DLH Holdings Corp.のデータ
- Home
- DLH Holdings Corp.の株価データ
DLH Holdings Corp.の基本情報
名前 |
DLH Holdings Corp. |
ティッカー |
DLHC |
国 |
United States |
上場年 |
nan |
セクター |
Technology |
DLH Holdings Corp.の過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
11.34 |
10.68 |
11.15 |
10.88 |
21900.0 |
10.88 |
2021-02-12 |
11.45 |
11.1 |
11.14 |
11.25 |
10800.0 |
11.25 |
2021-02-11 |
11.47 |
11.11 |
11.11 |
11.19 |
50500.0 |
11.19 |
2021-02-10 |
11.47 |
11.1 |
11.36 |
11.16 |
67000.0 |
11.16 |
2021-02-09 |
11.35 |
11.0 |
11.24 |
11.23 |
31200.0 |
11.23 |
2021-02-08 |
11.18 |
10.9 |
10.9 |
11.18 |
18300.0 |
11.18 |
2021-02-05 |
11.0 |
10.55 |
10.85 |
10.7 |
36600.0 |
10.7 |
2021-02-04 |
10.91 |
10.65 |
10.71 |
10.71 |
29500.0 |
10.71 |
2021-02-03 |
11.24 |
10.38 |
11.08 |
10.68 |
92400.0 |
10.68 |
2021-02-02 |
11.29 |
10.51 |
10.94 |
11.13 |
74400.0 |
11.13 |
2021-02-01 |
10.95 |
10.45 |
10.46 |
10.83 |
62900.0 |
10.83 |
2021-01-29 |
10.52 |
10.14 |
10.21 |
10.36 |
38000.0 |
10.36 |
2021-01-28 |
10.6 |
10.2 |
10.52 |
10.26 |
25400.0 |
10.26 |
2021-01-27 |
10.63 |
10.25 |
10.49 |
10.55 |
74900.0 |
10.55 |
2021-01-26 |
10.64 |
10.5 |
10.5 |
10.5 |
33000.0 |
10.5 |
2021-01-25 |
10.63 |
9.95 |
10.45 |
10.42 |
109200.0 |
10.42 |
2021-01-22 |
10.62 |
10.2 |
10.2 |
10.43 |
26400.0 |
10.43 |
2021-01-21 |
10.32 |
10.21 |
10.25 |
10.32 |
47600.0 |
10.32 |
2021-01-20 |
10.36 |
9.91 |
9.94 |
10.32 |
47200.0 |
10.32 |
2021-01-19 |
11.28 |
9.65 |
11.12 |
10.02 |
267800.0 |
10.02 |
2021-01-15 |
11.46 |
11.0 |
11.44 |
11.04 |
31000.0 |
11.04 |
2021-01-14 |
11.96 |
11.15 |
11.25 |
11.15 |
40400.0 |
11.15 |
2021-01-13 |
11.9 |
11.05 |
11.4 |
11.24 |
56900.0 |
11.24 |
2021-01-12 |
12.0 |
9.71 |
9.71 |
11.34 |
143700.0 |
11.34 |
2021-01-11 |
9.9 |
9.48 |
9.84 |
9.5 |
19500.0 |
9.5 |
2021-01-08 |
10.15 |
9.85 |
10.15 |
9.96 |
51500.0 |
9.96 |
2021-01-07 |
10.25 |
9.72 |
9.83 |
10.07 |
45700.0 |
10.07 |
2021-01-06 |
10.05 |
9.43 |
9.43 |
9.83 |
83700.0 |
9.83 |
2021-01-05 |
9.65 |
9.21 |
9.21 |
9.59 |
32000.0 |
9.59 |
2021-01-04 |
9.43 |
9.26 |
9.39 |
9.26 |
42800.0 |
9.26 |
2020-12-31 |
9.46 |
9.21 |
9.32 |
9.32 |
70500.0 |
9.32 |
2020-12-30 |
9.42 |
9.21 |
9.3 |
9.29 |
83700.0 |
9.29 |
2020-12-29 |
9.4 |
9.3 |
9.35 |
9.32 |
43500.0 |
9.32 |
2020-12-28 |
9.44 |
9.13 |
9.3 |
9.3 |
51400.0 |
9.3 |
2020-12-24 |
9.31 |
9.12 |
9.27 |
9.15 |
7000.0 |
9.15 |
2020-12-23 |
9.34 |
9.1 |
9.34 |
9.27 |
98600.0 |
9.27 |
2020-12-22 |
9.9 |
9.02 |
9.53 |
9.24 |
173400.0 |
9.24 |
2020-12-21 |
9.53 |
9.01 |
9.01 |
9.34 |
134900.0 |
9.34 |
2020-12-18 |
9.7 |
9.0 |
9.48 |
9.01 |
87800.0 |
9.01 |
2020-12-17 |
10.03 |
9.52 |
9.71 |
9.52 |
137600.0 |
9.52 |
2020-12-16 |
10.12 |
9.37 |
10.12 |
9.37 |
32300.0 |
9.37 |
2020-12-15 |
10.24 |
9.81 |
10.18 |
10.05 |
23100.0 |
10.05 |
2020-12-14 |
10.41 |
9.82 |
10.11 |
9.97 |
56700.0 |
9.97 |
2020-12-11 |
10.13 |
9.75 |
9.81 |
10.13 |
31200.0 |
10.13 |
2020-12-10 |
9.99 |
9.09 |
9.77 |
9.9 |
89000.0 |
9.9 |
2020-12-09 |
9.99 |
9.51 |
9.99 |
9.79 |
36300.0 |
9.79 |
2020-12-08 |
10.48 |
9.59 |
10.12 |
9.61 |
67300.0 |
9.61 |
2020-12-07 |
10.9 |
9.3 |
10.01 |
10.3 |
101200.0 |
10.3 |
2020-12-04 |
10.91 |
10.0 |
10.2 |
10.91 |
40100.0 |
10.91 |
2020-12-03 |
10.19 |
9.61 |
9.95 |
10.18 |
28500.0 |
10.18 |
2020-12-02 |
10.0 |
9.12 |
9.54 |
10.0 |
17300.0 |
10.0 |
2020-12-01 |
9.55 |
9.13 |
9.37 |
9.5 |
25800.0 |
9.5 |
2020-11-30 |
10.0 |
9.03 |
9.51 |
9.12 |
22000.0 |
9.12 |
2020-11-27 |
9.83 |
9.54 |
9.62 |
9.63 |
14700.0 |
9.63 |
2020-11-25 |
9.98 |
9.55 |
9.83 |
9.72 |
16100.0 |
9.72 |
2020-11-24 |
9.96 |
9.62 |
9.95 |
9.84 |
22800.0 |
9.84 |
2020-11-23 |
9.94 |
9.5 |
9.52 |
9.86 |
16000.0 |
9.86 |
2020-11-20 |
9.93 |
9.5 |
9.5 |
9.6 |
14400.0 |
9.6 |
2020-11-19 |
10.36 |
9.06 |
9.54 |
9.6 |
32200.0 |
9.6 |
2020-11-18 |
9.85 |
9.42 |
9.74 |
9.69 |
19700.0 |
9.69 |
2020-11-17 |
9.79 |
9.23 |
9.36 |
9.79 |
16400.0 |
9.79 |
2020-11-16 |
9.47 |
9.1 |
9.28 |
9.4 |
20900.0 |
9.4 |
2020-11-13 |
9.93 |
8.89 |
9.21 |
9.0 |
12400.0 |
9.0 |
2020-11-12 |
9.85 |
8.67 |
9.81 |
8.96 |
35500.0 |
8.96 |
2020-11-11 |
9.85 |
9.35 |
9.59 |
9.84 |
92100.0 |
9.84 |
2020-11-10 |
9.63 |
9.2 |
9.4 |
9.45 |
12300.0 |
9.45 |
2020-11-09 |
9.5 |
8.95 |
9.15 |
9.45 |
34900.0 |
9.45 |
2020-11-06 |
9.0 |
8.83 |
8.83 |
8.95 |
13800.0 |
8.95 |
2020-11-05 |
8.89 |
8.71 |
8.89 |
8.84 |
10800.0 |
8.84 |
2020-11-04 |
8.91 |
8.82 |
8.91 |
8.88 |
4400.0 |
8.88 |
2020-11-03 |
9.06 |
8.76 |
8.98 |
9.0 |
13900.0 |
9.0 |
2020-11-02 |
9.25 |
8.91 |
9.25 |
8.94 |
11400.0 |
8.94 |
2020-10-30 |
9.67 |
8.91 |
9.17 |
8.96 |
17300.0 |
8.96 |
2020-10-29 |
9.17 |
8.77 |
9.0 |
9.17 |
18800.0 |
9.17 |
2020-10-28 |
9.93 |
8.99 |
9.3 |
9.07 |
27200.0 |
9.07 |
2020-10-27 |
9.78 |
9.19 |
9.19 |
9.45 |
11000.0 |
9.45 |
2020-10-26 |
10.39 |
8.76 |
10.39 |
9.15 |
65600.0 |
9.15 |
2020-10-23 |
10.5 |
9.57 |
9.57 |
10.44 |
43700.0 |
10.44 |
2020-10-22 |
9.7 |
9.31 |
9.47 |
9.55 |
27300.0 |
9.55 |
2020-10-21 |
9.54 |
9.31 |
9.38 |
9.48 |
14700.0 |
9.48 |
2020-10-20 |
9.51 |
9.24 |
9.51 |
9.36 |
12700.0 |
9.36 |
2020-10-19 |
9.8 |
9.0 |
9.45 |
9.39 |
34700.0 |
9.39 |
2020-10-16 |
9.68 |
9.31 |
9.52 |
9.45 |
9300.0 |
9.45 |
2020-10-15 |
9.57 |
8.97 |
9.1 |
9.49 |
25300.0 |
9.49 |
2020-10-14 |
9.66 |
9.0 |
9.59 |
9.19 |
23600.0 |
9.19 |
2020-10-13 |
9.8 |
8.97 |
9.57 |
9.46 |
37400.0 |
9.46 |
2020-10-12 |
9.78 |
9.16 |
9.2 |
9.57 |
103200.0 |
9.57 |
2020-10-09 |
9.24 |
9.0 |
9.2 |
9.13 |
27700.0 |
9.13 |
2020-10-08 |
9.23 |
8.4 |
8.92 |
9.2 |
39500.0 |
9.2 |
2020-10-07 |
9.32 |
8.71 |
9.32 |
8.87 |
40700.0 |
8.87 |
2020-10-06 |
9.4 |
8.66 |
8.66 |
9.12 |
64100.0 |
9.12 |
2020-10-05 |
8.99 |
7.89 |
7.9 |
8.72 |
75800.0 |
8.72 |
2020-10-02 |
7.89 |
7.4 |
7.52 |
7.89 |
15800.0 |
7.89 |
2020-10-01 |
7.56 |
7.32 |
7.32 |
7.4 |
16300.0 |
7.4 |
2020-09-30 |
7.54 |
7.2 |
7.46 |
7.25 |
17300.0 |
7.25 |
2020-09-29 |
7.6 |
7.46 |
7.59 |
7.48 |
8200.0 |
7.48 |
2020-09-28 |
7.6 |
7.47 |
7.51 |
7.52 |
20000.0 |
7.52 |
2020-09-25 |
7.55 |
7.36 |
7.49 |
7.51 |
13200.0 |
7.51 |
2020-09-24 |
7.55 |
7.11 |
7.55 |
7.35 |
31000.0 |
7.35 |
2020-09-23 |
7.62 |
7.36 |
7.54 |
7.36 |
23700.0 |
7.36 |
2020-09-22 |
7.64 |
7.41 |
7.43 |
7.53 |
31800.0 |
7.53 |
2020-09-21 |
7.49 |
7.35 |
7.36 |
7.46 |
32400.0 |
7.46 |
2020-09-18 |
7.53 |
7.35 |
7.4 |
7.49 |
375900.0 |
7.49 |
2020-09-17 |
7.63 |
7.4 |
7.54 |
7.43 |
39700.0 |
7.43 |
2020-09-16 |
7.9 |
7.51 |
7.75 |
7.51 |
36600.0 |
7.51 |
2020-09-15 |
7.89 |
7.65 |
7.75 |
7.77 |
28400.0 |
7.77 |
2020-09-14 |
7.83 |
7.56 |
7.83 |
7.79 |
43200.0 |
7.79 |
2020-09-11 |
7.89 |
7.7 |
7.83 |
7.7 |
26800.0 |
7.7 |
2020-09-10 |
7.9 |
7.75 |
7.81 |
7.84 |
37700.0 |
7.84 |
2020-09-09 |
8.03 |
7.77 |
7.85 |
7.88 |
55300.0 |
7.88 |
2020-09-08 |
8.01 |
7.75 |
7.88 |
7.81 |
31100.0 |
7.81 |
2020-09-04 |
8.29 |
7.75 |
8.15 |
7.97 |
34800.0 |
7.97 |
2020-09-03 |
8.25 |
7.68 |
7.87 |
8.22 |
95800.0 |
8.22 |
2020-09-02 |
8.2 |
7.71 |
7.8 |
7.91 |
135700.0 |
7.91 |
2020-09-01 |
8.25 |
7.71 |
8.25 |
7.87 |
92500.0 |
7.87 |
2020-08-31 |
8.36 |
8.1 |
8.24 |
8.25 |
33700.0 |
8.25 |
2020-08-28 |
8.83 |
8.07 |
8.65 |
8.33 |
66000.0 |
8.33 |
2020-08-27 |
9.2 |
8.4 |
9.18 |
8.58 |
74100.0 |
8.58 |
2020-08-26 |
9.19 |
8.79 |
9.04 |
9.19 |
38100.0 |
9.19 |
2020-08-25 |
9.15 |
8.62 |
8.63 |
9.09 |
66400.0 |
9.09 |
2020-08-24 |
8.88 |
8.34 |
8.83 |
8.67 |
105300.0 |
8.67 |
2020-08-21 |
8.98 |
8.77 |
8.9 |
8.88 |
25200.0 |
8.88 |
2020-08-20 |
9.11 |
8.92 |
8.94 |
8.99 |
46500.0 |
8.99 |
2020-08-19 |
9.15 |
8.94 |
8.95 |
9.0 |
94600.0 |
9.0 |
2020-08-18 |
9.1 |
8.77 |
8.91 |
8.95 |
61500.0 |
8.95 |
2020-08-17 |
9.52 |
8.88 |
9.5 |
8.96 |
80200.0 |
8.96 |
2020-08-14 |
9.81 |
9.01 |
9.24 |
9.46 |
104000.0 |
9.46 |
2020-08-13 |
9.25 |
8.78 |
8.9 |
9.25 |
89800.0 |
9.25 |
2020-08-12 |
9.28 |
8.62 |
8.69 |
8.81 |
121000.0 |
8.81 |
2020-08-11 |
9.18 |
8.62 |
8.68 |
8.69 |
116800.0 |
8.69 |
2020-08-10 |
9.3 |
8.62 |
9.29 |
8.83 |
239100.0 |
8.83 |
2020-08-07 |
9.98 |
9.3 |
9.88 |
9.41 |
119400.0 |
9.41 |
2020-08-06 |
10.47 |
9.75 |
10.29 |
9.88 |
239100.0 |
9.88 |
2020-08-05 |
11.31 |
10.4 |
11.27 |
10.47 |
177700.0 |
10.47 |
2020-08-04 |
11.27 |
10.4 |
10.63 |
11.0 |
333100.0 |
11.0 |
2020-08-03 |
10.64 |
10.23 |
10.64 |
10.51 |
165500.0 |
10.51 |
2020-07-31 |
11.0 |
10.15 |
10.99 |
10.16 |
110600.0 |
10.16 |
2020-07-30 |
10.95 |
10.5 |
10.69 |
10.7 |
82400.0 |
10.7 |
2020-07-29 |
11.04 |
10.49 |
11.04 |
10.7 |
146300.0 |
10.7 |
2020-07-28 |
11.49 |
8.59 |
8.72 |
10.29 |
521000.0 |
10.29 |
2020-07-27 |
9.25 |
8.53 |
8.88 |
8.59 |
35300.0 |
8.59 |
2020-07-24 |
8.98 |
8.4 |
8.88 |
8.87 |
20100.0 |
8.87 |
2020-07-23 |
9.5 |
8.75 |
8.9 |
8.95 |
48000.0 |
8.95 |
2020-07-22 |
9.5 |
7.99 |
8.0 |
8.9 |
73500.0 |
8.9 |
2020-07-21 |
8.0 |
7.62 |
7.62 |
7.97 |
25000.0 |
7.97 |
2020-07-20 |
7.82 |
7.4 |
7.47 |
7.41 |
26400.0 |
7.41 |
2020-07-17 |
7.93 |
7.51 |
7.65 |
7.53 |
13100.0 |
7.53 |
2020-07-16 |
8.0 |
7.63 |
7.9 |
7.63 |
8800.0 |
7.63 |
2020-07-15 |
8.1 |
7.77 |
8.1 |
7.79 |
5000.0 |
7.79 |
2020-07-14 |
8.09 |
7.59 |
7.8 |
8.08 |
19800.0 |
8.08 |
2020-07-13 |
8.08 |
7.29 |
8.0 |
8.02 |
44500.0 |
8.02 |
2020-07-10 |
8.0 |
7.44 |
7.48 |
7.98 |
26000.0 |
7.98 |
2020-07-09 |
7.67 |
7.28 |
7.52 |
7.44 |
9300.0 |
7.44 |
2020-07-08 |
7.77 |
7.48 |
7.74 |
7.48 |
33300.0 |
7.48 |
2020-07-07 |
7.69 |
7.45 |
7.49 |
7.68 |
10100.0 |
7.68 |
2020-07-06 |
7.59 |
7.29 |
7.56 |
7.5 |
9300.0 |
7.5 |
2020-07-02 |
7.6 |
7.03 |
7.49 |
7.45 |
9500.0 |
7.45 |
2020-07-01 |
7.51 |
7.11 |
7.23 |
7.49 |
45700.0 |
7.49 |
2020-06-30 |
7.34 |
6.97 |
7.05 |
7.34 |
11600.0 |
7.34 |
2020-06-29 |
7.11 |
6.9 |
7.01 |
7.02 |
48600.0 |
7.02 |
2020-06-26 |
7.11 |
6.91 |
6.91 |
7.11 |
9600.0 |
7.11 |
2020-06-25 |
7.05 |
6.85 |
6.85 |
7.03 |
10700.0 |
7.03 |
2020-06-24 |
7.38 |
6.75 |
7.23 |
6.85 |
31000.0 |
6.85 |
2020-06-23 |
7.69 |
7.2 |
7.69 |
7.25 |
22100.0 |
7.25 |
2020-06-22 |
7.62 |
7.51 |
7.62 |
7.6 |
17500.0 |
7.6 |
2020-06-19 |
7.8 |
7.32 |
7.8 |
7.7 |
40300.0 |
7.7 |
2020-06-18 |
7.87 |
7.66 |
7.78 |
7.87 |
5800.0 |
7.87 |
2020-06-17 |
7.81 |
7.53 |
7.54 |
7.71 |
19300.0 |
7.71 |
2020-06-16 |
7.64 |
7.33 |
7.33 |
7.64 |
38300.0 |
7.64 |
2020-06-15 |
7.7 |
7.22 |
7.51 |
7.35 |
37000.0 |
7.35 |
2020-06-12 |
8.49 |
6.95 |
8.33 |
7.54 |
74600.0 |
7.54 |
2020-06-11 |
8.7 |
8.13 |
8.65 |
8.17 |
22800.0 |
8.17 |
2020-06-10 |
8.89 |
8.51 |
8.65 |
8.77 |
13600.0 |
8.77 |
2020-06-09 |
9.0 |
8.21 |
8.87 |
8.55 |
56600.0 |
8.55 |
2020-06-08 |
8.88 |
8.12 |
8.12 |
8.87 |
101300.0 |
8.87 |
2020-06-05 |
8.19 |
7.88 |
7.93 |
8.12 |
29800.0 |
8.12 |
2020-06-04 |
7.98 |
7.65 |
7.72 |
7.87 |
11600.0 |
7.87 |
2020-06-03 |
7.96 |
7.54 |
7.95 |
7.62 |
39600.0 |
7.62 |
2020-06-02 |
8.0 |
7.63 |
7.91 |
7.88 |
25300.0 |
7.88 |
2020-06-01 |
8.0 |
7.54 |
7.54 |
8.0 |
41900.0 |
8.0 |
2020-05-29 |
7.8 |
6.98 |
7.55 |
7.4 |
180900.0 |
7.4 |
2020-05-28 |
8.45 |
7.9 |
8.2 |
7.9 |
91700.0 |
7.9 |
2020-05-27 |
8.49 |
7.5 |
7.5 |
8.14 |
173000.0 |
8.14 |
2020-05-26 |
7.42 |
6.76 |
6.85 |
7.4 |
64400.0 |
7.4 |
2020-05-22 |
6.75 |
6.35 |
6.35 |
6.75 |
40900.0 |
6.75 |
2020-05-21 |
6.99 |
6.03 |
6.49 |
6.3 |
41900.0 |
6.3 |
2020-05-20 |
6.48 |
6.17 |
6.25 |
6.48 |
28800.0 |
6.48 |
2020-05-19 |
6.25 |
5.95 |
6.15 |
6.18 |
45100.0 |
6.18 |
2020-05-18 |
6.15 |
5.96 |
5.99 |
5.96 |
60800.0 |
5.96 |
2020-05-15 |
6.1 |
5.67 |
5.74 |
5.78 |
39000.0 |
5.78 |
2020-05-14 |
5.96 |
5.64 |
5.75 |
5.9 |
16300.0 |
5.9 |
2020-05-13 |
5.97 |
5.71 |
5.93 |
5.71 |
38500.0 |
5.71 |
2020-05-12 |
5.9 |
5.64 |
5.64 |
5.83 |
15100.0 |
5.83 |
2020-05-11 |
6.1 |
5.25 |
5.73 |
5.53 |
481400.0 |
5.53 |
2020-05-08 |
5.9 |
5.57 |
5.9 |
5.74 |
13100.0 |
5.74 |
2020-05-07 |
5.97 |
5.5 |
5.63 |
5.87 |
90200.0 |
5.87 |
2020-05-06 |
5.33 |
5.14 |
5.15 |
5.33 |
3800.0 |
5.33 |
2020-05-05 |
5.63 |
5.11 |
5.23 |
5.3 |
16600.0 |
5.3 |
2020-05-04 |
5.51 |
5.04 |
5.16 |
5.09 |
12200.0 |
5.09 |
2020-05-01 |
5.4 |
5.0 |
5.29 |
5.18 |
7000.0 |
5.18 |
2020-04-30 |
5.62 |
5.15 |
5.62 |
5.6 |
3400.0 |
5.6 |
2020-04-29 |
5.75 |
5.13 |
5.14 |
5.65 |
25900.0 |
5.65 |
2020-04-28 |
5.12 |
4.85 |
5.04 |
5.12 |
9100.0 |
5.12 |
2020-04-27 |
5.1 |
4.78 |
5.0 |
5.07 |
35300.0 |
5.07 |
2020-04-24 |
5.13 |
4.94 |
5.03 |
5.09 |
20800.0 |
5.09 |
2020-04-23 |
5.15 |
4.73 |
4.73 |
5.0 |
37500.0 |
5.0 |
2020-04-22 |
4.97 |
4.75 |
4.9 |
4.86 |
7600.0 |
4.86 |
2020-04-21 |
4.97 |
4.75 |
4.97 |
4.75 |
500.0 |
4.75 |
2020-04-20 |
5.0 |
4.86 |
4.92 |
4.86 |
6300.0 |
4.86 |
2020-04-17 |
5.0 |
4.82 |
4.9 |
5.0 |
16500.0 |
5.0 |
2020-04-16 |
4.89 |
4.64 |
4.72 |
4.79 |
34400.0 |
4.79 |
2020-04-15 |
4.73 |
4.42 |
4.42 |
4.7 |
11200.0 |
4.7 |
2020-04-14 |
4.75 |
4.6 |
4.75 |
4.75 |
11500.0 |
4.75 |
2020-04-13 |
4.73 |
4.29 |
4.63 |
4.72 |
24000.0 |
4.72 |
2020-04-09 |
4.75 |
4.43 |
4.45 |
4.61 |
40400.0 |
4.61 |
2020-04-08 |
4.48 |
4.34 |
4.44 |
4.45 |
6200.0 |
4.45 |
2020-04-07 |
4.49 |
4.15 |
4.15 |
4.32 |
16100.0 |
4.32 |
2020-04-06 |
4.34 |
4.12 |
4.29 |
4.23 |
22500.0 |
4.23 |
2020-04-03 |
4.27 |
4.07 |
4.1 |
4.2 |
19900.0 |
4.2 |
2020-04-02 |
4.47 |
4.08 |
4.47 |
4.11 |
2700.0 |
4.11 |
2020-04-01 |
4.5 |
3.95 |
4.05 |
4.37 |
31500.0 |
4.37 |
2020-03-31 |
4.5 |
4.2 |
4.48 |
4.21 |
38400.0 |
4.21 |
2020-03-30 |
4.5 |
3.99 |
4.19 |
4.26 |
16900.0 |
4.26 |
2020-03-27 |
4.32 |
4.04 |
4.23 |
4.32 |
6700.0 |
4.32 |
2020-03-26 |
4.42 |
3.9 |
3.9 |
4.3 |
12200.0 |
4.3 |
2020-03-25 |
3.98 |
3.52 |
3.57 |
3.88 |
18300.0 |
3.88 |
2020-03-24 |
3.58 |
3.25 |
3.57 |
3.56 |
17200.0 |
3.56 |
2020-03-23 |
3.58 |
3.25 |
3.5 |
3.47 |
19400.0 |
3.47 |
2020-03-20 |
3.69 |
3.25 |
3.35 |
3.46 |
109000.0 |
3.46 |
2020-03-19 |
3.75 |
3.11 |
3.46 |
3.11 |
15200.0 |
3.11 |
2020-03-18 |
4.17 |
3.0 |
3.92 |
3.29 |
11800.0 |
3.29 |
2020-03-17 |
4.25 |
3.8 |
3.95 |
3.81 |
43600.0 |
3.81 |
2020-03-16 |
4.52 |
3.91 |
4.26 |
3.95 |
23200.0 |
3.95 |
2020-03-13 |
4.6 |
4.26 |
4.26 |
4.36 |
13600.0 |
4.36 |
2020-03-12 |
4.99 |
4.23 |
4.65 |
4.35 |
53300.0 |
4.35 |
2020-03-11 |
5.2 |
4.88 |
4.89 |
5.15 |
2100.0 |
5.15 |
2020-03-10 |
5.4 |
4.83 |
5.0 |
5.22 |
11400.0 |
5.22 |
2020-03-09 |
5.4 |
4.43 |
4.99 |
4.95 |
26400.0 |
4.95 |
2020-03-06 |
5.69 |
5.05 |
5.31 |
5.16 |
29000.0 |
5.16 |
2020-03-05 |
5.72 |
5.28 |
5.55 |
5.48 |
27500.0 |
5.48 |
2020-03-04 |
5.99 |
5.45 |
5.6 |
5.53 |
75500.0 |
5.53 |
2020-03-03 |
5.79 |
5.12 |
5.15 |
5.5 |
63600.0 |
5.5 |
2020-03-02 |
5.25 |
4.75 |
5.09 |
5.06 |
54100.0 |
5.06 |
2020-02-28 |
5.13 |
4.92 |
4.92 |
5.07 |
41700.0 |
5.07 |
2020-02-27 |
5.15 |
4.6 |
4.85 |
5.05 |
39300.0 |
5.05 |
2020-02-26 |
4.99 |
4.61 |
4.61 |
4.92 |
22800.0 |
4.92 |
2020-02-25 |
4.73 |
4.43 |
4.61 |
4.68 |
23700.0 |
4.68 |
2020-02-24 |
4.67 |
4.51 |
4.54 |
4.56 |
17400.0 |
4.56 |
2020-02-21 |
4.7 |
4.65 |
4.69 |
4.69 |
2400.0 |
4.69 |
2020-02-20 |
4.71 |
4.45 |
4.62 |
4.6 |
262200.0 |
4.6 |
2020-02-19 |
4.75 |
4.53 |
4.59 |
4.6 |
53300.0 |
4.6 |
2020-02-18 |
4.58 |
4.47 |
4.55 |
4.5 |
37300.0 |
4.5 |