Gogo Inc. Common Stockのデータ
- Home
- Gogo Inc. Common Stockの株価データ
Gogo Inc. Common Stockの基本情報
| 名前 |
Gogo Inc. Common Stock |
| ティッカー |
GOGO |
| 国 |
United States |
| 上場年 |
2013.0 |
| セクター |
Consumer Services |
Gogo Inc. Common Stockの過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
16.13 |
14.61 |
15.48 |
15.56 |
3315800.0 |
15.56 |
| 2021-02-12 |
15.62 |
13.32 |
13.45 |
15.39 |
6329500.0 |
15.39 |
| 2021-02-11 |
13.93 |
12.56 |
13.78 |
13.86 |
3274200.0 |
13.86 |
| 2021-02-10 |
14.2 |
13.12 |
14.0 |
13.53 |
1951300.0 |
13.53 |
| 2021-02-09 |
14.21 |
13.32 |
13.64 |
13.81 |
2177400.0 |
13.81 |
| 2021-02-08 |
13.9 |
13.27 |
13.5 |
13.65 |
1547500.0 |
13.65 |
| 2021-02-05 |
13.51 |
12.79 |
13.02 |
13.22 |
1551200.0 |
13.22 |
| 2021-02-04 |
13.2 |
12.55 |
13.02 |
13.01 |
1752000.0 |
13.01 |
| 2021-02-03 |
13.41 |
12.03 |
12.31 |
12.9 |
2854600.0 |
12.9 |
| 2021-02-02 |
13.13 |
11.91 |
12.04 |
12.29 |
2747200.0 |
12.29 |
| 2021-02-01 |
13.41 |
11.9 |
12.77 |
12.22 |
5322000.0 |
12.22 |
| 2021-01-29 |
14.58 |
13.0 |
13.51 |
13.4 |
4312100.0 |
13.4 |
| 2021-01-28 |
15.29 |
12.31 |
14.06 |
13.13 |
5213200.0 |
13.13 |
| 2021-01-27 |
17.23 |
13.42 |
15.4 |
13.91 |
13451500.0 |
13.91 |
| 2021-01-26 |
15.45 |
13.97 |
14.97 |
14.78 |
5770600.0 |
14.78 |
| 2021-01-25 |
15.7 |
12.62 |
13.13 |
14.5 |
21323100.0 |
14.5 |
| 2021-01-22 |
12.56 |
11.4 |
11.5 |
12.27 |
3725200.0 |
12.27 |
| 2021-01-21 |
11.81 |
11.01 |
11.4 |
11.64 |
1609000.0 |
11.64 |
| 2021-01-20 |
11.79 |
11.35 |
11.5 |
11.42 |
922800.0 |
11.42 |
| 2021-01-19 |
11.52 |
10.86 |
11.1 |
11.43 |
1774400.0 |
11.43 |
| 2021-01-15 |
11.99 |
10.95 |
11.9 |
10.98 |
2364000.0 |
10.98 |
| 2021-01-14 |
13.45 |
11.9 |
12.0 |
12.1 |
7645400.0 |
12.1 |
| 2021-01-13 |
11.82 |
11.12 |
11.42 |
11.62 |
1985000.0 |
11.62 |
| 2021-01-12 |
11.6 |
10.93 |
11.04 |
11.43 |
3065700.0 |
11.43 |
| 2021-01-11 |
11.23 |
10.02 |
10.08 |
10.88 |
3723300.0 |
10.88 |
| 2021-01-08 |
10.33 |
9.81 |
10.15 |
10.28 |
1466900.0 |
10.28 |
| 2021-01-07 |
10.62 |
10.0 |
10.4 |
10.12 |
1277200.0 |
10.12 |
| 2021-01-06 |
10.66 |
9.95 |
10.15 |
10.24 |
2106500.0 |
10.24 |
| 2021-01-05 |
10.24 |
9.5 |
9.5 |
10.12 |
2519000.0 |
10.12 |
| 2021-01-04 |
9.75 |
9.31 |
9.69 |
9.57 |
1591100.0 |
9.57 |
| 2020-12-31 |
9.94 |
9.49 |
9.82 |
9.63 |
2655900.0 |
9.63 |
| 2020-12-30 |
10.06 |
9.36 |
9.6 |
9.73 |
2029800.0 |
9.73 |
| 2020-12-29 |
9.82 |
9.3 |
9.74 |
9.48 |
2114600.0 |
9.48 |
| 2020-12-28 |
10.34 |
9.61 |
10.27 |
9.73 |
1997100.0 |
9.73 |
| 2020-12-24 |
10.49 |
9.9 |
9.97 |
10.13 |
1459800.0 |
10.13 |
| 2020-12-23 |
9.97 |
9.46 |
9.69 |
9.92 |
1149200.0 |
9.92 |
| 2020-12-22 |
9.93 |
9.4 |
9.85 |
9.8 |
3251900.0 |
9.8 |
| 2020-12-21 |
9.94 |
9.11 |
9.33 |
9.7 |
2079500.0 |
9.7 |
| 2020-12-18 |
9.98 |
9.36 |
9.87 |
9.51 |
2373400.0 |
9.51 |
| 2020-12-17 |
9.92 |
9.41 |
9.63 |
9.78 |
2542200.0 |
9.78 |
| 2020-12-16 |
10.0 |
9.28 |
9.92 |
9.65 |
2589500.0 |
9.65 |
| 2020-12-15 |
10.15 |
9.4 |
9.58 |
9.97 |
2191600.0 |
9.97 |
| 2020-12-14 |
10.34 |
9.49 |
10.34 |
9.49 |
2768900.0 |
9.49 |
| 2020-12-11 |
10.74 |
9.76 |
10.32 |
10.12 |
3556300.0 |
10.12 |
| 2020-12-10 |
11.45 |
10.27 |
11.08 |
10.36 |
4742700.0 |
10.36 |
| 2020-12-09 |
12.39 |
11.04 |
12.25 |
11.24 |
4676300.0 |
11.24 |
| 2020-12-08 |
12.88 |
10.42 |
10.68 |
12.2 |
13371200.0 |
12.2 |
| 2020-12-07 |
10.95 |
10.16 |
10.19 |
10.52 |
2386800.0 |
10.52 |
| 2020-12-04 |
10.39 |
9.84 |
10.25 |
10.12 |
4663000.0 |
10.12 |
| 2020-12-03 |
10.65 |
9.64 |
10.16 |
10.09 |
4219600.0 |
10.09 |
| 2020-12-02 |
10.89 |
9.9 |
10.88 |
9.96 |
3843600.0 |
9.96 |
| 2020-12-01 |
11.95 |
10.74 |
11.26 |
11.06 |
6472800.0 |
11.06 |
| 2020-11-30 |
11.15 |
10.18 |
11.07 |
10.54 |
1934500.0 |
10.54 |
| 2020-11-27 |
11.13 |
10.72 |
10.88 |
11.07 |
959300.0 |
11.07 |
| 2020-11-25 |
11.41 |
10.51 |
10.79 |
10.91 |
2475100.0 |
10.91 |
| 2020-11-24 |
10.99 |
10.09 |
10.24 |
10.66 |
3950000.0 |
10.66 |
| 2020-11-23 |
10.28 |
9.68 |
9.88 |
9.97 |
3073000.0 |
9.97 |
| 2020-11-20 |
10.05 |
9.34 |
10.01 |
9.42 |
2069100.0 |
9.42 |
| 2020-11-19 |
10.32 |
9.75 |
10.05 |
9.94 |
2249800.0 |
9.94 |
| 2020-11-18 |
11.1 |
10.01 |
10.52 |
10.02 |
3420800.0 |
10.02 |
| 2020-11-17 |
10.67 |
10.07 |
10.22 |
10.62 |
1102100.0 |
10.62 |
| 2020-11-16 |
11.06 |
10.12 |
10.7 |
10.4 |
6938200.0 |
10.4 |
| 2020-11-13 |
10.6 |
9.99 |
10.45 |
10.44 |
1392400.0 |
10.44 |
| 2020-11-12 |
10.42 |
9.32 |
9.4 |
10.38 |
2480800.0 |
10.38 |
| 2020-11-11 |
9.62 |
9.0 |
9.4 |
9.52 |
1404600.0 |
9.52 |
| 2020-11-10 |
9.49 |
8.35 |
8.35 |
9.24 |
1852900.0 |
9.24 |
| 2020-11-09 |
9.93 |
8.12 |
9.31 |
8.25 |
2956100.0 |
8.25 |
| 2020-11-06 |
9.36 |
8.71 |
9.1 |
8.73 |
1288900.0 |
8.73 |
| 2020-11-05 |
9.35 |
8.57 |
8.8 |
9.21 |
1623000.0 |
9.21 |
| 2020-11-04 |
8.73 |
8.3 |
8.65 |
8.48 |
889900.0 |
8.48 |
| 2020-11-03 |
8.75 |
8.25 |
8.37 |
8.64 |
990800.0 |
8.64 |
| 2020-11-02 |
8.52 |
8.11 |
8.29 |
8.31 |
1461500.0 |
8.31 |
| 2020-10-30 |
9.04 |
8.02 |
9.04 |
8.04 |
2503100.0 |
8.04 |
| 2020-10-29 |
9.24 |
8.61 |
8.85 |
9.14 |
1199400.0 |
9.14 |
| 2020-10-28 |
9.1 |
8.75 |
8.9 |
8.82 |
1399300.0 |
8.82 |
| 2020-10-27 |
9.49 |
9.02 |
9.06 |
9.13 |
731500.0 |
9.13 |
| 2020-10-26 |
9.4 |
8.98 |
9.32 |
9.16 |
1487800.0 |
9.16 |
| 2020-10-23 |
9.6 |
9.3 |
9.5 |
9.4 |
778300.0 |
9.4 |
| 2020-10-22 |
9.85 |
9.32 |
9.66 |
9.43 |
1497900.0 |
9.43 |
| 2020-10-21 |
10.34 |
9.44 |
10.1 |
9.7 |
2130800.0 |
9.7 |
| 2020-10-20 |
10.82 |
10.08 |
10.7 |
10.19 |
1824200.0 |
10.19 |
| 2020-10-19 |
11.97 |
10.59 |
11.1 |
10.64 |
6866100.0 |
10.64 |
| 2020-10-16 |
11.16 |
10.16 |
10.16 |
10.97 |
5103600.0 |
10.97 |
| 2020-10-15 |
10.28 |
9.93 |
10.01 |
10.17 |
2049400.0 |
10.17 |
| 2020-10-14 |
10.42 |
9.93 |
10.41 |
10.3 |
2251000.0 |
10.3 |
| 2020-10-13 |
10.64 |
9.82 |
10.0 |
10.42 |
3211400.0 |
10.42 |
| 2020-10-12 |
11.25 |
9.95 |
11.0 |
10.02 |
3124800.0 |
10.02 |
| 2020-10-09 |
11.05 |
10.07 |
10.07 |
11.01 |
3143600.0 |
11.01 |
| 2020-10-08 |
10.53 |
10.05 |
10.25 |
10.16 |
1990100.0 |
10.16 |
| 2020-10-07 |
11.15 |
9.95 |
10.31 |
10.07 |
5096200.0 |
10.07 |
| 2020-10-06 |
10.65 |
9.91 |
10.4 |
10.11 |
3288600.0 |
10.11 |
| 2020-10-05 |
10.55 |
9.66 |
10.05 |
10.29 |
3805400.0 |
10.29 |
| 2020-10-02 |
10.51 |
9.1 |
9.23 |
10.01 |
5405300.0 |
10.01 |
| 2020-10-01 |
9.94 |
8.9 |
9.14 |
9.6 |
3417600.0 |
9.6 |
| 2020-09-30 |
10.06 |
9.17 |
9.68 |
9.24 |
3644400.0 |
9.24 |
| 2020-09-29 |
10.08 |
8.95 |
9.12 |
9.81 |
3673900.0 |
9.81 |
| 2020-09-28 |
9.46 |
8.96 |
9.1 |
9.2 |
1338700.0 |
9.2 |
| 2020-09-25 |
9.67 |
8.71 |
8.8 |
8.99 |
2788500.0 |
8.99 |
| 2020-09-24 |
9.3 |
8.69 |
8.76 |
8.88 |
2585800.0 |
8.88 |
| 2020-09-23 |
9.71 |
8.62 |
9.55 |
8.68 |
3139200.0 |
8.68 |
| 2020-09-22 |
9.96 |
9.25 |
9.77 |
9.6 |
2019000.0 |
9.6 |
| 2020-09-21 |
10.26 |
9.75 |
9.75 |
9.83 |
1623400.0 |
9.83 |
| 2020-09-18 |
10.6 |
9.74 |
10.15 |
10.13 |
4526600.0 |
10.13 |
| 2020-09-17 |
10.95 |
9.86 |
10.64 |
10.12 |
6028000.0 |
10.12 |
| 2020-09-16 |
11.6 |
9.6 |
9.89 |
10.93 |
12542200.0 |
10.93 |
| 2020-09-15 |
10.04 |
9.27 |
9.32 |
9.61 |
4101300.0 |
9.61 |
| 2020-09-14 |
9.59 |
9.08 |
9.45 |
9.27 |
2723800.0 |
9.27 |
| 2020-09-11 |
9.97 |
9.07 |
9.62 |
9.45 |
4274100.0 |
9.45 |
| 2020-09-10 |
10.37 |
9.48 |
9.5 |
9.68 |
8044100.0 |
9.68 |
| 2020-09-09 |
9.5 |
8.65 |
9.22 |
9.45 |
5023800.0 |
9.45 |
| 2020-09-08 |
9.72 |
8.92 |
9.3 |
9.06 |
7978000.0 |
9.06 |
| 2020-09-04 |
10.68 |
9.31 |
9.43 |
10.04 |
19185000.0 |
10.04 |
| 2020-09-03 |
9.88 |
8.51 |
8.94 |
9.64 |
23304400.0 |
9.64 |
| 2020-09-02 |
10.06 |
6.85 |
7.03 |
9.48 |
94224300.0 |
9.48 |
| 2020-09-01 |
8.0 |
5.85 |
6.2 |
7.37 |
71156600.0 |
7.37 |
| 2020-08-31 |
5.24 |
4.86 |
4.96 |
5.14 |
4867800.0 |
5.14 |
| 2020-08-28 |
5.99 |
4.86 |
5.0 |
5.0 |
10274600.0 |
5.0 |
| 2020-08-27 |
5.09 |
4.57 |
5.02 |
4.79 |
4001500.0 |
4.79 |
| 2020-08-26 |
5.5 |
4.27 |
4.35 |
5.12 |
18625000.0 |
5.12 |
| 2020-08-25 |
4.58 |
3.72 |
3.77 |
4.54 |
8680000.0 |
4.54 |
| 2020-08-24 |
3.88 |
3.51 |
3.51 |
3.71 |
2111500.0 |
3.71 |
| 2020-08-21 |
3.72 |
3.48 |
3.61 |
3.51 |
957500.0 |
3.51 |
| 2020-08-20 |
3.63 |
3.36 |
3.4 |
3.63 |
1177700.0 |
3.63 |
| 2020-08-19 |
3.6 |
3.38 |
3.38 |
3.44 |
1146200.0 |
3.44 |
| 2020-08-18 |
3.53 |
3.36 |
3.49 |
3.41 |
1096400.0 |
3.41 |
| 2020-08-17 |
3.53 |
3.37 |
3.43 |
3.5 |
960700.0 |
3.5 |
| 2020-08-14 |
3.5 |
3.38 |
3.38 |
3.46 |
653700.0 |
3.46 |
| 2020-08-13 |
3.64 |
3.33 |
3.36 |
3.43 |
1235600.0 |
3.43 |
| 2020-08-12 |
3.7 |
3.35 |
3.4 |
3.41 |
1691400.0 |
3.41 |
| 2020-08-11 |
3.82 |
3.34 |
3.61 |
3.36 |
2324600.0 |
3.36 |
| 2020-08-10 |
3.82 |
3.25 |
3.3 |
3.62 |
3797300.0 |
3.62 |
| 2020-08-07 |
3.41 |
3.16 |
3.23 |
3.24 |
1158600.0 |
3.24 |
| 2020-08-06 |
3.41 |
3.21 |
3.36 |
3.28 |
857700.0 |
3.28 |
| 2020-08-05 |
3.52 |
3.28 |
3.41 |
3.35 |
2104800.0 |
3.35 |
| 2020-08-04 |
3.46 |
3.05 |
3.07 |
3.37 |
1465800.0 |
3.37 |
| 2020-08-03 |
3.17 |
2.89 |
2.96 |
3.15 |
988200.0 |
3.15 |
| 2020-07-31 |
3.36 |
2.77 |
3.32 |
2.91 |
3101700.0 |
2.91 |
| 2020-07-30 |
3.45 |
3.13 |
3.18 |
3.42 |
1449800.0 |
3.42 |
| 2020-07-29 |
3.29 |
3.13 |
3.2 |
3.24 |
891100.0 |
3.24 |
| 2020-07-28 |
3.26 |
3.1 |
3.14 |
3.22 |
835100.0 |
3.22 |
| 2020-07-27 |
3.3 |
3.12 |
3.28 |
3.14 |
1210800.0 |
3.14 |
| 2020-07-24 |
3.36 |
3.1 |
3.19 |
3.26 |
1582100.0 |
3.26 |
| 2020-07-23 |
3.34 |
3.15 |
3.21 |
3.22 |
1577300.0 |
3.22 |
| 2020-07-22 |
3.54 |
3.17 |
3.47 |
3.24 |
2008100.0 |
3.24 |
| 2020-07-21 |
3.48 |
3.2 |
3.21 |
3.46 |
2003900.0 |
3.46 |
| 2020-07-20 |
3.35 |
3.15 |
3.35 |
3.24 |
1345500.0 |
3.24 |
| 2020-07-17 |
3.36 |
3.15 |
3.23 |
3.3 |
1279900.0 |
3.3 |
| 2020-07-16 |
3.33 |
3.17 |
3.25 |
3.27 |
1584300.0 |
3.27 |
| 2020-07-15 |
3.49 |
3.2 |
3.42 |
3.28 |
2041900.0 |
3.28 |
| 2020-07-14 |
3.35 |
3.02 |
3.2 |
3.35 |
2259100.0 |
3.35 |
| 2020-07-13 |
3.64 |
3.16 |
3.6 |
3.2 |
2437900.0 |
3.2 |
| 2020-07-10 |
3.99 |
3.35 |
3.4 |
3.48 |
4930800.0 |
3.48 |
| 2020-07-09 |
3.52 |
3.22 |
3.45 |
3.43 |
2351900.0 |
3.43 |
| 2020-07-08 |
3.51 |
3.15 |
3.18 |
3.4 |
2185400.0 |
3.4 |
| 2020-07-07 |
3.36 |
3.14 |
3.27 |
3.21 |
1760700.0 |
3.21 |
| 2020-07-06 |
3.44 |
3.12 |
3.12 |
3.32 |
2367900.0 |
3.32 |
| 2020-07-02 |
3.14 |
3.01 |
3.06 |
3.1 |
1522900.0 |
3.1 |
| 2020-07-01 |
3.14 |
2.84 |
3.1 |
3.06 |
2861700.0 |
3.06 |
| 2020-06-30 |
3.17 |
2.69 |
2.74 |
3.16 |
3880100.0 |
3.16 |
| 2020-06-29 |
2.91 |
2.68 |
2.77 |
2.77 |
1172200.0 |
2.77 |
| 2020-06-26 |
2.97 |
2.63 |
2.91 |
2.73 |
2026700.0 |
2.73 |
| 2020-06-25 |
2.98 |
2.56 |
2.57 |
2.96 |
3023200.0 |
2.96 |
| 2020-06-24 |
2.74 |
2.56 |
2.7 |
2.66 |
2426900.0 |
2.66 |
| 2020-06-23 |
2.8 |
2.59 |
2.67 |
2.75 |
1899000.0 |
2.75 |
| 2020-06-22 |
2.8 |
2.57 |
2.77 |
2.63 |
3362200.0 |
2.63 |
| 2020-06-19 |
2.89 |
2.53 |
2.65 |
2.87 |
3716600.0 |
2.87 |
| 2020-06-18 |
2.76 |
2.53 |
2.72 |
2.58 |
2416800.0 |
2.58 |
| 2020-06-17 |
2.86 |
2.7 |
2.83 |
2.76 |
2338100.0 |
2.76 |
| 2020-06-16 |
3.07 |
2.73 |
3.03 |
2.85 |
2285200.0 |
2.85 |
| 2020-06-15 |
2.94 |
2.42 |
2.49 |
2.92 |
2843400.0 |
2.92 |
| 2020-06-12 |
2.62 |
2.39 |
2.55 |
2.61 |
2063600.0 |
2.61 |
| 2020-06-11 |
2.81 |
2.3 |
2.75 |
2.31 |
3459200.0 |
2.31 |
| 2020-06-10 |
3.2 |
2.83 |
3.15 |
3.0 |
2187800.0 |
3.0 |
| 2020-06-09 |
3.36 |
3.03 |
3.35 |
3.14 |
2291100.0 |
3.14 |
| 2020-06-08 |
3.51 |
3.18 |
3.26 |
3.48 |
4288300.0 |
3.48 |
| 2020-06-05 |
3.88 |
3.07 |
3.81 |
3.16 |
8430200.0 |
3.16 |
| 2020-06-04 |
3.39 |
2.73 |
2.74 |
3.11 |
6960400.0 |
3.11 |
| 2020-06-03 |
2.67 |
2.28 |
2.28 |
2.62 |
4429800.0 |
2.62 |
| 2020-06-02 |
2.27 |
2.14 |
2.22 |
2.24 |
1943800.0 |
2.24 |
| 2020-06-01 |
2.24 |
2.02 |
2.13 |
2.2 |
2660100.0 |
2.2 |
| 2020-05-29 |
2.18 |
1.96 |
2.05 |
2.08 |
2509500.0 |
2.08 |
| 2020-05-28 |
2.18 |
2.07 |
2.18 |
2.08 |
1189400.0 |
2.08 |
| 2020-05-27 |
2.44 |
2.08 |
2.36 |
2.16 |
1968900.0 |
2.16 |
| 2020-05-26 |
2.47 |
2.25 |
2.29 |
2.32 |
1948900.0 |
2.32 |
| 2020-05-22 |
2.4 |
2.15 |
2.38 |
2.21 |
2480100.0 |
2.21 |
| 2020-05-21 |
2.49 |
2.28 |
2.35 |
2.4 |
3178200.0 |
2.4 |
| 2020-05-20 |
2.51 |
2.1 |
2.1 |
2.27 |
3861700.0 |
2.27 |
| 2020-05-19 |
2.18 |
1.84 |
1.85 |
2.04 |
2693500.0 |
2.04 |
| 2020-05-18 |
1.95 |
1.76 |
1.91 |
1.88 |
2602700.0 |
1.88 |
| 2020-05-15 |
1.85 |
1.65 |
1.67 |
1.83 |
2505400.0 |
1.83 |
| 2020-05-14 |
1.78 |
1.5 |
1.59 |
1.71 |
1328900.0 |
1.71 |
| 2020-05-13 |
1.82 |
1.56 |
1.76 |
1.64 |
1629400.0 |
1.64 |
| 2020-05-12 |
1.92 |
1.64 |
1.65 |
1.76 |
3872500.0 |
1.76 |
| 2020-05-11 |
1.73 |
1.46 |
1.49 |
1.67 |
5149000.0 |
1.67 |
| 2020-05-08 |
1.52 |
1.4 |
1.46 |
1.4 |
1949100.0 |
1.4 |
| 2020-05-07 |
1.54 |
1.42 |
1.46 |
1.42 |
1100600.0 |
1.42 |
| 2020-05-06 |
1.47 |
1.33 |
1.43 |
1.45 |
1383200.0 |
1.45 |
| 2020-05-05 |
1.53 |
1.38 |
1.51 |
1.41 |
1601600.0 |
1.41 |
| 2020-05-04 |
1.6 |
1.47 |
1.57 |
1.48 |
1914200.0 |
1.48 |
| 2020-05-01 |
1.66 |
1.56 |
1.56 |
1.57 |
868500.0 |
1.57 |
| 2020-04-30 |
1.74 |
1.5 |
1.73 |
1.63 |
1251300.0 |
1.63 |
| 2020-04-29 |
1.95 |
1.58 |
1.62 |
1.67 |
4651800.0 |
1.67 |
| 2020-04-28 |
1.64 |
1.48 |
1.54 |
1.58 |
2501600.0 |
1.58 |
| 2020-04-27 |
1.56 |
1.46 |
1.53 |
1.51 |
1773300.0 |
1.51 |
| 2020-04-24 |
1.56 |
1.48 |
1.55 |
1.53 |
1792500.0 |
1.53 |
| 2020-04-23 |
1.7 |
1.52 |
1.6 |
1.56 |
1720100.0 |
1.56 |
| 2020-04-22 |
1.7 |
1.5 |
1.57 |
1.55 |
1429200.0 |
1.55 |
| 2020-04-21 |
1.72 |
1.51 |
1.71 |
1.55 |
1986900.0 |
1.55 |
| 2020-04-20 |
1.83 |
1.63 |
1.83 |
1.69 |
1950500.0 |
1.69 |
| 2020-04-17 |
1.92 |
1.76 |
1.9 |
1.84 |
1292000.0 |
1.84 |
| 2020-04-16 |
1.9 |
1.71 |
1.87 |
1.82 |
1220100.0 |
1.82 |
| 2020-04-15 |
1.92 |
1.73 |
1.89 |
1.91 |
1389200.0 |
1.91 |
| 2020-04-14 |
2.06 |
1.82 |
2.01 |
1.9 |
1668000.0 |
1.9 |
| 2020-04-13 |
2.11 |
1.87 |
2.11 |
1.99 |
1023200.0 |
1.99 |
| 2020-04-09 |
2.11 |
1.88 |
1.94 |
2.1 |
1958700.0 |
2.1 |
| 2020-04-08 |
1.95 |
1.7 |
1.81 |
1.92 |
1244100.0 |
1.92 |
| 2020-04-07 |
1.94 |
1.77 |
1.82 |
1.8 |
1745600.0 |
1.8 |
| 2020-04-06 |
2.06 |
1.69 |
2.04 |
1.71 |
1608800.0 |
1.71 |
| 2020-04-03 |
1.99 |
1.5 |
1.86 |
1.98 |
2558000.0 |
1.98 |
| 2020-04-02 |
2.08 |
1.86 |
2.01 |
1.89 |
891500.0 |
1.89 |
| 2020-04-01 |
2.15 |
2.0 |
2.13 |
2.01 |
2696000.0 |
2.01 |
| 2020-03-31 |
2.31 |
2.08 |
2.3 |
2.12 |
661100.0 |
2.12 |
| 2020-03-30 |
2.36 |
2.06 |
2.13 |
2.32 |
759100.0 |
2.32 |
| 2020-03-27 |
2.38 |
2.1 |
2.28 |
2.12 |
1466000.0 |
2.12 |
| 2020-03-26 |
2.61 |
2.29 |
2.51 |
2.3 |
2622100.0 |
2.3 |
| 2020-03-25 |
3.15 |
2.25 |
3.13 |
2.29 |
2697300.0 |
2.29 |
| 2020-03-24 |
3.58 |
2.85 |
3.53 |
3.15 |
3730300.0 |
3.15 |
| 2020-03-23 |
3.31 |
2.72 |
2.89 |
3.22 |
3594800.0 |
3.22 |
| 2020-03-20 |
2.94 |
2.24 |
2.25 |
2.7 |
3999300.0 |
2.7 |
| 2020-03-19 |
2.3 |
2.11 |
2.19 |
2.22 |
2362200.0 |
2.22 |
| 2020-03-18 |
2.42 |
1.91 |
2.0 |
2.09 |
2259500.0 |
2.09 |
| 2020-03-17 |
2.24 |
1.9 |
1.96 |
2.14 |
2823300.0 |
2.14 |
| 2020-03-16 |
2.19 |
1.54 |
1.54 |
1.8 |
2105900.0 |
1.8 |
| 2020-03-13 |
2.55 |
1.97 |
2.49 |
2.23 |
3629000.0 |
2.23 |
| 2020-03-12 |
2.24 |
1.77 |
2.23 |
1.93 |
5069100.0 |
1.93 |
| 2020-03-11 |
2.71 |
2.48 |
2.67 |
2.49 |
2897200.0 |
2.49 |
| 2020-03-10 |
2.91 |
2.42 |
2.91 |
2.83 |
4760400.0 |
2.83 |
| 2020-03-09 |
2.91 |
2.35 |
2.5 |
2.78 |
9358800.0 |
2.78 |
| 2020-03-06 |
3.04 |
2.57 |
2.7 |
2.81 |
5185700.0 |
2.81 |
| 2020-03-05 |
3.26 |
2.75 |
3.25 |
2.81 |
6213100.0 |
2.81 |
| 2020-03-04 |
3.37 |
3.22 |
3.31 |
3.3 |
3220400.0 |
3.3 |
| 2020-03-03 |
3.54 |
3.18 |
3.52 |
3.23 |
4227400.0 |
3.23 |
| 2020-03-02 |
3.68 |
3.23 |
3.66 |
3.55 |
4410300.0 |
3.55 |
| 2020-02-28 |
3.79 |
3.51 |
3.61 |
3.61 |
3056200.0 |
3.61 |
| 2020-02-27 |
3.89 |
2.96 |
3.8 |
3.83 |
5066300.0 |
3.83 |
| 2020-02-26 |
4.35 |
3.81 |
4.28 |
3.85 |
4215600.0 |
3.85 |
| 2020-02-25 |
4.64 |
4.22 |
4.54 |
4.29 |
3304200.0 |
4.29 |
| 2020-02-24 |
4.9 |
4.41 |
4.79 |
4.44 |
4932000.0 |
4.44 |
| 2020-02-21 |
5.12 |
4.82 |
5.1 |
4.97 |
2226800.0 |
4.97 |
| 2020-02-20 |
5.23 |
5.05 |
5.1 |
5.12 |
889600.0 |
5.12 |
| 2020-02-19 |
5.14 |
5.01 |
5.01 |
5.05 |
931200.0 |
5.05 |
| 2020-02-18 |
5.06 |
4.89 |
5.01 |
5.01 |
1610000.0 |
5.01 |