135600.0 |
9.4 |
| 2020-04-27 |
9.23 |
8.57 |
8.76 |
9.18 |
132800.0 |
9.18 |
| 2020-04-24 |
8.91 |
8.5 |
8.91 |
8.54 |
59100.0 |
8.54 |
| 2020-04-23 |
8.85 |
8.21 |
8.34 |
8.7 |
114100.0 |
8.7 |
| 2020-04-22 |
8.8 |
8.15 |
8.62 |
8.15 |
93200.0 |
8.15 |
| 2020-04-21 |
9.02 |
8.58 |
9.02 |
8.61 |
76500.0 |
8.61 |
| 2020-04-20 |
9.12 |
8.74 |
8.76 |
9.02 |
144600.0 |
9.02 |
| 2020-04-17 |
9.37 |
8.36 |
8.36 |
9.0 |
314800.0 |
9.0 |
| 2020-04-16 |
8.63 |
8.0 |
8.63 |
8.21 |
129000.0 |
8.21 |
| 2020-04-15 |
8.49 |
7.93 |
8.09 |
8.43 |
133400.0 |
8.43 |
| 2020-04-14 |
8.59 |
8.2 |
8.23 |
8.46 |
123300.0 |
8.46 |
| 2020-04-13 |
9.0 |
8.0 |
8.93 |
8.16 |
159700.0 |
8.16 |
| 2020-04-09 |
9.26 |
8.54 |
8.54 |
8.79 |
221200.0 |
8.79 |
| 2020-04-08 |
8.36 |
7.76 |
7.98 |
8.3 |
131300.0 |
8.3 |
| 2020-04-07 |
8.09 |
7.38 |
7.68 |
7.75 |
84200.0 |
7.75 |
| 2020-04-06 |
8.2 |
7.22 |
7.46 |
7.51 |
177300.0 |
7.51 |
| 2020-04-03 |
7.4 |
7.15 |
7.21 |
7.27 |
155700.0 |
7.27 |
| 2020-04-02 |
7.68 |
7.23 |
7.5 |
7.39 |
90900.0 |
7.39 |
| 2020-04-01 |
7.77 |
7.22 |
7.35 |
7.42 |
235800.0 |
7.42 |
| 2020-03-31 |
7.67 |
7.2 |
7.21 |
7.5 |
178200.0 |
7.5 |
| 2020-03-30 |
7.99 |
6.87 |
7.62 |
7.2 |
147800.0 |
7.2 |
| 2020-03-27 |
7.66 |
7.27 |
7.57 |
7.56 |
173000.0 |
7.56 |
| 2020-03-26 |
8.07 |
7.37 |
7.9 |
7.8 |
372200.0 |
7.8 |
| 2020-03-25 |
8.7 |
6.63 |
7.1 |
7.88 |
235800.0 |
7.88 |
| 2020-03-24 |
7.64 |
5.95 |
6.0 |
6.97 |
349700.0 |
6.97 |
| 2020-03-23 |
5.91 |
5.22 |
5.71 |
5.73 |
167500.0 |
5.73 |
| 2020-03-20 |
6.37 |
5.58 |
6.0 |
5.6 |
299100.0 |
5.6 |
| 2020-03-19 |
7.0 |
5.73 |
7.0 |
6.0 |
530200.0 |
6.0 |
| 2020-03-18 |
7.65 |
6.6 |
7.45 |
6.97 |
184500.0 |
6.97 |
| 2020-03-17 |
7.75 |
6.62 |
6.66 |
7.72 |
285000.0 |
7.72 |
| 2020-03-16 |
8.2 |
6.79 |
8.2 |
6.86 |
176200.0 |
6.86 |
| 2020-03-13 |
9.11 |
7.88 |
8.95 |
8.7 |
218800.0 |
8.7 |
| 2020-03-12 |
9.59 |
8.39 |
9.57 |
8.6 |
279100.0 |
8.6 |
| 2020-03-11 |
10.11 |
9.5 |
10.01 |
9.75 |
249000.0 |
9.75 |
| 2020-03-10 |
10.23 |
9.94 |
10.01 |
10.05 |
390700.0 |
10.05 |
| 2020-03-09 |
10.51 |
9.67 |
10.35 |
9.87 |
252100.0 |
9.87 |
| 2020-03-06 |
11.08 |
10.73 |
10.83 |
10.78 |
216900.0 |
10.78 |
| 2020-03-05 |
11.24 |
10.76 |
11.23 |
10.9 |
285500.0 |
10.9 |
| 2020-03-04 |
11.99 |
11.27 |
11.54 |
11.32 |
134200.0 |
11.32 |
| 2020-03-03 |
12.12 |
11.26 |
12.12 |
11.31 |
141200.0 |
11.31 |
| 2020-03-02 |
12.34 |
11.92 |
12.11 |
11.99 |
150400.0 |
11.99 |
| 2020-02-28 |
12.31 |
11.79 |
12.0 |
12.17 |
174700.0 |
12.17 |
| 2020-02-27 |
12.56 |
12.09 |
12.29 |
12.25 |
374400.0 |
12.25 |
| 2020-02-26 |
12.74 |
12.46 |
12.72 |
12.49 |
273200.0 |
12.49 |
| 2020-02-25 |
12.94 |
12.69 |
12.91 |
12.72 |
154600.0 |
12.72 |
| 2020-02-24 |
13.03 |
12.57 |
12.82 |
12.89 |
159700.0 |
12.89 |
| 2020-02-21 |
13.1 |
12.89 |
13.09 |
12.99 |
269900.0 |
12.99 |
| 2020-02-20 |
13.15 |
13.03 |
13.12 |
13.06 |
97000.0 |
13.06 |
| 2020-02-19 |
13.18 |
12.95 |
13.01 |
13.03 |
132400.0 |
13.03 |
| 2020-02-18 |
13.3 |
12.95 |
13.28 |
13.01 |
113500.0 |
13.01 |