名前 | Daktronics Inc. Common Stock |
ティッカー | DAKT |
国 | United States |
上場年 | 1994.0 |
セクター | Consumer Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.53 | 5.32 | 5.43 | 5.48 | 216800.0 | 5.48 |
2021-02-12 | 5.49 | 5.35 | 5.49 | 5.38 | 91700.0 | 5.38 |
2021-02-11 | 5.58 | 5.37 | 5.44 | 5.48 | 242300.0 | 5.48 |
2021-02-10 | 5.59 | 5.4 | 5.5 | 5.45 | 139100.0 | 5.45 |
2021-02-09 | 5.51 | 5.24 | 5.31 | 5.46 | 195400.0 | 5.46 |
2021-02-08 | 5.31 | 5.18 | 5.28 | 5.27 | 186500.0 | 5.27 |
2021-02-05 | 5.3 | 5.14 | 5.17 | 5.22 | 230400.0 | 5.22 |
2021-02-04 | 5.12 | 4.96 | 4.97 | 5.11 | 140000.0 | 5.11 |
2021-02-03 | 5.0 | 4.92 | 4.93 | 4.95 | 91900.0 | 4.95 |
2021-02-02 | 5.1 | 4.9 | 5.08 | 4.93 | 155600.0 | 4.93 |
2021-02-01 | 5.01 | 4.78 | 4.84 | 4.99 | 171100.0 | 4.99 |
2021-01-29 | 4.95 | 4.8 | 4.86 | 4.8 | 258000.0 | 4.8 |
2021-01-28 | 5.03 | 4.77 | 5.03 | 4.86 | 252600.0 | 4.86 |
2021-01-27 | 5.17 | 4.91 | 4.97 | 5.02 | 235500.0 | 5.02 |
2021-01-26 | 5.29 | 4.99 | 5.29 | 5.12 | 430000.0 | 5.12 |
2021-01-25 | 5.32 | 5.14 | 5.19 | 5.3 | 90200.0 | 5.3 |
2021-01-22 | 5.26 | 5.07 | 5.12 | 5.23 | 155700.0 | 5.23 |
2021-01-21 | 5.23 | 5.07 | 5.21 | 5.15 | 173700.0 | 5.15 |
2021-01-20 | 5.28 | 5.12 | 5.25 | 5.18 | 133600.0 | 5.18 |
2021-01-19 | 5.4 | 5.18 | 5.31 | 5.21 | 172300.0 | 5.21 |
2021-01-15 | 5.37 | 5.2 | 5.23 | 5.31 | 137200.0 | 5.31 |
2021-01-14 | 5.39 | 5.22 | 5.25 | 5.28 | 134000.0 | 5.28 |
2021-01-13 | 5.25 | 5.04 | 5.11 | 5.2 | 159200.0 | 5.2 |
2021-01-12 | 5.25 | 5.11 | 5.23 | 5.14 | 84100.0 | 5.14 |
2021-01-11 | 5.25 | 5.09 | 5.16 | 5.21 | 162000.0 | 5.21 |
2021-01-08 | 5.35 | 5.13 | 5.35 | 5.22 | 193300.0 | 5.22 |
2021-01-07 | 5.33 | 5.19 | 5.23 | 5.31 | 203800.0 | 5.31 |
2021-01-06 | 5.25 | 4.91 | 4.91 | 5.2 | 380800.0 | 5.2 |
2021-01-05 | 4.9 | 4.79 | 4.8 | 4.82 | 248900.0 | 4.82 |
2021-01-04 | 4.82 | 4.64 | 4.68 | 4.81 | 186700.0 | 4.81 |
2020-12-31 | 4.8 | 4.62 | 4.64 | 4.68 | 272800.0 | 4.68 |
2020-12-30 | 4.72 | 4.62 | 4.66 | 4.65 | 202300.0 | 4.65 |
2020-12-29 | 4.76 | 4.59 | 4.72 | 4.67 | 239700.0 | 4.67 |
2020-12-28 | 4.99 | 4.66 | 4.8 | 4.74 | 220500.0 | 4.74 |
2020-12-24 | 4.88 | 4.76 | 4.88 | 4.8 | 68200.0 | 4.8 |
2020-12-23 | 4.95 | 4.75 | 4.75 | 4.86 | 174200.0 | 4.86 |
2020-12-22 | 5.02 | 4.7 | 5.02 | 4.74 | 192800.0 | 4.74 |
2020-12-21 | 5.07 | 4.81 | 4.87 | 5.01 | 210900.0 | 5.01 |
2020-12-18 | 5.45 | 4.88 | 5.27 | 4.95 | 1170600.0 | 4.95 |
2020-12-17 | 5.3 | 5.09 | 5.25 | 5.23 | 284200.0 | 5.23 |
2020-12-16 | 5.36 | 4.85 | 4.95 | 5.26 | 404700.0 | 5.26 |
2020-12-15 | 4.97 | 4.74 | 4.8 | 4.95 | 272000.0 | 4.95 |
2020-12-14 | 4.96 | 4.6 | 4.6 | 4.87 | 403800.0 | 4.87 |
2020-12-11 | 4.7 | 4.5 | 4.64 | 4.59 | 274200.0 | 4.59 |
2020-12-10 | 4.71 | 4.55 | 4.56 | 4.63 | 239100.0 | 4.63 |
2020-12-09 | 4.73 | 4.54 | 4.67 | 4.57 | 154900.0 | 4.57 |
2020-12-08 | 4.68 | 4.51 | 4.51 | 4.64 | 170700.0 | 4.64 |
2020-12-07 | 4.68 | 4.51 | 4.66 | 4.55 | 144500.0 | 4.55 |
2020-12-04 | 4.72 | 4.47 | 4.51 | 4.69 | 210100.0 | 4.69 |
2020-12-03 | 4.52 | 4.45 | 4.47 | 4.48 | 87500.0 | 4.48 |
2020-12-02 | 4.57 | 4.36 | 4.52 | 4.49 | 152500.0 | 4.49 |
2020-12-01 | 4.64 | 4.44 | 4.53 | 4.56 | 232500.0 | 4.56 |
2020-11-30 | 4.61 | 4.45 | 4.54 | 4.51 | 192000.0 | 4.51 |
2020-11-27 | 4.68 | 4.46 | 4.65 | 4.58 | 98700.0 | 4.58 |
2020-11-25 | 4.71 | 4.55 | 4.71 | 4.66 | 88800.0 | 4.66 |
2020-11-24 | 4.85 | 4.45 | 4.46 | 4.74 | 248900.0 | 4.74 |
2020-11-23 | 4.48 | 4.37 | 4.41 | 4.44 | 99300.0 | 4.44 |
2020-11-20 | 4.42 | 4.26 | 4.32 | 4.36 | 120400.0 | 4.36 |
2020-11-19 | 4.44 | 4.15 | 4.43 | 4.36 | 332500.0 | 4.36 |
2020-11-18 | 4.46 | 4.26 | 4.37 | 4.44 | 166400.0 | 4.44 |
2020-11-17 | 4.41 | 4.23 | 4.23 | 4.36 | 122400.0 | 4.36 |
2020-11-16 | 4.34 | 4.16 | 4.31 | 4.28 | 366900.0 | 4.28 |
2020-11-13 | 4.28 | 4.16 | 4.2 | 4.23 | 60200.0 | 4.23 |
2020-11-12 | 4.31 | 4.17 | 4.31 | 4.19 | 99700.0 | 4.19 |
2020-11-11 | 4.39 | 4.27 | 4.39 | 4.35 | 102800.0 | 4.35 |
2020-11-10 | 4.45 | 4.25 | 4.25 | 4.4 | 177000.0 | 4.4 |
2020-11-09 | 4.41 | 4.2 | 4.25 | 4.21 | 219400.0 | 4.21 |
2020-11-06 | 4.21 | 4.02 | 4.07 | 4.17 | 154200.0 | 4.17 |
2020-11-05 | 4.11 | 4.03 | 4.07 | 4.07 | 94800.0 | 4.07 |
2020-11-04 | 4.07 | 3.99 | 4.04 | 4.06 | 70800.0 | 4.06 |
2020-11-03 | 4.11 | 4.03 | 4.07 | 4.1 | 93000.0 | 4.1 |
2020-11-02 | 4.02 | 3.92 | 3.92 | 4.01 | 168700.0 | 4.01 |
2020-10-30 | 3.99 | 3.88 | 3.95 | 3.9 | 114600.0 | 3.9 |
2020-10-29 | 4.01 | 3.9 | 3.97 | 3.98 | 103500.0 | 3.98 |
2020-10-28 | 4.02 | 3.9 | 3.91 | 3.99 | 192500.0 | 3.99 |
2020-10-27 | 4.05 | 3.93 | 4.03 | 3.98 | 196100.0 | 3.98 |
2020-10-26 | 4.05 | 3.97 | 4.0 | 4.04 | 170400.0 | 4.04 |
2020-10-23 | 4.05 | 3.97 | 3.98 | 4.02 | 71500.0 | 4.02 |
2020-10-22 | 3.99 | 3.85 | 3.88 | 3.96 | 247500.0 | 3.96 |
2020-10-21 | 4.0 | 3.86 | 3.99 | 3.87 | 154400.0 | 3.87 |
2020-10-20 | 4.07 | 3.97 | 4.01 | 3.99 | 86900.0 | 3.99 |
2020-10-19 | 4.1 | 3.95 | 4.06 | 3.97 | 148400.0 | 3.97 |
2020-10-16 | 4.19 | 4.05 | 4.14 | 4.06 | 87500.0 | 4.06 |
2020-10-15 | 4.2 | 4.09 | 4.16 | 4.18 | 111600.0 | 4.18 |
2020-10-14 | 4.2 | 4.13 | 4.17 | 4.17 | 67400.0 | 4.17 |
2020-10-13 | 4.2 | 4.02 | 4.13 | 4.13 | 236400.0 | 4.13 |
2020-10-12 | 4.23 | 4.15 | 4.21 | 4.19 | 107100.0 | 4.19 |
2020-10-09 | 4.24 | 4.1 | 4.12 | 4.23 | 141800.0 | 4.23 |
2020-10-08 | 4.17 | 3.97 | 4.11 | 4.09 | 238400.0 | 4.09 |
2020-10-07 | 4.12 | 4.02 | 4.03 | 4.08 | 114300.0 | 4.08 |
2020-10-06 | 4.2 | 4.0 | 4.07 | 4.01 | 173000.0 | 4.01 |
2020-10-05 | 4.19 | 4.0 | 4.01 | 4.03 | 141700.0 | 4.03 |
2020-10-02 | 4.02 | 3.88 | 3.93 | 4.0 | 120200.0 | 4.0 |
2020-10-01 | 4.04 | 3.89 | 4.01 | 4.01 | 106000.0 | 4.01 |
2020-09-30 | 4.13 | 3.93 | 4.05 | 3.96 | 152300.0 | 3.96 |
2020-09-29 | 4.11 | 4.02 | 4.1 | 4.07 | 90000.0 | 4.07 |
2020-09-28 | 4.15 | 3.98 | 3.98 | 4.1 | 113800.0 | 4.1 |
2020-09-25 | 4.03 | 3.85 | 4.01 | 3.97 | 261600.0 | 3.97 |
2020-09-24 | 4.09 | 3.9 | 3.94 | 4.05 | 116900.0 | 4.05 |
2020-09-23 | 4.12 | 3.91 | 4.04 | 3.91 | 167100.0 | 3.91 |
2020-09-22 | 4.2 | 3.95 | 4.08 | 4.05 | 148000.0 | 4.05 |
2020-09-21 | 4.42 | 4.02 | 4.41 | 4.05 | 238000.0 | 4.05 |
2020-09-18 | 4.49 | 4.31 | 4.34 | 4.46 | 525600.0 | 4.46 |
2020-09-17 | 4.32 | 4.08 | 4.13 | 4.29 | 757900.0 | 4.29 |
2020-09-16 | 4.18 | 4.07 | 4.08 | 4.18 | 108500.0 | 4.18 |
2020-09-15 | 4.28 | 4.07 | 4.28 | 4.11 | 138200.0 | 4.11 |
2020-09-14 | 4.33 | 4.2 | 4.33 | 4.24 | 143000.0 | 4.24 |
2020-09-11 | 4.34 | 4.2 | 4.28 | 4.33 | 154300.0 | 4.33 |
2020-09-10 | 4.28 | 4.21 | 4.24 | 4.25 | 154300.0 | 4.25 |
2020-09-09 | 4.34 | 4.07 | 4.15 | 4.21 | 229200.0 | 4.21 |
2020-09-08 | 4.17 | 4.01 | 4.07 | 4.14 | 177900.0 | 4.14 |
2020-09-04 | 4.16 | 4.04 | 4.14 | 4.1 | 101700.0 | 4.1 |
2020-09-03 | 4.16 | 4.08 | 4.16 | 4.11 | 137900.0 | 4.11 |
2020-09-02 | 4.21 | 4.07 | 4.15 | 4.15 | 161200.0 | 4.15 |
2020-09-01 | 4.38 | 4.16 | 4.38 | 4.18 | 152200.0 | 4.18 |
2020-08-31 | 4.46 | 4.35 | 4.44 | 4.42 | 212900.0 | 4.42 |
2020-08-28 | 4.46 | 4.23 | 4.27 | 4.46 | 194000.0 | 4.46 |
2020-08-27 | 4.32 | 4.14 | 4.18 | 4.26 | 184400.0 | 4.26 |
2020-08-26 | 4.34 | 3.92 | 3.95 | 4.18 | 348900.0 | 4.18 |
2020-08-25 | 3.95 | 3.8 | 3.82 | 3.82 | 272900.0 | 3.82 |
2020-08-24 | 3.86 | 3.72 | 3.86 | 3.8 | 198800.0 | 3.8 |
2020-08-21 | 3.88 | 3.76 | 3.81 | 3.82 | 173900.0 | 3.82 |
2020-08-20 | 3.99 | 3.81 | 3.93 | 3.84 | 239000.0 | 3.84 |
2020-08-19 | 4.13 | 3.93 | 4.05 | 3.94 | 410100.0 | 3.94 |
2020-08-18 | 4.11 | 4.02 | 4.11 | 4.07 | 121300.0 | 4.07 |
2020-08-17 | 4.29 | 4.04 | 4.27 | 4.12 | 219600.0 | 4.12 |
2020-08-14 | 4.32 | 4.23 | 4.3 | 4.29 | 99800.0 | 4.29 |
2020-08-13 | 4.39 | 4.26 | 4.26 | 4.35 | 78500.0 | 4.35 |
2020-08-12 | 4.55 | 4.25 | 4.4 | 4.28 | 209400.0 | 4.28 |
2020-08-11 | 4.59 | 4.34 | 4.46 | 4.37 | 121500.0 | 4.37 |
2020-08-10 | 4.5 | 4.21 | 4.24 | 4.45 | 276000.0 | 4.45 |
2020-08-07 | 4.27 | 4.0 | 4.07 | 4.24 | 249800.0 | 4.24 |
2020-08-06 | 4.13 | 4.05 | 4.12 | 4.08 | 148600.0 | 4.08 |
2020-08-05 | 4.14 | 4.0 | 4.09 | 4.13 | 198900.0 | 4.13 |
2020-08-04 | 4.25 | 4.06 | 4.24 | 4.07 | 175400.0 | 4.07 |
2020-08-03 | 4.35 | 4.15 | 4.17 | 4.26 | 211200.0 | 4.26 |
2020-07-31 | 4.19 | 3.96 | 4.06 | 4.17 | 247600.0 | 4.17 |
2020-07-30 | 4.14 | 4.02 | 4.06 | 4.1 | 86400.0 | 4.1 |
2020-07-29 | 4.17 | 4.05 | 4.08 | 4.14 | 127900.0 | 4.14 |
2020-07-28 | 4.17 | 4.04 | 4.17 | 4.07 | 103100.0 | 4.07 |
2020-07-27 | 4.36 | 4.14 | 4.2 | 4.21 | 121700.0 | 4.21 |
2020-07-24 | 4.28 | 4.17 | 4.28 | 4.2 | 79300.0 | 4.2 |
2020-07-23 | 4.29 | 4.2 | 4.21 | 4.28 | 83700.0 | 4.28 |
2020-07-22 | 4.33 | 4.21 | 4.23 | 4.22 | 147000.0 | 4.22 |
2020-07-21 | 4.43 | 4.21 | 4.33 | 4.28 | 227400.0 | 4.28 |
2020-07-20 | 4.37 | 4.25 | 4.36 | 4.32 | 65900.0 | 4.32 |
2020-07-17 | 4.38 | 4.27 | 4.29 | 4.36 | 112000.0 | 4.36 |
2020-07-16 | 4.31 | 4.23 | 4.29 | 4.3 | 101200.0 | 4.3 |
2020-07-15 | 4.39 | 4.27 | 4.27 | 4.31 | 204200.0 | 4.31 |
2020-07-14 | 4.15 | 4.04 | 4.11 | 4.14 | 119100.0 | 4.14 |
2020-07-13 | 4.21 | 4.04 | 4.2 | 4.1 | 130500.0 | 4.1 |
2020-07-10 | 4.17 | 4.08 | 4.09 | 4.16 | 92400.0 | 4.16 |
2020-07-09 | 4.2 | 3.88 | 4.17 | 4.09 | 292400.0 | 4.09 |
2020-07-08 | 4.21 | 4.09 | 4.19 | 4.17 | 110100.0 | 4.17 |
2020-07-07 | 4.32 | 4.12 | 4.32 | 4.2 | 225100.0 | 4.2 |
2020-07-06 | 4.43 | 4.29 | 4.43 | 4.32 | 97000.0 | 4.32 |
2020-07-02 | 4.41 | 4.32 | 4.32 | 4.35 | 151800.0 | 4.35 |
2020-07-01 | 4.38 | 4.16 | 4.33 | 4.28 | 197500.0 | 4.28 |
2020-06-30 | 4.38 | 4.25 | 4.27 | 4.35 | 219000.0 | 4.35 |
2020-06-29 | 4.39 | 4.2 | 4.24 | 4.29 | 155000.0 | 4.29 |
2020-06-26 | 4.3 | 3.94 | 4.02 | 4.2 | 556900.0 | 4.2 |
2020-06-25 | 4.11 | 3.99 | 4.07 | 4.05 | 161400.0 | 4.05 |
2020-06-24 | 4.21 | 4.06 | 4.2 | 4.1 | 211600.0 | 4.1 |
2020-06-23 | 4.33 | 4.22 | 4.3 | 4.22 | 196100.0 | 4.22 |
2020-06-22 | 4.34 | 4.23 | 4.33 | 4.24 | 213200.0 | 4.24 |
2020-06-19 | 4.56 | 4.35 | 4.41 | 4.36 | 511200.0 | 4.36 |
2020-06-18 | 4.47 | 4.25 | 4.44 | 4.33 | 413600.0 | 4.33 |
2020-06-17 | 4.68 | 4.46 | 4.67 | 4.46 | 182500.0 | 4.46 |
2020-06-16 | 4.83 | 4.61 | 4.71 | 4.65 | 247400.0 | 4.65 |
2020-06-15 | 4.66 | 4.41 | 4.46 | 4.59 | 172800.0 | 4.59 |
2020-06-12 | 4.73 | 4.43 | 4.55 | 4.58 | 148300.0 | 4.58 |
2020-06-11 | 4.92 | 4.39 | 4.83 | 4.41 | 268600.0 | 4.41 |
2020-06-10 | 5.4 | 5.02 | 5.1 | 5.05 | 325800.0 | 5.05 |
2020-06-09 | 4.96 | 4.72 | 4.85 | 4.83 | 213900.0 | 4.83 |
2020-06-08 | 5.1 | 4.9 | 5.1 | 4.92 | 225600.0 | 4.92 |
2020-06-05 | 5.09 | 4.91 | 5.04 | 5.02 | 263900.0 | 5.02 |
2020-06-04 | 4.99 | 4.45 | 4.51 | 4.89 | 281000.0 | 4.89 |
2020-06-03 | 4.62 | 4.33 | 4.34 | 4.56 | 261600.0 | 4.56 |
2020-06-02 | 4.39 | 4.24 | 4.33 | 4.31 | 246000.0 | 4.31 |
2020-06-01 | 4.37 | 4.22 | 4.25 | 4.29 | 163500.0 | 4.29 |
2020-05-29 | 4.43 | 4.05 | 4.37 | 4.24 | 748000.0 | 4.24 |
2020-05-28 | 4.61 | 4.39 | 4.61 | 4.42 | 133800.0 | 4.42 |
2020-05-27 | 4.57 | 4.21 | 4.25 | 4.55 | 158900.0 | 4.55 |
2020-05-26 | 4.5 | 4.15 | 4.43 | 4.19 | 132300.0 | 4.19 |
2020-05-22 | 4.32 | 4.11 | 4.32 | 4.28 | 142000.0 | 4.28 |
2020-05-21 | 4.39 | 4.15 | 4.37 | 4.3 | 198500.0 | 4.3 |
2020-05-20 | 4.6 | 4.25 | 4.28 | 4.38 | 266100.0 | 4.38 |
2020-05-19 | 4.33 | 3.99 | 4.06 | 4.21 | 277800.0 | 4.21 |
2020-05-18 | 4.08 | 3.82 | 3.94 | 4.05 | 373800.0 | 4.05 |
2020-05-15 | 3.85 | 3.72 | 3.8 | 3.79 | 150100.0 | 3.79 |
2020-05-14 | 3.86 | 3.69 | 3.86 | 3.79 | 179700.0 | 3.79 |
2020-05-13 | 4.12 | 3.79 | 4.07 | 3.94 | 255400.0 | 3.94 |
2020-05-12 | 4.18 | 4.01 | 4.16 | 4.09 | 303700.0 | 4.09 |
2020-05-11 | 4.34 | 4.15 | 4.3 | 4.15 | 335000.0 | 4.15 |
2020-05-08 | 4.35 | 4.19 | 4.28 | 4.35 | 124200.0 | 4.35 |
2020-05-07 | 4.37 | 4.15 | 4.33 | 4.18 | 136200.0 | 4.18 |
2020-05-06 | 4.35 | 4.25 | 4.26 | 4.29 | 164000.0 | 4.29 |
2020-05-05 | 4.45 | 4.25 | 4.4 | 4.26 | 226400.0 | 4.26 |
2020-05-04 | 4.41 | 4.27 | 4.41 | 4.37 | 84200.0 | 4.37 |
2020-05-01 | 4.5 | 4.37 | 4.43 | 4.45 | 156200.0 | 4.45 |
2020-04-30 | 4.62 | 4.43 | 4.62 | 4.52 | 124800.0 | 4.52 |
2020-04-29 | 4.87 | 4.7 | 4.75 | 4.73 | 227500.0 | 4.73 |
2020-04-28 | 4.67 | 4.5 | 4.56 | 4.63 | 129100.0 | 4.63 |
2020-04-27 | 4.5 | 4.33 | 4.34 | 4.43 | 241100.0 | 4.43 |
2020-04-24 | 4.54 | 4.31 | 4.53 | 4.31 | 123100.0 | 4.31 |
2020-04-23 | 4.62 | 4.42 | 4.46 | 4.53 | 147400.0 | 4.53 |
2020-04-22 | 4.53 | 4.42 | 4.5 | 4.46 | 87700.0 | 4.46 |
2020-04-21 | 4.47 | 4.33 | 4.36 | 4.4 | 176100.0 | 4.4 |
2020-04-20 | 4.57 | 4.33 | 4.56 | 4.49 | 190300.0 | 4.49 |
2020-04-17 | 4.95 | 4.6 | 4.95 | 4.63 | 167800.0 | 4.63 |
2020-04-16 | 4.96 | 4.62 | 4.7 | 4.81 | 178200.0 | 4.81 |
2020-04-15 | 4.8 | 4.64 | 4.67 | 4.69 | 145600.0 | 4.69 |
2020-04-14 | 5.08 | 4.67 | 4.98 | 4.7 | 286100.0 | 4.7 |
2020-04-13 | 4.93 | 4.71 | 4.73 | 4.9 | 216400.0 | 4.9 |
2020-04-09 | 5.05 | 4.58 | 4.75 | 4.78 | 391400.0 | 4.78 |
2020-04-08 | 4.72 | 4.17 | 4.24 | 4.72 | 280200.0 | 4.72 |
2020-04-07 | 4.6 | 4.09 | 4.55 | 4.16 | 720700.0 | 4.16 |
2020-04-06 | 4.54 | 4.2 | 4.21 | 4.45 | 222000.0 | 4.45 |
2020-04-03 | 4.32 | 4.1 | 4.31 | 4.2 | 308700.0 | 4.2 |
2020-04-02 | 4.55 | 4.32 | 4.38 | 4.38 | 271400.0 | 4.38 |
2020-04-01 | 4.85 | 4.39 | 4.8 | 4.42 | 682000.0 | 4.42 |
2020-03-31 | 4.93 | 4.62 | 4.7 | 4.93 | 202600.0 | 4.93 |
2020-03-30 | 4.7 | 4.33 | 4.42 | 4.69 | 179300.0 | 4.69 |
2020-03-27 | 4.6 | 4.34 | 4.55 | 4.37 | 574300.0 | 4.37 |
2020-03-26 | 4.69 | 4.4 | 4.4 | 4.62 | 238200.0 | 4.62 |
2020-03-25 | 4.69 | 4.3 | 4.63 | 4.35 | 245600.0 | 4.35 |
2020-03-24 | 4.98 | 4.47 | 4.94 | 4.66 | 678900.0 | 4.66 |
2020-03-23 | 4.82 | 4.46 | 4.63 | 4.67 | 370500.0 | 4.67 |
2020-03-20 | 4.67 | 4.33 | 4.47 | 4.57 | 365700.0 | 4.57 |
2020-03-19 | 4.88 | 4.35 | 4.66 | 4.45 | 338700.0 | 4.45 |
2020-03-18 | 5.29 | 4.43 | 5.15 | 4.58 | 255000.0 | 4.58 |
2020-03-17 | 5.29 | 4.53 | 4.57 | 5.26 | 354400.0 | 5.26 |
2020-03-16 | 4.75 | 4.28 | 4.37 | 4.55 | 280800.0 | 4.55 |
2020-03-13 | 4.69 | 4.29 | 4.54 | 4.62 | 343600.0 | 4.62 |
2020-03-12 | 4.75 | 4.33 | 4.47 | 4.34 | 323600.0 | 4.34 |
2020-03-11 | 4.79 | 4.58 | 4.76 | 4.71 | 235000.0 | 4.71 |
2020-03-10 | 5.09 | 4.69 | 5.06 | 4.91 | 171300.0 | 4.91 |
2020-03-09 | 5.12 | 4.87 | 4.93 | 4.92 | 220900.0 | 4.92 |
2020-03-06 | 5.17 | 4.98 | 4.98 | 5.13 | 147700.0 | 5.13 |
2020-03-05 | 5.44 | 5.13 | 5.36 | 5.23 | 234100.0 | 5.18 |
2020-03-04 | 5.5 | 5.18 | 5.3 | 5.48 | 246900.0 | 5.43 |
2020-03-03 | 5.49 | 5.12 | 5.38 | 5.2 | 290100.0 | 5.15 |
2020-03-02 | 5.36 | 4.92 | 4.92 | 5.25 | 231900.0 | 5.2 |
2020-02-28 | 5.05 | 4.82 | 4.96 | 4.92 | 331100.0 | 4.87 |
2020-02-27 | 5.26 | 4.97 | 5.18 | 5.01 | 294600.0 | 4.96 |
2020-02-26 | 5.54 | 4.91 | 5.54 | 5.24 | 640100.0 | 5.19 |
2020-02-25 | 5.9 | 5.55 | 5.88 | 5.59 | 169500.0 | 5.54 |
2020-02-24 | 5.93 | 5.82 | 5.85 | 5.89 | 140700.0 | 5.83 |
2020-02-21 | 6.07 | 5.93 | 6.02 | 5.95 | 220800.0 | 5.89 |
2020-02-20 | 6.22 | 6.0 | 6.15 | 6.0 | 115400.0 | 5.94 |
2020-02-19 | 6.3 | 6.13 | 6.24 | 6.17 | 119700.0 | 6.11 |
2020-02-18 | 6.28 | 6.18 | 6.21 | 6.25 | 106900.0 | 6.19 |