Conn's Inc. Common Stockのデータ
- Home
- Conn's Inc. Common Stockの株価データ
Conn's Inc. Common Stockの基本情報
| 名前 |
Conn's Inc. Common Stock |
| ティッカー |
CONN |
| 国 |
United States |
| 上場年 |
2003.0 |
| セクター |
Consumer Services |
Conn's Inc. Common Stockの過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
16.27 |
15.2 |
15.54 |
15.41 |
209900.0 |
15.41 |
| 2021-02-12 |
15.68 |
14.98 |
15.2 |
15.48 |
213600.0 |
15.48 |
| 2021-02-11 |
15.62 |
15.01 |
15.42 |
15.32 |
209900.0 |
15.32 |
| 2021-02-10 |
15.75 |
14.75 |
15.66 |
15.35 |
275800.0 |
15.35 |
| 2021-02-09 |
15.85 |
15.29 |
15.74 |
15.57 |
303900.0 |
15.57 |
| 2021-02-08 |
16.19 |
15.46 |
15.47 |
15.8 |
358300.0 |
15.8 |
| 2021-02-05 |
15.8 |
14.96 |
15.75 |
15.44 |
299600.0 |
15.44 |
| 2021-02-04 |
15.6 |
14.51 |
14.8 |
15.52 |
297000.0 |
15.52 |
| 2021-02-03 |
14.85 |
14.08 |
14.45 |
14.57 |
251400.0 |
14.57 |
| 2021-02-02 |
16.03 |
14.3 |
16.0 |
14.49 |
474400.0 |
14.49 |
| 2021-02-01 |
16.17 |
14.68 |
15.84 |
15.71 |
491100.0 |
15.71 |
| 2021-01-29 |
16.62 |
15.02 |
16.03 |
15.73 |
590400.0 |
15.73 |
| 2021-01-28 |
16.93 |
14.3 |
14.3 |
16.03 |
1207700.0 |
16.03 |
| 2021-01-27 |
14.75 |
13.4 |
13.46 |
14.29 |
430200.0 |
14.29 |
| 2021-01-26 |
14.0 |
13.51 |
14.0 |
13.78 |
190100.0 |
13.78 |
| 2021-01-25 |
14.25 |
13.27 |
13.67 |
13.77 |
231500.0 |
13.77 |
| 2021-01-22 |
13.75 |
13.27 |
13.6 |
13.69 |
156300.0 |
13.69 |
| 2021-01-21 |
14.17 |
13.71 |
14.14 |
13.8 |
218600.0 |
13.8 |
| 2021-01-20 |
14.27 |
13.8 |
13.8 |
14.12 |
234700.0 |
14.12 |
| 2021-01-19 |
14.7 |
13.39 |
14.57 |
13.67 |
370200.0 |
13.67 |
| 2021-01-15 |
14.68 |
14.02 |
14.09 |
14.41 |
229200.0 |
14.41 |
| 2021-01-14 |
14.51 |
13.83 |
13.86 |
14.35 |
340700.0 |
14.35 |
| 2021-01-13 |
14.06 |
13.51 |
13.87 |
13.8 |
339100.0 |
13.8 |
| 2021-01-12 |
13.93 |
13.4 |
13.5 |
13.88 |
227800.0 |
13.88 |
| 2021-01-11 |
13.46 |
12.5 |
12.65 |
13.35 |
264000.0 |
13.35 |
| 2021-01-08 |
13.0 |
12.62 |
12.91 |
13.0 |
207400.0 |
13.0 |
| 2021-01-07 |
13.21 |
12.63 |
12.63 |
12.86 |
167100.0 |
12.86 |
| 2021-01-06 |
12.75 |
11.92 |
11.99 |
12.61 |
263100.0 |
12.61 |
| 2021-01-05 |
11.87 |
11.28 |
11.28 |
11.71 |
439900.0 |
11.71 |
| 2021-01-04 |
11.92 |
11.26 |
11.71 |
11.31 |
324800.0 |
11.31 |
| 2020-12-31 |
12.41 |
11.57 |
12.4 |
11.69 |
328700.0 |
11.69 |
| 2020-12-30 |
12.87 |
12.32 |
12.64 |
12.33 |
237300.0 |
12.33 |
| 2020-12-29 |
13.63 |
12.81 |
13.56 |
12.83 |
208500.0 |
12.83 |
| 2020-12-28 |
13.73 |
13.0 |
13.21 |
13.55 |
336700.0 |
13.55 |
| 2020-12-24 |
13.09 |
12.39 |
12.57 |
13.03 |
188500.0 |
13.03 |
| 2020-12-23 |
12.72 |
12.3 |
12.31 |
12.55 |
189200.0 |
12.55 |
| 2020-12-22 |
12.42 |
12.01 |
12.06 |
12.14 |
196700.0 |
12.14 |
| 2020-12-21 |
12.25 |
11.6 |
11.68 |
12.01 |
270400.0 |
12.01 |
| 2020-12-18 |
12.6 |
12.02 |
12.35 |
12.05 |
625800.0 |
12.05 |
| 2020-12-17 |
12.86 |
12.12 |
12.34 |
12.34 |
403600.0 |
12.34 |
| 2020-12-16 |
12.35 |
11.53 |
11.67 |
12.17 |
410700.0 |
12.17 |
| 2020-12-15 |
11.73 |
10.95 |
11.25 |
11.55 |
362600.0 |
11.55 |
| 2020-12-14 |
11.62 |
11.05 |
11.2 |
11.13 |
564100.0 |
11.13 |
| 2020-12-11 |
11.45 |
10.83 |
11.26 |
11.02 |
398200.0 |
11.02 |
| 2020-12-10 |
12.25 |
11.39 |
11.77 |
11.45 |
460000.0 |
11.45 |
| 2020-12-09 |
12.85 |
11.56 |
11.82 |
11.86 |
1180200.0 |
11.86 |
| 2020-12-08 |
12.64 |
11.2 |
12.42 |
11.62 |
2167800.0 |
11.62 |
| 2020-12-07 |
14.09 |
13.09 |
13.9 |
14.04 |
488400.0 |
14.04 |
| 2020-12-04 |
13.89 |
12.4 |
12.76 |
13.89 |
722400.0 |
13.89 |
| 2020-12-03 |
12.98 |
12.0 |
12.06 |
12.76 |
383000.0 |
12.76 |
| 2020-12-02 |
12.22 |
11.35 |
11.58 |
11.93 |
327500.0 |
11.93 |
| 2020-12-01 |
11.74 |
11.0 |
11.25 |
11.62 |
282800.0 |
11.62 |
| 2020-11-30 |
11.45 |
10.94 |
11.45 |
11.09 |
243700.0 |
11.09 |
| 2020-11-27 |
11.55 |
11.11 |
11.55 |
11.43 |
119200.0 |
11.43 |
| 2020-11-25 |
11.77 |
11.12 |
11.59 |
11.48 |
204300.0 |
11.48 |
| 2020-11-24 |
12.09 |
11.14 |
11.47 |
11.61 |
633200.0 |
11.61 |
| 2020-11-23 |
11.54 |
9.96 |
10.25 |
11.35 |
649000.0 |
11.35 |
| 2020-11-20 |
10.82 |
10.2 |
10.82 |
10.25 |
337900.0 |
10.25 |
| 2020-11-19 |
11.44 |
10.73 |
11.1 |
10.89 |
247800.0 |
10.89 |
| 2020-11-18 |
11.64 |
10.86 |
10.88 |
11.12 |
296900.0 |
11.12 |
| 2020-11-17 |
10.87 |
10.29 |
10.4 |
10.75 |
167600.0 |
10.75 |
| 2020-11-16 |
10.56 |
9.94 |
10.2 |
10.5 |
346000.0 |
10.5 |
| 2020-11-13 |
10.08 |
9.63 |
9.63 |
10.01 |
172600.0 |
10.01 |
| 2020-11-12 |
10.01 |
9.48 |
9.83 |
9.63 |
303900.0 |
9.63 |
| 2020-11-11 |
10.09 |
9.65 |
10.05 |
9.99 |
212500.0 |
9.99 |
| 2020-11-10 |
10.22 |
9.76 |
9.99 |
10.09 |
218600.0 |
10.09 |
| 2020-11-09 |
10.96 |
9.79 |
10.24 |
9.81 |
422100.0 |
9.81 |
| 2020-11-06 |
9.97 |
9.55 |
9.97 |
9.66 |
243000.0 |
9.66 |
| 2020-11-05 |
10.26 |
9.75 |
9.75 |
9.92 |
229800.0 |
9.92 |
| 2020-11-04 |
9.87 |
9.47 |
9.74 |
9.69 |
164200.0 |
9.69 |
| 2020-11-03 |
9.84 |
9.45 |
9.46 |
9.76 |
174400.0 |
9.76 |
| 2020-11-02 |
9.6 |
9.2 |
9.57 |
9.29 |
187200.0 |
9.29 |
| 2020-10-30 |
10.04 |
9.32 |
10.0 |
9.37 |
296700.0 |
9.37 |
| 2020-10-29 |
10.4 |
10.01 |
10.3 |
10.02 |
303000.0 |
10.02 |
| 2020-10-28 |
10.36 |
9.89 |
10.1 |
10.3 |
295400.0 |
10.3 |
| 2020-10-27 |
10.8 |
10.32 |
10.8 |
10.41 |
154100.0 |
10.41 |
| 2020-10-26 |
11.3 |
10.81 |
11.17 |
10.86 |
264900.0 |
10.86 |
| 2020-10-23 |
11.44 |
11.07 |
11.24 |
11.37 |
197600.0 |
11.37 |
| 2020-10-22 |
11.39 |
10.94 |
11.2 |
11.19 |
196100.0 |
11.19 |
| 2020-10-21 |
12.1 |
11.15 |
12.06 |
11.16 |
235000.0 |
11.16 |
| 2020-10-20 |
12.43 |
12.04 |
12.24 |
12.1 |
225200.0 |
12.1 |
| 2020-10-19 |
12.33 |
12.04 |
12.21 |
12.05 |
251400.0 |
12.05 |
| 2020-10-16 |
12.75 |
12.19 |
12.51 |
12.2 |
261600.0 |
12.2 |
| 2020-10-15 |
12.58 |
12.17 |
12.29 |
12.51 |
234400.0 |
12.51 |
| 2020-10-14 |
13.09 |
12.42 |
12.95 |
12.46 |
274100.0 |
12.46 |
| 2020-10-13 |
13.03 |
12.17 |
12.73 |
12.92 |
271000.0 |
12.92 |
| 2020-10-12 |
13.19 |
12.48 |
12.61 |
12.86 |
331200.0 |
12.86 |
| 2020-10-09 |
12.55 |
11.95 |
11.95 |
12.47 |
392600.0 |
12.47 |
| 2020-10-08 |
12.25 |
11.74 |
11.96 |
12.2 |
366400.0 |
12.2 |
| 2020-10-07 |
11.81 |
11.27 |
11.36 |
11.7 |
326400.0 |
11.7 |
| 2020-10-06 |
11.7 |
11.02 |
11.02 |
11.14 |
568600.0 |
11.14 |
| 2020-10-05 |
11.05 |
10.46 |
10.5 |
11.02 |
416100.0 |
11.02 |
| 2020-10-02 |
10.45 |
9.86 |
9.86 |
10.41 |
313100.0 |
10.41 |
| 2020-10-01 |
10.78 |
9.85 |
10.58 |
10.25 |
329400.0 |
10.25 |
| 2020-09-30 |
11.0 |
10.47 |
10.67 |
10.58 |
467400.0 |
10.58 |
| 2020-09-29 |
10.8 |
10.4 |
10.73 |
10.58 |
315700.0 |
10.58 |
| 2020-09-28 |
10.91 |
10.39 |
10.59 |
10.78 |
297400.0 |
10.78 |
| 2020-09-25 |
10.34 |
9.87 |
9.87 |
10.31 |
304200.0 |
10.31 |
| 2020-09-24 |
10.62 |
9.97 |
10.57 |
10.09 |
429300.0 |
10.09 |
| 2020-09-23 |
11.47 |
10.58 |
11.15 |
10.67 |
361800.0 |
10.67 |
| 2020-09-22 |
11.11 |
10.09 |
10.12 |
11.01 |
362800.0 |
11.01 |
| 2020-09-21 |
10.17 |
9.36 |
9.6 |
10.14 |
564800.0 |
10.14 |
| 2020-09-18 |
10.2 |
9.75 |
10.2 |
9.96 |
699200.0 |
9.96 |
| 2020-09-17 |
10.58 |
9.06 |
9.35 |
10.19 |
2089900.0 |
10.19 |
| 2020-09-16 |
9.95 |
9.17 |
9.46 |
9.47 |
904500.0 |
9.47 |
| 2020-09-15 |
9.78 |
9.32 |
9.64 |
9.47 |
473600.0 |
9.47 |
| 2020-09-14 |
10.37 |
9.54 |
10.37 |
9.63 |
510600.0 |
9.63 |
| 2020-09-11 |
10.73 |
10.15 |
10.61 |
10.22 |
343800.0 |
10.22 |
| 2020-09-10 |
11.41 |
10.57 |
10.65 |
10.58 |
416900.0 |
10.58 |
| 2020-09-09 |
11.21 |
10.66 |
11.1 |
10.76 |
461800.0 |
10.76 |
| 2020-09-08 |
11.8 |
10.92 |
11.52 |
10.94 |
545700.0 |
10.94 |
| 2020-09-04 |
11.9 |
10.95 |
11.67 |
11.76 |
558300.0 |
11.76 |
| 2020-09-03 |
14.73 |
11.18 |
14.66 |
11.52 |
1287300.0 |
11.52 |
| 2020-09-02 |
13.94 |
13.02 |
13.77 |
13.7 |
522000.0 |
13.7 |
| 2020-09-01 |
13.86 |
12.55 |
12.78 |
13.73 |
544700.0 |
13.73 |
| 2020-08-31 |
12.89 |
12.47 |
12.77 |
12.78 |
358100.0 |
12.78 |
| 2020-08-28 |
12.74 |
12.19 |
12.44 |
12.72 |
290700.0 |
12.72 |
| 2020-08-27 |
12.92 |
12.29 |
12.36 |
12.37 |
322400.0 |
12.37 |
| 2020-08-26 |
12.92 |
12.35 |
12.82 |
12.37 |
346400.0 |
12.37 |
| 2020-08-25 |
12.88 |
12.52 |
12.88 |
12.77 |
394000.0 |
12.77 |
| 2020-08-24 |
12.85 |
12.01 |
12.46 |
12.84 |
341800.0 |
12.84 |
| 2020-08-21 |
12.44 |
11.78 |
12.0 |
12.34 |
334300.0 |
12.34 |
| 2020-08-20 |
12.21 |
11.66 |
12.15 |
11.99 |
388200.0 |
11.99 |
| 2020-08-19 |
12.64 |
11.5 |
11.58 |
12.42 |
461900.0 |
12.42 |
| 2020-08-18 |
11.62 |
10.88 |
11.62 |
11.5 |
360900.0 |
11.5 |
| 2020-08-17 |
11.88 |
11.3 |
11.8 |
11.57 |
256700.0 |
11.57 |
| 2020-08-14 |
11.8 |
11.03 |
11.33 |
11.79 |
226600.0 |
11.79 |
| 2020-08-13 |
11.56 |
10.98 |
11.16 |
11.39 |
193200.0 |
11.39 |
| 2020-08-12 |
11.92 |
11.16 |
11.9 |
11.21 |
248100.0 |
11.21 |
| 2020-08-11 |
12.25 |
11.6 |
11.8 |
11.68 |
501500.0 |
11.68 |
| 2020-08-10 |
11.71 |
11.09 |
11.09 |
11.67 |
350800.0 |
11.67 |
| 2020-08-07 |
11.06 |
10.29 |
10.29 |
11.03 |
393800.0 |
11.03 |
| 2020-08-06 |
10.72 |
10.22 |
10.6 |
10.35 |
289400.0 |
10.35 |
| 2020-08-05 |
10.83 |
10.24 |
10.76 |
10.65 |
304900.0 |
10.65 |
| 2020-08-04 |
10.82 |
10.09 |
10.23 |
10.55 |
489500.0 |
10.55 |
| 2020-08-03 |
10.36 |
9.9 |
9.99 |
10.28 |
368100.0 |
10.28 |
| 2020-07-31 |
9.98 |
9.56 |
9.81 |
9.96 |
314100.0 |
9.96 |
| 2020-07-30 |
9.98 |
9.7 |
9.84 |
9.86 |
252000.0 |
9.86 |
| 2020-07-29 |
10.14 |
9.8 |
9.8 |
10.11 |
265400.0 |
10.11 |
| 2020-07-28 |
10.19 |
9.54 |
9.93 |
9.69 |
266300.0 |
9.69 |
| 2020-07-27 |
10.05 |
9.63 |
10.05 |
9.98 |
233100.0 |
9.98 |
| 2020-07-24 |
10.45 |
10.0 |
10.19 |
10.07 |
226200.0 |
10.07 |
| 2020-07-23 |
10.58 |
9.97 |
10.4 |
10.26 |
355400.0 |
10.26 |
| 2020-07-22 |
10.54 |
10.03 |
10.17 |
10.43 |
245100.0 |
10.43 |
| 2020-07-21 |
10.35 |
9.8 |
9.82 |
10.24 |
318800.0 |
10.24 |
| 2020-07-20 |
9.87 |
9.45 |
9.85 |
9.65 |
279100.0 |
9.65 |
| 2020-07-17 |
10.3 |
9.73 |
10.3 |
9.95 |
465600.0 |
9.95 |
| 2020-07-16 |
10.4 |
10.02 |
10.17 |
10.25 |
301900.0 |
10.25 |
| 2020-07-15 |
10.38 |
9.7 |
9.99 |
10.23 |
606000.0 |
10.23 |
| 2020-07-14 |
9.62 |
9.19 |
9.47 |
9.6 |
311800.0 |
9.6 |
| 2020-07-13 |
9.87 |
9.37 |
9.86 |
9.47 |
442200.0 |
9.47 |
| 2020-07-10 |
9.93 |
9.37 |
9.47 |
9.7 |
412200.0 |
9.7 |
| 2020-07-09 |
9.78 |
9.33 |
9.77 |
9.47 |
418400.0 |
9.47 |
| 2020-07-08 |
9.96 |
9.46 |
9.72 |
9.8 |
299200.0 |
9.8 |
| 2020-07-07 |
10.2 |
9.53 |
10.2 |
9.71 |
552400.0 |
9.71 |
| 2020-07-06 |
10.67 |
10.01 |
10.1 |
10.38 |
491100.0 |
10.38 |
| 2020-07-02 |
10.58 |
9.63 |
10.28 |
9.78 |
646500.0 |
9.78 |
| 2020-07-01 |
10.33 |
9.82 |
10.02 |
9.98 |
544300.0 |
9.98 |
| 2020-06-30 |
10.17 |
9.47 |
9.55 |
10.09 |
1067200.0 |
10.09 |
| 2020-06-29 |
10.31 |
9.54 |
10.21 |
9.68 |
729300.0 |
9.68 |
| 2020-06-26 |
10.48 |
9.03 |
9.18 |
10.25 |
1660400.0 |
10.25 |
| 2020-06-25 |
9.46 |
8.63 |
8.83 |
9.46 |
598300.0 |
9.46 |
| 2020-06-24 |
9.33 |
8.89 |
9.23 |
9.03 |
458000.0 |
9.03 |
| 2020-06-23 |
9.49 |
9.2 |
9.26 |
9.47 |
509900.0 |
9.47 |
| 2020-06-22 |
9.09 |
8.59 |
8.96 |
9.07 |
456600.0 |
9.07 |
| 2020-06-19 |
9.74 |
8.87 |
9.54 |
9.13 |
1969400.0 |
9.13 |
| 2020-06-18 |
9.42 |
8.61 |
8.78 |
9.37 |
459200.0 |
9.37 |
| 2020-06-17 |
9.34 |
8.76 |
9.34 |
8.91 |
482400.0 |
8.91 |
| 2020-06-16 |
9.41 |
8.85 |
9.21 |
9.28 |
678300.0 |
9.28 |
| 2020-06-15 |
8.77 |
7.83 |
8.12 |
8.48 |
570700.0 |
8.48 |
| 2020-06-12 |
8.69 |
8.12 |
8.59 |
8.53 |
541100.0 |
8.53 |
| 2020-06-11 |
8.55 |
7.83 |
8.14 |
8.04 |
985800.0 |
8.04 |
| 2020-06-10 |
9.71 |
8.93 |
9.1 |
8.94 |
1017400.0 |
8.94 |
| 2020-06-09 |
10.76 |
8.63 |
9.68 |
8.89 |
2390600.0 |
8.89 |
| 2020-06-08 |
11.32 |
9.5 |
9.57 |
11.27 |
2184200.0 |
11.27 |
| 2020-06-05 |
9.68 |
8.88 |
9.14 |
9.2 |
1437800.0 |
9.2 |
| 2020-06-04 |
8.86 |
8.29 |
8.38 |
8.57 |
973200.0 |
8.57 |
| 2020-06-03 |
8.46 |
7.81 |
7.83 |
8.33 |
1073100.0 |
8.33 |
| 2020-06-02 |
7.97 |
7.27 |
7.27 |
7.86 |
944700.0 |
7.86 |
| 2020-06-01 |
7.77 |
6.92 |
7.24 |
7.17 |
648400.0 |
7.17 |
| 2020-05-29 |
7.37 |
6.74 |
7.03 |
7.22 |
1053500.0 |
7.22 |
| 2020-05-28 |
7.83 |
7.01 |
7.82 |
7.15 |
844000.0 |
7.15 |
| 2020-05-27 |
7.8 |
7.12 |
7.5 |
7.79 |
964000.0 |
7.79 |
| 2020-05-26 |
7.51 |
6.47 |
6.64 |
7.23 |
1151200.0 |
7.23 |
| 2020-05-22 |
6.55 |
6.04 |
6.2 |
6.28 |
644500.0 |
6.28 |
| 2020-05-21 |
6.55 |
5.92 |
6.25 |
6.22 |
817600.0 |
6.22 |
| 2020-05-20 |
6.32 |
5.6 |
5.66 |
6.25 |
1160000.0 |
6.25 |
| 2020-05-19 |
5.86 |
5.27 |
5.66 |
5.51 |
793800.0 |
5.51 |
| 2020-05-18 |
5.98 |
5.44 |
5.7 |
5.68 |
1526100.0 |
5.68 |
| 2020-05-15 |
5.69 |
5.34 |
5.59 |
5.37 |
727100.0 |
5.37 |
| 2020-05-14 |
5.84 |
4.62 |
4.85 |
5.78 |
1086900.0 |
5.78 |
| 2020-05-13 |
6.08 |
4.96 |
6.08 |
5.01 |
1276900.0 |
5.01 |
| 2020-05-12 |
6.51 |
6.05 |
6.33 |
6.14 |
859400.0 |
6.14 |
| 2020-05-11 |
6.42 |
5.95 |
6.37 |
6.31 |
663000.0 |
6.31 |
| 2020-05-08 |
6.66 |
5.81 |
5.82 |
6.54 |
806300.0 |
6.54 |
| 2020-05-07 |
5.78 |
5.47 |
5.53 |
5.68 |
530300.0 |
5.68 |
| 2020-05-06 |
5.86 |
5.44 |
5.75 |
5.45 |
483900.0 |
5.45 |
| 2020-05-05 |
6.6 |
5.69 |
6.3 |
5.69 |
825000.0 |
5.69 |
| 2020-05-04 |
6.34 |
5.86 |
6.05 |
6.1 |
696400.0 |
6.1 |
| 2020-05-01 |
6.67 |
6.17 |
6.46 |
6.26 |
966000.0 |
6.26 |
| 2020-04-30 |
6.85 |
6.12 |
6.32 |
6.76 |
1198400.0 |
6.76 |
| 2020-04-29 |
6.7 |
5.95 |
5.95 |
6.5 |
1112800.0 |
6.5 |
| 2020-04-28 |
6.02 |
5.07 |
5.07 |
5.79 |
1698900.0 |
5.79 |
| 2020-04-27 |
4.98 |
4.3 |
4.35 |
4.91 |
1618000.0 |
4.91 |
| 2020-04-24 |
4.44 |
4.06 |
4.36 |
4.33 |
761900.0 |
4.33 |
| 2020-04-23 |
4.38 |
4.0 |
4.0 |
4.28 |
743000.0 |
4.28 |
| 2020-04-22 |
4.17 |
4.0 |
4.1 |
4.05 |
749900.0 |
4.05 |
| 2020-04-21 |
4.3 |
3.94 |
4.06 |
4.03 |
821900.0 |
4.03 |
| 2020-04-20 |
4.51 |
4.1 |
4.37 |
4.22 |
805600.0 |
4.22 |
| 2020-04-17 |
4.55 |
4.07 |
4.23 |
4.3 |
1136500.0 |
4.3 |
| 2020-04-16 |
4.26 |
3.99 |
4.22 |
4.03 |
1000800.0 |
4.03 |
| 2020-04-15 |
4.45 |
4.12 |
4.31 |
4.15 |
1201500.0 |
4.15 |
| 2020-04-14 |
4.89 |
4.05 |
4.36 |
4.67 |
2695200.0 |
4.67 |
| 2020-04-13 |
4.62 |
3.95 |
4.22 |
4.53 |
1264800.0 |
4.53 |
| 2020-04-09 |
5.0 |
4.12 |
4.86 |
4.19 |
1833300.0 |
4.19 |
| 2020-04-08 |
4.93 |
4.21 |
4.25 |
4.76 |
1315600.0 |
4.76 |
| 2020-04-07 |
4.67 |
3.86 |
3.86 |
4.18 |
1693600.0 |
4.18 |
| 2020-04-06 |
3.65 |
3.5 |
3.5 |
3.6 |
875200.0 |
3.6 |
| 2020-04-03 |
3.55 |
3.13 |
3.55 |
3.33 |
702900.0 |
3.33 |
| 2020-04-02 |
3.66 |
3.31 |
3.41 |
3.55 |
723800.0 |
3.55 |
| 2020-04-01 |
4.01 |
3.34 |
4.01 |
3.39 |
1457200.0 |
3.39 |
| 2020-03-31 |
4.68 |
4.08 |
4.51 |
4.18 |
963300.0 |
4.18 |
| 2020-03-30 |
5.07 |
4.55 |
5.07 |
4.59 |
822000.0 |
4.59 |
| 2020-03-27 |
5.32 |
4.9 |
5.02 |
5.1 |
557800.0 |
5.1 |
| 2020-03-26 |
5.64 |
4.85 |
5.0 |
5.29 |
830600.0 |
5.29 |
| 2020-03-25 |
5.35 |
4.58 |
4.81 |
4.89 |
800600.0 |
4.89 |
| 2020-03-24 |
5.03 |
4.41 |
4.46 |
4.81 |
1272700.0 |
4.81 |
| 2020-03-23 |
4.35 |
3.71 |
4.07 |
4.16 |
992600.0 |
4.16 |
| 2020-03-20 |
4.72 |
4.01 |
4.37 |
4.21 |
2040500.0 |
4.21 |
| 2020-03-19 |
4.34 |
3.02 |
3.4 |
4.31 |
2044500.0 |
4.31 |
| 2020-03-18 |
3.96 |
2.83 |
3.73 |
3.44 |
1311600.0 |
3.44 |
| 2020-03-17 |
4.45 |
3.7 |
4.45 |
4.03 |
2125000.0 |
4.03 |
| 2020-03-16 |
5.15 |
4.22 |
4.7 |
4.38 |
1706400.0 |
4.38 |
| 2020-03-13 |
5.85 |
4.52 |
4.9 |
5.82 |
1624700.0 |
5.82 |
| 2020-03-12 |
5.1 |
4.51 |
5.0 |
4.55 |
1510600.0 |
4.55 |
| 2020-03-11 |
6.67 |
5.61 |
6.67 |
5.77 |
1213600.0 |
5.77 |
| 2020-03-10 |
7.22 |
6.48 |
6.75 |
6.8 |
1472900.0 |
6.8 |
| 2020-03-09 |
6.59 |
6.07 |
6.35 |
6.51 |
1507600.0 |
6.51 |
| 2020-03-06 |
7.43 |
6.72 |
7.17 |
6.92 |
1482300.0 |
6.92 |
| 2020-03-05 |
7.37 |
7.0 |
7.11 |
7.36 |
867900.0 |
7.36 |
| 2020-03-04 |
7.58 |
6.99 |
7.56 |
7.3 |
1578200.0 |
7.3 |
| 2020-03-03 |
8.21 |
7.35 |
8.07 |
7.43 |
1117100.0 |
7.43 |
| 2020-03-02 |
8.14 |
7.65 |
8.13 |
8.04 |
768600.0 |
8.04 |
| 2020-02-28 |
8.27 |
7.68 |
7.7 |
8.15 |
1111100.0 |
8.15 |
| 2020-02-27 |
8.34 |
7.51 |
7.92 |
7.93 |
1448500.0 |
7.93 |
| 2020-02-26 |
8.76 |
8.02 |
8.73 |
8.17 |
978500.0 |
8.17 |
| 2020-02-25 |
9.15 |
8.55 |
9.07 |
8.64 |
924700.0 |
8.64 |
| 2020-02-24 |
9.38 |
8.9 |
9.04 |
9.04 |
644900.0 |
9.04 |
| 2020-02-21 |
9.57 |
9.11 |
9.15 |
9.36 |
692000.0 |
9.36 |
| 2020-02-20 |
9.31 |
9.04 |
9.07 |
9.24 |
734800.0 |
9.24 |
| 2020-02-19 |
9.33 |
9.0 |
9.15 |
9.1 |
702200.0 |
9.1 |
| 2020-02-18 |
9.45 |
8.96 |
9.37 |
9.12 |
717900.0 |
9.12 |