名前 | Harmonic Inc. Common Stock |
ティッカー | HLIT |
国 | United States |
上場年 | 1995.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 7.72 | 7.33 | 7.66 | 7.56 | 746300.0 | 7.56 |
2021-02-12 | 7.82 | 7.51 | 7.7 | 7.61 | 813400.0 | 7.61 |
2021-02-11 | 8.12 | 7.74 | 8.01 | 7.77 | 594800.0 | 7.77 |
2021-02-10 | 8.14 | 7.84 | 7.96 | 7.93 | 678100.0 | 7.93 |
2021-02-09 | 8.19 | 7.78 | 7.83 | 7.95 | 692500.0 | 7.95 |
2021-02-08 | 7.79 | 7.6 | 7.67 | 7.78 | 676600.0 | 7.78 |
2021-02-05 | 7.86 | 7.58 | 7.77 | 7.64 | 798900.0 | 7.64 |
2021-02-04 | 7.72 | 7.62 | 7.67 | 7.67 | 578000.0 | 7.67 |
2021-02-03 | 7.89 | 7.52 | 7.85 | 7.67 | 2200700.0 | 7.67 |
2021-02-02 | 8.4 | 7.78 | 8.4 | 7.89 | 981500.0 | 7.89 |
2021-02-01 | 7.98 | 7.76 | 7.86 | 7.88 | 860200.0 | 7.88 |
2021-01-29 | 7.99 | 7.7 | 7.98 | 7.76 | 582900.0 | 7.76 |
2021-01-28 | 8.23 | 7.87 | 8.22 | 7.88 | 663500.0 | 7.88 |
2021-01-27 | 8.41 | 7.91 | 8.03 | 8.18 | 548400.0 | 8.18 |
2021-01-26 | 8.47 | 8.11 | 8.2 | 8.22 | 595600.0 | 8.22 |
2021-01-25 | 8.28 | 8.0 | 8.11 | 8.12 | 317200.0 | 8.12 |
2021-01-22 | 8.14 | 7.92 | 8.03 | 8.09 | 370200.0 | 8.09 |
2021-01-21 | 8.19 | 8.03 | 8.1 | 8.11 | 511800.0 | 8.11 |
2021-01-20 | 8.21 | 7.95 | 8.11 | 8.05 | 287700.0 | 8.05 |
2021-01-19 | 8.21 | 7.86 | 8.0 | 8.12 | 525600.0 | 8.12 |
2021-01-15 | 8.11 | 7.83 | 8.07 | 7.89 | 337900.0 | 7.89 |
2021-01-14 | 8.37 | 7.87 | 7.88 | 8.13 | 984300.0 | 8.13 |
2021-01-13 | 7.99 | 7.76 | 7.95 | 7.79 | 480700.0 | 7.79 |
2021-01-12 | 8.0 | 7.79 | 7.79 | 7.96 | 352900.0 | 7.96 |
2021-01-11 | 7.79 | 7.69 | 7.69 | 7.75 | 342900.0 | 7.75 |
2021-01-08 | 7.89 | 7.71 | 7.84 | 7.79 | 577900.0 | 7.79 |
2021-01-07 | 7.83 | 7.52 | 7.64 | 7.8 | 513800.0 | 7.8 |
2021-01-06 | 7.66 | 7.28 | 7.37 | 7.58 | 948400.0 | 7.58 |
2021-01-05 | 7.36 | 7.2 | 7.22 | 7.27 | 353400.0 | 7.27 |
2021-01-04 | 7.48 | 7.08 | 7.43 | 7.27 | 378200.0 | 7.27 |
2020-12-31 | 7.45 | 7.27 | 7.32 | 7.39 | 394800.0 | 7.39 |
2020-12-30 | 7.43 | 7.01 | 7.35 | 7.29 | 306900.0 | 7.29 |
2020-12-29 | 7.46 | 7.19 | 7.43 | 7.28 | 425300.0 | 7.28 |
2020-12-28 | 7.43 | 7.19 | 7.25 | 7.4 | 421100.0 | 7.4 |
2020-12-24 | 7.23 | 7.09 | 7.18 | 7.19 | 171200.0 | 7.19 |
2020-12-23 | 7.19 | 7.04 | 7.17 | 7.1 | 286200.0 | 7.1 |
2020-12-22 | 7.16 | 6.72 | 6.76 | 7.08 | 524600.0 | 7.08 |
2020-12-21 | 7.01 | 6.64 | 6.9 | 6.77 | 628100.0 | 6.77 |
2020-12-18 | 7.5 | 7.05 | 7.12 | 7.08 | 2804800.0 | 7.08 |
2020-12-17 | 7.13 | 6.98 | 7.1 | 7.06 | 465300.0 | 7.06 |
2020-12-16 | 7.24 | 7.01 | 7.17 | 7.04 | 363500.0 | 7.04 |
2020-12-15 | 7.14 | 6.99 | 7.09 | 7.11 | 591300.0 | 7.11 |
2020-12-14 | 7.23 | 6.96 | 7.07 | 7.05 | 893500.0 | 7.05 |
2020-12-11 | 7.04 | 6.86 | 6.97 | 7.01 | 223800.0 | 7.01 |
2020-12-10 | 7.09 | 6.8 | 6.85 | 7.02 | 276600.0 | 7.02 |
2020-12-09 | 7.32 | 6.92 | 7.29 | 6.95 | 412700.0 | 6.95 |
2020-12-08 | 7.29 | 7.05 | 7.11 | 7.28 | 362800.0 | 7.28 |
2020-12-07 | 7.32 | 7.03 | 7.1 | 7.19 | 408800.0 | 7.19 |
2020-12-04 | 7.14 | 6.93 | 6.94 | 7.1 | 418400.0 | 7.1 |
2020-12-03 | 6.96 | 6.68 | 6.69 | 6.9 | 398500.0 | 6.9 |
2020-12-02 | 6.7 | 6.31 | 6.42 | 6.69 | 382800.0 | 6.69 |
2020-12-01 | 6.63 | 6.39 | 6.58 | 6.45 | 628400.0 | 6.45 |
2020-11-30 | 6.72 | 6.49 | 6.67 | 6.53 | 594500.0 | 6.53 |
2020-11-27 | 6.79 | 6.64 | 6.76 | 6.71 | 156700.0 | 6.71 |
2020-11-25 | 6.77 | 6.51 | 6.59 | 6.74 | 362000.0 | 6.74 |
2020-11-24 | 6.7 | 6.49 | 6.67 | 6.6 | 473400.0 | 6.6 |
2020-11-23 | 6.65 | 6.47 | 6.58 | 6.59 | 623500.0 | 6.59 |
2020-11-20 | 6.57 | 6.34 | 6.51 | 6.49 | 2525000.0 | 6.49 |
2020-11-19 | 6.6 | 6.29 | 6.37 | 6.58 | 819200.0 | 6.58 |
2020-11-18 | 6.57 | 6.37 | 6.56 | 6.37 | 480800.0 | 6.37 |
2020-11-17 | 6.55 | 6.2 | 6.25 | 6.51 | 646100.0 | 6.51 |
2020-11-16 | 6.46 | 6.26 | 6.26 | 6.37 | 567800.0 | 6.37 |
2020-11-13 | 6.31 | 6.11 | 6.21 | 6.26 | 559200.0 | 6.26 |
2020-11-12 | 6.31 | 6.0 | 6.23 | 6.11 | 712500.0 | 6.11 |
2020-11-11 | 6.42 | 6.14 | 6.42 | 6.25 | 718100.0 | 6.25 |
2020-11-10 | 6.58 | 6.37 | 6.5 | 6.38 | 636600.0 | 6.38 |
2020-11-09 | 6.75 | 6.4 | 6.44 | 6.46 | 831000.0 | 6.46 |
2020-11-06 | 6.32 | 6.05 | 6.27 | 6.18 | 327000.0 | 6.18 |
2020-11-05 | 6.37 | 6.18 | 6.2 | 6.3 | 560800.0 | 6.3 |
2020-11-04 | 6.38 | 6.11 | 6.36 | 6.12 | 564600.0 | 6.12 |
2020-11-03 | 6.46 | 6.09 | 6.13 | 6.33 | 704800.0 | 6.33 |
2020-11-02 | 6.04 | 5.84 | 5.97 | 6.04 | 649000.0 | 6.04 |
2020-10-30 | 6.11 | 5.88 | 6.1 | 5.94 | 515100.0 | 5.94 |
2020-10-29 | 6.19 | 6.0 | 6.16 | 6.11 | 631000.0 | 6.11 |
2020-10-28 | 6.35 | 6.03 | 6.19 | 6.17 | 1037500.0 | 6.17 |
2020-10-27 | 6.5 | 5.98 | 6.5 | 6.46 | 1803400.0 | 6.46 |
2020-10-26 | 7.1 | 6.76 | 6.99 | 6.81 | 1035100.0 | 6.81 |
2020-10-23 | 7.18 | 6.76 | 6.83 | 7.07 | 1121000.0 | 7.07 |
2020-10-22 | 6.81 | 6.5 | 6.54 | 6.78 | 1037700.0 | 6.78 |
2020-10-21 | 6.55 | 6.3 | 6.3 | 6.5 | 648000.0 | 6.5 |
2020-10-20 | 6.45 | 6.28 | 6.42 | 6.35 | 493200.0 | 6.35 |
2020-10-19 | 6.54 | 6.36 | 6.46 | 6.38 | 347300.0 | 6.38 |
2020-10-16 | 6.49 | 6.39 | 6.4 | 6.4 | 388900.0 | 6.4 |
2020-10-15 | 6.46 | 6.25 | 6.26 | 6.44 | 324800.0 | 6.44 |
2020-10-14 | 6.54 | 6.32 | 6.52 | 6.37 | 573200.0 | 6.37 |
2020-10-13 | 6.51 | 6.35 | 6.45 | 6.49 | 800300.0 | 6.49 |
2020-10-12 | 6.51 | 6.28 | 6.48 | 6.45 | 833100.0 | 6.45 |
2020-10-09 | 6.46 | 6.22 | 6.23 | 6.45 | 797600.0 | 6.45 |
2020-10-08 | 6.22 | 5.81 | 5.82 | 6.21 | 920200.0 | 6.21 |
2020-10-07 | 5.74 | 5.61 | 5.71 | 5.73 | 472000.0 | 5.73 |
2020-10-06 | 5.82 | 5.62 | 5.7 | 5.66 | 473200.0 | 5.66 |
2020-10-05 | 5.68 | 5.56 | 5.56 | 5.67 | 288200.0 | 5.67 |
2020-10-02 | 5.54 | 5.33 | 5.39 | 5.52 | 638600.0 | 5.52 |
2020-10-01 | 5.65 | 5.4 | 5.63 | 5.48 | 331800.0 | 5.48 |
2020-09-30 | 5.66 | 5.51 | 5.61 | 5.58 | 604000.0 | 5.58 |
2020-09-29 | 5.65 | 5.39 | 5.42 | 5.62 | 478900.0 | 5.62 |
2020-09-28 | 5.42 | 5.27 | 5.29 | 5.34 | 423800.0 | 5.34 |
2020-09-25 | 5.35 | 5.2 | 5.32 | 5.21 | 516400.0 | 5.21 |
2020-09-24 | 5.44 | 5.32 | 5.37 | 5.36 | 566600.0 | 5.36 |
2020-09-23 | 6.1 | 5.39 | 6.04 | 5.43 | 1058900.0 | 5.43 |
2020-09-22 | 6.12 | 5.62 | 5.65 | 5.99 | 2164800.0 | 5.99 |
2020-09-21 | 5.7 | 5.5 | 5.6 | 5.64 | 896400.0 | 5.64 |
2020-09-18 | 5.73 | 5.5 | 5.63 | 5.72 | 1170200.0 | 5.72 |
2020-09-17 | 5.65 | 5.43 | 5.6 | 5.54 | 354900.0 | 5.54 |
2020-09-16 | 5.77 | 5.63 | 5.69 | 5.68 | 434300.0 | 5.68 |
2020-09-15 | 5.77 | 5.65 | 5.67 | 5.67 | 359300.0 | 5.67 |
2020-09-14 | 5.64 | 5.51 | 5.6 | 5.6 | 606400.0 | 5.6 |
2020-09-11 | 5.58 | 5.39 | 5.42 | 5.51 | 479300.0 | 5.51 |
2020-09-10 | 5.61 | 5.43 | 5.59 | 5.43 | 338900.0 | 5.43 |
2020-09-09 | 5.73 | 5.54 | 5.72 | 5.56 | 446800.0 | 5.56 |
2020-09-08 | 5.87 | 5.63 | 5.79 | 5.67 | 298400.0 | 5.67 |
2020-09-04 | 6.04 | 5.77 | 5.77 | 5.9 | 674100.0 | 5.9 |
2020-09-03 | 5.98 | 5.58 | 5.98 | 5.64 | 447400.0 | 5.64 |
2020-09-02 | 6.0 | 5.89 | 5.93 | 5.99 | 303500.0 | 5.99 |
2020-09-01 | 5.96 | 5.77 | 5.93 | 5.93 | 435000.0 | 5.93 |
2020-08-31 | 5.96 | 5.77 | 5.84 | 5.9 | 452400.0 | 5.9 |
2020-08-28 | 5.95 | 5.65 | 5.7 | 5.88 | 305500.0 | 5.88 |
2020-08-27 | 6.0 | 5.85 | 5.99 | 5.88 | 249200.0 | 5.88 |
2020-08-26 | 6.12 | 5.93 | 6.08 | 5.98 | 350700.0 | 5.98 |
2020-08-25 | 6.13 | 5.89 | 5.97 | 6.12 | 446500.0 | 6.12 |
2020-08-24 | 5.94 | 5.76 | 5.78 | 5.92 | 446000.0 | 5.92 |
2020-08-21 | 6.06 | 5.67 | 6.05 | 5.8 | 2992700.0 | 5.8 |
2020-08-20 | 6.14 | 5.87 | 6.03 | 6.07 | 733400.0 | 6.07 |
2020-08-19 | 6.35 | 6.05 | 6.27 | 6.05 | 1018700.0 | 6.05 |
2020-08-18 | 6.46 | 6.15 | 6.44 | 6.21 | 968600.0 | 6.21 |
2020-08-17 | 6.72 | 6.44 | 6.62 | 6.46 | 525800.0 | 6.46 |
2020-08-14 | 6.82 | 6.59 | 6.63 | 6.72 | 371500.0 | 6.72 |
2020-08-13 | 6.75 | 6.54 | 6.69 | 6.69 | 354900.0 | 6.69 |
2020-08-12 | 6.89 | 6.65 | 6.66 | 6.76 | 567600.0 | 6.76 |
2020-08-11 | 6.84 | 6.59 | 6.59 | 6.64 | 636400.0 | 6.64 |
2020-08-10 | 6.73 | 6.51 | 6.61 | 6.56 | 477900.0 | 6.56 |
2020-08-07 | 6.73 | 6.44 | 6.47 | 6.65 | 657600.0 | 6.65 |
2020-08-06 | 6.61 | 6.36 | 6.5 | 6.49 | 705700.0 | 6.49 |
2020-08-05 | 6.9 | 6.28 | 6.85 | 6.52 | 2192700.0 | 6.52 |
2020-08-04 | 7.37 | 6.3 | 6.5 | 7.02 | 5702600.0 | 7.02 |
2020-08-03 | 5.77 | 5.58 | 5.63 | 5.62 | 720600.0 | 5.62 |
2020-07-31 | 5.79 | 5.49 | 5.78 | 5.58 | 669600.0 | 5.58 |
2020-07-30 | 5.91 | 5.58 | 5.75 | 5.83 | 701200.0 | 5.83 |
2020-07-29 | 5.88 | 5.62 | 5.7 | 5.86 | 639500.0 | 5.86 |
2020-07-28 | 5.67 | 5.49 | 5.61 | 5.49 | 355000.0 | 5.49 |
2020-07-27 | 5.67 | 5.53 | 5.56 | 5.63 | 527900.0 | 5.63 |
2020-07-24 | 5.75 | 5.5 | 5.58 | 5.54 | 713700.0 | 5.54 |
2020-07-23 | 5.67 | 5.1 | 5.25 | 5.64 | 753700.0 | 5.64 |
2020-07-22 | 5.31 | 5.05 | 5.05 | 5.27 | 603000.0 | 5.27 |
2020-07-21 | 5.09 | 4.98 | 5.02 | 5.05 | 370800.0 | 5.05 |
2020-07-20 | 4.99 | 4.85 | 4.85 | 4.94 | 413400.0 | 4.94 |
2020-07-17 | 4.96 | 4.8 | 4.8 | 4.87 | 523300.0 | 4.87 |
2020-07-16 | 4.86 | 4.72 | 4.81 | 4.85 | 309800.0 | 4.85 |
2020-07-15 | 4.91 | 4.72 | 4.75 | 4.82 | 493600.0 | 4.82 |
2020-07-14 | 4.8 | 4.63 | 4.68 | 4.74 | 345400.0 | 4.74 |
2020-07-13 | 4.83 | 4.65 | 4.83 | 4.66 | 323300.0 | 4.66 |
2020-07-10 | 4.8 | 4.63 | 4.68 | 4.78 | 261400.0 | 4.78 |
2020-07-09 | 4.81 | 4.59 | 4.7 | 4.67 | 389800.0 | 4.67 |
2020-07-08 | 4.79 | 4.61 | 4.75 | 4.7 | 391200.0 | 4.7 |
2020-07-07 | 4.93 | 4.72 | 4.93 | 4.76 | 336800.0 | 4.76 |
2020-07-06 | 5.01 | 4.89 | 4.97 | 4.97 | 303400.0 | 4.97 |
2020-07-02 | 4.99 | 4.8 | 4.84 | 4.86 | 496400.0 | 4.86 |
2020-07-01 | 4.93 | 4.68 | 4.77 | 4.75 | 549200.0 | 4.75 |
2020-06-30 | 4.88 | 4.72 | 4.85 | 4.75 | 897900.0 | 4.75 |
2020-06-29 | 4.89 | 4.55 | 4.55 | 4.83 | 658000.0 | 4.83 |
2020-06-26 | 4.74 | 4.5 | 4.66 | 4.51 | 1086100.0 | 4.51 |
2020-06-25 | 4.7 | 4.5 | 4.68 | 4.67 | 874100.0 | 4.67 |
2020-06-24 | 4.99 | 4.66 | 4.99 | 4.72 | 838600.0 | 4.72 |
2020-06-23 | 5.15 | 4.98 | 5.13 | 5.01 | 427700.0 | 5.01 |
2020-06-22 | 5.05 | 4.95 | 5.02 | 5.05 | 528800.0 | 5.05 |
2020-06-19 | 5.18 | 4.99 | 5.18 | 5.07 | 900000.0 | 5.07 |
2020-06-18 | 5.16 | 5.03 | 5.08 | 5.11 | 457400.0 | 5.11 |
2020-06-17 | 5.21 | 5.08 | 5.12 | 5.12 | 594800.0 | 5.12 |
2020-06-16 | 5.28 | 5.04 | 5.26 | 5.09 | 553400.0 | 5.09 |
2020-06-15 | 5.11 | 4.82 | 4.92 | 5.07 | 634700.0 | 5.07 |
2020-06-12 | 5.3 | 4.95 | 5.18 | 5.0 | 703600.0 | 5.0 |
2020-06-11 | 5.32 | 5.0 | 5.32 | 5.0 | 496900.0 | 5.0 |
2020-06-10 | 5.85 | 5.45 | 5.8 | 5.46 | 526300.0 | 5.46 |
2020-06-09 | 5.87 | 5.55 | 5.7 | 5.85 | 531000.0 | 5.85 |
2020-06-08 | 5.81 | 5.56 | 5.59 | 5.74 | 603600.0 | 5.74 |
2020-06-05 | 5.72 | 5.54 | 5.57 | 5.55 | 725500.0 | 5.55 |
2020-06-04 | 5.5 | 5.36 | 5.38 | 5.43 | 501700.0 | 5.43 |
2020-06-03 | 5.56 | 5.41 | 5.42 | 5.44 | 569900.0 | 5.44 |
2020-06-02 | 5.37 | 5.2 | 5.28 | 5.35 | 402500.0 | 5.35 |
2020-06-01 | 5.33 | 5.02 | 5.05 | 5.25 | 790000.0 | 5.25 |
2020-05-29 | 5.49 | 5.14 | 5.4 | 5.39 | 1199600.0 | 5.39 |
2020-05-28 | 5.99 | 5.53 | 5.92 | 5.54 | 372900.0 | 5.54 |
2020-05-27 | 5.87 | 5.66 | 5.75 | 5.86 | 602000.0 | 5.86 |
2020-05-26 | 5.83 | 5.63 | 5.71 | 5.64 | 332300.0 | 5.64 |
2020-05-22 | 5.63 | 5.36 | 5.43 | 5.62 | 344800.0 | 5.62 |
2020-05-21 | 5.54 | 5.41 | 5.52 | 5.42 | 306200.0 | 5.42 |
2020-05-20 | 5.59 | 5.35 | 5.39 | 5.5 | 425900.0 | 5.5 |
2020-05-19 | 5.51 | 5.28 | 5.45 | 5.29 | 297600.0 | 5.29 |
2020-05-18 | 5.49 | 5.21 | 5.21 | 5.48 | 621600.0 | 5.48 |
2020-05-15 | 5.16 | 5.02 | 5.03 | 5.15 | 384800.0 | 5.15 |
2020-05-14 | 5.14 | 4.97 | 5.14 | 5.11 | 513400.0 | 5.11 |
2020-05-13 | 5.45 | 5.17 | 5.34 | 5.22 | 830700.0 | 5.22 |
2020-05-12 | 5.7 | 5.42 | 5.66 | 5.43 | 584200.0 | 5.43 |
2020-05-11 | 5.77 | 5.58 | 5.72 | 5.65 | 440500.0 | 5.65 |
2020-05-08 | 5.81 | 5.59 | 5.62 | 5.78 | 514000.0 | 5.78 |
2020-05-07 | 5.61 | 5.41 | 5.53 | 5.55 | 631400.0 | 5.55 |
2020-05-06 | 5.73 | 5.52 | 5.65 | 5.53 | 583900.0 | 5.53 |
2020-05-05 | 5.82 | 5.62 | 5.67 | 5.65 | 636700.0 | 5.65 |
2020-05-04 | 5.69 | 5.48 | 5.68 | 5.62 | 551200.0 | 5.62 |
2020-05-01 | 5.79 | 5.61 | 5.74 | 5.72 | 688100.0 | 5.72 |
2020-04-30 | 5.99 | 5.68 | 5.86 | 5.8 | 1309200.0 | 5.8 |
2020-04-29 | 6.1 | 5.67 | 5.75 | 5.93 | 1745800.0 | 5.93 |
2020-04-28 | 6.13 | 5.47 | 5.97 | 5.66 | 4175300.0 | 5.66 |
2020-04-27 | 6.89 | 6.47 | 6.88 | 6.56 | 1029900.0 | 6.56 |
2020-04-24 | 6.8 | 6.62 | 6.74 | 6.69 | 374600.0 | 6.69 |
2020-04-23 | 6.84 | 6.55 | 6.56 | 6.74 | 527400.0 | 6.74 |
2020-04-22 | 6.73 | 6.38 | 6.52 | 6.52 | 1036800.0 | 6.52 |
2020-04-21 | 6.76 | 6.36 | 6.64 | 6.37 | 827000.0 | 6.37 |
2020-04-20 | 6.83 | 6.49 | 6.55 | 6.76 | 1620600.0 | 6.76 |
2020-04-17 | 6.84 | 6.49 | 6.8 | 6.65 | 1540400.0 | 6.65 |
2020-04-16 | 6.7 | 6.26 | 6.26 | 6.67 | 962600.0 | 6.67 |
2020-04-15 | 6.36 | 6.05 | 6.09 | 6.27 | 871300.0 | 6.27 |
2020-04-14 | 6.6 | 6.09 | 6.14 | 6.23 | 995800.0 | 6.23 |
2020-04-13 | 6.06 | 5.78 | 6.01 | 5.79 | 312800.0 | 5.79 |
2020-04-09 | 6.11 | 5.85 | 5.97 | 6.07 | 422700.0 | 6.07 |
2020-04-08 | 6.04 | 5.85 | 6.0 | 5.88 | 829800.0 | 5.88 |
2020-04-07 | 5.97 | 5.75 | 5.8 | 5.94 | 515400.0 | 5.94 |
2020-04-06 | 5.82 | 5.57 | 5.74 | 5.72 | 641600.0 | 5.72 |
2020-04-03 | 5.76 | 5.42 | 5.65 | 5.54 | 424700.0 | 5.54 |
2020-04-02 | 5.74 | 5.41 | 5.41 | 5.66 | 718900.0 | 5.66 |
2020-04-01 | 5.63 | 5.41 | 5.54 | 5.49 | 593200.0 | 5.49 |
2020-03-31 | 5.8 | 5.56 | 5.68 | 5.76 | 658200.0 | 5.76 |
2020-03-30 | 5.93 | 5.58 | 5.92 | 5.7 | 614700.0 | 5.7 |
2020-03-27 | 6.15 | 5.76 | 5.92 | 5.84 | 1970600.0 | 5.84 |
2020-03-26 | 6.13 | 5.49 | 5.49 | 6.09 | 1254300.0 | 6.09 |
2020-03-25 | 5.76 | 5.38 | 5.47 | 5.47 | 1015900.0 | 5.47 |
2020-03-24 | 5.5 | 5.11 | 5.25 | 5.49 | 854300.0 | 5.49 |
2020-03-23 | 5.13 | 4.7 | 5.0 | 5.02 | 873500.0 | 5.02 |
2020-03-20 | 5.98 | 4.92 | 5.37 | 4.94 | 1360600.0 | 4.94 |
2020-03-19 | 5.54 | 4.95 | 4.95 | 5.29 | 907200.0 | 5.29 |
2020-03-18 | 5.44 | 4.74 | 5.09 | 4.97 | 719300.0 | 4.97 |
2020-03-17 | 5.3 | 4.62 | 4.77 | 5.29 | 991800.0 | 5.29 |
2020-03-16 | 4.95 | 4.44 | 4.44 | 4.69 | 611400.0 | 4.69 |
2020-03-13 | 5.15 | 4.75 | 5.12 | 5.03 | 879200.0 | 5.03 |
2020-03-12 | 5.43 | 4.9 | 5.13 | 4.91 | 880300.0 | 4.91 |
2020-03-11 | 5.67 | 5.34 | 5.49 | 5.53 | 620600.0 | 5.53 |
2020-03-10 | 5.8 | 5.36 | 5.75 | 5.61 | 791300.0 | 5.61 |
2020-03-09 | 5.94 | 5.57 | 5.82 | 5.58 | 924600.0 | 5.58 |
2020-03-06 | 6.28 | 6.0 | 6.08 | 6.11 | 2946700.0 | 6.11 |
2020-03-05 | 6.33 | 6.16 | 6.2 | 6.24 | 840700.0 | 6.24 |
2020-03-04 | 6.37 | 6.09 | 6.1 | 6.36 | 633800.0 | 6.36 |
2020-03-03 | 6.3 | 5.89 | 6.04 | 6.02 | 859100.0 | 6.02 |
2020-03-02 | 6.19 | 5.94 | 6.17 | 6.05 | 634800.0 | 6.05 |
2020-02-28 | 6.28 | 5.9 | 5.9 | 6.14 | 997400.0 | 6.14 |
2020-02-27 | 6.19 | 5.99 | 6.12 | 6.09 | 951000.0 | 6.09 |
2020-02-26 | 6.5 | 6.22 | 6.32 | 6.29 | 1349900.0 | 6.29 |
2020-02-25 | 6.49 | 6.13 | 6.4 | 6.28 | 765000.0 | 6.28 |
2020-02-24 | 6.5 | 6.25 | 6.45 | 6.42 | 779000.0 | 6.42 |
2020-02-21 | 6.77 | 6.61 | 6.77 | 6.65 | 396100.0 | 6.65 |
2020-02-20 | 6.84 | 6.62 | 6.7 | 6.77 | 638300.0 | 6.77 |
2020-02-19 | 6.83 | 6.68 | 6.75 | 6.7 | 629400.0 | 6.7 |
2020-02-18 | 6.8 | 6.59 | 6.73 | 6.77 | 822700.0 | 6.77 |