Culp Inc. Common Stockのデータ
- Home
- Culp Inc. Common Stockの株価データ
Culp Inc. Common Stockの基本情報
名前 |
Culp Inc. Common Stock |
ティッカー |
CULP |
国 |
United States |
上場年 |
nan |
セクター |
Basic Industries |
Culp Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
17.42 |
16.55 |
16.65 |
17.27 |
25100.0 |
17.27 |
2021-02-12 |
16.95 |
16.17 |
16.23 |
16.7 |
20200.0 |
16.7 |
2021-02-11 |
16.57 |
16.27 |
16.3 |
16.37 |
35000.0 |
16.37 |
2021-02-10 |
17.0 |
16.19 |
16.59 |
16.3 |
76100.0 |
16.3 |
2021-02-09 |
16.84 |
16.28 |
16.68 |
16.61 |
45100.0 |
16.61 |
2021-02-08 |
17.18 |
16.23 |
17.18 |
16.68 |
60300.0 |
16.68 |
2021-02-05 |
17.36 |
16.86 |
17.23 |
16.99 |
49700.0 |
16.99 |
2021-02-04 |
17.88 |
16.43 |
17.19 |
17.03 |
83500.0 |
17.03 |
2021-02-03 |
17.03 |
15.56 |
15.56 |
17.0 |
248700.0 |
17.0 |
2021-02-02 |
16.02 |
15.41 |
16.02 |
15.45 |
51700.0 |
15.45 |
2021-02-01 |
15.95 |
15.19 |
15.56 |
15.75 |
48300.0 |
15.75 |
2021-01-29 |
16.01 |
15.29 |
15.81 |
15.43 |
17600.0 |
15.43 |
2021-01-28 |
16.06 |
14.98 |
15.23 |
15.72 |
147200.0 |
15.72 |
2021-01-27 |
15.46 |
15.03 |
15.17 |
15.15 |
18500.0 |
15.15 |
2021-01-26 |
15.71 |
15.11 |
15.71 |
15.32 |
58900.0 |
15.32 |
2021-01-25 |
15.86 |
15.5 |
15.65 |
15.5 |
12800.0 |
15.5 |
2021-01-22 |
15.94 |
15.26 |
15.51 |
15.82 |
26500.0 |
15.82 |
2021-01-21 |
16.46 |
15.41 |
16.46 |
15.42 |
33000.0 |
15.42 |
2021-01-20 |
16.93 |
15.87 |
16.93 |
16.5 |
32800.0 |
16.5 |
2021-01-19 |
17.0 |
15.13 |
15.36 |
16.93 |
53600.0 |
16.93 |
2021-01-15 |
15.41 |
15.0 |
15.31 |
15.24 |
18000.0 |
15.24 |
2021-01-14 |
15.64 |
15.17 |
15.4 |
15.4 |
25100.0 |
15.4 |
2021-01-13 |
15.32 |
15.02 |
15.25 |
15.29 |
39300.0 |
15.29 |
2021-01-12 |
15.42 |
14.9 |
14.93 |
15.2 |
34700.0 |
15.2 |
2021-01-11 |
15.06 |
14.64 |
15.06 |
15.02 |
30500.0 |
15.02 |
2021-01-08 |
15.79 |
15.01 |
15.64 |
15.02 |
30900.0 |
15.02 |
2021-01-07 |
15.85 |
15.41 |
15.62 |
15.67 |
10800.0 |
15.67 |
2021-01-06 |
15.95 |
15.37 |
15.5 |
15.57 |
54000.0 |
15.46 |
2021-01-05 |
15.62 |
15.3 |
15.3 |
15.33 |
32400.0 |
15.22 |
2021-01-04 |
15.85 |
15.15 |
15.71 |
15.34 |
45600.0 |
15.23 |
2020-12-31 |
15.87 |
14.94 |
15.35 |
15.87 |
35100.0 |
15.76 |
2020-12-30 |
15.5 |
14.93 |
15.22 |
15.25 |
19200.0 |
15.14 |
2020-12-29 |
15.8 |
15.19 |
15.8 |
15.22 |
17200.0 |
15.11 |
2020-12-28 |
15.81 |
15.31 |
15.68 |
15.61 |
11300.0 |
15.5 |
2020-12-24 |
15.8 |
15.4 |
15.8 |
15.56 |
8900.0 |
15.45 |
2020-12-23 |
15.92 |
15.51 |
15.55 |
15.72 |
14700.0 |
15.61 |
2020-12-22 |
16.08 |
15.53 |
15.72 |
15.62 |
24200.0 |
15.51 |
2020-12-21 |
15.83 |
15.17 |
15.75 |
15.6 |
14800.0 |
15.49 |
2020-12-18 |
16.95 |
15.85 |
16.39 |
15.85 |
46000.0 |
15.74 |
2020-12-17 |
16.45 |
16.14 |
16.3 |
16.27 |
17400.0 |
16.16 |
2020-12-16 |
16.63 |
16.13 |
16.18 |
16.2 |
36300.0 |
16.09 |
2020-12-15 |
16.44 |
16.04 |
16.32 |
16.21 |
18300.0 |
16.1 |
2020-12-14 |
16.99 |
16.01 |
16.64 |
16.2 |
24400.0 |
16.09 |
2020-12-11 |
16.63 |
15.59 |
16.18 |
16.6 |
37200.0 |
16.48 |
2020-12-10 |
16.84 |
15.96 |
16.84 |
16.35 |
21700.0 |
16.23 |
2020-12-09 |
16.9 |
16.46 |
16.78 |
16.76 |
71700.0 |
16.64 |
2020-12-08 |
17.24 |
16.41 |
17.17 |
16.61 |
54800.0 |
16.49 |
2020-12-07 |
17.26 |
15.55 |
15.82 |
17.17 |
70700.0 |
17.05 |
2020-12-04 |
16.29 |
15.01 |
15.6 |
15.66 |
51200.0 |
15.55 |
2020-12-03 |
15.42 |
14.38 |
14.38 |
15.25 |
39300.0 |
15.14 |
2020-12-02 |
14.63 |
14.12 |
14.32 |
14.5 |
28300.0 |
14.4 |
2020-12-01 |
14.59 |
13.89 |
14.37 |
14.45 |
26700.0 |
14.35 |
2020-11-30 |
14.8 |
14.1 |
14.45 |
14.32 |
31500.0 |
14.22 |
2020-11-27 |
14.62 |
14.28 |
14.62 |
14.28 |
7500.0 |
14.18 |
2020-11-25 |
14.97 |
14.35 |
14.59 |
14.61 |
24800.0 |
14.51 |
2020-11-24 |
14.88 |
13.95 |
14.18 |
14.7 |
27700.0 |
14.6 |
2020-11-23 |
14.18 |
13.65 |
14.02 |
14.14 |
18600.0 |
14.04 |
2020-11-20 |
14.14 |
13.68 |
13.81 |
13.89 |
13200.0 |
13.79 |
2020-11-19 |
14.04 |
13.47 |
13.9 |
13.88 |
12500.0 |
13.78 |
2020-11-18 |
14.07 |
13.68 |
13.68 |
13.92 |
30100.0 |
13.82 |
2020-11-17 |
14.05 |
13.25 |
13.61 |
14.05 |
14900.0 |
13.95 |
2020-11-16 |
13.86 |
13.55 |
13.71 |
13.8 |
38700.0 |
13.7 |
2020-11-13 |
13.69 |
13.4 |
13.57 |
13.53 |
12400.0 |
13.43 |
2020-11-12 |
13.9 |
13.32 |
13.67 |
13.48 |
69800.0 |
13.38 |
2020-11-11 |
14.09 |
13.53 |
13.98 |
13.65 |
11900.0 |
13.55 |
2020-11-10 |
14.1 |
13.27 |
13.54 |
13.82 |
20600.0 |
13.72 |
2020-11-09 |
13.68 |
13.07 |
13.6 |
13.54 |
42300.0 |
13.44 |
2020-11-06 |
13.57 |
12.96 |
13.42 |
13.12 |
63700.0 |
13.03 |
2020-11-05 |
13.5 |
12.97 |
12.97 |
13.34 |
7600.0 |
13.25 |
2020-11-04 |
13.38 |
12.75 |
12.75 |
12.81 |
75800.0 |
12.72 |
2020-11-03 |
12.93 |
12.5 |
12.5 |
12.85 |
30300.0 |
12.76 |
2020-11-02 |
12.53 |
12.22 |
12.53 |
12.31 |
52500.0 |
12.22 |
2020-10-30 |
12.6 |
12.23 |
12.55 |
12.41 |
36400.0 |
12.32 |
2020-10-29 |
12.79 |
12.4 |
12.6 |
12.68 |
36500.0 |
12.59 |
2020-10-28 |
12.78 |
12.4 |
12.57 |
12.55 |
25000.0 |
12.46 |
2020-10-27 |
13.04 |
12.18 |
12.61 |
12.77 |
84000.0 |
12.68 |
2020-10-26 |
12.96 |
12.3 |
12.87 |
12.68 |
118600.0 |
12.59 |
2020-10-23 |
13.61 |
12.93 |
13.61 |
13.0 |
213600.0 |
12.91 |
2020-10-22 |
13.78 |
12.74 |
12.74 |
13.56 |
64400.0 |
13.46 |
2020-10-21 |
13.03 |
12.4 |
12.48 |
12.69 |
53700.0 |
12.6 |
2020-10-20 |
12.58 |
12.31 |
12.46 |
12.48 |
34500.0 |
12.39 |
2020-10-19 |
13.04 |
12.1 |
12.53 |
12.46 |
68400.0 |
12.37 |
2020-10-16 |
13.17 |
12.38 |
13.04 |
12.54 |
67300.0 |
12.45 |
2020-10-15 |
13.29 |
13.07 |
13.09 |
13.15 |
20200.0 |
13.06 |
2020-10-14 |
13.8 |
13.01 |
13.5 |
13.22 |
39600.0 |
13.13 |
2020-10-13 |
13.86 |
13.01 |
13.59 |
13.54 |
38400.0 |
13.44 |
2020-10-12 |
14.21 |
13.78 |
14.21 |
13.95 |
24000.0 |
13.85 |
2020-10-09 |
14.18 |
13.83 |
13.83 |
14.08 |
11800.0 |
13.98 |
2020-10-08 |
14.15 |
13.48 |
13.95 |
13.88 |
33200.0 |
13.78 |
2020-10-07 |
14.58 |
13.8 |
14.0 |
13.9 |
85200.0 |
13.8 |
2020-10-06 |
14.05 |
13.56 |
13.74 |
14.0 |
89600.0 |
13.8 |
2020-10-05 |
14.03 |
13.18 |
13.84 |
13.45 |
48500.0 |
13.25 |
2020-10-02 |
14.18 |
13.19 |
13.45 |
13.88 |
66500.0 |
13.68 |
2020-10-01 |
13.54 |
12.5 |
12.52 |
13.48 |
82300.0 |
13.28 |
2020-09-30 |
12.53 |
12.25 |
12.46 |
12.42 |
17000.0 |
12.24 |
2020-09-29 |
12.59 |
12.1 |
12.59 |
12.35 |
17300.0 |
12.17 |
2020-09-28 |
12.74 |
12.29 |
12.44 |
12.57 |
13500.0 |
12.39 |
2020-09-25 |
12.61 |
12.1 |
12.61 |
12.2 |
25600.0 |
12.02 |
2020-09-24 |
12.75 |
12.2 |
12.59 |
12.7 |
18300.0 |
12.52 |
2020-09-23 |
12.71 |
12.08 |
12.26 |
12.7 |
19400.0 |
12.52 |
2020-09-22 |
12.26 |
11.8 |
12.01 |
12.18 |
13100.0 |
12.0 |
2020-09-21 |
12.31 |
11.7 |
12.25 |
11.96 |
31800.0 |
11.79 |
2020-09-18 |
12.62 |
11.66 |
11.97 |
12.58 |
91900.0 |
12.4 |
2020-09-17 |
12.14 |
11.41 |
11.87 |
11.99 |
39400.0 |
11.82 |
2020-09-16 |
12.35 |
11.92 |
11.95 |
12.01 |
33100.0 |
11.84 |
2020-09-15 |
12.21 |
11.79 |
12.21 |
11.91 |
23100.0 |
11.74 |
2020-09-14 |
12.59 |
12.14 |
12.37 |
12.2 |
29700.0 |
12.02 |
2020-09-11 |
12.37 |
11.87 |
12.37 |
12.29 |
79000.0 |
12.11 |
2020-09-10 |
12.5 |
12.16 |
12.43 |
12.24 |
41500.0 |
12.06 |
2020-09-09 |
12.5 |
11.94 |
12.5 |
12.48 |
43900.0 |
12.3 |
2020-09-08 |
13.0 |
12.3 |
12.76 |
12.4 |
34400.0 |
12.22 |
2020-09-04 |
12.95 |
12.26 |
12.93 |
12.7 |
52400.0 |
12.52 |
2020-09-03 |
12.6 |
11.82 |
12.0 |
12.19 |
85500.0 |
12.01 |
2020-09-02 |
13.21 |
12.49 |
12.71 |
13.11 |
56800.0 |
12.92 |
2020-09-01 |
12.79 |
11.51 |
11.93 |
12.47 |
53500.0 |
12.29 |
2020-08-31 |
12.09 |
11.49 |
11.75 |
12.0 |
57500.0 |
11.83 |
2020-08-28 |
11.95 |
11.22 |
11.22 |
11.66 |
23000.0 |
11.49 |
2020-08-27 |
11.38 |
11.07 |
11.26 |
11.3 |
30600.0 |
11.14 |
2020-08-26 |
11.5 |
10.68 |
11.16 |
11.34 |
25600.0 |
11.18 |
2020-08-25 |
11.36 |
11.12 |
11.31 |
11.19 |
30400.0 |
11.03 |
2020-08-24 |
11.51 |
11.19 |
11.31 |
11.36 |
13400.0 |
11.2 |
2020-08-21 |
11.95 |
11.23 |
11.66 |
11.23 |
29800.0 |
11.07 |
2020-08-20 |
11.83 |
11.46 |
11.83 |
11.59 |
25800.0 |
11.42 |
2020-08-19 |
12.0 |
11.34 |
11.78 |
11.78 |
28000.0 |
11.61 |
2020-08-18 |
12.09 |
11.57 |
11.66 |
11.79 |
20400.0 |
11.62 |
2020-08-17 |
11.99 |
11.35 |
11.75 |
11.69 |
58700.0 |
11.52 |
2020-08-14 |
11.9 |
11.28 |
11.28 |
11.6 |
71200.0 |
11.43 |
2020-08-13 |
11.77 |
11.01 |
11.01 |
11.33 |
28900.0 |
11.17 |
2020-08-12 |
11.53 |
11.0 |
11.33 |
11.07 |
27500.0 |
10.91 |
2020-08-11 |
12.37 |
11.1 |
12.23 |
11.1 |
30900.0 |
10.94 |
2020-08-10 |
12.35 |
11.48 |
11.48 |
12.2 |
31500.0 |
12.02 |
2020-08-07 |
11.57 |
10.98 |
11.0 |
11.44 |
18000.0 |
11.27 |
2020-08-06 |
11.4 |
11.01 |
11.2 |
11.01 |
18600.0 |
10.85 |
2020-08-05 |
11.76 |
10.89 |
11.23 |
11.06 |
71300.0 |
10.9 |
2020-08-04 |
11.44 |
10.77 |
11.17 |
11.15 |
33100.0 |
10.99 |
2020-08-03 |
11.4 |
11.01 |
11.17 |
11.17 |
35300.0 |
11.01 |
2020-07-31 |
11.21 |
10.86 |
11.11 |
11.1 |
30700.0 |
10.94 |
2020-07-30 |
11.68 |
10.83 |
10.83 |
11.03 |
108300.0 |
10.87 |
2020-07-29 |
10.96 |
10.03 |
10.05 |
10.82 |
92400.0 |
10.66 |
2020-07-28 |
10.13 |
9.9 |
10.07 |
10.03 |
40100.0 |
9.88 |
2020-07-27 |
10.13 |
9.88 |
10.05 |
10.07 |
49000.0 |
9.92 |
2020-07-24 |
10.13 |
9.77 |
9.9 |
10.07 |
57200.0 |
9.92 |
2020-07-23 |
10.04 |
9.75 |
9.75 |
9.96 |
43500.0 |
9.82 |
2020-07-22 |
9.87 |
9.72 |
9.73 |
9.75 |
32700.0 |
9.61 |
2020-07-21 |
9.91 |
9.55 |
9.55 |
9.75 |
34000.0 |
9.61 |
2020-07-20 |
9.74 |
9.49 |
9.63 |
9.55 |
53400.0 |
9.41 |
2020-07-17 |
9.67 |
9.24 |
9.24 |
9.66 |
45200.0 |
9.52 |
2020-07-16 |
9.45 |
9.0 |
9.0 |
9.25 |
102600.0 |
9.12 |
2020-07-15 |
9.42 |
8.88 |
9.09 |
9.05 |
83700.0 |
8.92 |
2020-07-14 |
9.37 |
8.73 |
9.37 |
9.04 |
87200.0 |
8.91 |
2020-07-13 |
9.67 |
9.3 |
9.65 |
9.37 |
61900.0 |
9.23 |
2020-07-10 |
9.9 |
9.31 |
9.74 |
9.61 |
104500.0 |
9.47 |
2020-07-09 |
10.26 |
9.51 |
10.04 |
9.83 |
108300.0 |
9.69 |
2020-07-08 |
10.69 |
10.1 |
10.42 |
10.12 |
133100.0 |
9.87 |
2020-07-07 |
10.79 |
10.04 |
10.21 |
10.33 |
163200.0 |
10.07 |
2020-07-06 |
10.38 |
9.15 |
9.15 |
10.22 |
179000.0 |
9.97 |
2020-07-02 |
9.31 |
8.53 |
8.54 |
9.16 |
567600.0 |
8.93 |
2020-07-01 |
10.51 |
8.63 |
8.63 |
10.0 |
671200.0 |
9.75 |
2020-06-30 |
9.36 |
8.52 |
9.36 |
8.61 |
171100.0 |
8.4 |
2020-06-29 |
9.65 |
8.2 |
8.25 |
9.37 |
195200.0 |
9.14 |
2020-06-26 |
8.25 |
7.61 |
7.75 |
8.03 |
1428700.0 |
7.83 |
2020-06-25 |
7.83 |
7.54 |
7.6 |
7.77 |
219000.0 |
7.58 |
2020-06-24 |
7.79 |
7.5 |
7.75 |
7.65 |
155600.0 |
7.46 |
2020-06-23 |
8.25 |
7.71 |
7.91 |
7.85 |
197400.0 |
7.66 |
2020-06-22 |
7.92 |
7.6 |
7.82 |
7.91 |
173400.0 |
7.71 |
2020-06-19 |
8.1 |
7.67 |
7.92 |
7.85 |
128300.0 |
7.66 |
2020-06-18 |
8.04 |
7.76 |
7.97 |
7.94 |
152400.0 |
7.74 |
2020-06-17 |
8.5 |
7.93 |
7.94 |
8.07 |
176100.0 |
7.87 |
2020-06-16 |
8.44 |
7.77 |
8.14 |
7.98 |
119900.0 |
7.78 |
2020-06-15 |
8.06 |
7.5 |
7.86 |
7.95 |
104500.0 |
7.75 |
2020-06-12 |
8.15 |
7.62 |
8.15 |
7.91 |
172100.0 |
7.71 |
2020-06-11 |
8.13 |
7.74 |
8.07 |
7.87 |
125000.0 |
7.68 |
2020-06-10 |
8.61 |
8.06 |
8.52 |
8.39 |
168800.0 |
8.18 |
2020-06-09 |
8.81 |
8.3 |
8.41 |
8.6 |
209900.0 |
8.39 |
2020-06-08 |
8.94 |
8.02 |
8.02 |
8.57 |
360500.0 |
8.36 |
2020-06-05 |
8.15 |
7.66 |
8.13 |
8.0 |
98300.0 |
7.8 |
2020-06-04 |
8.08 |
7.8 |
8.0 |
7.93 |
83300.0 |
7.73 |
2020-06-03 |
8.01 |
7.63 |
7.89 |
7.94 |
76900.0 |
7.74 |
2020-06-02 |
8.05 |
7.49 |
7.9 |
7.73 |
94500.0 |
7.54 |
2020-06-01 |
8.15 |
7.48 |
7.86 |
7.76 |
94100.0 |
7.57 |
2020-05-29 |
8.44 |
7.21 |
7.46 |
7.71 |
212600.0 |
7.52 |
2020-05-28 |
7.41 |
6.59 |
6.99 |
6.79 |
97800.0 |
6.62 |
2020-05-27 |
6.97 |
6.47 |
6.84 |
6.88 |
58100.0 |
6.71 |
2020-05-26 |
7.04 |
6.67 |
6.81 |
6.81 |
84800.0 |
6.64 |
2020-05-22 |
6.4 |
5.98 |
6.25 |
6.35 |
53400.0 |
6.19 |
2020-05-21 |
6.33 |
5.85 |
5.93 |
6.27 |
97800.0 |
6.11 |
2020-05-20 |
5.99 |
5.4 |
5.44 |
5.87 |
141800.0 |
5.72 |
2020-05-19 |
5.7 |
5.28 |
5.56 |
5.34 |
132500.0 |
5.21 |
2020-05-18 |
6.01 |
5.48 |
5.92 |
5.61 |
149700.0 |
5.47 |
2020-05-15 |
5.85 |
5.47 |
5.73 |
5.65 |
43800.0 |
5.51 |
2020-05-14 |
5.75 |
5.38 |
5.72 |
5.64 |
76900.0 |
5.5 |
2020-05-13 |
5.98 |
5.58 |
5.91 |
5.72 |
67800.0 |
5.58 |
2020-05-12 |
6.04 |
5.7 |
5.99 |
5.92 |
81200.0 |
5.77 |
2020-05-11 |
6.3 |
5.95 |
6.3 |
5.99 |
71500.0 |
5.84 |
2020-05-08 |
6.67 |
6.05 |
6.29 |
6.3 |
53100.0 |
6.14 |
2020-05-07 |
6.64 |
6.04 |
6.25 |
6.17 |
38800.0 |
6.02 |
2020-05-06 |
6.55 |
6.0 |
6.18 |
6.15 |
42900.0 |
6.0 |
2020-05-05 |
6.85 |
5.94 |
6.4 |
6.22 |
85100.0 |
6.07 |
2020-05-04 |
7.49 |
6.31 |
6.85 |
6.41 |
52800.0 |
6.25 |
2020-05-01 |
7.15 |
6.55 |
7.02 |
6.91 |
36300.0 |
6.74 |
2020-04-30 |
7.36 |
6.93 |
7.27 |
7.11 |
42200.0 |
6.93 |
2020-04-29 |
7.85 |
7.1 |
7.27 |
7.4 |
56800.0 |
7.22 |
2020-04-28 |
7.37 |
6.84 |
7.2 |
7.08 |
46600.0 |
6.9 |
2020-04-27 |
7.27 |
6.84 |
6.84 |
7.05 |
61600.0 |
6.88 |
2020-04-24 |
6.94 |
6.25 |
6.25 |
6.78 |
24000.0 |
6.61 |
2020-04-23 |
6.86 |
6.04 |
6.61 |
6.11 |
124000.0 |
5.96 |
2020-04-22 |
6.96 |
6.31 |
6.96 |
6.54 |
90900.0 |
6.38 |
2020-04-21 |
7.17 |
6.52 |
6.58 |
6.8 |
70700.0 |
6.63 |
2020-04-20 |
7.34 |
6.53 |
7.08 |
6.73 |
94500.0 |
6.56 |
2020-04-17 |
7.46 |
6.88 |
6.88 |
7.3 |
48600.0 |
7.12 |
2020-04-16 |
7.19 |
6.47 |
7.19 |
6.82 |
61500.0 |
6.65 |
2020-04-15 |
7.63 |
6.74 |
7.51 |
7.24 |
109000.0 |
7.06 |
2020-04-14 |
7.89 |
7.45 |
7.49 |
7.66 |
88200.0 |
7.47 |
2020-04-13 |
7.43 |
6.82 |
6.97 |
7.33 |
66100.0 |
7.15 |
2020-04-09 |
7.45 |
6.98 |
7.0 |
7.03 |
90700.0 |
6.86 |
2020-04-08 |
7.12 |
6.75 |
6.75 |
7.05 |
58900.0 |
6.88 |
2020-04-07 |
7.19 |
6.6 |
6.86 |
6.74 |
69800.0 |
6.57 |
2020-04-06 |
7.12 |
6.36 |
7.03 |
6.72 |
61400.0 |
6.55 |
2020-04-03 |
7.14 |
5.87 |
6.37 |
6.94 |
98700.0 |
6.67 |
2020-04-02 |
6.82 |
6.06 |
6.69 |
6.43 |
49500.0 |
6.18 |
2020-04-01 |
7.18 |
6.56 |
7.18 |
6.66 |
96500.0 |
6.4 |
2020-03-31 |
7.64 |
7.05 |
7.35 |
7.36 |
81000.0 |
7.07 |
2020-03-30 |
7.66 |
7.25 |
7.55 |
7.52 |
35700.0 |
7.22 |
2020-03-27 |
7.81 |
7.4 |
7.65 |
7.43 |
28700.0 |
7.14 |
2020-03-26 |
8.27 |
7.64 |
7.69 |
7.98 |
76200.0 |
7.66 |
2020-03-25 |
8.67 |
7.63 |
8.33 |
7.76 |
207700.0 |
7.45 |
2020-03-24 |
8.39 |
7.87 |
8.08 |
8.37 |
86700.0 |
8.04 |
2020-03-23 |
7.96 |
7.5 |
7.87 |
7.85 |
62100.0 |
7.54 |
2020-03-20 |
8.1 |
7.2 |
7.25 |
7.99 |
134000.0 |
7.67 |
2020-03-19 |
7.87 |
7.0 |
7.03 |
7.26 |
66300.0 |
6.97 |
2020-03-18 |
7.92 |
7.15 |
7.92 |
7.18 |
142100.0 |
6.9 |
2020-03-17 |
8.78 |
7.35 |
7.38 |
8.35 |
198300.0 |
8.02 |
2020-03-16 |
7.37 |
6.69 |
7.11 |
7.29 |
164500.0 |
7.0 |
2020-03-13 |
7.79 |
7.34 |
7.71 |
7.41 |
71700.0 |
7.12 |
2020-03-12 |
7.94 |
7.28 |
7.79 |
7.43 |
82100.0 |
7.14 |
2020-03-11 |
8.08 |
7.23 |
7.32 |
8.03 |
98700.0 |
7.71 |
2020-03-10 |
7.97 |
7.26 |
7.73 |
7.41 |
113300.0 |
7.12 |
2020-03-09 |
8.15 |
7.34 |
7.87 |
7.47 |
96400.0 |
7.17 |
2020-03-06 |
8.65 |
7.8 |
8.52 |
8.08 |
66600.0 |
7.76 |
2020-03-05 |
9.05 |
8.52 |
8.7 |
8.65 |
95700.0 |
8.31 |
2020-03-04 |
9.26 |
8.69 |
8.97 |
8.79 |
75700.0 |
8.44 |
2020-03-03 |
9.19 |
8.45 |
9.02 |
8.89 |
77600.0 |
8.54 |
2020-03-02 |
9.35 |
8.9 |
9.07 |
8.97 |
60600.0 |
8.62 |
2020-02-28 |
9.3 |
8.88 |
9.08 |
9.12 |
143900.0 |
8.76 |
2020-02-27 |
10.01 |
9.32 |
9.88 |
9.38 |
73800.0 |
9.01 |
2020-02-26 |
10.1 |
9.88 |
10.0 |
9.89 |
60300.0 |
9.5 |
2020-02-25 |
10.27 |
9.9 |
10.26 |
10.01 |
55800.0 |
9.61 |
2020-02-24 |
10.31 |
9.98 |
10.18 |
10.26 |
67200.0 |
9.85 |
2020-02-21 |
10.55 |
10.18 |
10.29 |
10.26 |
249500.0 |
9.85 |
2020-02-20 |
10.9 |
10.23 |
10.7 |
10.29 |
51200.0 |
9.88 |
2020-02-19 |
11.06 |
10.58 |
10.58 |
10.77 |
65900.0 |
10.34 |
2020-02-18 |
11.51 |
10.81 |
11.51 |
11.1 |
70300.0 |
10.66 |