名前 | Commercial Vehicle Group Inc. Common Stock |
ティッカー | CVGI |
国 | United States |
上場年 | 2004.0 |
セクター | Capital Goods |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 9.6 | 9.2 | 9.49 | 9.4 | 117200.0 | 9.4 |
2021-02-12 | 9.87 | 9.26 | 9.45 | 9.47 | 123900.0 | 9.47 |
2021-02-11 | 9.56 | 9.18 | 9.38 | 9.41 | 135500.0 | 9.41 |
2021-02-10 | 9.67 | 9.09 | 9.52 | 9.37 | 141900.0 | 9.37 |
2021-02-09 | 9.7 | 9.05 | 9.68 | 9.4 | 392900.0 | 9.4 |
2021-02-08 | 10.28 | 9.3 | 9.32 | 9.76 | 463800.0 | 9.76 |
2021-02-05 | 9.3 | 8.9 | 9.2 | 9.22 | 307700.0 | 9.22 |
2021-02-04 | 9.1 | 8.94 | 8.98 | 9.0 | 172900.0 | 9.0 |
2021-02-03 | 9.04 | 8.67 | 8.67 | 9.0 | 202300.0 | 9.0 |
2021-02-02 | 8.91 | 8.49 | 8.5 | 8.72 | 296400.0 | 8.72 |
2021-02-01 | 8.47 | 8.06 | 8.47 | 8.35 | 349900.0 | 8.35 |
2021-01-29 | 8.65 | 8.14 | 8.58 | 8.28 | 241000.0 | 8.28 |
2021-01-28 | 8.65 | 8.19 | 8.43 | 8.47 | 151400.0 | 8.47 |
2021-01-27 | 8.69 | 7.94 | 8.33 | 8.32 | 221900.0 | 8.32 |
2021-01-26 | 8.74 | 8.33 | 8.49 | 8.38 | 290900.0 | 8.38 |
2021-01-25 | 9.19 | 8.43 | 8.9 | 8.47 | 290700.0 | 8.47 |
2021-01-22 | 8.96 | 8.61 | 8.9 | 8.93 | 158600.0 | 8.93 |
2021-01-21 | 9.01 | 8.48 | 8.6 | 8.97 | 212200.0 | 8.97 |
2021-01-20 | 8.87 | 8.48 | 8.63 | 8.61 | 141600.0 | 8.61 |
2021-01-19 | 8.89 | 8.57 | 8.89 | 8.59 | 154700.0 | 8.59 |
2021-01-15 | 9.01 | 8.39 | 8.78 | 8.73 | 253600.0 | 8.73 |
2021-01-14 | 9.01 | 8.65 | 8.7 | 8.88 | 258300.0 | 8.88 |
2021-01-13 | 8.91 | 8.27 | 8.9 | 8.62 | 371300.0 | 8.62 |
2021-01-12 | 9.22 | 8.87 | 9.0 | 8.89 | 237900.0 | 8.89 |
2021-01-11 | 9.19 | 8.75 | 8.82 | 9.0 | 261500.0 | 9.0 |
2021-01-08 | 9.48 | 8.84 | 9.41 | 8.94 | 358400.0 | 8.94 |
2021-01-07 | 9.86 | 9.35 | 9.68 | 9.41 | 614200.0 | 9.41 |
2021-01-06 | 9.77 | 9.33 | 9.59 | 9.54 | 666700.0 | 9.54 |
2021-01-05 | 9.54 | 8.58 | 8.58 | 9.38 | 343600.0 | 9.38 |
2021-01-04 | 9.27 | 8.42 | 8.91 | 8.54 | 250000.0 | 8.54 |
2020-12-31 | 8.9 | 8.6 | 8.6 | 8.65 | 235200.0 | 8.65 |
2020-12-30 | 8.58 | 8.35 | 8.36 | 8.52 | 174300.0 | 8.52 |
2020-12-29 | 9.24 | 8.24 | 9.22 | 8.35 | 350000.0 | 8.35 |
2020-12-28 | 9.73 | 8.55 | 8.55 | 9.25 | 613500.0 | 9.25 |
2020-12-24 | 8.63 | 8.41 | 8.55 | 8.52 | 286600.0 | 8.52 |
2020-12-23 | 8.67 | 8.37 | 8.62 | 8.46 | 353200.0 | 8.46 |
2020-12-22 | 8.89 | 8.22 | 8.82 | 8.5 | 582200.0 | 8.5 |
2020-12-21 | 9.03 | 8.69 | 8.85 | 8.77 | 303000.0 | 8.77 |
2020-12-18 | 9.13 | 8.63 | 9.1 | 8.87 | 288200.0 | 8.87 |
2020-12-17 | 9.47 | 9.02 | 9.3 | 9.07 | 233300.0 | 9.07 |
2020-12-16 | 9.78 | 9.15 | 9.75 | 9.21 | 267000.0 | 9.21 |
2020-12-15 | 9.74 | 9.38 | 9.55 | 9.56 | 283100.0 | 9.56 |
2020-12-14 | 9.71 | 9.35 | 9.49 | 9.4 | 333500.0 | 9.4 |
2020-12-11 | 9.73 | 9.33 | 9.66 | 9.42 | 571500.0 | 9.42 |
2020-12-10 | 9.44 | 8.48 | 8.73 | 9.34 | 470900.0 | 9.34 |
2020-12-09 | 9.34 | 8.47 | 8.47 | 8.83 | 544000.0 | 8.83 |
2020-12-08 | 8.8 | 8.25 | 8.31 | 8.49 | 396000.0 | 8.49 |
2020-12-07 | 8.28 | 7.6 | 7.8 | 8.22 | 333900.0 | 8.22 |
2020-12-04 | 7.87 | 7.15 | 7.27 | 7.76 | 392100.0 | 7.76 |
2020-12-03 | 7.39 | 7.14 | 7.33 | 7.19 | 255400.0 | 7.19 |
2020-12-02 | 7.36 | 7.06 | 7.18 | 7.33 | 175800.0 | 7.33 |
2020-12-01 | 7.34 | 7.11 | 7.24 | 7.18 | 199900.0 | 7.18 |
2020-11-30 | 7.35 | 7.05 | 7.27 | 7.11 | 280100.0 | 7.11 |
2020-11-27 | 7.48 | 7.23 | 7.36 | 7.29 | 242200.0 | 7.29 |
2020-11-25 | 7.37 | 7.06 | 7.21 | 7.2 | 166300.0 | 7.2 |
2020-11-24 | 7.39 | 7.2 | 7.34 | 7.3 | 251200.0 | 7.3 |
2020-11-23 | 7.39 | 6.92 | 7.01 | 7.2 | 267700.0 | 7.2 |
2020-11-20 | 7.18 | 6.31 | 7.15 | 6.97 | 483500.0 | 6.97 |
2020-11-19 | 7.67 | 7.1 | 7.44 | 7.17 | 251200.0 | 7.17 |
2020-11-18 | 7.64 | 7.4 | 7.48 | 7.44 | 303500.0 | 7.44 |
2020-11-17 | 7.46 | 7.28 | 7.28 | 7.37 | 201000.0 | 7.37 |
2020-11-16 | 7.58 | 7.39 | 7.44 | 7.42 | 293200.0 | 7.42 |
2020-11-13 | 7.44 | 7.09 | 7.15 | 7.32 | 407000.0 | 7.32 |
2020-11-12 | 7.3 | 6.94 | 7.01 | 7.13 | 333900.0 | 7.13 |
2020-11-11 | 7.3 | 6.75 | 7.09 | 7.03 | 260600.0 | 7.03 |
2020-11-10 | 7.48 | 6.98 | 7.48 | 7.03 | 459300.0 | 7.03 |
2020-11-09 | 7.18 | 6.83 | 6.97 | 6.99 | 444800.0 | 6.99 |
2020-11-06 | 6.73 | 6.29 | 6.61 | 6.7 | 166500.0 | 6.7 |
2020-11-05 | 6.9 | 6.16 | 6.24 | 6.64 | 417400.0 | 6.64 |
2020-11-04 | 6.3 | 5.86 | 6.3 | 6.05 | 180100.0 | 6.05 |
2020-11-03 | 6.35 | 5.88 | 5.97 | 6.29 | 161400.0 | 6.29 |
2020-11-02 | 6.01 | 5.7 | 5.9 | 5.86 | 125500.0 | 5.86 |
2020-10-30 | 6.14 | 5.66 | 5.66 | 5.85 | 714000.0 | 5.85 |
2020-10-29 | 5.78 | 5.19 | 5.4 | 5.72 | 184600.0 | 5.72 |
2020-10-28 | 5.48 | 5.1 | 5.18 | 5.39 | 181300.0 | 5.39 |
2020-10-27 | 5.63 | 5.22 | 5.53 | 5.35 | 193700.0 | 5.35 |
2020-10-26 | 5.88 | 5.44 | 5.88 | 5.52 | 194100.0 | 5.52 |
2020-10-23 | 6.05 | 5.77 | 5.97 | 5.98 | 119000.0 | 5.98 |
2020-10-22 | 6.07 | 5.74 | 5.91 | 5.91 | 107900.0 | 5.91 |
2020-10-21 | 6.18 | 5.91 | 6.1 | 5.91 | 100000.0 | 5.91 |
2020-10-20 | 6.19 | 5.99 | 6.15 | 6.08 | 174800.0 | 6.08 |
2020-10-19 | 6.17 | 5.77 | 5.79 | 6.1 | 162900.0 | 6.1 |
2020-10-16 | 6.37 | 5.76 | 6.2 | 5.76 | 181600.0 | 5.76 |
2020-10-15 | 6.47 | 6.01 | 6.34 | 6.22 | 143000.0 | 6.22 |
2020-10-14 | 6.87 | 6.37 | 6.7 | 6.43 | 108500.0 | 6.43 |
2020-10-13 | 6.79 | 6.57 | 6.57 | 6.69 | 336600.0 | 6.69 |
2020-10-12 | 6.52 | 6.17 | 6.25 | 6.5 | 249600.0 | 6.5 |
2020-10-09 | 6.66 | 6.23 | 6.66 | 6.25 | 171800.0 | 6.25 |
2020-10-08 | 6.75 | 6.5 | 6.64 | 6.59 | 157700.0 | 6.59 |
2020-10-07 | 6.76 | 6.49 | 6.61 | 6.6 | 166700.0 | 6.6 |
2020-10-06 | 6.65 | 6.28 | 6.6 | 6.54 | 306900.0 | 6.54 |
2020-10-05 | 6.9 | 6.4 | 6.73 | 6.48 | 390800.0 | 6.48 |
2020-10-02 | 6.6 | 6.01 | 6.32 | 6.54 | 442500.0 | 6.54 |
2020-10-01 | 6.67 | 6.19 | 6.54 | 6.57 | 520700.0 | 6.57 |
2020-09-30 | 6.56 | 5.99 | 6.07 | 6.53 | 608600.0 | 6.53 |
2020-09-29 | 6.09 | 5.76 | 5.98 | 6.02 | 386600.0 | 6.02 |
2020-09-28 | 6.11 | 5.1 | 5.24 | 6.08 | 741500.0 | 6.08 |
2020-09-25 | 5.46 | 5.04 | 5.32 | 5.12 | 520200.0 | 5.12 |
2020-09-24 | 5.33 | 4.82 | 4.95 | 5.29 | 268300.0 | 5.29 |
2020-09-23 | 5.47 | 4.96 | 5.02 | 4.99 | 252400.0 | 4.99 |
2020-09-22 | 5.58 | 4.95 | 5.23 | 5.01 | 437200.0 | 5.01 |
2020-09-21 | 5.55 | 5.14 | 5.54 | 5.2 | 431600.0 | 5.2 |
2020-09-18 | 5.88 | 5.6 | 5.62 | 5.73 | 397600.0 | 5.73 |
2020-09-17 | 5.86 | 5.34 | 5.64 | 5.62 | 266200.0 | 5.62 |
2020-09-16 | 5.92 | 5.61 | 5.78 | 5.67 | 645400.0 | 5.67 |
2020-09-15 | 5.98 | 5.29 | 5.35 | 5.78 | 761600.0 | 5.78 |
2020-09-14 | 5.38 | 4.82 | 5.15 | 5.31 | 970200.0 | 5.31 |
2020-09-11 | 5.21 | 4.74 | 4.75 | 5.09 | 601100.0 | 5.09 |
2020-09-10 | 5.07 | 4.72 | 4.75 | 4.77 | 575600.0 | 4.77 |
2020-09-09 | 4.76 | 4.52 | 4.61 | 4.75 | 140100.0 | 4.75 |
2020-09-08 | 4.73 | 4.42 | 4.52 | 4.57 | 252900.0 | 4.57 |
2020-09-04 | 4.89 | 4.58 | 4.65 | 4.7 | 298000.0 | 4.7 |
2020-09-03 | 4.63 | 4.41 | 4.59 | 4.59 | 167000.0 | 4.59 |
2020-09-02 | 4.62 | 4.4 | 4.53 | 4.62 | 142800.0 | 4.62 |
2020-09-01 | 4.54 | 4.26 | 4.51 | 4.49 | 533500.0 | 4.49 |
2020-08-31 | 5.01 | 4.46 | 4.78 | 4.51 | 522300.0 | 4.51 |
2020-08-28 | 4.64 | 4.17 | 4.22 | 4.63 | 233300.0 | 4.63 |
2020-08-27 | 4.65 | 4.21 | 4.63 | 4.24 | 286700.0 | 4.24 |
2020-08-26 | 4.7 | 4.38 | 4.61 | 4.57 | 286900.0 | 4.57 |
2020-08-25 | 4.67 | 4.21 | 4.34 | 4.63 | 756700.0 | 4.63 |
2020-08-24 | 4.46 | 4.08 | 4.11 | 4.43 | 378900.0 | 4.43 |
2020-08-21 | 4.67 | 4.1 | 4.54 | 4.17 | 334900.0 | 4.17 |
2020-08-20 | 4.73 | 4.52 | 4.59 | 4.63 | 175000.0 | 4.63 |
2020-08-19 | 4.96 | 4.63 | 4.77 | 4.71 | 230600.0 | 4.71 |
2020-08-18 | 5.05 | 4.51 | 4.97 | 4.78 | 575500.0 | 4.78 |
2020-08-17 | 4.93 | 4.45 | 4.58 | 4.9 | 467200.0 | 4.9 |
2020-08-14 | 4.46 | 4.26 | 4.28 | 4.4 | 281600.0 | 4.4 |
2020-08-13 | 4.6 | 4.25 | 4.48 | 4.42 | 348700.0 | 4.42 |
2020-08-12 | 4.43 | 3.9 | 3.95 | 4.41 | 477400.0 | 4.41 |
2020-08-11 | 4.6 | 3.76 | 4.3 | 3.92 | 1378300.0 | 3.92 |
2020-08-10 | 4.75 | 3.0 | 3.0 | 4.07 | 3018400.0 | 4.07 |
2020-08-07 | 2.98 | 2.74 | 2.76 | 2.97 | 236100.0 | 2.97 |
2020-08-06 | 2.88 | 2.62 | 2.67 | 2.75 | 235300.0 | 2.75 |
2020-08-05 | 2.66 | 2.45 | 2.47 | 2.64 | 344400.0 | 2.64 |
2020-08-04 | 2.54 | 2.36 | 2.47 | 2.41 | 259400.0 | 2.41 |
2020-08-03 | 2.49 | 2.33 | 2.35 | 2.47 | 190400.0 | 2.47 |
2020-07-31 | 2.37 | 2.21 | 2.26 | 2.34 | 337900.0 | 2.34 |
2020-07-30 | 2.31 | 2.08 | 2.14 | 2.25 | 346000.0 | 2.25 |
2020-07-29 | 2.22 | 2.11 | 2.2 | 2.16 | 248600.0 | 2.16 |
2020-07-28 | 2.26 | 2.15 | 2.16 | 2.16 | 215700.0 | 2.16 |
2020-07-27 | 2.37 | 2.16 | 2.33 | 2.18 | 300600.0 | 2.18 |
2020-07-24 | 2.35 | 2.26 | 2.33 | 2.35 | 180400.0 | 2.35 |
2020-07-23 | 2.45 | 2.31 | 2.36 | 2.35 | 152800.0 | 2.35 |
2020-07-22 | 2.42 | 2.3 | 2.36 | 2.38 | 163900.0 | 2.38 |
2020-07-21 | 2.52 | 2.36 | 2.38 | 2.38 | 151900.0 | 2.38 |
2020-07-20 | 2.39 | 2.3 | 2.39 | 2.35 | 156400.0 | 2.35 |
2020-07-17 | 2.57 | 2.3 | 2.57 | 2.34 | 210900.0 | 2.34 |
2020-07-16 | 2.6 | 2.47 | 2.56 | 2.56 | 127700.0 | 2.56 |
2020-07-15 | 2.63 | 2.35 | 2.4 | 2.55 | 234200.0 | 2.55 |
2020-07-14 | 2.36 | 2.19 | 2.29 | 2.31 | 185000.0 | 2.31 |
2020-07-13 | 2.37 | 2.23 | 2.33 | 2.3 | 216400.0 | 2.3 |
2020-07-10 | 2.32 | 2.16 | 2.18 | 2.3 | 160900.0 | 2.3 |
2020-07-09 | 2.31 | 2.1 | 2.31 | 2.18 | 275600.0 | 2.18 |
2020-07-08 | 2.47 | 2.22 | 2.47 | 2.31 | 404100.0 | 2.31 |
2020-07-07 | 2.62 | 2.4 | 2.59 | 2.44 | 255000.0 | 2.44 |
2020-07-06 | 2.98 | 2.6 | 2.96 | 2.61 | 371600.0 | 2.61 |
2020-07-02 | 2.98 | 2.77 | 2.91 | 2.87 | 322300.0 | 2.87 |
2020-07-01 | 3.03 | 2.69 | 2.95 | 2.78 | 279600.0 | 2.78 |
2020-06-30 | 2.94 | 2.76 | 2.9 | 2.89 | 417500.0 | 2.89 |
2020-06-29 | 3.23 | 2.57 | 2.65 | 2.94 | 952800.0 | 2.94 |
2020-06-26 | 2.75 | 2.17 | 2.26 | 2.64 | 3874500.0 | 2.64 |
2020-06-25 | 2.3 | 2.2 | 2.29 | 2.22 | 338800.0 | 2.22 |
2020-06-24 | 2.42 | 2.2 | 2.42 | 2.31 | 484700.0 | 2.31 |
2020-06-23 | 2.51 | 2.38 | 2.45 | 2.47 | 482800.0 | 2.47 |
2020-06-22 | 2.6 | 2.38 | 2.6 | 2.41 | 365800.0 | 2.41 |
2020-06-19 | 2.65 | 2.44 | 2.55 | 2.47 | 423700.0 | 2.47 |
2020-06-18 | 2.55 | 2.43 | 2.53 | 2.49 | 404300.0 | 2.49 |
2020-06-17 | 2.71 | 2.54 | 2.71 | 2.55 | 406700.0 | 2.55 |
2020-06-16 | 2.88 | 2.62 | 2.75 | 2.68 | 402400.0 | 2.68 |
2020-06-15 | 2.74 | 2.38 | 2.38 | 2.52 | 384000.0 | 2.52 |
2020-06-12 | 2.9 | 2.45 | 2.84 | 2.65 | 279900.0 | 2.65 |
2020-06-11 | 2.82 | 2.5 | 2.75 | 2.51 | 535100.0 | 2.51 |
2020-06-10 | 3.5 | 2.95 | 3.4 | 2.99 | 303600.0 | 2.99 |
2020-06-09 | 3.08 | 2.82 | 3.01 | 3.05 | 443900.0 | 3.05 |
2020-06-08 | 3.16 | 2.72 | 2.76 | 3.16 | 439400.0 | 3.16 |
2020-06-05 | 2.91 | 2.54 | 2.88 | 2.65 | 551300.0 | 2.65 |
2020-06-04 | 2.72 | 2.41 | 2.48 | 2.7 | 309100.0 | 2.7 |
2020-06-03 | 2.61 | 2.42 | 2.52 | 2.46 | 189100.0 | 2.46 |
2020-06-02 | 2.47 | 2.27 | 2.36 | 2.41 | 215800.0 | 2.41 |
2020-06-01 | 2.61 | 2.3 | 2.49 | 2.32 | 271700.0 | 2.32 |
2020-05-29 | 2.84 | 2.38 | 2.45 | 2.53 | 304500.0 | 2.53 |
2020-05-28 | 2.95 | 2.53 | 2.94 | 2.53 | 479100.0 | 2.53 |
2020-05-27 | 2.94 | 2.26 | 2.27 | 2.92 | 519400.0 | 2.92 |
2020-05-26 | 2.33 | 1.95 | 1.97 | 2.31 | 405700.0 | 2.31 |
2020-05-22 | 1.94 | 1.77 | 1.87 | 1.89 | 249100.0 | 1.89 |
2020-05-21 | 1.97 | 1.8 | 1.9 | 1.88 | 233700.0 | 1.88 |
2020-05-20 | 1.96 | 1.71 | 1.71 | 1.92 | 377600.0 | 1.92 |
2020-05-19 | 1.73 | 1.51 | 1.69 | 1.65 | 459000.0 | 1.65 |
2020-05-18 | 1.76 | 1.65 | 1.65 | 1.71 | 1141000.0 | 1.71 |
2020-05-15 | 1.64 | 1.52 | 1.63 | 1.55 | 169300.0 | 1.55 |
2020-05-14 | 1.76 | 1.44 | 1.55 | 1.62 | 220000.0 | 1.62 |
2020-05-13 | 1.75 | 1.52 | 1.75 | 1.58 | 333500.0 | 1.58 |
2020-05-12 | 1.94 | 1.75 | 1.92 | 1.75 | 235600.0 | 1.75 |
2020-05-11 | 2.05 | 1.91 | 2.05 | 1.92 | 247600.0 | 1.92 |
2020-05-08 | 2.11 | 1.95 | 2.02 | 2.09 | 189000.0 | 2.09 |
2020-05-07 | 1.97 | 1.77 | 1.77 | 1.96 | 137800.0 | 1.96 |
2020-05-06 | 1.91 | 1.7 | 1.88 | 1.75 | 239800.0 | 1.75 |
2020-05-05 | 2.17 | 1.86 | 2.13 | 1.91 | 200300.0 | 1.91 |
2020-05-04 | 2.21 | 1.93 | 2.15 | 2.05 | 229800.0 | 2.05 |
2020-05-01 | 2.33 | 2.11 | 2.22 | 2.15 | 232800.0 | 2.15 |
2020-04-30 | 2.8 | 2.16 | 2.8 | 2.42 | 471400.0 | 2.42 |
2020-04-29 | 2.74 | 2.1 | 2.1 | 2.66 | 529400.0 | 2.66 |
2020-04-28 | 2.14 | 1.95 | 2.09 | 2.04 | 298600.0 | 2.04 |
2020-04-27 | 1.95 | 1.57 | 1.59 | 1.93 | 449100.0 | 1.93 |
2020-04-24 | 1.63 | 1.49 | 1.56 | 1.56 | 244400.0 | 1.56 |
2020-04-23 | 1.52 | 1.24 | 1.33 | 1.51 | 570900.0 | 1.51 |
2020-04-22 | 1.47 | 1.28 | 1.4 | 1.28 | 491200.0 | 1.28 |
2020-04-21 | 1.42 | 1.33 | 1.37 | 1.37 | 432000.0 | 1.37 |
2020-04-20 | 1.48 | 1.31 | 1.4 | 1.41 | 462700.0 | 1.41 |
2020-04-17 | 1.49 | 1.34 | 1.41 | 1.39 | 374600.0 | 1.39 |
2020-04-16 | 1.45 | 1.26 | 1.4 | 1.36 | 367800.0 | 1.36 |
2020-04-15 | 1.44 | 1.33 | 1.42 | 1.41 | 303900.0 | 1.41 |
2020-04-14 | 1.68 | 1.43 | 1.65 | 1.48 | 499100.0 | 1.48 |
2020-04-13 | 1.66 | 1.51 | 1.66 | 1.62 | 358500.0 | 1.62 |
2020-04-09 | 1.83 | 1.56 | 1.65 | 1.66 | 336800.0 | 1.66 |
2020-04-08 | 1.66 | 1.37 | 1.44 | 1.59 | 495300.0 | 1.59 |
2020-04-07 | 1.62 | 1.37 | 1.57 | 1.38 | 323300.0 | 1.38 |
2020-04-06 | 1.54 | 1.39 | 1.42 | 1.47 | 190100.0 | 1.47 |
2020-04-03 | 1.35 | 1.24 | 1.35 | 1.32 | 328300.0 | 1.32 |
2020-04-02 | 1.55 | 1.33 | 1.46 | 1.38 | 297000.0 | 1.38 |
2020-04-01 | 1.52 | 1.4 | 1.47 | 1.49 | 361200.0 | 1.49 |
2020-03-31 | 1.6 | 1.48 | 1.5 | 1.51 | 304800.0 | 1.51 |
2020-03-30 | 1.61 | 1.45 | 1.59 | 1.51 | 354000.0 | 1.51 |
2020-03-27 | 1.98 | 1.56 | 1.95 | 1.57 | 297000.0 | 1.57 |
2020-03-26 | 2.49 | 1.89 | 2.03 | 2.02 | 806800.0 | 2.02 |
2020-03-25 | 1.91 | 1.4 | 1.51 | 1.83 | 570400.0 | 1.83 |
2020-03-24 | 1.86 | 1.38 | 1.75 | 1.4 | 454200.0 | 1.4 |
2020-03-23 | 1.79 | 1.55 | 1.79 | 1.59 | 267000.0 | 1.59 |
2020-03-20 | 2.09 | 1.68 | 1.96 | 1.79 | 541800.0 | 1.79 |
2020-03-19 | 2.04 | 1.48 | 1.58 | 1.95 | 391900.0 | 1.95 |
2020-03-18 | 2.33 | 1.53 | 2.15 | 1.56 | 356600.0 | 1.56 |
2020-03-17 | 2.55 | 1.96 | 2.47 | 2.3 | 483300.0 | 2.3 |
2020-03-16 | 3.0 | 2.5 | 2.83 | 2.52 | 359800.0 | 2.52 |
2020-03-13 | 3.2 | 2.93 | 3.2 | 3.02 | 288100.0 | 3.02 |
2020-03-12 | 3.23 | 2.71 | 2.79 | 2.99 | 459500.0 | 2.99 |
2020-03-11 | 3.27 | 2.96 | 3.23 | 3.02 | 314000.0 | 3.02 |
2020-03-10 | 3.44 | 3.18 | 3.38 | 3.35 | 264000.0 | 3.35 |
2020-03-09 | 3.44 | 3.2 | 3.3 | 3.23 | 176900.0 | 3.23 |
2020-03-06 | 3.83 | 3.57 | 3.7 | 3.6 | 111200.0 | 3.6 |
2020-03-05 | 4.01 | 3.64 | 4.01 | 3.72 | 274000.0 | 3.72 |
2020-03-04 | 4.14 | 3.91 | 4.12 | 4.11 | 167500.0 | 4.11 |
2020-03-03 | 4.22 | 3.87 | 4.11 | 4.07 | 224800.0 | 4.07 |
2020-03-02 | 4.42 | 4.06 | 4.37 | 4.11 | 155300.0 | 4.11 |
2020-02-28 | 4.55 | 4.03 | 4.1 | 4.36 | 451100.0 | 4.36 |
2020-02-27 | 4.44 | 4.16 | 4.34 | 4.17 | 234400.0 | 4.17 |
2020-02-26 | 4.6 | 4.44 | 4.52 | 4.47 | 96100.0 | 4.47 |
2020-02-25 | 4.72 | 4.42 | 4.69 | 4.52 | 260500.0 | 4.52 |
2020-02-24 | 4.89 | 4.61 | 4.89 | 4.71 | 207800.0 | 4.71 |
2020-02-21 | 4.99 | 4.8 | 4.82 | 4.96 | 142800.0 | 4.96 |
2020-02-20 | 4.84 | 4.68 | 4.73 | 4.79 | 189600.0 | 4.79 |
2020-02-19 | 4.8 | 4.68 | 4.79 | 4.7 | 169000.0 | 4.7 |
2020-02-18 | 4.92 | 4.68 | 4.81 | 4.79 | 115600.0 | 4.79 |