名前 | CorePoint Lodging Inc. Common Stock |
ティッカー | CPLG |
国 | nan |
上場年 | 2018.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 8.38 | 8.21 | 8.21 | 8.3 | 163000.0 | 8.3 |
2021-02-12 | 8.26 | 8.02 | 8.18 | 8.23 | 104300.0 | 8.23 |
2021-02-11 | 8.41 | 8.03 | 8.29 | 8.24 | 133900.0 | 8.24 |
2021-02-10 | 8.23 | 7.76 | 7.79 | 8.22 | 183300.0 | 8.22 |
2021-02-09 | 7.99 | 7.7 | 7.99 | 7.74 | 289000.0 | 7.74 |
2021-02-08 | 8.13 | 7.8 | 7.85 | 8.0 | 162300.0 | 8.0 |
2021-02-05 | 7.99 | 7.6 | 7.82 | 7.8 | 242100.0 | 7.8 |
2021-02-04 | 7.9 | 7.5 | 7.5 | 7.74 | 330200.0 | 7.74 |
2021-02-03 | 7.5 | 7.14 | 7.14 | 7.39 | 283400.0 | 7.39 |
2021-02-02 | 7.37 | 6.85 | 6.9 | 7.3 | 268000.0 | 7.3 |
2021-02-01 | 7.03 | 6.62 | 6.8 | 6.83 | 98800.0 | 6.83 |
2021-01-29 | 7.05 | 6.74 | 6.97 | 6.81 | 195500.0 | 6.81 |
2021-01-28 | 7.17 | 6.75 | 6.92 | 7.06 | 112900.0 | 7.06 |
2021-01-27 | 6.96 | 6.51 | 6.85 | 6.82 | 190800.0 | 6.82 |
2021-01-26 | 7.29 | 7.0 | 7.29 | 7.08 | 165400.0 | 7.08 |
2021-01-25 | 7.41 | 6.93 | 7.28 | 7.24 | 90000.0 | 7.24 |
2021-01-22 | 7.4 | 6.67 | 6.87 | 7.39 | 138300.0 | 7.39 |
2021-01-21 | 7.33 | 6.9 | 7.33 | 7.07 | 95800.0 | 7.07 |
2021-01-20 | 7.33 | 7.0 | 7.03 | 7.28 | 248300.0 | 7.28 |
2021-01-19 | 7.11 | 6.74 | 6.87 | 7.03 | 142500.0 | 7.03 |
2021-01-15 | 6.74 | 6.59 | 6.66 | 6.71 | 90000.0 | 6.71 |
2021-01-14 | 7.01 | 6.79 | 6.93 | 6.84 | 71200.0 | 6.84 |
2021-01-13 | 6.81 | 6.64 | 6.7 | 6.79 | 99500.0 | 6.79 |
2021-01-12 | 7.02 | 6.64 | 6.7 | 6.76 | 89900.0 | 6.76 |
2021-01-11 | 6.75 | 6.55 | 6.57 | 6.63 | 117500.0 | 6.63 |
2021-01-08 | 6.82 | 6.58 | 6.79 | 6.75 | 70500.0 | 6.75 |
2021-01-07 | 6.92 | 6.57 | 6.87 | 6.79 | 93800.0 | 6.79 |
2021-01-06 | 7.1 | 6.51 | 6.61 | 6.86 | 118900.0 | 6.86 |
2021-01-05 | 6.69 | 6.34 | 6.48 | 6.44 | 139400.0 | 6.44 |
2021-01-04 | 6.93 | 6.4 | 6.93 | 6.42 | 104000.0 | 6.42 |
2020-12-31 | 6.96 | 6.57 | 6.73 | 6.88 | 133400.0 | 6.88 |
2020-12-30 | 7.05 | 6.65 | 7.02 | 6.74 | 126500.0 | 6.74 |
2020-12-29 | 6.99 | 6.78 | 6.89 | 6.95 | 90200.0 | 6.95 |
2020-12-28 | 7.02 | 6.74 | 6.74 | 6.84 | 60900.0 | 6.84 |
2020-12-24 | 6.77 | 6.48 | 6.54 | 6.77 | 42300.0 | 6.77 |
2020-12-23 | 6.65 | 6.32 | 6.34 | 6.64 | 103900.0 | 6.64 |
2020-12-22 | 6.36 | 6.14 | 6.25 | 6.3 | 197800.0 | 6.3 |
2020-12-21 | 6.34 | 6.05 | 6.33 | 6.25 | 166400.0 | 6.25 |
2020-12-18 | 6.65 | 6.35 | 6.46 | 6.38 | 351600.0 | 6.38 |
2020-12-17 | 6.68 | 6.3 | 6.57 | 6.52 | 271400.0 | 6.52 |
2020-12-16 | 6.74 | 6.39 | 6.72 | 6.51 | 222400.0 | 6.51 |
2020-12-15 | 6.76 | 6.5 | 6.61 | 6.66 | 192600.0 | 6.66 |
2020-12-14 | 6.95 | 6.55 | 6.88 | 6.6 | 126900.0 | 6.6 |
2020-12-11 | 6.93 | 6.71 | 6.91 | 6.76 | 175500.0 | 6.76 |
2020-12-10 | 7.1 | 6.85 | 6.98 | 6.96 | 117900.0 | 6.96 |
2020-12-09 | 7.2 | 6.85 | 7.04 | 6.98 | 101800.0 | 6.98 |
2020-12-08 | 7.17 | 6.88 | 6.95 | 6.95 | 118500.0 | 6.95 |
2020-12-07 | 7.49 | 6.94 | 7.49 | 6.98 | 258800.0 | 6.98 |
2020-12-04 | 7.48 | 7.22 | 7.38 | 7.44 | 300100.0 | 7.44 |
2020-12-03 | 7.38 | 6.96 | 7.15 | 7.23 | 267900.0 | 7.23 |
2020-12-02 | 7.11 | 6.5 | 6.57 | 7.02 | 157400.0 | 7.02 |
2020-12-01 | 6.84 | 6.5 | 6.66 | 6.6 | 133000.0 | 6.6 |
2020-11-30 | 6.92 | 6.47 | 6.73 | 6.51 | 184800.0 | 6.51 |
2020-11-27 | 7.0 | 6.61 | 6.92 | 6.76 | 60600.0 | 6.76 |
2020-11-25 | 7.06 | 6.82 | 7.04 | 6.95 | 123100.0 | 6.95 |
2020-11-24 | 7.33 | 6.86 | 6.92 | 7.06 | 201100.0 | 7.06 |
2020-11-23 | 6.96 | 6.5 | 6.6 | 6.7 | 140500.0 | 6.7 |
2020-11-20 | 6.75 | 6.28 | 6.36 | 6.57 | 181400.0 | 6.57 |
2020-11-19 | 6.53 | 6.08 | 6.26 | 6.52 | 109500.0 | 6.52 |
2020-11-18 | 6.55 | 6.26 | 6.45 | 6.28 | 128300.0 | 6.28 |
2020-11-17 | 6.55 | 6.15 | 6.23 | 6.44 | 114800.0 | 6.44 |
2020-11-16 | 6.26 | 5.94 | 6.06 | 6.24 | 114600.0 | 6.24 |
2020-11-13 | 5.87 | 5.52 | 5.52 | 5.77 | 76300.0 | 5.77 |
2020-11-12 | 5.58 | 5.33 | 5.58 | 5.44 | 121600.0 | 5.44 |
2020-11-11 | 6.03 | 5.55 | 6.03 | 5.66 | 157100.0 | 5.66 |
2020-11-10 | 6.47 | 5.86 | 6.1 | 6.03 | 178400.0 | 6.03 |
2020-11-09 | 6.25 | 5.87 | 5.95 | 6.03 | 372700.0 | 6.03 |
2020-11-06 | 5.5 | 5.03 | 5.5 | 5.12 | 130600.0 | 5.12 |
2020-11-05 | 5.19 | 4.85 | 4.85 | 5.09 | 87900.0 | 5.09 |
2020-11-04 | 5.29 | 4.87 | 5.11 | 4.91 | 71200.0 | 4.91 |
2020-11-03 | 5.26 | 5.02 | 5.02 | 5.22 | 96000.0 | 5.22 |
2020-11-02 | 4.96 | 4.71 | 4.83 | 4.94 | 106100.0 | 4.94 |
2020-10-30 | 5.26 | 4.66 | 5.06 | 4.78 | 249600.0 | 4.78 |
2020-10-29 | 5.15 | 4.85 | 4.89 | 5.07 | 160200.0 | 5.07 |
2020-10-28 | 5.14 | 4.91 | 5.04 | 4.92 | 107600.0 | 4.92 |
2020-10-27 | 5.56 | 5.21 | 5.56 | 5.26 | 121700.0 | 5.26 |
2020-10-26 | 5.67 | 5.43 | 5.58 | 5.53 | 85200.0 | 5.53 |
2020-10-23 | 5.72 | 5.6 | 5.6 | 5.68 | 76700.0 | 5.68 |
2020-10-22 | 5.7 | 5.46 | 5.46 | 5.56 | 95100.0 | 5.56 |
2020-10-21 | 5.5 | 5.27 | 5.41 | 5.43 | 91800.0 | 5.43 |
2020-10-20 | 5.5 | 5.35 | 5.35 | 5.42 | 143100.0 | 5.42 |
2020-10-19 | 5.64 | 5.25 | 5.39 | 5.29 | 89200.0 | 5.29 |
2020-10-16 | 5.49 | 5.33 | 5.37 | 5.43 | 131900.0 | 5.43 |
2020-10-15 | 5.47 | 5.18 | 5.27 | 5.42 | 89100.0 | 5.42 |
2020-10-14 | 5.39 | 5.21 | 5.34 | 5.31 | 106400.0 | 5.31 |
2020-10-13 | 5.59 | 5.28 | 5.59 | 5.39 | 133300.0 | 5.39 |
2020-10-12 | 5.67 | 5.43 | 5.53 | 5.59 | 123600.0 | 5.59 |
2020-10-09 | 5.82 | 5.56 | 5.82 | 5.61 | 66600.0 | 5.61 |
2020-10-08 | 5.9 | 5.51 | 5.73 | 5.73 | 116200.0 | 5.73 |
2020-10-07 | 5.74 | 5.56 | 5.63 | 5.71 | 104200.0 | 5.71 |
2020-10-06 | 5.85 | 5.52 | 5.69 | 5.58 | 130700.0 | 5.58 |
2020-10-05 | 5.79 | 5.5 | 5.73 | 5.56 | 107900.0 | 5.56 |
2020-10-02 | 5.7 | 5.38 | 5.38 | 5.69 | 187900.0 | 5.69 |
2020-10-01 | 5.56 | 5.3 | 5.44 | 5.55 | 121000.0 | 5.55 |
2020-09-30 | 5.48 | 5.2 | 5.28 | 5.45 | 197200.0 | 5.45 |
2020-09-29 | 5.43 | 5.09 | 5.43 | 5.27 | 126400.0 | 5.27 |
2020-09-28 | 5.43 | 5.1 | 5.1 | 5.41 | 149300.0 | 5.41 |
2020-09-25 | 5.04 | 4.81 | 4.85 | 5.02 | 128600.0 | 5.02 |
2020-09-24 | 4.99 | 4.66 | 4.77 | 4.91 | 231400.0 | 4.91 |
2020-09-23 | 4.95 | 4.7 | 4.95 | 4.75 | 341700.0 | 4.75 |
2020-09-22 | 5.14 | 4.89 | 5.06 | 4.89 | 346900.0 | 4.89 |
2020-09-21 | 5.46 | 5.04 | 5.46 | 5.04 | 346300.0 | 5.04 |
2020-09-18 | 5.63 | 5.26 | 5.44 | 5.63 | 584800.0 | 5.63 |
2020-09-17 | 5.5 | 5.32 | 5.42 | 5.37 | 282700.0 | 5.37 |
2020-09-16 | 5.62 | 5.31 | 5.41 | 5.54 | 363500.0 | 5.54 |
2020-09-15 | 5.59 | 5.33 | 5.51 | 5.4 | 206500.0 | 5.4 |
2020-09-14 | 5.5 | 5.2 | 5.25 | 5.42 | 208100.0 | 5.42 |
2020-09-11 | 5.6 | 5.26 | 5.6 | 5.27 | 195900.0 | 5.27 |
2020-09-10 | 5.8 | 5.54 | 5.7 | 5.56 | 200900.0 | 5.56 |
2020-09-09 | 5.82 | 5.55 | 5.66 | 5.71 | 163400.0 | 5.71 |
2020-09-08 | 5.66 | 5.41 | 5.66 | 5.57 | 183700.0 | 5.57 |
2020-09-04 | 5.86 | 5.61 | 5.66 | 5.78 | 231500.0 | 5.78 |
2020-09-03 | 5.9 | 5.55 | 5.65 | 5.6 | 157500.0 | 5.6 |
2020-09-02 | 5.75 | 5.49 | 5.72 | 5.61 | 193300.0 | 5.61 |
2020-09-01 | 5.84 | 5.38 | 5.61 | 5.75 | 175900.0 | 5.75 |
2020-08-31 | 5.86 | 5.61 | 5.7 | 5.68 | 242100.0 | 5.68 |
2020-08-28 | 5.64 | 5.29 | 5.38 | 5.62 | 204200.0 | 5.62 |
2020-08-27 | 5.58 | 5.27 | 5.35 | 5.28 | 192200.0 | 5.28 |
2020-08-26 | 5.68 | 5.26 | 5.6 | 5.28 | 208000.0 | 5.28 |
2020-08-25 | 5.93 | 5.54 | 5.78 | 5.67 | 255200.0 | 5.67 |
2020-08-24 | 5.8 | 5.23 | 5.39 | 5.66 | 416400.0 | 5.66 |
2020-08-21 | 5.6 | 5.23 | 5.5 | 5.29 | 304900.0 | 5.29 |
2020-08-20 | 5.82 | 5.55 | 5.55 | 5.56 | 281000.0 | 5.56 |
2020-08-19 | 5.82 | 5.62 | 5.68 | 5.66 | 253200.0 | 5.66 |
2020-08-18 | 5.88 | 5.5 | 5.79 | 5.54 | 246100.0 | 5.54 |
2020-08-17 | 6.07 | 5.78 | 6.06 | 5.82 | 250200.0 | 5.82 |
2020-08-14 | 6.26 | 5.96 | 6.07 | 6.06 | 119700.0 | 6.06 |
2020-08-13 | 6.28 | 5.9 | 5.99 | 6.13 | 268300.0 | 6.13 |
2020-08-12 | 6.38 | 5.97 | 6.16 | 6.09 | 327400.0 | 6.09 |
2020-08-11 | 6.73 | 6.05 | 6.72 | 6.17 | 327800.0 | 6.17 |
2020-08-10 | 5.95 | 5.76 | 5.79 | 5.86 | 439400.0 | 5.86 |
2020-08-07 | 5.77 | 5.4 | 5.54 | 5.76 | 250500.0 | 5.76 |
2020-08-06 | 5.66 | 5.44 | 5.54 | 5.55 | 286100.0 | 5.55 |
2020-08-05 | 5.49 | 5.18 | 5.33 | 5.47 | 250400.0 | 5.47 |
2020-08-04 | 5.36 | 5.05 | 5.17 | 5.26 | 214200.0 | 5.26 |
2020-08-03 | 5.58 | 5.1 | 5.58 | 5.2 | 509000.0 | 5.2 |
2020-07-31 | 5.71 | 5.18 | 5.51 | 5.59 | 438600.0 | 5.59 |
2020-07-30 | 5.6 | 5.38 | 5.59 | 5.58 | 212400.0 | 5.58 |
2020-07-29 | 5.78 | 5.18 | 5.28 | 5.77 | 845300.0 | 5.77 |
2020-07-28 | 5.27 | 4.82 | 4.84 | 5.26 | 237600.0 | 5.26 |
2020-07-27 | 4.97 | 4.68 | 4.9 | 4.96 | 154500.0 | 4.96 |
2020-07-24 | 5.12 | 4.89 | 5.0 | 4.91 | 109800.0 | 4.91 |
2020-07-23 | 5.14 | 4.89 | 5.14 | 5.1 | 223000.0 | 5.1 |
2020-07-22 | 5.18 | 4.94 | 5.06 | 5.15 | 216600.0 | 5.15 |
2020-07-21 | 5.06 | 4.84 | 4.84 | 5.06 | 189200.0 | 5.06 |
2020-07-20 | 4.98 | 4.72 | 4.93 | 4.76 | 257200.0 | 4.76 |
2020-07-17 | 5.21 | 4.91 | 5.21 | 5.04 | 311000.0 | 5.04 |
2020-07-16 | 5.22 | 4.95 | 5.11 | 5.2 | 167000.0 | 5.2 |
2020-07-15 | 5.34 | 5.06 | 5.1 | 5.19 | 570400.0 | 5.19 |
2020-07-14 | 4.94 | 4.44 | 4.48 | 4.92 | 1014000.0 | 4.92 |
2020-07-13 | 4.83 | 4.43 | 4.58 | 4.7 | 476800.0 | 4.7 |
2020-07-10 | 4.52 | 4.2 | 4.23 | 4.51 | 392700.0 | 4.51 |
2020-07-09 | 4.38 | 3.88 | 4.13 | 4.29 | 619700.0 | 4.29 |
2020-07-08 | 4.15 | 3.97 | 4.06 | 4.14 | 498600.0 | 4.14 |
2020-07-07 | 4.25 | 4.05 | 4.18 | 4.12 | 357700.0 | 4.12 |
2020-07-06 | 4.5 | 4.15 | 4.43 | 4.27 | 294400.0 | 4.27 |
2020-07-02 | 4.54 | 4.19 | 4.53 | 4.34 | 212600.0 | 4.34 |
2020-07-01 | 4.51 | 4.17 | 4.26 | 4.36 | 287800.0 | 4.36 |
2020-06-30 | 4.31 | 4.09 | 4.24 | 4.21 | 357400.0 | 4.21 |
2020-06-29 | 4.34 | 3.92 | 3.99 | 4.27 | 507900.0 | 4.27 |
2020-06-26 | 3.94 | 3.7 | 3.82 | 3.91 | 1179300.0 | 3.91 |
2020-06-25 | 4.02 | 3.76 | 3.86 | 3.89 | 541300.0 | 3.89 |
2020-06-24 | 3.94 | 3.67 | 3.93 | 3.83 | 1409300.0 | 3.83 |
2020-06-23 | 4.08 | 3.77 | 4.05 | 3.99 | 733000.0 | 3.99 |
2020-06-22 | 4.08 | 3.83 | 4.06 | 3.89 | 718700.0 | 3.89 |
2020-06-19 | 4.22 | 3.93 | 4.15 | 4.04 | 3064200.0 | 4.04 |
2020-06-18 | 4.1 | 3.74 | 3.85 | 4.0 | 1288300.0 | 4.0 |
2020-06-17 | 4.22 | 3.76 | 4.22 | 3.94 | 1239400.0 | 3.94 |
2020-06-16 | 4.43 | 4.07 | 4.4 | 4.09 | 841100.0 | 4.09 |
2020-06-15 | 4.12 | 3.72 | 3.85 | 4.03 | 1127700.0 | 4.03 |
2020-06-12 | 4.37 | 4.0 | 4.2 | 4.09 | 764000.0 | 4.09 |
2020-06-11 | 4.47 | 4.0 | 4.21 | 4.05 | 515600.0 | 4.05 |
2020-06-10 | 4.93 | 4.41 | 4.89 | 4.61 | 674200.0 | 4.61 |
2020-06-09 | 5.32 | 4.85 | 5.31 | 4.91 | 609500.0 | 4.91 |
2020-06-08 | 5.51 | 5.14 | 5.14 | 5.36 | 463400.0 | 5.36 |
2020-06-05 | 5.53 | 4.89 | 5.16 | 4.89 | 733000.0 | 4.89 |
2020-06-04 | 4.94 | 4.58 | 4.64 | 4.82 | 237800.0 | 4.82 |
2020-06-03 | 4.91 | 4.57 | 4.66 | 4.69 | 371300.0 | 4.69 |
2020-06-02 | 4.59 | 4.3 | 4.38 | 4.38 | 313400.0 | 4.38 |
2020-06-01 | 4.46 | 3.96 | 3.96 | 4.26 | 334800.0 | 4.26 |
2020-05-29 | 4.4 | 3.96 | 4.09 | 3.96 | 816200.0 | 3.96 |
2020-05-28 | 4.87 | 4.19 | 4.87 | 4.33 | 380500.0 | 4.33 |
2020-05-27 | 4.82 | 4.18 | 4.2 | 4.72 | 362100.0 | 4.72 |
2020-05-26 | 4.2 | 3.8 | 3.8 | 4.17 | 278900.0 | 4.17 |
2020-05-22 | 3.85 | 3.52 | 3.77 | 3.69 | 208700.0 | 3.69 |
2020-05-21 | 4.03 | 3.7 | 3.76 | 3.81 | 386100.0 | 3.81 |
2020-05-20 | 4.18 | 3.84 | 3.86 | 4.18 | 249300.0 | 4.18 |
2020-05-19 | 3.97 | 3.48 | 3.79 | 3.75 | 343500.0 | 3.75 |
2020-05-18 | 3.94 | 3.4 | 3.4 | 3.83 | 541900.0 | 3.83 |
2020-05-15 | 3.29 | 3.1 | 3.26 | 3.2 | 280500.0 | 3.2 |
2020-05-14 | 3.38 | 3.0 | 3.17 | 3.29 | 174900.0 | 3.29 |
2020-05-13 | 3.65 | 3.14 | 3.65 | 3.18 | 321900.0 | 3.18 |
2020-05-12 | 3.99 | 3.65 | 3.93 | 3.65 | 205700.0 | 3.65 |
2020-05-11 | 4.28 | 3.9 | 4.28 | 3.94 | 277600.0 | 3.94 |
2020-05-08 | 4.44 | 3.62 | 3.84 | 4.4 | 311600.0 | 4.4 |
2020-05-07 | 3.87 | 3.44 | 3.52 | 3.71 | 179700.0 | 3.71 |
2020-05-06 | 3.6 | 3.31 | 3.52 | 3.37 | 140000.0 | 3.37 |
2020-05-05 | 4.05 | 3.43 | 3.98 | 3.51 | 253100.0 | 3.51 |
2020-05-04 | 4.02 | 3.75 | 3.94 | 3.88 | 279800.0 | 3.88 |
2020-05-01 | 4.38 | 4.01 | 4.2 | 4.06 | 234300.0 | 4.06 |
2020-04-30 | 5.01 | 4.35 | 5.01 | 4.35 | 420900.0 | 4.35 |
2020-04-29 | 5.25 | 4.42 | 4.58 | 5.16 | 677000.0 | 5.16 |
2020-04-28 | 4.34 | 3.85 | 4.02 | 4.3 | 295100.0 | 4.3 |
2020-04-27 | 3.93 | 3.39 | 3.39 | 3.81 | 266000.0 | 3.81 |
2020-04-24 | 3.39 | 3.11 | 3.18 | 3.34 | 201900.0 | 3.34 |
2020-04-23 | 3.25 | 3.08 | 3.25 | 3.19 | 306500.0 | 3.19 |
2020-04-22 | 3.2 | 2.89 | 3.14 | 3.15 | 1244300.0 | 3.15 |
2020-04-21 | 3.21 | 2.95 | 3.08 | 3.13 | 280100.0 | 3.13 |
2020-04-20 | 3.21 | 2.95 | 3.07 | 3.18 | 766500.0 | 3.18 |
2020-04-17 | 3.83 | 3.17 | 3.58 | 3.2 | 544100.0 | 3.2 |
2020-04-16 | 3.61 | 3.25 | 3.6 | 3.47 | 264000.0 | 3.47 |
2020-04-15 | 3.84 | 3.33 | 3.62 | 3.57 | 214100.0 | 3.57 |
2020-04-14 | 3.89 | 3.53 | 3.89 | 3.77 | 315000.0 | 3.77 |
2020-04-13 | 3.8 | 3.51 | 3.7 | 3.66 | 274600.0 | 3.66 |
2020-04-09 | 4.19 | 3.5 | 3.51 | 3.82 | 507700.0 | 3.82 |
2020-04-08 | 3.45 | 3.16 | 3.17 | 3.42 | 207600.0 | 3.42 |
2020-04-07 | 3.72 | 3.01 | 3.53 | 3.14 | 305700.0 | 3.14 |
2020-04-06 | 3.7 | 3.27 | 3.36 | 3.4 | 316400.0 | 3.4 |
2020-04-03 | 3.51 | 2.96 | 3.48 | 3.23 | 404700.0 | 3.23 |
2020-04-02 | 3.95 | 3.46 | 3.55 | 3.54 | 292300.0 | 3.54 |
2020-04-01 | 3.69 | 3.25 | 3.69 | 3.51 | 388100.0 | 3.51 |
2020-03-31 | 3.92 | 3.54 | 3.79 | 3.92 | 468100.0 | 3.92 |
2020-03-30 | 4.24 | 3.56 | 4.24 | 3.7 | 234000.0 | 3.7 |
2020-03-27 | 4.47 | 4.0 | 4.33 | 4.32 | 284500.0 | 4.12 |
2020-03-26 | 5.0 | 3.95 | 3.99 | 4.47 | 360200.0 | 4.26 |
2020-03-25 | 4.04 | 3.36 | 3.53 | 3.82 | 356900.0 | 3.64 |
2020-03-24 | 3.9 | 3.34 | 3.45 | 3.52 | 408600.0 | 3.36 |
2020-03-23 | 3.81 | 2.9 | 3.53 | 3.25 | 315700.0 | 3.1 |
2020-03-20 | 3.71 | 2.75 | 2.92 | 3.56 | 835800.0 | 3.4 |
2020-03-19 | 4.0 | 2.39 | 3.8 | 2.85 | 1495000.0 | 2.72 |
2020-03-18 | 3.57 | 2.18 | 3.52 | 2.39 | 540400.0 | 2.28 |
2020-03-17 | 4.11 | 3.6 | 3.97 | 3.76 | 451500.0 | 3.59 |
2020-03-16 | 4.41 | 3.91 | 3.99 | 3.96 | 477400.0 | 3.78 |
2020-03-13 | 5.47 | 3.85 | 3.85 | 4.49 | 1336800.0 | 4.28 |
2020-03-12 | 4.78 | 3.33 | 4.73 | 3.4 | 613900.0 | 3.24 |
2020-03-11 | 5.66 | 5.18 | 5.57 | 5.31 | 869600.0 | 5.06 |
2020-03-10 | 5.91 | 5.5 | 5.76 | 5.76 | 271100.0 | 5.49 |
2020-03-09 | 6.34 | 5.45 | 6.34 | 5.58 | 422600.0 | 5.32 |
2020-03-06 | 6.91 | 6.48 | 6.64 | 6.7 | 436800.0 | 6.39 |
2020-03-05 | 7.14 | 6.78 | 7.14 | 6.87 | 264800.0 | 6.55 |
2020-03-04 | 7.47 | 6.92 | 7.22 | 7.29 | 361100.0 | 6.95 |
2020-03-03 | 8.0 | 7.19 | 7.78 | 7.24 | 218300.0 | 6.9 |
2020-03-02 | 7.99 | 7.57 | 7.95 | 7.79 | 248900.0 | 7.43 |
2020-02-28 | 8.43 | 7.83 | 8.22 | 7.96 | 534800.0 | 7.59 |
2020-02-27 | 8.78 | 8.0 | 8.42 | 8.4 | 352500.0 | 8.01 |
2020-02-26 | 8.78 | 8.52 | 8.62 | 8.6 | 243400.0 | 8.2 |
2020-02-25 | 8.95 | 8.43 | 8.91 | 8.58 | 314100.0 | 8.18 |
2020-02-24 | 9.36 | 8.92 | 9.2 | 8.92 | 205000.0 | 8.51 |
2020-02-21 | 9.58 | 9.36 | 9.55 | 9.39 | 78900.0 | 8.96 |
2020-02-20 | 9.65 | 9.35 | 9.35 | 9.55 | 112500.0 | 9.11 |
2020-02-19 | 9.65 | 9.31 | 9.64 | 9.33 | 313600.0 | 8.9 |
2020-02-18 | 9.79 | 9.6 | 9.79 | 9.65 | 84600.0 | 9.2 |