名前 | Barnes & Noble Education Inc Common Stock |
ティッカー | BNED |
国 | United States |
上場年 | 2015.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 8.27 | 7.5 | 7.89 | 7.55 | 810900.0 | 7.55 |
2021-02-12 | 8.26 | 7.66 | 8.0 | 7.7 | 468800.0 | 7.7 |
2021-02-11 | 8.04 | 7.34 | 7.84 | 7.91 | 374000.0 | 7.91 |
2021-02-10 | 7.65 | 6.73 | 7.07 | 7.63 | 606700.0 | 7.63 |
2021-02-09 | 7.61 | 6.9 | 7.5 | 7.0 | 545100.0 | 7.0 |
2021-02-08 | 8.26 | 7.43 | 7.62 | 7.56 | 1803800.0 | 7.56 |
2021-02-05 | 7.6 | 6.76 | 6.91 | 7.59 | 946300.0 | 7.59 |
2021-02-04 | 7.07 | 6.37 | 6.55 | 6.82 | 1286300.0 | 6.82 |
2021-02-03 | 6.73 | 6.28 | 6.3 | 6.57 | 654000.0 | 6.57 |
2021-02-02 | 6.5 | 6.12 | 6.36 | 6.33 | 586100.0 | 6.33 |
2021-02-01 | 6.52 | 5.85 | 5.95 | 6.35 | 997000.0 | 6.35 |
2021-01-29 | 6.43 | 5.82 | 6.37 | 5.86 | 418600.0 | 5.86 |
2021-01-28 | 6.75 | 5.43 | 6.52 | 6.41 | 1646500.0 | 6.41 |
2021-01-27 | 7.07 | 5.17 | 5.17 | 6.19 | 2717200.0 | 6.19 |
2021-01-26 | 5.37 | 4.96 | 5.32 | 5.24 | 803100.0 | 5.24 |
2021-01-25 | 5.49 | 4.96 | 4.96 | 5.28 | 422500.0 | 5.28 |
2021-01-22 | 5.04 | 4.78 | 4.91 | 4.9 | 806100.0 | 4.9 |
2021-01-21 | 5.03 | 4.84 | 5.0 | 4.96 | 312400.0 | 4.96 |
2021-01-20 | 5.15 | 4.92 | 5.06 | 4.98 | 467300.0 | 4.98 |
2021-01-19 | 5.4 | 4.87 | 5.35 | 5.07 | 815100.0 | 5.07 |
2021-01-15 | 5.55 | 5.23 | 5.54 | 5.31 | 404100.0 | 5.31 |
2021-01-14 | 5.66 | 5.39 | 5.39 | 5.54 | 500600.0 | 5.54 |
2021-01-13 | 5.5 | 5.2 | 5.46 | 5.37 | 610400.0 | 5.37 |
2021-01-12 | 5.76 | 5.38 | 5.41 | 5.44 | 612500.0 | 5.44 |
2021-01-11 | 5.6 | 4.73 | 4.83 | 5.46 | 738500.0 | 5.46 |
2021-01-08 | 4.93 | 4.59 | 4.85 | 4.86 | 440200.0 | 4.86 |
2021-01-07 | 5.08 | 4.78 | 4.86 | 4.8 | 322400.0 | 4.8 |
2021-01-06 | 5.25 | 4.78 | 5.08 | 4.84 | 458600.0 | 4.84 |
2021-01-05 | 5.21 | 4.57 | 4.59 | 5.0 | 506300.0 | 5.0 |
2021-01-04 | 4.84 | 4.48 | 4.62 | 4.6 | 485400.0 | 4.6 |
2020-12-31 | 4.9 | 4.62 | 4.85 | 4.65 | 498300.0 | 4.65 |
2020-12-30 | 5.53 | 4.84 | 5.43 | 4.84 | 563300.0 | 4.84 |
2020-12-29 | 5.72 | 5.35 | 5.63 | 5.45 | 997600.0 | 5.45 |
2020-12-28 | 5.84 | 5.1 | 5.16 | 5.12 | 822300.0 | 5.12 |
2020-12-24 | 5.21 | 4.82 | 4.97 | 5.08 | 485000.0 | 5.08 |
2020-12-23 | 4.98 | 4.69 | 4.75 | 4.92 | 846200.0 | 4.92 |
2020-12-22 | 4.85 | 4.52 | 4.52 | 4.71 | 563300.0 | 4.71 |
2020-12-21 | 4.54 | 4.23 | 4.3 | 4.51 | 762600.0 | 4.51 |
2020-12-18 | 4.34 | 4.0 | 4.0 | 4.15 | 965100.0 | 4.15 |
2020-12-17 | 4.02 | 3.82 | 3.86 | 4.0 | 241600.0 | 4.0 |
2020-12-16 | 3.87 | 3.67 | 3.76 | 3.86 | 183800.0 | 3.86 |
2020-12-15 | 3.79 | 3.57 | 3.6 | 3.76 | 191100.0 | 3.76 |
2020-12-14 | 3.92 | 3.45 | 3.73 | 3.6 | 426000.0 | 3.6 |
2020-12-11 | 3.75 | 3.56 | 3.73 | 3.68 | 309300.0 | 3.68 |
2020-12-10 | 4.12 | 3.68 | 4.0 | 3.75 | 897800.0 | 3.75 |
2020-12-09 | 4.29 | 3.81 | 3.81 | 4.04 | 1135400.0 | 4.04 |
2020-12-08 | 4.0 | 3.64 | 3.7 | 3.79 | 1207500.0 | 3.79 |
2020-12-07 | 3.58 | 3.45 | 3.58 | 3.47 | 257400.0 | 3.47 |
2020-12-04 | 3.54 | 3.46 | 3.47 | 3.52 | 283500.0 | 3.52 |
2020-12-03 | 3.53 | 3.45 | 3.52 | 3.5 | 114900.0 | 3.5 |
2020-12-02 | 3.61 | 3.33 | 3.39 | 3.52 | 203400.0 | 3.52 |
2020-12-01 | 3.69 | 3.37 | 3.67 | 3.49 | 188200.0 | 3.49 |
2020-11-30 | 3.74 | 3.51 | 3.61 | 3.63 | 218600.0 | 3.63 |
2020-11-27 | 3.77 | 3.6 | 3.7 | 3.64 | 205000.0 | 3.64 |
2020-11-25 | 3.95 | 3.61 | 3.95 | 3.69 | 267200.0 | 3.69 |
2020-11-24 | 4.0 | 3.85 | 3.93 | 3.95 | 232500.0 | 3.95 |
2020-11-23 | 3.92 | 3.8 | 3.8 | 3.85 | 275600.0 | 3.85 |
2020-11-20 | 3.83 | 3.57 | 3.59 | 3.79 | 250900.0 | 3.79 |
2020-11-19 | 3.69 | 3.41 | 3.48 | 3.62 | 157200.0 | 3.62 |
2020-11-18 | 3.51 | 3.36 | 3.38 | 3.46 | 393800.0 | 3.46 |
2020-11-17 | 3.58 | 3.34 | 3.38 | 3.38 | 271900.0 | 3.38 |
2020-11-16 | 3.77 | 3.46 | 3.71 | 3.49 | 501700.0 | 3.49 |
2020-11-13 | 3.63 | 3.36 | 3.36 | 3.58 | 350000.0 | 3.58 |
2020-11-12 | 3.62 | 3.31 | 3.52 | 3.36 | 423500.0 | 3.36 |
2020-11-11 | 3.77 | 2.98 | 3.13 | 3.59 | 534300.0 | 3.59 |
2020-11-10 | 3.2 | 2.78 | 2.79 | 3.15 | 619800.0 | 3.15 |
2020-11-09 | 2.87 | 2.63 | 2.67 | 2.77 | 519000.0 | 2.77 |
2020-11-06 | 2.56 | 2.38 | 2.51 | 2.47 | 179600.0 | 2.47 |
2020-11-05 | 2.48 | 2.35 | 2.35 | 2.45 | 81000.0 | 2.45 |
2020-11-04 | 2.47 | 2.31 | 2.45 | 2.31 | 121100.0 | 2.31 |
2020-11-03 | 2.59 | 2.47 | 2.48 | 2.49 | 273500.0 | 2.49 |
2020-11-02 | 2.53 | 2.32 | 2.38 | 2.47 | 305600.0 | 2.47 |
2020-10-30 | 2.31 | 2.16 | 2.22 | 2.3 | 509600.0 | 2.3 |
2020-10-29 | 2.24 | 2.12 | 2.16 | 2.16 | 232000.0 | 2.16 |
2020-10-28 | 2.17 | 2.1 | 2.14 | 2.15 | 180000.0 | 2.15 |
2020-10-27 | 2.3 | 2.12 | 2.22 | 2.17 | 248700.0 | 2.17 |
2020-10-26 | 2.43 | 2.22 | 2.4 | 2.23 | 204900.0 | 2.23 |
2020-10-23 | 2.43 | 2.3 | 2.34 | 2.4 | 135400.0 | 2.4 |
2020-10-22 | 2.35 | 2.19 | 2.32 | 2.32 | 306300.0 | 2.32 |
2020-10-21 | 2.54 | 2.34 | 2.54 | 2.34 | 355600.0 | 2.34 |
2020-10-20 | 2.62 | 2.48 | 2.6 | 2.52 | 168400.0 | 2.52 |
2020-10-19 | 2.67 | 2.55 | 2.62 | 2.58 | 145500.0 | 2.58 |
2020-10-16 | 2.78 | 2.6 | 2.71 | 2.61 | 105900.0 | 2.61 |
2020-10-15 | 2.72 | 2.61 | 2.64 | 2.7 | 113600.0 | 2.7 |
2020-10-14 | 2.76 | 2.63 | 2.7 | 2.64 | 119200.0 | 2.64 |
2020-10-13 | 2.74 | 2.61 | 2.64 | 2.68 | 165100.0 | 2.68 |
2020-10-12 | 2.7 | 2.6 | 2.67 | 2.65 | 161000.0 | 2.65 |
2020-10-09 | 2.73 | 2.64 | 2.69 | 2.64 | 155000.0 | 2.64 |
2020-10-08 | 2.68 | 2.58 | 2.58 | 2.65 | 182300.0 | 2.65 |
2020-10-07 | 2.65 | 2.51 | 2.55 | 2.6 | 287700.0 | 2.6 |
2020-10-06 | 2.74 | 2.53 | 2.74 | 2.56 | 284500.0 | 2.56 |
2020-10-05 | 2.89 | 2.63 | 2.8 | 2.65 | 403200.0 | 2.65 |
2020-10-02 | 2.8 | 2.55 | 2.59 | 2.78 | 309800.0 | 2.78 |
2020-10-01 | 2.77 | 2.58 | 2.58 | 2.69 | 287500.0 | 2.69 |
2020-09-30 | 2.63 | 2.37 | 2.37 | 2.58 | 272900.0 | 2.58 |
2020-09-29 | 2.56 | 2.43 | 2.55 | 2.44 | 221200.0 | 2.44 |
2020-09-28 | 2.56 | 2.41 | 2.41 | 2.55 | 212700.0 | 2.55 |
2020-09-25 | 2.49 | 2.33 | 2.35 | 2.46 | 163400.0 | 2.46 |
2020-09-24 | 2.53 | 2.34 | 2.44 | 2.35 | 221900.0 | 2.35 |
2020-09-23 | 2.7 | 2.45 | 2.47 | 2.47 | 419700.0 | 2.47 |
2020-09-22 | 2.49 | 2.32 | 2.38 | 2.46 | 365900.0 | 2.46 |
2020-09-21 | 2.5 | 2.07 | 2.17 | 2.4 | 796500.0 | 2.4 |
2020-09-18 | 2.25 | 2.08 | 2.24 | 2.19 | 2149500.0 | 2.19 |
2020-09-17 | 2.28 | 2.13 | 2.27 | 2.25 | 461600.0 | 2.25 |
2020-09-16 | 2.31 | 2.18 | 2.28 | 2.28 | 451300.0 | 2.28 |
2020-09-15 | 2.38 | 2.23 | 2.38 | 2.28 | 535900.0 | 2.28 |
2020-09-14 | 2.61 | 2.35 | 2.57 | 2.38 | 604900.0 | 2.38 |
2020-09-11 | 2.6 | 2.44 | 2.6 | 2.57 | 469200.0 | 2.57 |
2020-09-10 | 2.74 | 2.61 | 2.7 | 2.61 | 748500.0 | 2.61 |
2020-09-09 | 2.76 | 2.64 | 2.71 | 2.73 | 419400.0 | 2.73 |
2020-09-08 | 2.8 | 2.41 | 2.45 | 2.66 | 923000.0 | 2.66 |
2020-09-04 | 2.7 | 2.28 | 2.32 | 2.45 | 1375300.0 | 2.45 |
2020-09-03 | 2.27 | 1.96 | 1.99 | 2.26 | 800000.0 | 2.26 |
2020-09-02 | 2.35 | 2.19 | 2.29 | 2.31 | 485500.0 | 2.31 |
2020-09-01 | 2.36 | 2.21 | 2.28 | 2.32 | 293700.0 | 2.32 |
2020-08-31 | 2.45 | 2.28 | 2.41 | 2.28 | 588400.0 | 2.28 |
2020-08-28 | 2.45 | 2.31 | 2.35 | 2.41 | 432000.0 | 2.41 |
2020-08-27 | 2.41 | 2.33 | 2.35 | 2.38 | 169500.0 | 2.38 |
2020-08-26 | 2.45 | 2.31 | 2.36 | 2.33 | 340100.0 | 2.33 |
2020-08-25 | 2.47 | 2.28 | 2.36 | 2.32 | 498800.0 | 2.32 |
2020-08-24 | 2.37 | 2.19 | 2.22 | 2.36 | 612500.0 | 2.36 |
2020-08-21 | 2.32 | 2.18 | 2.29 | 2.27 | 552600.0 | 2.27 |
2020-08-20 | 2.35 | 2.24 | 2.24 | 2.31 | 348300.0 | 2.31 |
2020-08-19 | 2.33 | 2.21 | 2.24 | 2.28 | 299800.0 | 2.28 |
2020-08-18 | 2.35 | 2.21 | 2.3 | 2.29 | 401700.0 | 2.29 |
2020-08-17 | 2.36 | 2.26 | 2.36 | 2.33 | 290800.0 | 2.33 |
2020-08-14 | 2.4 | 2.26 | 2.26 | 2.36 | 355600.0 | 2.36 |
2020-08-13 | 2.33 | 2.25 | 2.28 | 2.3 | 203100.0 | 2.3 |
2020-08-12 | 2.39 | 2.18 | 2.34 | 2.3 | 410700.0 | 2.3 |
2020-08-11 | 2.39 | 2.25 | 2.32 | 2.32 | 453700.0 | 2.32 |
2020-08-10 | 2.37 | 2.21 | 2.25 | 2.24 | 451400.0 | 2.24 |
2020-08-07 | 2.29 | 2.14 | 2.14 | 2.24 | 240800.0 | 2.24 |
2020-08-06 | 2.25 | 2.06 | 2.25 | 2.17 | 538500.0 | 2.17 |
2020-08-05 | 2.3 | 2.1 | 2.15 | 2.25 | 967700.0 | 2.25 |
2020-08-04 | 2.2 | 1.99 | 2.0 | 2.11 | 739200.0 | 2.11 |
2020-08-03 | 2.14 | 1.95 | 2.12 | 2.0 | 417800.0 | 2.0 |
2020-07-31 | 2.12 | 1.93 | 2.01 | 2.12 | 741000.0 | 2.12 |
2020-07-30 | 2.08 | 1.96 | 2.04 | 2.03 | 329700.0 | 2.03 |
2020-07-29 | 2.12 | 1.91 | 1.94 | 2.08 | 517500.0 | 2.08 |
2020-07-28 | 2.02 | 1.91 | 1.98 | 1.93 | 459700.0 | 1.93 |
2020-07-27 | 2.11 | 1.98 | 2.1 | 2.01 | 442500.0 | 2.01 |
2020-07-24 | 2.14 | 2.05 | 2.12 | 2.11 | 368600.0 | 2.11 |
2020-07-23 | 2.22 | 2.07 | 2.07 | 2.16 | 637900.0 | 2.16 |
2020-07-22 | 2.18 | 2.09 | 2.11 | 2.15 | 433800.0 | 2.15 |
2020-07-21 | 2.22 | 2.01 | 2.21 | 2.17 | 1358000.0 | 2.17 |
2020-07-20 | 2.47 | 2.13 | 2.47 | 2.19 | 1680500.0 | 2.19 |
2020-07-17 | 2.83 | 2.46 | 2.68 | 2.51 | 3230400.0 | 2.51 |
2020-07-16 | 2.27 | 2.06 | 2.26 | 2.2 | 1221300.0 | 2.2 |
2020-07-15 | 2.46 | 1.89 | 1.91 | 2.29 | 2265400.0 | 2.29 |
2020-07-14 | 2.05 | 1.75 | 2.05 | 1.8 | 1036500.0 | 1.8 |
2020-07-13 | 2.5 | 2.0 | 2.5 | 2.03 | 1571600.0 | 2.03 |
2020-07-10 | 2.72 | 1.87 | 1.89 | 2.43 | 2458000.0 | 2.43 |
2020-07-09 | 1.89 | 1.8 | 1.89 | 1.87 | 588900.0 | 1.87 |
2020-07-08 | 1.92 | 1.74 | 1.75 | 1.85 | 639000.0 | 1.85 |
2020-07-07 | 1.84 | 1.71 | 1.79 | 1.76 | 387400.0 | 1.76 |
2020-07-06 | 1.95 | 1.71 | 1.93 | 1.79 | 623600.0 | 1.79 |
2020-07-02 | 1.97 | 1.71 | 1.73 | 1.91 | 1807000.0 | 1.91 |
2020-07-01 | 1.73 | 1.56 | 1.56 | 1.73 | 466200.0 | 1.73 |
2020-06-30 | 1.72 | 1.54 | 1.72 | 1.6 | 546200.0 | 1.6 |
2020-06-29 | 1.64 | 1.45 | 1.48 | 1.58 | 973600.0 | 1.58 |
2020-06-26 | 1.57 | 1.4 | 1.56 | 1.45 | 4570800.0 | 1.45 |
2020-06-25 | 1.58 | 1.52 | 1.53 | 1.57 | 933900.0 | 1.57 |
2020-06-24 | 1.63 | 1.52 | 1.63 | 1.62 | 822400.0 | 1.62 |
2020-06-23 | 1.69 | 1.56 | 1.68 | 1.69 | 744100.0 | 1.69 |
2020-06-22 | 1.74 | 1.54 | 1.73 | 1.62 | 809000.0 | 1.62 |
2020-06-19 | 1.7 | 1.59 | 1.61 | 1.7 | 1089700.0 | 1.7 |
2020-06-18 | 1.66 | 1.54 | 1.63 | 1.57 | 369300.0 | 1.57 |
2020-06-17 | 1.68 | 1.52 | 1.64 | 1.6 | 820300.0 | 1.6 |
2020-06-16 | 1.82 | 1.65 | 1.8 | 1.65 | 476900.0 | 1.65 |
2020-06-15 | 1.74 | 1.5 | 1.6 | 1.67 | 557700.0 | 1.67 |
2020-06-12 | 1.94 | 1.64 | 1.76 | 1.68 | 670100.0 | 1.68 |
2020-06-11 | 1.73 | 1.62 | 1.68 | 1.71 | 846600.0 | 1.71 |
2020-06-10 | 1.94 | 1.74 | 1.93 | 1.81 | 526400.0 | 1.81 |
2020-06-09 | 1.96 | 1.76 | 1.87 | 1.93 | 659100.0 | 1.93 |
2020-06-08 | 2.08 | 1.84 | 2.02 | 1.97 | 1465600.0 | 1.97 |
2020-06-05 | 2.12 | 1.57 | 1.58 | 1.84 | 1977900.0 | 1.84 |
2020-06-04 | 1.57 | 1.39 | 1.48 | 1.52 | 1516100.0 | 1.52 |
2020-06-03 | 1.55 | 1.42 | 1.47 | 1.49 | 1043000.0 | 1.49 |
2020-06-02 | 1.53 | 1.36 | 1.51 | 1.41 | 1210900.0 | 1.41 |
2020-06-01 | 1.63 | 1.45 | 1.57 | 1.45 | 687600.0 | 1.45 |
2020-05-29 | 1.66 | 1.5 | 1.66 | 1.55 | 470600.0 | 1.55 |
2020-05-28 | 1.93 | 1.62 | 1.9 | 1.65 | 713100.0 | 1.65 |
2020-05-27 | 1.86 | 1.6 | 1.63 | 1.8 | 1607600.0 | 1.8 |
2020-05-26 | 1.55 | 1.33 | 1.33 | 1.5 | 1319200.0 | 1.5 |
2020-05-22 | 1.31 | 1.25 | 1.3 | 1.29 | 418200.0 | 1.29 |
2020-05-21 | 1.34 | 1.26 | 1.3 | 1.28 | 268700.0 | 1.28 |
2020-05-20 | 1.35 | 1.25 | 1.35 | 1.29 | 533200.0 | 1.29 |
2020-05-19 | 1.38 | 1.29 | 1.35 | 1.3 | 497100.0 | 1.3 |
2020-05-18 | 1.48 | 1.32 | 1.41 | 1.38 | 605100.0 | 1.38 |
2020-05-15 | 1.36 | 1.25 | 1.29 | 1.33 | 613600.0 | 1.33 |
2020-05-14 | 1.35 | 1.27 | 1.35 | 1.28 | 516500.0 | 1.28 |
2020-05-13 | 1.5 | 1.31 | 1.49 | 1.32 | 404600.0 | 1.32 |
2020-05-12 | 1.55 | 1.43 | 1.54 | 1.5 | 521500.0 | 1.5 |
2020-05-11 | 1.63 | 1.51 | 1.62 | 1.54 | 416100.0 | 1.54 |
2020-05-08 | 1.62 | 1.51 | 1.58 | 1.61 | 264900.0 | 1.61 |
2020-05-07 | 1.59 | 1.5 | 1.5 | 1.52 | 290100.0 | 1.52 |
2020-05-06 | 1.65 | 1.52 | 1.6 | 1.56 | 353700.0 | 1.56 |
2020-05-05 | 1.82 | 1.56 | 1.71 | 1.6 | 280400.0 | 1.6 |
2020-05-04 | 1.69 | 1.59 | 1.68 | 1.65 | 207100.0 | 1.65 |
2020-05-01 | 1.77 | 1.65 | 1.72 | 1.69 | 247500.0 | 1.69 |
2020-04-30 | 1.9 | 1.73 | 1.9 | 1.79 | 290600.0 | 1.79 |
2020-04-29 | 1.98 | 1.77 | 1.82 | 1.95 | 518800.0 | 1.95 |
2020-04-28 | 1.78 | 1.65 | 1.73 | 1.74 | 430200.0 | 1.74 |
2020-04-27 | 1.76 | 1.6 | 1.69 | 1.66 | 475600.0 | 1.66 |
2020-04-24 | 1.78 | 1.58 | 1.75 | 1.67 | 320800.0 | 1.67 |
2020-04-23 | 1.88 | 1.68 | 1.87 | 1.72 | 209700.0 | 1.72 |
2020-04-22 | 1.9 | 1.78 | 1.79 | 1.85 | 198400.0 | 1.85 |
2020-04-21 | 1.88 | 1.71 | 1.88 | 1.76 | 298700.0 | 1.76 |
2020-04-20 | 1.98 | 1.87 | 1.95 | 1.91 | 296700.0 | 1.91 |
2020-04-17 | 2.1 | 1.88 | 2.05 | 1.91 | 342100.0 | 1.91 |
2020-04-16 | 2.01 | 1.88 | 1.92 | 2.01 | 781000.0 | 2.01 |
2020-04-15 | 2.1 | 1.84 | 2.07 | 1.87 | 438600.0 | 1.87 |
2020-04-14 | 2.23 | 2.07 | 2.17 | 2.12 | 408500.0 | 2.12 |
2020-04-13 | 2.32 | 1.98 | 2.25 | 2.11 | 548300.0 | 2.11 |
2020-04-09 | 2.76 | 1.65 | 1.65 | 2.21 | 2169300.0 | 2.21 |
2020-04-08 | 1.76 | 1.52 | 1.59 | 1.57 | 852300.0 | 1.57 |
2020-04-07 | 1.91 | 1.5 | 1.55 | 1.55 | 1169400.0 | 1.55 |
2020-04-06 | 1.54 | 1.21 | 1.22 | 1.52 | 869200.0 | 1.52 |
2020-04-03 | 1.23 | 1.11 | 1.19 | 1.15 | 544500.0 | 1.15 |
2020-04-02 | 1.32 | 1.19 | 1.24 | 1.21 | 595800.0 | 1.21 |
2020-04-01 | 1.39 | 1.21 | 1.31 | 1.22 | 383600.0 | 1.22 |
2020-03-31 | 1.55 | 1.34 | 1.46 | 1.36 | 454200.0 | 1.36 |
2020-03-30 | 1.58 | 1.38 | 1.56 | 1.38 | 318800.0 | 1.38 |
2020-03-27 | 1.7 | 1.52 | 1.7 | 1.53 | 213800.0 | 1.53 |
2020-03-26 | 1.73 | 1.53 | 1.61 | 1.73 | 441400.0 | 1.73 |
2020-03-25 | 1.7 | 1.51 | 1.64 | 1.53 | 488800.0 | 1.53 |
2020-03-24 | 1.75 | 1.59 | 1.7 | 1.62 | 358800.0 | 1.62 |
2020-03-23 | 1.59 | 1.37 | 1.43 | 1.55 | 363600.0 | 1.55 |
2020-03-20 | 1.65 | 1.38 | 1.56 | 1.39 | 1741900.0 | 1.39 |
2020-03-19 | 1.61 | 1.49 | 1.52 | 1.55 | 497500.0 | 1.55 |
2020-03-18 | 1.79 | 1.5 | 1.7 | 1.52 | 400900.0 | 1.52 |
2020-03-17 | 1.83 | 1.5 | 1.73 | 1.79 | 612800.0 | 1.79 |
2020-03-16 | 2.2 | 1.6 | 2.16 | 1.62 | 642700.0 | 1.62 |
2020-03-13 | 2.59 | 2.21 | 2.5 | 2.3 | 432300.0 | 2.3 |
2020-03-12 | 2.66 | 2.5 | 2.6 | 2.51 | 346100.0 | 2.51 |
2020-03-11 | 3.08 | 2.74 | 3.08 | 2.76 | 451600.0 | 2.76 |
2020-03-10 | 3.21 | 3.07 | 3.11 | 3.15 | 449900.0 | 3.15 |
2020-03-09 | 3.24 | 3.0 | 3.23 | 3.01 | 350600.0 | 3.01 |
2020-03-06 | 3.64 | 3.29 | 3.53 | 3.36 | 434000.0 | 3.36 |
2020-03-05 | 3.81 | 3.52 | 3.53 | 3.67 | 398100.0 | 3.67 |
2020-03-04 | 3.68 | 3.15 | 3.16 | 3.67 | 421100.0 | 3.67 |
2020-03-03 | 3.39 | 3.05 | 3.05 | 3.15 | 484600.0 | 3.15 |
2020-03-02 | 3.39 | 3.05 | 3.31 | 3.39 | 775700.0 | 3.39 |
2020-02-28 | 4.0 | 3.21 | 3.24 | 3.31 | 990400.0 | 3.31 |
2020-02-27 | 3.53 | 3.22 | 3.38 | 3.29 | 401600.0 | 3.29 |
2020-02-26 | 3.79 | 3.46 | 3.75 | 3.5 | 425900.0 | 3.5 |
2020-02-25 | 3.83 | 3.72 | 3.75 | 3.74 | 506900.0 | 3.74 |
2020-02-24 | 3.82 | 3.51 | 3.56 | 3.76 | 571800.0 | 3.76 |
2020-02-21 | 3.85 | 3.6 | 3.85 | 3.68 | 401600.0 | 3.68 |
2020-02-20 | 3.88 | 3.72 | 3.75 | 3.85 | 180100.0 | 3.85 |
2020-02-19 | 3.82 | 3.66 | 3.75 | 3.77 | 177000.0 | 3.77 |
2020-02-18 | 3.79 | 3.56 | 3.76 | 3.75 | 354500.0 | 3.75 |