ADTRAN Inc. Common Stockのデータ
- Home
- ADTRAN Inc. Common Stockの株価データ
ADTRAN Inc. Common Stockの基本情報
名前 |
ADTRAN Inc. Common Stock |
ティッカー |
ADTN |
国 |
United States |
上場年 |
1994.0 |
セクター |
Public Utilities |
ADTRAN Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
16.88 |
16.15 |
16.55 |
16.25 |
254400.0 |
16.25 |
2021-02-12 |
16.83 |
16.15 |
16.15 |
16.44 |
277800.0 |
16.44 |
2021-02-11 |
16.6 |
15.93 |
16.52 |
16.15 |
260300.0 |
16.15 |
2021-02-10 |
16.95 |
16.21 |
16.95 |
16.38 |
403100.0 |
16.38 |
2021-02-09 |
17.03 |
16.46 |
16.87 |
16.89 |
243000.0 |
16.89 |
2021-02-08 |
17.03 |
16.32 |
16.32 |
16.94 |
344600.0 |
16.94 |
2021-02-05 |
17.37 |
16.09 |
16.93 |
16.11 |
397600.0 |
16.11 |
2021-02-04 |
17.16 |
15.62 |
17.07 |
16.09 |
741100.0 |
16.09 |
2021-02-03 |
17.17 |
16.58 |
17.0 |
17.12 |
389100.0 |
17.12 |
2021-02-02 |
17.59 |
16.7 |
17.32 |
17.0 |
267500.0 |
17.0 |
2021-02-01 |
17.52 |
16.81 |
17.28 |
17.22 |
327000.0 |
17.22 |
2021-01-29 |
18.11 |
17.14 |
17.5 |
17.2 |
330600.0 |
17.2 |
2021-01-28 |
18.35 |
17.07 |
18.35 |
17.5 |
397400.0 |
17.5 |
2021-01-27 |
18.45 |
17.01 |
17.13 |
18.02 |
454800.0 |
18.02 |
2021-01-26 |
17.74 |
17.18 |
17.71 |
17.49 |
297200.0 |
17.49 |
2021-01-25 |
17.73 |
17.1 |
17.45 |
17.52 |
208000.0 |
17.52 |
2021-01-22 |
17.55 |
16.8 |
17.04 |
17.51 |
232500.0 |
17.51 |
2021-01-21 |
17.87 |
16.75 |
17.87 |
17.14 |
365300.0 |
17.14 |
2021-01-20 |
17.9 |
17.18 |
17.18 |
17.62 |
481800.0 |
17.62 |
2021-01-19 |
17.09 |
16.53 |
16.81 |
17.0 |
362300.0 |
17.0 |
2021-01-15 |
16.76 |
16.13 |
16.59 |
16.71 |
258400.0 |
16.71 |
2021-01-14 |
16.91 |
16.19 |
16.19 |
16.74 |
267300.0 |
16.74 |
2021-01-13 |
16.1 |
15.91 |
16.0 |
16.02 |
158200.0 |
16.02 |
2021-01-12 |
16.29 |
15.79 |
15.79 |
16.1 |
209400.0 |
16.1 |
2021-01-11 |
15.83 |
15.51 |
15.55 |
15.68 |
184700.0 |
15.68 |
2021-01-08 |
15.83 |
15.35 |
15.61 |
15.73 |
283000.0 |
15.73 |
2021-01-07 |
15.65 |
15.22 |
15.31 |
15.61 |
196600.0 |
15.61 |
2021-01-06 |
15.58 |
14.81 |
14.9 |
15.45 |
386200.0 |
15.45 |
2021-01-05 |
15.09 |
14.58 |
14.6 |
14.99 |
233700.0 |
14.99 |
2021-01-04 |
15.2 |
14.37 |
14.69 |
14.73 |
361800.0 |
14.73 |
2020-12-31 |
14.81 |
14.54 |
14.73 |
14.77 |
221800.0 |
14.77 |
2020-12-30 |
15.02 |
14.65 |
14.86 |
14.74 |
190300.0 |
14.74 |
2020-12-29 |
15.86 |
14.64 |
15.86 |
14.84 |
358700.0 |
14.84 |
2020-12-28 |
16.18 |
15.16 |
15.16 |
15.75 |
547000.0 |
15.75 |
2020-12-24 |
15.19 |
14.95 |
15.07 |
15.02 |
54400.0 |
15.02 |
2020-12-23 |
15.19 |
14.9 |
15.1 |
15.02 |
180400.0 |
15.02 |
2020-12-22 |
15.06 |
14.77 |
14.82 |
15.01 |
161100.0 |
15.01 |
2020-12-21 |
14.97 |
14.51 |
14.8 |
14.85 |
217700.0 |
14.85 |
2020-12-18 |
15.39 |
14.96 |
15.11 |
15.14 |
843000.0 |
15.14 |
2020-12-17 |
15.04 |
14.66 |
14.73 |
15.04 |
223100.0 |
15.04 |
2020-12-16 |
14.82 |
14.5 |
14.58 |
14.62 |
271700.0 |
14.62 |
2020-12-15 |
14.72 |
14.2 |
14.2 |
14.65 |
316200.0 |
14.65 |
2020-12-14 |
14.32 |
13.87 |
14.22 |
14.19 |
305600.0 |
14.19 |
2020-12-11 |
14.36 |
13.88 |
14.21 |
14.07 |
252800.0 |
14.07 |
2020-12-10 |
14.54 |
14.2 |
14.47 |
14.36 |
237500.0 |
14.36 |
2020-12-09 |
15.6 |
14.37 |
15.15 |
14.52 |
338400.0 |
14.52 |
2020-12-08 |
15.15 |
14.52 |
15.08 |
15.12 |
428500.0 |
15.12 |
2020-12-07 |
15.26 |
14.53 |
14.79 |
14.62 |
318700.0 |
14.62 |
2020-12-04 |
14.75 |
13.7 |
14.29 |
14.66 |
545000.0 |
14.66 |
2020-12-03 |
14.58 |
12.66 |
12.81 |
14.26 |
1167700.0 |
14.26 |
2020-12-02 |
12.84 |
12.47 |
12.64 |
12.76 |
193000.0 |
12.76 |
2020-12-01 |
13.25 |
12.62 |
12.86 |
12.72 |
272500.0 |
12.72 |
2020-11-30 |
13.2 |
12.52 |
12.98 |
12.64 |
269800.0 |
12.64 |
2020-11-27 |
13.24 |
12.6 |
12.68 |
12.85 |
205200.0 |
12.85 |
2020-11-25 |
12.67 |
12.42 |
12.58 |
12.5 |
159000.0 |
12.5 |
2020-11-24 |
12.7 |
12.24 |
12.39 |
12.54 |
265600.0 |
12.54 |
2020-11-23 |
12.44 |
12.09 |
12.25 |
12.31 |
190700.0 |
12.31 |
2020-11-20 |
12.3 |
12.08 |
12.16 |
12.17 |
153900.0 |
12.17 |
2020-11-19 |
12.5 |
12.06 |
12.35 |
12.28 |
124000.0 |
12.28 |
2020-11-18 |
12.77 |
12.38 |
12.54 |
12.42 |
267700.0 |
12.42 |
2020-11-17 |
12.62 |
12.26 |
12.62 |
12.51 |
179700.0 |
12.51 |
2020-11-16 |
12.95 |
12.34 |
12.73 |
12.65 |
310200.0 |
12.65 |
2020-11-13 |
12.76 |
12.22 |
12.51 |
12.65 |
252300.0 |
12.56 |
2020-11-12 |
12.67 |
12.17 |
12.42 |
12.33 |
266500.0 |
12.24 |
2020-11-11 |
12.53 |
12.12 |
12.38 |
12.51 |
205800.0 |
12.42 |
2020-11-10 |
12.47 |
11.77 |
11.87 |
12.39 |
344300.0 |
12.3 |
2020-11-09 |
12.97 |
11.73 |
12.9 |
11.77 |
366800.0 |
11.69 |
2020-11-06 |
12.88 |
12.02 |
12.88 |
12.19 |
355700.0 |
12.1 |
2020-11-05 |
12.98 |
12.1 |
12.18 |
12.88 |
552800.0 |
12.79 |
2020-11-04 |
12.93 |
11.84 |
11.99 |
12.02 |
546700.0 |
11.93 |
2020-11-03 |
12.06 |
10.66 |
12.06 |
11.17 |
557200.0 |
11.09 |
2020-11-02 |
11.33 |
10.7 |
10.86 |
11.31 |
402600.0 |
11.23 |
2020-10-30 |
11.1 |
10.67 |
10.96 |
10.69 |
430200.0 |
10.61 |
2020-10-29 |
11.15 |
10.87 |
10.97 |
10.98 |
294900.0 |
10.9 |
2020-10-28 |
11.37 |
10.87 |
11.3 |
10.9 |
235200.0 |
10.82 |
2020-10-27 |
12.01 |
11.38 |
12.0 |
11.53 |
273800.0 |
11.45 |
2020-10-26 |
12.33 |
11.82 |
12.23 |
12.01 |
285900.0 |
11.92 |
2020-10-23 |
12.5 |
12.17 |
12.34 |
12.42 |
193100.0 |
12.33 |
2020-10-22 |
12.45 |
11.96 |
12.2 |
12.29 |
240600.0 |
12.2 |
2020-10-21 |
12.86 |
12.02 |
12.02 |
12.15 |
458100.0 |
12.06 |
2020-10-20 |
11.78 |
11.46 |
11.53 |
11.64 |
342100.0 |
11.56 |
2020-10-19 |
11.68 |
11.15 |
11.24 |
11.41 |
360100.0 |
11.33 |
2020-10-16 |
11.33 |
10.86 |
11.07 |
10.88 |
136700.0 |
10.8 |
2020-10-15 |
11.17 |
10.7 |
10.82 |
11.1 |
145200.0 |
11.02 |
2020-10-14 |
10.92 |
10.74 |
10.84 |
10.86 |
162400.0 |
10.78 |
2020-10-13 |
10.97 |
10.75 |
10.93 |
10.84 |
238200.0 |
10.76 |
2020-10-12 |
11.25 |
10.72 |
11.04 |
11.05 |
215600.0 |
10.97 |
2020-10-09 |
11.27 |
10.86 |
11.11 |
10.89 |
171400.0 |
10.81 |
2020-10-08 |
11.22 |
10.77 |
11.18 |
10.97 |
137900.0 |
10.89 |
2020-10-07 |
11.12 |
10.52 |
10.61 |
11.02 |
291700.0 |
10.94 |
2020-10-06 |
10.97 |
10.51 |
10.84 |
10.52 |
211300.0 |
10.45 |
2020-10-05 |
10.8 |
10.43 |
10.51 |
10.79 |
179900.0 |
10.71 |
2020-10-02 |
10.42 |
10.09 |
10.09 |
10.35 |
181200.0 |
10.28 |
2020-10-01 |
10.39 |
10.13 |
10.33 |
10.3 |
156300.0 |
10.23 |
2020-09-30 |
10.51 |
10.17 |
10.37 |
10.26 |
189500.0 |
10.19 |
2020-09-29 |
10.49 |
10.23 |
10.23 |
10.39 |
150700.0 |
10.32 |
2020-09-28 |
10.33 |
10.07 |
10.07 |
10.21 |
224200.0 |
10.14 |
2020-09-25 |
10.37 |
9.77 |
9.79 |
9.93 |
130600.0 |
9.86 |
2020-09-24 |
10.12 |
9.66 |
9.76 |
9.81 |
205600.0 |
9.74 |
2020-09-23 |
10.4 |
9.81 |
10.22 |
9.88 |
260300.0 |
9.81 |
2020-09-22 |
10.35 |
10.06 |
10.35 |
10.24 |
182000.0 |
10.17 |
2020-09-21 |
10.32 |
10.11 |
10.27 |
10.3 |
276400.0 |
10.23 |
2020-09-18 |
10.53 |
10.15 |
10.43 |
10.48 |
633600.0 |
10.41 |
2020-09-17 |
10.52 |
10.27 |
10.37 |
10.35 |
274000.0 |
10.28 |
2020-09-16 |
10.75 |
10.56 |
10.63 |
10.6 |
214400.0 |
10.52 |
2020-09-15 |
10.95 |
10.41 |
10.65 |
10.55 |
427000.0 |
10.47 |
2020-09-14 |
10.57 |
10.16 |
10.35 |
10.52 |
179400.0 |
10.45 |
2020-09-11 |
10.41 |
10.05 |
10.16 |
10.32 |
214000.0 |
10.25 |
2020-09-10 |
10.41 |
10.07 |
10.32 |
10.08 |
248900.0 |
10.01 |
2020-09-09 |
10.59 |
10.02 |
10.23 |
10.22 |
245000.0 |
10.15 |
2020-09-08 |
10.41 |
10.15 |
10.3 |
10.19 |
262300.0 |
10.12 |
2020-09-04 |
10.64 |
10.22 |
10.52 |
10.45 |
273200.0 |
10.38 |
2020-09-03 |
10.98 |
10.32 |
10.98 |
10.4 |
369600.0 |
10.33 |
2020-09-02 |
11.52 |
11.13 |
11.22 |
11.44 |
159300.0 |
11.36 |
2020-09-01 |
11.28 |
10.96 |
11.05 |
11.21 |
276800.0 |
11.13 |
2020-08-31 |
11.29 |
10.97 |
11.23 |
11.09 |
319300.0 |
11.01 |
2020-08-28 |
11.49 |
11.09 |
11.39 |
11.22 |
176400.0 |
11.14 |
2020-08-27 |
11.86 |
11.27 |
11.8 |
11.28 |
223200.0 |
11.2 |
2020-08-26 |
12.0 |
11.66 |
11.75 |
11.69 |
219300.0 |
11.61 |
2020-08-25 |
11.79 |
11.58 |
11.58 |
11.73 |
216700.0 |
11.65 |
2020-08-24 |
11.75 |
11.38 |
11.68 |
11.56 |
236600.0 |
11.48 |
2020-08-21 |
11.92 |
11.48 |
11.75 |
11.57 |
173700.0 |
11.49 |
2020-08-20 |
12.18 |
11.73 |
11.87 |
11.83 |
196800.0 |
11.75 |
2020-08-19 |
12.32 |
11.91 |
12.04 |
11.99 |
214800.0 |
11.9 |
2020-08-18 |
12.23 |
11.94 |
12.11 |
12.11 |
231000.0 |
11.93 |
2020-08-17 |
12.32 |
12.06 |
12.19 |
12.1 |
216800.0 |
11.92 |
2020-08-14 |
12.37 |
12.12 |
12.29 |
12.18 |
150600.0 |
12.0 |
2020-08-13 |
12.46 |
12.01 |
12.15 |
12.33 |
208900.0 |
12.15 |
2020-08-12 |
12.51 |
12.15 |
12.26 |
12.24 |
218400.0 |
12.06 |
2020-08-11 |
12.6 |
12.05 |
12.2 |
12.11 |
253200.0 |
11.93 |
2020-08-10 |
12.56 |
12.04 |
12.46 |
12.11 |
330500.0 |
11.93 |
2020-08-07 |
12.75 |
12.17 |
12.2 |
12.4 |
325800.0 |
12.22 |
2020-08-06 |
13.2 |
11.55 |
12.72 |
12.13 |
750100.0 |
11.95 |
2020-08-05 |
13.2 |
12.76 |
12.77 |
12.84 |
352900.0 |
12.65 |
2020-08-04 |
12.91 |
12.35 |
12.43 |
12.86 |
354900.0 |
12.67 |
2020-08-03 |
12.59 |
12.35 |
12.51 |
12.51 |
265800.0 |
12.33 |
2020-07-31 |
12.45 |
12.08 |
12.25 |
12.42 |
309000.0 |
12.24 |
2020-07-30 |
12.31 |
11.98 |
12.1 |
12.25 |
220700.0 |
12.07 |
2020-07-29 |
12.56 |
12.29 |
12.29 |
12.39 |
185000.0 |
12.21 |
2020-07-28 |
12.68 |
12.2 |
12.6 |
12.24 |
313000.0 |
12.06 |
2020-07-27 |
12.8 |
12.58 |
12.63 |
12.76 |
226500.0 |
12.58 |
2020-07-24 |
12.83 |
12.48 |
12.72 |
12.6 |
261000.0 |
12.42 |
2020-07-23 |
12.89 |
12.45 |
12.67 |
12.82 |
450400.0 |
12.63 |
2020-07-22 |
12.62 |
11.75 |
11.76 |
12.55 |
773600.0 |
12.37 |
2020-07-21 |
12.13 |
11.59 |
11.83 |
11.7 |
288800.0 |
11.53 |
2020-07-20 |
11.86 |
11.33 |
11.47 |
11.63 |
466000.0 |
11.46 |
2020-07-17 |
11.55 |
11.05 |
11.05 |
11.5 |
356500.0 |
11.33 |
2020-07-16 |
11.27 |
10.98 |
11.26 |
11.07 |
209800.0 |
10.91 |
2020-07-15 |
11.57 |
11.14 |
11.31 |
11.32 |
301900.0 |
11.16 |
2020-07-14 |
11.08 |
10.73 |
10.91 |
11.06 |
228300.0 |
10.9 |
2020-07-13 |
11.25 |
10.85 |
11.04 |
10.86 |
278600.0 |
10.7 |
2020-07-10 |
11.11 |
10.86 |
11.09 |
10.92 |
154800.0 |
10.76 |
2020-07-09 |
11.15 |
10.85 |
11.02 |
11.08 |
233100.0 |
10.92 |
2020-07-08 |
11.21 |
10.85 |
11.01 |
11.04 |
330300.0 |
10.88 |
2020-07-07 |
11.35 |
11.0 |
11.1 |
11.02 |
308800.0 |
10.86 |
2020-07-06 |
11.31 |
10.66 |
10.8 |
11.24 |
362000.0 |
11.08 |
2020-07-02 |
10.94 |
10.49 |
10.77 |
10.52 |
216100.0 |
10.37 |
2020-07-01 |
11.0 |
10.56 |
10.93 |
10.61 |
252900.0 |
10.46 |
2020-06-30 |
10.96 |
10.6 |
10.6 |
10.93 |
239600.0 |
10.77 |
2020-06-29 |
11.0 |
10.57 |
10.74 |
10.81 |
402600.0 |
10.65 |
2020-06-26 |
10.7 |
10.28 |
10.43 |
10.62 |
546400.0 |
10.47 |
2020-06-25 |
10.49 |
10.22 |
10.39 |
10.46 |
274900.0 |
10.31 |
2020-06-24 |
11.08 |
10.09 |
11.0 |
10.42 |
764700.0 |
10.27 |
2020-06-23 |
11.2 |
10.78 |
11.2 |
10.97 |
445100.0 |
10.81 |
2020-06-22 |
11.07 |
10.72 |
10.92 |
10.98 |
336700.0 |
10.82 |
2020-06-19 |
11.45 |
10.88 |
11.28 |
11.01 |
786600.0 |
10.85 |
2020-06-18 |
11.3 |
10.92 |
10.92 |
11.18 |
346500.0 |
11.02 |
2020-06-17 |
11.32 |
10.94 |
11.07 |
11.01 |
281600.0 |
10.85 |
2020-06-16 |
11.58 |
11.03 |
11.34 |
11.13 |
342100.0 |
10.97 |
2020-06-15 |
10.8 |
10.29 |
10.54 |
10.77 |
339400.0 |
10.61 |
2020-06-12 |
10.96 |
10.3 |
10.68 |
10.52 |
304500.0 |
10.37 |
2020-06-11 |
11.2 |
10.26 |
11.12 |
10.26 |
469100.0 |
10.11 |
2020-06-10 |
11.64 |
11.32 |
11.64 |
11.5 |
319600.0 |
11.33 |
2020-06-09 |
11.98 |
11.52 |
11.92 |
11.61 |
309200.0 |
11.44 |
2020-06-08 |
12.49 |
11.64 |
11.69 |
12.06 |
829700.0 |
11.89 |
2020-06-05 |
11.86 |
11.47 |
11.72 |
11.51 |
469800.0 |
11.34 |
2020-06-04 |
11.79 |
11.29 |
11.5 |
11.44 |
420700.0 |
11.27 |
2020-06-03 |
11.83 |
11.49 |
11.49 |
11.62 |
233800.0 |
11.45 |
2020-06-02 |
11.76 |
11.05 |
11.76 |
11.28 |
262700.0 |
11.12 |
2020-06-01 |
11.94 |
11.26 |
11.45 |
11.74 |
488200.0 |
11.57 |
2020-05-29 |
11.43 |
10.73 |
11.05 |
11.4 |
440700.0 |
11.23 |
2020-05-28 |
11.62 |
11.05 |
11.5 |
11.14 |
278900.0 |
10.98 |
2020-05-27 |
11.39 |
10.95 |
11.35 |
11.38 |
327600.0 |
11.22 |
2020-05-26 |
11.72 |
11.06 |
11.64 |
11.14 |
288600.0 |
10.98 |
2020-05-22 |
11.2 |
10.81 |
10.89 |
11.2 |
214100.0 |
11.04 |
2020-05-21 |
11.25 |
10.91 |
11.0 |
10.94 |
265100.0 |
10.78 |
2020-05-20 |
11.12 |
10.8 |
11.05 |
11.01 |
281400.0 |
10.85 |
2020-05-19 |
11.31 |
10.84 |
10.92 |
11.0 |
305700.0 |
10.75 |
2020-05-18 |
11.05 |
10.59 |
10.97 |
10.99 |
402200.0 |
10.74 |
2020-05-15 |
10.65 |
10.22 |
10.33 |
10.4 |
367500.0 |
10.17 |
2020-05-14 |
10.44 |
9.97 |
10.15 |
10.29 |
287200.0 |
10.06 |
2020-05-13 |
11.11 |
9.97 |
10.9 |
10.28 |
415500.0 |
10.05 |
2020-05-12 |
11.4 |
10.62 |
10.87 |
11.06 |
376600.0 |
10.81 |
2020-05-11 |
11.27 |
10.6 |
11.25 |
10.67 |
564200.0 |
10.43 |
2020-05-08 |
12.0 |
11.13 |
12.0 |
11.39 |
793100.0 |
11.13 |
2020-05-07 |
11.92 |
10.19 |
10.19 |
11.65 |
1139700.0 |
11.39 |
2020-05-06 |
10.52 |
9.9 |
10.09 |
10.27 |
410000.0 |
10.04 |
2020-05-05 |
10.4 |
9.96 |
9.99 |
10.07 |
232600.0 |
9.84 |
2020-05-04 |
10.05 |
9.65 |
9.8 |
10.0 |
404300.0 |
9.77 |
2020-05-01 |
10.11 |
9.61 |
10.0 |
9.98 |
306700.0 |
9.75 |
2020-04-30 |
10.53 |
10.1 |
10.52 |
10.28 |
290700.0 |
10.05 |
2020-04-29 |
10.81 |
10.2 |
10.32 |
10.67 |
421600.0 |
10.43 |
2020-04-28 |
10.27 |
9.83 |
10.23 |
10.06 |
269200.0 |
9.83 |
2020-04-27 |
10.24 |
9.59 |
9.59 |
9.99 |
278900.0 |
9.76 |
2020-04-24 |
9.62 |
9.3 |
9.31 |
9.57 |
271800.0 |
9.35 |
2020-04-23 |
9.56 |
8.87 |
8.87 |
9.28 |
253500.0 |
9.07 |
2020-04-22 |
9.29 |
8.66 |
8.87 |
8.84 |
339800.0 |
8.64 |
2020-04-21 |
9.57 |
8.64 |
9.42 |
8.67 |
258700.0 |
8.47 |
2020-04-20 |
9.78 |
8.87 |
9.31 |
9.69 |
619400.0 |
9.47 |
2020-04-17 |
10.11 |
9.27 |
9.56 |
9.49 |
732300.0 |
9.28 |
2020-04-16 |
8.43 |
8.01 |
8.22 |
8.29 |
295700.0 |
8.1 |
2020-04-15 |
8.43 |
8.13 |
8.34 |
8.25 |
252700.0 |
8.06 |
2020-04-14 |
9.17 |
8.5 |
9.11 |
8.63 |
419800.0 |
8.44 |
2020-04-13 |
9.34 |
8.77 |
9.23 |
8.95 |
277000.0 |
8.75 |
2020-04-09 |
9.48 |
8.55 |
9.38 |
9.24 |
424100.0 |
9.03 |
2020-04-08 |
9.27 |
8.72 |
8.82 |
9.21 |
437200.0 |
9.0 |
2020-04-07 |
9.33 |
8.51 |
8.9 |
8.76 |
494100.0 |
8.56 |
2020-04-06 |
8.81 |
8.15 |
8.65 |
8.73 |
352000.0 |
8.53 |
2020-04-03 |
8.35 |
7.85 |
7.91 |
8.26 |
509400.0 |
8.07 |
2020-04-02 |
8.11 |
7.49 |
7.68 |
7.95 |
319000.0 |
7.77 |
2020-04-01 |
7.85 |
7.55 |
7.56 |
7.68 |
641900.0 |
7.51 |
2020-03-31 |
8.27 |
7.12 |
8.03 |
7.68 |
559000.0 |
7.51 |
2020-03-30 |
8.25 |
7.6 |
8.19 |
8.03 |
410700.0 |
7.85 |
2020-03-27 |
8.14 |
7.14 |
7.7 |
8.05 |
588800.0 |
7.87 |
2020-03-26 |
7.87 |
6.31 |
6.62 |
7.78 |
482900.0 |
7.6 |
2020-03-25 |
6.95 |
6.15 |
6.35 |
6.2 |
482300.0 |
6.06 |
2020-03-24 |
6.38 |
5.75 |
5.82 |
6.35 |
318300.0 |
6.21 |
2020-03-23 |
5.8 |
5.37 |
5.79 |
5.57 |
306300.0 |
5.44 |
2020-03-20 |
6.53 |
5.58 |
6.26 |
5.8 |
545300.0 |
5.67 |
2020-03-19 |
6.54 |
5.2 |
5.2 |
6.2 |
695000.0 |
6.06 |
2020-03-18 |
5.21 |
4.8 |
4.98 |
5.15 |
423700.0 |
5.03 |
2020-03-17 |
6.12 |
5.1 |
6.04 |
5.12 |
1153000.0 |
5.0 |
2020-03-16 |
6.24 |
5.75 |
5.78 |
5.9 |
445400.0 |
5.77 |
2020-03-13 |
6.67 |
5.99 |
6.65 |
6.39 |
354300.0 |
6.25 |
2020-03-12 |
6.69 |
6.09 |
6.28 |
6.29 |
368900.0 |
6.15 |
2020-03-11 |
7.18 |
6.67 |
7.12 |
6.84 |
450700.0 |
6.69 |
2020-03-10 |
7.43 |
6.96 |
7.36 |
7.34 |
423600.0 |
7.17 |
2020-03-09 |
7.39 |
6.9 |
7.35 |
7.07 |
210100.0 |
6.91 |
2020-03-06 |
8.23 |
7.71 |
7.85 |
7.87 |
261100.0 |
7.69 |
2020-03-05 |
8.2 |
7.92 |
8.14 |
8.07 |
682200.0 |
7.89 |
2020-03-04 |
8.35 |
7.98 |
8.19 |
8.35 |
182100.0 |
8.16 |
2020-03-03 |
8.32 |
7.85 |
8.11 |
8.08 |
325400.0 |
7.9 |
2020-03-02 |
8.16 |
7.9 |
8.08 |
8.14 |
326400.0 |
7.96 |
2020-02-28 |
8.16 |
7.65 |
7.83 |
8.05 |
583400.0 |
7.87 |
2020-02-27 |
8.44 |
8.03 |
8.31 |
8.03 |
307100.0 |
7.85 |
2020-02-26 |
8.74 |
8.42 |
8.68 |
8.5 |
214700.0 |
8.31 |
2020-02-25 |
9.14 |
8.53 |
9.07 |
8.63 |
784300.0 |
8.44 |
2020-02-24 |
9.23 |
8.9 |
9.0 |
9.09 |
227800.0 |
8.88 |
2020-02-21 |
9.4 |
9.02 |
9.14 |
9.36 |
352800.0 |
9.15 |
2020-02-20 |
9.36 |
9.02 |
9.06 |
9.17 |
306300.0 |
8.96 |
2020-02-19 |
8.73 |
8.51 |
8.56 |
8.61 |
229500.0 |
8.42 |
2020-02-18 |
9.05 |
8.48 |
8.94 |
8.6 |
276200.0 |
8.32 |