名前 | Delta Apparel Inc. Common Stock |
ティッカー | DLA |
国 | United States |
上場年 | nan |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 28.14 | 27.32 | 27.84 | 27.6 | 80100.0 | 27.6 |
2021-02-12 | 27.96 | 27.12 | 27.56 | 27.62 | 24900.0 | 27.62 |
2021-02-11 | 27.75 | 26.66 | 26.9 | 27.43 | 73900.0 | 27.43 |
2021-02-10 | 27.0 | 26.01 | 26.99 | 26.9 | 49200.0 | 26.9 |
2021-02-09 | 26.45 | 24.25 | 24.5 | 26.2 | 126100.0 | 26.2 |
2021-02-08 | 23.82 | 22.78 | 22.9 | 23.41 | 24700.0 | 23.41 |
2021-02-05 | 23.32 | 22.52 | 22.52 | 22.88 | 23800.0 | 22.88 |
2021-02-04 | 22.82 | 22.13 | 22.51 | 22.52 | 9300.0 | 22.52 |
2021-02-03 | 22.76 | 21.87 | 22.68 | 22.21 | 10600.0 | 22.21 |
2021-02-02 | 23.72 | 22.4 | 23.0 | 22.94 | 60200.0 | 22.94 |
2021-02-01 | 22.34 | 20.28 | 20.28 | 22.0 | 36600.0 | 22.0 |
2021-01-29 | 20.96 | 19.5 | 20.51 | 20.02 | 18300.0 | 20.02 |
2021-01-28 | 21.28 | 20.0 | 21.28 | 20.05 | 12600.0 | 20.05 |
2021-01-27 | 20.96 | 20.1 | 20.72 | 20.25 | 9200.0 | 20.25 |
2021-01-26 | 21.13 | 20.5 | 20.64 | 20.83 | 6200.0 | 20.83 |
2021-01-25 | 21.14 | 20.5 | 21.1 | 20.57 | 7800.0 | 20.57 |
2021-01-22 | 22.22 | 21.0 | 21.76 | 21.24 | 15100.0 | 21.24 |
2021-01-21 | 22.29 | 21.28 | 21.28 | 21.3 | 14000.0 | 21.3 |
2021-01-20 | 21.73 | 21.07 | 21.35 | 21.54 | 7000.0 | 21.54 |
2021-01-19 | 21.9 | 21.13 | 21.36 | 21.34 | 15800.0 | 21.34 |
2021-01-15 | 21.28 | 20.5 | 21.17 | 21.06 | 18800.0 | 21.06 |
2021-01-14 | 21.5 | 20.95 | 21.38 | 21.15 | 19700.0 | 21.15 |
2021-01-13 | 20.8 | 20.51 | 20.61 | 20.6 | 8600.0 | 20.6 |
2021-01-12 | 21.0 | 18.0 | 20.75 | 20.49 | 108300.0 | 20.49 |
2021-01-11 | 20.93 | 20.11 | 20.11 | 20.75 | 4800.0 | 20.75 |
2021-01-08 | 21.5 | 20.34 | 21.5 | 20.51 | 11600.0 | 20.51 |
2021-01-07 | 21.47 | 20.67 | 20.68 | 20.99 | 7400.0 | 20.99 |
2021-01-06 | 21.47 | 20.51 | 21.0 | 20.56 | 10700.0 | 20.56 |
2021-01-05 | 20.95 | 20.06 | 20.12 | 20.51 | 12100.0 | 20.51 |
2021-01-04 | 20.25 | 19.77 | 20.07 | 20.07 | 11500.0 | 20.07 |
2020-12-31 | 20.46 | 19.7 | 19.72 | 20.07 | 7200.0 | 20.07 |
2020-12-30 | 20.5 | 19.55 | 19.55 | 20.27 | 12600.0 | 20.27 |
2020-12-29 | 19.99 | 19.26 | 19.99 | 19.53 | 11600.0 | 19.53 |
2020-12-28 | 21.53 | 19.61 | 20.78 | 19.93 | 25900.0 | 19.93 |
2020-12-24 | 21.24 | 20.5 | 20.5 | 20.79 | 5900.0 | 20.79 |
2020-12-23 | 20.78 | 20.35 | 20.35 | 20.52 | 7700.0 | 20.52 |
2020-12-22 | 20.55 | 20.11 | 20.55 | 20.35 | 15300.0 | 20.35 |
2020-12-21 | 21.79 | 20.43 | 21.6 | 20.43 | 33700.0 | 20.43 |
2020-12-18 | 22.86 | 21.8 | 22.43 | 21.8 | 11900.0 | 21.8 |
2020-12-17 | 22.62 | 22.12 | 22.62 | 22.34 | 9600.0 | 22.34 |
2020-12-16 | 22.71 | 22.28 | 22.5 | 22.31 | 6100.0 | 22.31 |
2020-12-15 | 22.74 | 21.65 | 22.12 | 22.63 | 8400.0 | 22.63 |
2020-12-14 | 23.7 | 21.99 | 23.07 | 22.28 | 19200.0 | 22.28 |
2020-12-11 | 23.75 | 22.97 | 22.97 | 23.39 | 10000.0 | 23.39 |
2020-12-10 | 23.5 | 22.52 | 23.3 | 23.03 | 15200.0 | 23.03 |
2020-12-09 | 23.5 | 22.82 | 22.82 | 23.21 | 14900.0 | 23.21 |
2020-12-08 | 23.0 | 21.59 | 21.59 | 22.85 | 16600.0 | 22.85 |
2020-12-07 | 22.19 | 21.57 | 21.57 | 22.17 | 11400.0 | 22.17 |
2020-12-04 | 22.33 | 21.27 | 21.95 | 22.0 | 23300.0 | 22.0 |
2020-12-03 | 22.24 | 21.11 | 21.47 | 22.24 | 31400.0 | 22.24 |
2020-12-02 | 21.47 | 20.99 | 21.22 | 21.29 | 21200.0 | 21.29 |
2020-12-01 | 21.61 | 20.8 | 21.23 | 21.5 | 26300.0 | 21.5 |
2020-11-30 | 22.3 | 21.18 | 22.3 | 21.56 | 29700.0 | 21.56 |
2020-11-27 | 22.19 | 20.95 | 21.1 | 22.1 | 20300.0 | 22.1 |
2020-11-25 | 22.18 | 21.78 | 21.85 | 22.13 | 9600.0 | 22.13 |
2020-11-24 | 21.98 | 21.39 | 21.42 | 21.76 | 16500.0 | 21.76 |
2020-11-23 | 22.3 | 21.22 | 22.3 | 21.36 | 36900.0 | 21.36 |
2020-11-20 | 22.48 | 20.63 | 21.0 | 22.34 | 96100.0 | 22.34 |
2020-11-19 | 19.85 | 18.76 | 19.4 | 19.81 | 35800.0 | 19.81 |
2020-11-18 | 19.3 | 18.48 | 18.62 | 19.21 | 25500.0 | 19.21 |
2020-11-17 | 18.7 | 18.09 | 18.43 | 18.59 | 17600.0 | 18.59 |
2020-11-16 | 18.8 | 17.7 | 17.84 | 18.1 | 15300.0 | 18.1 |
2020-11-13 | 18.6 | 17.8 | 18.5 | 17.94 | 9200.0 | 17.94 |
2020-11-12 | 18.66 | 18.0 | 18.66 | 18.49 | 24000.0 | 18.49 |
2020-11-11 | 18.66 | 17.19 | 17.52 | 18.66 | 16200.0 | 18.66 |
2020-11-10 | 17.48 | 16.51 | 16.67 | 17.18 | 18200.0 | 17.18 |
2020-11-09 | 17.69 | 16.75 | 17.15 | 16.75 | 46600.0 | 16.75 |
2020-11-06 | 17.45 | 16.72 | 17.19 | 16.74 | 11300.0 | 16.74 |
2020-11-05 | 17.5 | 16.99 | 17.3 | 17.5 | 13600.0 | 17.5 |
2020-11-04 | 17.69 | 16.64 | 16.64 | 17.19 | 13100.0 | 17.19 |
2020-11-03 | 17.53 | 16.54 | 17.18 | 16.85 | 32600.0 | 16.85 |
2020-11-02 | 17.29 | 16.65 | 16.77 | 16.65 | 22500.0 | 16.65 |
2020-10-30 | 17.6 | 16.65 | 16.93 | 16.65 | 23300.0 | 16.65 |
2020-10-29 | 17.32 | 16.48 | 16.55 | 17.32 | 24700.0 | 17.32 |
2020-10-28 | 17.47 | 16.22 | 16.35 | 16.85 | 19200.0 | 16.85 |
2020-10-27 | 17.0 | 16.3 | 16.99 | 16.9 | 22100.0 | 16.9 |
2020-10-26 | 17.68 | 16.5 | 17.68 | 16.94 | 21600.0 | 16.94 |
2020-10-23 | 17.94 | 17.21 | 17.85 | 17.6 | 25300.0 | 17.6 |
2020-10-22 | 18.75 | 17.5 | 18.39 | 17.7 | 45700.0 | 17.7 |
2020-10-21 | 19.85 | 18.26 | 19.5 | 18.46 | 26500.0 | 18.46 |
2020-10-20 | 19.36 | 18.75 | 19.09 | 19.33 | 22700.0 | 19.33 |
2020-10-19 | 19.36 | 18.61 | 18.71 | 18.69 | 24600.0 | 18.69 |
2020-10-16 | 18.98 | 18.18 | 18.38 | 18.71 | 19700.0 | 18.71 |
2020-10-15 | 18.9 | 17.82 | 18.25 | 18.18 | 47400.0 | 18.18 |
2020-10-14 | 18.25 | 17.53 | 17.9 | 17.87 | 21900.0 | 17.87 |
2020-10-13 | 17.89 | 16.65 | 16.65 | 17.74 | 93500.0 | 17.74 |
2020-10-12 | 17.0 | 15.58 | 15.59 | 16.58 | 131900.0 | 16.58 |
2020-10-09 | 16.0 | 15.25 | 15.3 | 15.31 | 13400.0 | 15.31 |
2020-10-08 | 15.24 | 14.72 | 14.97 | 15.1 | 30100.0 | 15.1 |
2020-10-07 | 14.89 | 14.28 | 14.28 | 14.7 | 28500.0 | 14.7 |
2020-10-06 | 14.71 | 14.0 | 14.5 | 14.1 | 27300.0 | 14.1 |
2020-10-05 | 14.97 | 14.39 | 14.68 | 14.41 | 26200.0 | 14.41 |
2020-10-02 | 14.97 | 14.52 | 14.65 | 14.68 | 16300.0 | 14.68 |
2020-10-01 | 14.81 | 14.19 | 14.19 | 14.73 | 10100.0 | 14.73 |
2020-09-30 | 14.52 | 14.05 | 14.12 | 14.25 | 13900.0 | 14.25 |
2020-09-29 | 14.27 | 13.79 | 14.19 | 14.27 | 14900.0 | 14.27 |
2020-09-28 | 14.97 | 14.3 | 14.72 | 14.3 | 21900.0 | 14.3 |
2020-09-25 | 14.5 | 14.0 | 14.3 | 14.08 | 20300.0 | 14.08 |
2020-09-24 | 14.69 | 13.91 | 14.21 | 14.1 | 13300.0 | 14.1 |
2020-09-23 | 14.97 | 14.0 | 14.36 | 14.26 | 11400.0 | 14.26 |
2020-09-22 | 14.3 | 14.01 | 14.22 | 14.29 | 8200.0 | 14.29 |
2020-09-21 | 14.58 | 14.05 | 14.58 | 14.16 | 9500.0 | 14.16 |
2020-09-18 | 15.18 | 14.79 | 15.08 | 14.99 | 8900.0 | 14.99 |
2020-09-17 | 15.33 | 15.08 | 15.22 | 15.08 | 4800.0 | 15.08 |
2020-09-16 | 15.43 | 15.21 | 15.22 | 15.21 | 10000.0 | 15.21 |
2020-09-15 | 15.5 | 14.87 | 14.87 | 15.07 | 34800.0 | 15.07 |
2020-09-14 | 15.33 | 14.56 | 14.56 | 15.07 | 28800.0 | 15.07 |
2020-09-11 | 15.19 | 14.5 | 14.71 | 14.56 | 9700.0 | 14.56 |
2020-09-10 | 15.33 | 14.6 | 15.2 | 14.6 | 20100.0 | 14.6 |
2020-09-09 | 15.17 | 14.98 | 15.17 | 15.0 | 8000.0 | 15.0 |
2020-09-08 | 15.29 | 14.37 | 14.37 | 15.24 | 14900.0 | 15.24 |
2020-09-04 | 15.4 | 14.27 | 15.4 | 14.75 | 24100.0 | 14.75 |
2020-09-03 | 15.35 | 14.66 | 15.01 | 15.35 | 12700.0 | 15.35 |
2020-09-02 | 15.24 | 14.51 | 14.51 | 15.17 | 11700.0 | 15.17 |
2020-09-01 | 14.57 | 13.66 | 14.15 | 14.42 | 12200.0 | 14.42 |
2020-08-31 | 14.65 | 14.1 | 14.65 | 14.12 | 19000.0 | 14.12 |
2020-08-28 | 14.66 | 14.36 | 14.51 | 14.65 | 7500.0 | 14.65 |
2020-08-27 | 14.56 | 14.2 | 14.46 | 14.33 | 6400.0 | 14.33 |
2020-08-26 | 14.95 | 14.16 | 14.19 | 14.27 | 11100.0 | 14.27 |
2020-08-25 | 14.75 | 14.16 | 14.54 | 14.74 | 28500.0 | 14.74 |
2020-08-24 | 14.66 | 14.2 | 14.26 | 14.28 | 21500.0 | 14.28 |
2020-08-21 | 14.14 | 13.61 | 13.61 | 14.14 | 26900.0 | 14.14 |
2020-08-20 | 14.4 | 13.79 | 13.93 | 13.8 | 13400.0 | 13.8 |
2020-08-19 | 14.46 | 13.8 | 14.42 | 14.22 | 9000.0 | 14.22 |
2020-08-18 | 14.82 | 14.06 | 14.8 | 14.11 | 14800.0 | 14.11 |
2020-08-17 | 15.15 | 14.67 | 15.15 | 14.68 | 12600.0 | 14.68 |
2020-08-14 | 15.52 | 15.04 | 15.23 | 15.08 | 22500.0 | 15.08 |
2020-08-13 | 15.48 | 14.89 | 15.25 | 15.48 | 8600.0 | 15.48 |
2020-08-12 | 15.55 | 15.01 | 15.55 | 15.01 | 15700.0 | 15.01 |
2020-08-11 | 15.88 | 14.73 | 15.0 | 15.2 | 62500.0 | 15.2 |
2020-08-10 | 14.49 | 14.16 | 14.22 | 14.49 | 27500.0 | 14.49 |
2020-08-07 | 14.37 | 13.55 | 14.11 | 14.01 | 8200.0 | 14.01 |
2020-08-06 | 14.19 | 13.53 | 13.93 | 14.0 | 21300.0 | 14.0 |
2020-08-05 | 14.29 | 13.37 | 13.82 | 14.01 | 16100.0 | 14.01 |
2020-08-04 | 14.39 | 13.5 | 14.0 | 14.01 | 20100.0 | 14.01 |
2020-08-03 | 14.74 | 13.23 | 14.34 | 13.95 | 41500.0 | 13.95 |
2020-07-31 | 14.59 | 12.25 | 12.25 | 14.08 | 82500.0 | 14.08 |
2020-07-30 | 13.48 | 12.61 | 12.77 | 13.48 | 29200.0 | 13.48 |
2020-07-29 | 13.4 | 12.78 | 12.78 | 13.3 | 18400.0 | 13.3 |
2020-07-28 | 13.15 | 12.68 | 12.69 | 12.86 | 13900.0 | 12.86 |
2020-07-27 | 12.99 | 12.44 | 12.53 | 12.77 | 29700.0 | 12.77 |
2020-07-24 | 12.9 | 12.21 | 12.4 | 12.35 | 15900.0 | 12.35 |
2020-07-23 | 13.34 | 12.5 | 13.01 | 12.62 | 15000.0 | 12.62 |
2020-07-22 | 13.37 | 12.68 | 12.68 | 13.01 | 37300.0 | 13.01 |
2020-07-21 | 13.0 | 12.44 | 12.55 | 12.73 | 19300.0 | 12.73 |
2020-07-20 | 12.94 | 12.16 | 12.85 | 12.23 | 20700.0 | 12.23 |
2020-07-17 | 12.79 | 12.11 | 12.46 | 12.6 | 16800.0 | 12.6 |
2020-07-16 | 12.48 | 12.08 | 12.17 | 12.19 | 18000.0 | 12.19 |
2020-07-15 | 12.55 | 11.98 | 12.27 | 12.27 | 19600.0 | 12.27 |
2020-07-14 | 11.97 | 11.53 | 11.76 | 11.87 | 39500.0 | 11.87 |
2020-07-13 | 12.35 | 11.7 | 12.35 | 11.7 | 32700.0 | 11.7 |
2020-07-10 | 12.8 | 11.89 | 12.27 | 12.14 | 9200.0 | 12.14 |
2020-07-09 | 13.0 | 11.29 | 12.0 | 12.32 | 124100.0 | 12.32 |
2020-07-08 | 11.97 | 11.66 | 11.97 | 11.86 | 12900.0 | 11.86 |
2020-07-07 | 12.28 | 11.68 | 12.26 | 12.03 | 21300.0 | 12.03 |
2020-07-06 | 12.97 | 12.3 | 12.97 | 12.42 | 23900.0 | 12.42 |
2020-07-02 | 12.83 | 12.0 | 12.7 | 12.64 | 51200.0 | 12.64 |
2020-07-01 | 12.85 | 12.0 | 12.12 | 12.45 | 35800.0 | 12.45 |
2020-06-30 | 12.5 | 11.9 | 12.49 | 12.12 | 20000.0 | 12.12 |
2020-06-29 | 12.45 | 11.68 | 12.08 | 12.45 | 33200.0 | 12.45 |
2020-06-26 | 12.56 | 11.2 | 12.56 | 11.67 | 612200.0 | 11.67 |
2020-06-25 | 11.92 | 11.14 | 11.33 | 11.8 | 98600.0 | 11.8 |
2020-06-24 | 11.93 | 11.01 | 11.18 | 11.64 | 74900.0 | 11.64 |
2020-06-23 | 12.0 | 11.45 | 11.93 | 11.62 | 73000.0 | 11.62 |
2020-06-22 | 11.89 | 11.26 | 11.62 | 11.73 | 48200.0 | 11.73 |
2020-06-19 | 12.25 | 11.35 | 11.91 | 11.62 | 136000.0 | 11.62 |
2020-06-18 | 11.8 | 11.4 | 11.6 | 11.66 | 94900.0 | 11.66 |
2020-06-17 | 12.38 | 11.47 | 12.06 | 11.63 | 169500.0 | 11.63 |
2020-06-16 | 12.98 | 11.69 | 12.28 | 11.92 | 96500.0 | 11.92 |
2020-06-15 | 12.41 | 11.55 | 11.7 | 12.21 | 47700.0 | 12.21 |
2020-06-12 | 12.91 | 11.66 | 12.51 | 11.88 | 61300.0 | 11.88 |
2020-06-11 | 13.24 | 12.01 | 13.08 | 12.06 | 75600.0 | 12.06 |
2020-06-10 | 14.5 | 12.72 | 13.8 | 13.82 | 61500.0 | 13.82 |
2020-06-09 | 15.01 | 13.61 | 15.01 | 13.89 | 81200.0 | 13.89 |
2020-06-08 | 15.27 | 13.86 | 14.17 | 15.06 | 116200.0 | 15.06 |
2020-06-05 | 14.36 | 12.51 | 12.61 | 13.7 | 159800.0 | 13.7 |
2020-06-04 | 13.0 | 11.92 | 13.0 | 12.32 | 66900.0 | 12.32 |
2020-06-03 | 12.95 | 11.88 | 11.88 | 12.66 | 57800.0 | 12.66 |
2020-06-02 | 12.5 | 11.54 | 12.11 | 11.86 | 37600.0 | 11.86 |
2020-06-01 | 12.76 | 11.72 | 12.35 | 11.81 | 67500.0 | 11.81 |
2020-05-29 | 12.45 | 11.84 | 12.39 | 12.31 | 34000.0 | 12.31 |
2020-05-28 | 14.26 | 12.51 | 14.26 | 12.64 | 60400.0 | 12.64 |
2020-05-27 | 14.49 | 11.4 | 11.79 | 13.94 | 161700.0 | 13.94 |
2020-05-26 | 11.25 | 10.5 | 11.2 | 11.09 | 47900.0 | 11.09 |
2020-05-22 | 10.73 | 10.0 | 10.73 | 10.23 | 43700.0 | 10.23 |
2020-05-21 | 11.1 | 10.52 | 10.99 | 10.64 | 34200.0 | 10.64 |
2020-05-20 | 10.78 | 10.2 | 10.55 | 10.76 | 50500.0 | 10.76 |
2020-05-19 | 11.45 | 10.05 | 11.45 | 10.06 | 101000.0 | 10.06 |
2020-05-18 | 11.92 | 10.77 | 11.38 | 11.25 | 92300.0 | 11.25 |
2020-05-15 | 11.55 | 10.54 | 11.55 | 11.09 | 23100.0 | 11.09 |
2020-05-14 | 11.66 | 9.34 | 10.03 | 11.6 | 39900.0 | 11.6 |
2020-05-13 | 10.74 | 9.98 | 10.69 | 10.35 | 45200.0 | 10.35 |
2020-05-12 | 12.4 | 11.0 | 12.39 | 11.0 | 45300.0 | 11.0 |
2020-05-11 | 12.39 | 11.81 | 12.2 | 12.2 | 24100.0 | 12.2 |
2020-05-08 | 12.7 | 12.01 | 12.15 | 12.35 | 28500.0 | 12.35 |
2020-05-07 | 12.7 | 11.73 | 12.2 | 11.9 | 30500.0 | 11.9 |
2020-05-06 | 13.44 | 12.0 | 13.08 | 12.0 | 40600.0 | 12.0 |
2020-05-05 | 14.58 | 12.71 | 13.7 | 13.06 | 42700.0 | 13.06 |
2020-05-04 | 13.36 | 12.72 | 13.01 | 13.17 | 39400.0 | 13.17 |
2020-05-01 | 13.0 | 11.0 | 11.12 | 12.97 | 47400.0 | 12.97 |
2020-04-30 | 13.6 | 12.51 | 13.6 | 12.88 | 46400.0 | 12.88 |
2020-04-29 | 13.62 | 11.3 | 11.89 | 13.02 | 87400.0 | 13.02 |
2020-04-28 | 11.3 | 10.42 | 10.64 | 11.23 | 64200.0 | 11.23 |
2020-04-27 | 10.65 | 9.13 | 9.13 | 10.28 | 62500.0 | 10.28 |
2020-04-24 | 9.49 | 9.0 | 9.42 | 9.35 | 18100.0 | 9.35 |
2020-04-23 | 9.74 | 9.0 | 9.4 | 9.04 | 32600.0 | 9.04 |
2020-04-22 | 10.0 | 9.36 | 9.92 | 9.45 | 25900.0 | 9.45 |
2020-04-21 | 10.5 | 9.44 | 10.4 | 9.52 | 38400.0 | 9.52 |
2020-04-20 | 11.2 | 10.31 | 10.74 | 10.52 | 47600.0 | 10.52 |
2020-04-17 | 11.3 | 10.22 | 10.22 | 10.82 | 56000.0 | 10.82 |
2020-04-16 | 10.6 | 9.26 | 10.41 | 9.34 | 28100.0 | 9.34 |
2020-04-15 | 10.95 | 10.17 | 10.95 | 10.36 | 32100.0 | 10.36 |
2020-04-14 | 11.25 | 10.5 | 10.69 | 10.94 | 56900.0 | 10.94 |
2020-04-13 | 11.36 | 9.54 | 11.2 | 10.07 | 41000.0 | 10.07 |
2020-04-09 | 10.94 | 10.01 | 10.25 | 10.78 | 37700.0 | 10.78 |
2020-04-08 | 10.19 | 9.11 | 9.3 | 9.96 | 40200.0 | 9.96 |
2020-04-07 | 10.1 | 9.07 | 9.98 | 9.3 | 72000.0 | 9.3 |
2020-04-06 | 9.7 | 8.93 | 8.93 | 9.5 | 21700.0 | 9.5 |
2020-04-03 | 9.9 | 7.53 | 9.33 | 8.75 | 64200.0 | 8.75 |
2020-04-02 | 9.89 | 8.74 | 9.89 | 9.29 | 44600.0 | 9.29 |
2020-04-01 | 9.77 | 9.09 | 9.77 | 9.49 | 29000.0 | 9.49 |
2020-03-31 | 11.33 | 9.63 | 11.29 | 10.41 | 32300.0 | 10.41 |
2020-03-30 | 11.64 | 10.33 | 10.73 | 11.49 | 29800.0 | 11.49 |
2020-03-27 | 12.38 | 11.11 | 12.38 | 11.21 | 23700.0 | 11.21 |
2020-03-26 | 12.69 | 11.1 | 11.14 | 12.68 | 47400.0 | 12.68 |
2020-03-25 | 12.6 | 10.4 | 11.01 | 11.97 | 47400.0 | 11.97 |
2020-03-24 | 10.53 | 9.9 | 10.19 | 10.48 | 39800.0 | 10.48 |
2020-03-23 | 10.08 | 8.69 | 9.06 | 9.36 | 43800.0 | 9.36 |
2020-03-20 | 10.2 | 8.45 | 8.71 | 8.97 | 68800.0 | 8.97 |
2020-03-19 | 9.5 | 8.35 | 8.67 | 8.97 | 35300.0 | 8.97 |
2020-03-18 | 10.92 | 7.7 | 10.92 | 8.29 | 30200.0 | 8.29 |
2020-03-17 | 11.38 | 10.1 | 10.98 | 10.92 | 43500.0 | 10.92 |
2020-03-16 | 12.29 | 10.06 | 12.29 | 10.26 | 33100.0 | 10.26 |
2020-03-13 | 12.94 | 11.25 | 12.0 | 12.39 | 35600.0 | 12.39 |
2020-03-12 | 14.89 | 10.78 | 13.65 | 11.28 | 51400.0 | 11.28 |
2020-03-11 | 15.77 | 14.51 | 15.42 | 14.67 | 36900.0 | 14.67 |
2020-03-10 | 16.78 | 15.3 | 15.95 | 15.46 | 58600.0 | 15.46 |
2020-03-09 | 18.01 | 15.1 | 17.24 | 15.89 | 36400.0 | 15.89 |
2020-03-06 | 19.88 | 17.76 | 18.55 | 17.83 | 38000.0 | 17.83 |
2020-03-05 | 20.03 | 18.51 | 19.63 | 18.93 | 13100.0 | 18.93 |
2020-03-04 | 20.25 | 19.21 | 19.21 | 19.73 | 15800.0 | 19.73 |
2020-03-03 | 21.17 | 18.68 | 19.87 | 19.19 | 23500.0 | 19.19 |
2020-03-02 | 20.06 | 19.35 | 19.88 | 19.85 | 26800.0 | 19.85 |
2020-02-28 | 21.76 | 19.36 | 20.0 | 19.76 | 19500.0 | 19.76 |
2020-02-27 | 20.39 | 19.81 | 20.17 | 20.01 | 28500.0 | 20.01 |
2020-02-26 | 22.57 | 21.0 | 21.48 | 21.0 | 11900.0 | 21.0 |
2020-02-25 | 22.99 | 21.51 | 22.21 | 21.77 | 21700.0 | 21.77 |
2020-02-24 | 22.25 | 21.61 | 22.11 | 22.11 | 16700.0 | 22.11 |
2020-02-21 | 22.34 | 22.0 | 22.34 | 22.22 | 43200.0 | 22.22 |
2020-02-20 | 22.64 | 22.15 | 22.5 | 22.3 | 21700.0 | 22.3 |
2020-02-19 | 23.94 | 22.77 | 22.9 | 22.88 | 16200.0 | 22.88 |
2020-02-18 | 23.4 | 22.31 | 22.31 | 23.35 | 20800.0 | 23.35 |