名前 | NL Industries Inc. Common Stock |
ティッカー | NL |
国 | United States |
上場年 | nan |
セクター | Basic Industries |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.35 | 5.07 | 5.26 | 5.09 | 28000.0 | 5.09 |
2021-02-12 | 5.21 | 5.08 | 5.09 | 5.21 | 12300.0 | 5.21 |
2021-02-11 | 5.09 | 4.86 | 5.0 | 5.09 | 19500.0 | 5.09 |
2021-02-10 | 5.22 | 5.0 | 5.2 | 5.03 | 16100.0 | 5.03 |
2021-02-09 | 5.33 | 5.06 | 5.31 | 5.23 | 28200.0 | 5.23 |
2021-02-08 | 5.35 | 4.87 | 4.91 | 5.29 | 161600.0 | 5.29 |
2021-02-05 | 4.88 | 4.77 | 4.82 | 4.88 | 21300.0 | 4.88 |
2021-02-04 | 4.8 | 4.6 | 4.61 | 4.8 | 11800.0 | 4.8 |
2021-02-03 | 4.75 | 4.63 | 4.75 | 4.66 | 14600.0 | 4.66 |
2021-02-02 | 4.9 | 4.7 | 4.9 | 4.78 | 36600.0 | 4.78 |
2021-02-01 | 4.83 | 4.51 | 4.6 | 4.76 | 17000.0 | 4.76 |
2021-01-29 | 4.72 | 4.46 | 4.72 | 4.51 | 19600.0 | 4.51 |
2021-01-28 | 4.74 | 4.55 | 4.74 | 4.65 | 13700.0 | 4.65 |
2021-01-27 | 4.72 | 4.46 | 4.7 | 4.68 | 38300.0 | 4.68 |
2021-01-26 | 4.77 | 4.65 | 4.74 | 4.77 | 13200.0 | 4.77 |
2021-01-25 | 4.8 | 4.63 | 4.8 | 4.73 | 15200.0 | 4.73 |
2021-01-22 | 4.89 | 4.61 | 4.66 | 4.89 | 18200.0 | 4.89 |
2021-01-21 | 4.75 | 4.64 | 4.64 | 4.64 | 11600.0 | 4.64 |
2021-01-20 | 4.92 | 4.63 | 4.88 | 4.63 | 16900.0 | 4.63 |
2021-01-19 | 4.85 | 4.7 | 4.85 | 4.77 | 10100.0 | 4.77 |
2021-01-15 | 4.86 | 4.7 | 4.86 | 4.74 | 14100.0 | 4.74 |
2021-01-14 | 4.92 | 4.83 | 4.91 | 4.87 | 5400.0 | 4.87 |
2021-01-13 | 5.04 | 4.79 | 4.96 | 4.8 | 14400.0 | 4.8 |
2021-01-12 | 4.96 | 4.75 | 4.75 | 4.93 | 10900.0 | 4.93 |
2021-01-11 | 4.91 | 4.73 | 4.89 | 4.75 | 7300.0 | 4.75 |
2021-01-08 | 5.05 | 4.84 | 5.05 | 4.91 | 12000.0 | 4.91 |
2021-01-07 | 5.1 | 5.0 | 5.01 | 5.1 | 17600.0 | 5.1 |
2021-01-06 | 5.19 | 4.75 | 4.77 | 5.01 | 42000.0 | 5.01 |
2021-01-05 | 4.73 | 4.5 | 4.5 | 4.64 | 35600.0 | 4.64 |
2021-01-04 | 4.88 | 4.51 | 4.88 | 4.52 | 15600.0 | 4.52 |
2020-12-31 | 4.85 | 4.67 | 4.75 | 4.78 | 24600.0 | 4.78 |
2020-12-30 | 4.64 | 4.46 | 4.52 | 4.63 | 16100.0 | 4.63 |
2020-12-29 | 4.58 | 4.42 | 4.58 | 4.49 | 17600.0 | 4.49 |
2020-12-28 | 4.6 | 4.55 | 4.56 | 4.58 | 15800.0 | 4.58 |
2020-12-24 | 4.66 | 4.55 | 4.66 | 4.55 | 3100.0 | 4.55 |
2020-12-23 | 4.76 | 4.55 | 4.75 | 4.74 | 18400.0 | 4.74 |
2020-12-22 | 4.7 | 4.56 | 4.56 | 4.7 | 13900.0 | 4.7 |
2020-12-21 | 4.64 | 4.51 | 4.64 | 4.6 | 20200.0 | 4.6 |
2020-12-18 | 4.88 | 4.73 | 4.81 | 4.77 | 40900.0 | 4.77 |
2020-12-17 | 4.85 | 4.78 | 4.8 | 4.8 | 9500.0 | 4.8 |
2020-12-16 | 4.85 | 4.7 | 4.8 | 4.79 | 25900.0 | 4.79 |
2020-12-15 | 4.85 | 4.58 | 4.81 | 4.76 | 36900.0 | 4.76 |
2020-12-14 | 5.04 | 4.8 | 4.95 | 4.8 | 25800.0 | 4.8 |
2020-12-11 | 5.02 | 4.89 | 4.96 | 4.98 | 17600.0 | 4.98 |
2020-12-10 | 5.15 | 4.95 | 5.04 | 4.96 | 27500.0 | 4.96 |
2020-12-09 | 5.33 | 5.05 | 5.31 | 5.05 | 25200.0 | 5.05 |
2020-12-08 | 5.25 | 4.96 | 4.96 | 5.22 | 28000.0 | 5.22 |
2020-12-07 | 5.15 | 4.99 | 5.13 | 5.03 | 29500.0 | 5.03 |
2020-12-04 | 5.4 | 5.02 | 5.02 | 5.18 | 69000.0 | 5.18 |
2020-12-03 | 5.25 | 4.89 | 4.89 | 5.02 | 70000.0 | 5.02 |
2020-12-02 | 4.74 | 4.63 | 4.63 | 4.72 | 8600.0 | 4.72 |
2020-12-01 | 4.89 | 4.63 | 4.85 | 4.63 | 6800.0 | 4.63 |
2020-11-30 | 4.9 | 4.68 | 4.9 | 4.68 | 23500.0 | 4.68 |
2020-11-27 | 4.99 | 4.7 | 4.89 | 4.96 | 15300.0 | 4.92 |
2020-11-25 | 5.06 | 4.87 | 4.95 | 4.89 | 18000.0 | 4.85 |
2020-11-24 | 5.01 | 4.7 | 4.7 | 4.93 | 31700.0 | 4.89 |
2020-11-23 | 4.71 | 4.29 | 4.29 | 4.64 | 27700.0 | 4.6 |
2020-11-20 | 4.45 | 4.22 | 4.35 | 4.22 | 24000.0 | 4.19 |
2020-11-19 | 4.52 | 4.41 | 4.44 | 4.46 | 7500.0 | 4.42 |
2020-11-18 | 4.83 | 4.47 | 4.66 | 4.47 | 15700.0 | 4.43 |
2020-11-17 | 4.85 | 4.7 | 4.78 | 4.7 | 18400.0 | 4.66 |
2020-11-16 | 4.9 | 4.73 | 4.75 | 4.82 | 40200.0 | 4.78 |
2020-11-13 | 4.74 | 4.54 | 4.54 | 4.64 | 6900.0 | 4.6 |
2020-11-12 | 4.78 | 4.36 | 4.78 | 4.41 | 30900.0 | 4.37 |
2020-11-11 | 5.1 | 4.84 | 5.1 | 4.85 | 20100.0 | 4.81 |
2020-11-10 | 5.24 | 4.64 | 4.83 | 5.03 | 92000.0 | 4.99 |
2020-11-09 | 4.87 | 4.5 | 4.65 | 4.77 | 39100.0 | 4.73 |
2020-11-06 | 4.43 | 4.32 | 4.34 | 4.32 | 5700.0 | 4.29 |
2020-11-05 | 4.5 | 4.33 | 4.35 | 4.45 | 9200.0 | 4.41 |
2020-11-04 | 4.5 | 4.29 | 4.49 | 4.32 | 14000.0 | 4.29 |
2020-11-03 | 4.67 | 4.49 | 4.65 | 4.65 | 38700.0 | 4.61 |
2020-11-02 | 4.51 | 4.17 | 4.17 | 4.49 | 11700.0 | 4.45 |
2020-10-30 | 4.18 | 4.14 | 4.14 | 4.14 | 9700.0 | 4.11 |
2020-10-29 | 4.35 | 4.13 | 4.16 | 4.3 | 8400.0 | 4.27 |
2020-10-28 | 4.51 | 4.16 | 4.33 | 4.36 | 34300.0 | 4.32 |
2020-10-27 | 4.53 | 4.41 | 4.53 | 4.42 | 24300.0 | 4.38 |
2020-10-26 | 4.55 | 4.31 | 4.51 | 4.51 | 15200.0 | 4.47 |
2020-10-23 | 4.87 | 4.63 | 4.73 | 4.63 | 12300.0 | 4.59 |
2020-10-22 | 4.77 | 4.65 | 4.77 | 4.65 | 12500.0 | 4.61 |
2020-10-21 | 4.86 | 4.73 | 4.75 | 4.77 | 7500.0 | 4.73 |
2020-10-20 | 4.89 | 4.73 | 4.89 | 4.79 | 8600.0 | 4.75 |
2020-10-19 | 5.04 | 4.85 | 5.04 | 4.85 | 4900.0 | 4.81 |
2020-10-16 | 5.2 | 4.84 | 4.97 | 4.97 | 21800.0 | 4.93 |
2020-10-15 | 5.04 | 4.75 | 5.03 | 5.0 | 28200.0 | 4.96 |
2020-10-14 | 5.09 | 4.91 | 4.96 | 5.03 | 11900.0 | 4.99 |
2020-10-13 | 5.08 | 4.89 | 5.08 | 4.95 | 10300.0 | 4.91 |
2020-10-12 | 5.3 | 4.82 | 4.88 | 5.08 | 25900.0 | 5.04 |
2020-10-09 | 5.35 | 4.83 | 5.35 | 4.88 | 30000.0 | 4.84 |
2020-10-08 | 5.4 | 4.95 | 5.01 | 5.35 | 47300.0 | 5.31 |
2020-10-07 | 5.12 | 4.74 | 4.74 | 4.95 | 75300.0 | 4.91 |
2020-10-06 | 4.86 | 4.49 | 4.49 | 4.59 | 81000.0 | 4.55 |
2020-10-05 | 4.4 | 4.26 | 4.31 | 4.39 | 14400.0 | 4.35 |
2020-10-02 | 4.29 | 4.2 | 4.29 | 4.25 | 17300.0 | 4.22 |
2020-10-01 | 4.3 | 4.22 | 4.26 | 4.28 | 9600.0 | 4.25 |
2020-09-30 | 4.29 | 4.16 | 4.22 | 4.25 | 7800.0 | 4.22 |
2020-09-29 | 4.39 | 4.22 | 4.26 | 4.28 | 14500.0 | 4.25 |
2020-09-28 | 4.35 | 4.15 | 4.15 | 4.32 | 15300.0 | 4.29 |
2020-09-25 | 4.06 | 4.0 | 4.0 | 4.03 | 12200.0 | 4.0 |
2020-09-24 | 4.09 | 3.97 | 4.0 | 4.05 | 12800.0 | 4.02 |
2020-09-23 | 4.19 | 3.93 | 4.19 | 3.95 | 20800.0 | 3.92 |
2020-09-22 | 4.3 | 4.15 | 4.28 | 4.19 | 11700.0 | 4.16 |
2020-09-21 | 4.49 | 4.07 | 4.44 | 4.18 | 64700.0 | 4.15 |
2020-09-18 | 4.76 | 3.84 | 3.91 | 4.6 | 282200.0 | 4.56 |
2020-09-17 | 4.04 | 3.69 | 4.02 | 3.69 | 35000.0 | 3.66 |
2020-09-16 | 4.16 | 3.95 | 3.95 | 4.02 | 69300.0 | 3.99 |
2020-09-15 | 3.9 | 3.76 | 3.8 | 3.89 | 17100.0 | 3.86 |
2020-09-14 | 3.76 | 3.72 | 3.74 | 3.76 | 18700.0 | 3.73 |
2020-09-11 | 3.77 | 3.69 | 3.77 | 3.69 | 6700.0 | 3.66 |
2020-09-10 | 3.79 | 3.68 | 3.71 | 3.7 | 25000.0 | 3.67 |
2020-09-09 | 3.69 | 3.56 | 3.56 | 3.69 | 39800.0 | 3.66 |
2020-09-08 | 3.63 | 3.5 | 3.5 | 3.55 | 49600.0 | 3.52 |
2020-09-04 | 3.61 | 3.4 | 3.5 | 3.54 | 21900.0 | 3.51 |
2020-09-03 | 3.46 | 3.37 | 3.45 | 3.45 | 29300.0 | 3.42 |
2020-09-02 | 3.49 | 3.37 | 3.37 | 3.47 | 34700.0 | 3.44 |
2020-09-01 | 3.55 | 3.34 | 3.48 | 3.38 | 31900.0 | 3.35 |
2020-08-31 | 3.71 | 3.5 | 3.71 | 3.5 | 15800.0 | 3.47 |
2020-08-28 | 3.7 | 3.55 | 3.55 | 3.7 | 9400.0 | 3.63 |
2020-08-27 | 3.7 | 3.42 | 3.46 | 3.56 | 54500.0 | 3.49 |
2020-08-26 | 3.5 | 3.38 | 3.47 | 3.38 | 35600.0 | 3.32 |
2020-08-25 | 3.5 | 3.46 | 3.5 | 3.46 | 11700.0 | 3.39 |
2020-08-24 | 3.5 | 3.35 | 3.5 | 3.35 | 34400.0 | 3.29 |
2020-08-21 | 3.61 | 3.46 | 3.55 | 3.48 | 9900.0 | 3.41 |
2020-08-20 | 3.7 | 3.46 | 3.7 | 3.6 | 46600.0 | 3.53 |
2020-08-19 | 3.77 | 3.68 | 3.68 | 3.71 | 5600.0 | 3.64 |
2020-08-18 | 3.78 | 3.7 | 3.78 | 3.7 | 16200.0 | 3.63 |
2020-08-17 | 3.79 | 3.52 | 3.58 | 3.74 | 17400.0 | 3.67 |
2020-08-14 | 3.51 | 3.4 | 3.45 | 3.48 | 12100.0 | 3.41 |
2020-08-13 | 3.65 | 3.45 | 3.65 | 3.49 | 13800.0 | 3.42 |
2020-08-12 | 3.78 | 3.6 | 3.78 | 3.6 | 21300.0 | 3.53 |
2020-08-11 | 3.7 | 3.62 | 3.62 | 3.7 | 14200.0 | 3.63 |
2020-08-10 | 3.73 | 3.59 | 3.64 | 3.59 | 36100.0 | 3.52 |
2020-08-07 | 3.68 | 3.59 | 3.68 | 3.59 | 14500.0 | 3.52 |
2020-08-06 | 3.72 | 3.61 | 3.61 | 3.69 | 5700.0 | 3.62 |
2020-08-05 | 3.76 | 3.64 | 3.64 | 3.69 | 14700.0 | 3.62 |
2020-08-04 | 3.61 | 3.54 | 3.54 | 3.61 | 14400.0 | 3.54 |
2020-08-03 | 3.65 | 3.51 | 3.65 | 3.51 | 26800.0 | 3.44 |
2020-07-31 | 3.87 | 3.64 | 3.7 | 3.66 | 35800.0 | 3.59 |
2020-07-30 | 3.7 | 3.6 | 3.69 | 3.67 | 18500.0 | 3.6 |
2020-07-29 | 3.7 | 3.61 | 3.61 | 3.65 | 11600.0 | 3.58 |
2020-07-28 | 3.65 | 3.45 | 3.45 | 3.63 | 13200.0 | 3.56 |
2020-07-27 | 3.51 | 3.28 | 3.28 | 3.51 | 12900.0 | 3.44 |
2020-07-24 | 3.38 | 3.22 | 3.22 | 3.31 | 17700.0 | 3.25 |
2020-07-23 | 3.31 | 3.22 | 3.22 | 3.28 | 9100.0 | 3.22 |
2020-07-22 | 3.31 | 3.17 | 3.21 | 3.26 | 5300.0 | 3.2 |
2020-07-21 | 3.36 | 3.18 | 3.23 | 3.26 | 15500.0 | 3.2 |
2020-07-20 | 3.29 | 3.16 | 3.29 | 3.18 | 12400.0 | 3.12 |
2020-07-17 | 3.38 | 3.29 | 3.36 | 3.33 | 11500.0 | 3.27 |
2020-07-16 | 3.55 | 3.37 | 3.55 | 3.37 | 7500.0 | 3.31 |
2020-07-15 | 3.69 | 3.33 | 3.39 | 3.55 | 60400.0 | 3.48 |
2020-07-14 | 3.28 | 3.08 | 3.14 | 3.28 | 19100.0 | 3.22 |
2020-07-13 | 3.25 | 3.1 | 3.13 | 3.15 | 12600.0 | 3.09 |
2020-07-10 | 3.1 | 2.96 | 3.06 | 3.08 | 18800.0 | 3.02 |
2020-07-09 | 3.18 | 2.81 | 3.08 | 3.01 | 47500.0 | 2.95 |
2020-07-08 | 3.19 | 3.02 | 3.15 | 3.07 | 74300.0 | 3.01 |
2020-07-07 | 3.39 | 3.19 | 3.39 | 3.19 | 14800.0 | 3.13 |
2020-07-06 | 3.5 | 3.32 | 3.39 | 3.37 | 20800.0 | 3.31 |
2020-07-02 | 3.49 | 3.31 | 3.41 | 3.34 | 12100.0 | 3.28 |
2020-07-01 | 3.45 | 3.33 | 3.42 | 3.37 | 22400.0 | 3.31 |
2020-06-30 | 3.51 | 3.26 | 3.26 | 3.41 | 28800.0 | 3.35 |
2020-06-29 | 3.34 | 2.88 | 2.9 | 3.34 | 78800.0 | 3.28 |
2020-06-26 | 3.3 | 2.85 | 3.3 | 2.85 | 212000.0 | 2.8 |
2020-06-25 | 3.3 | 3.17 | 3.23 | 3.29 | 12800.0 | 3.23 |
2020-06-24 | 3.46 | 3.22 | 3.28 | 3.23 | 21100.0 | 3.17 |
2020-06-23 | 3.34 | 3.27 | 3.27 | 3.27 | 22100.0 | 3.21 |
2020-06-22 | 3.56 | 3.36 | 3.56 | 3.38 | 23200.0 | 3.32 |
2020-06-19 | 3.69 | 3.52 | 3.69 | 3.56 | 46600.0 | 3.49 |
2020-06-18 | 3.64 | 3.39 | 3.39 | 3.61 | 8200.0 | 3.54 |
2020-06-17 | 3.63 | 3.36 | 3.36 | 3.58 | 12600.0 | 3.51 |
2020-06-16 | 3.73 | 3.24 | 3.73 | 3.6 | 33000.0 | 3.53 |
2020-06-15 | 3.62 | 3.16 | 3.19 | 3.57 | 40500.0 | 3.5 |
2020-06-12 | 3.55 | 3.08 | 3.55 | 3.14 | 204200.0 | 3.08 |
2020-06-11 | 3.5 | 3.31 | 3.5 | 3.39 | 33500.0 | 3.33 |
2020-06-10 | 3.72 | 3.6 | 3.71 | 3.67 | 13700.0 | 3.6 |
2020-06-09 | 3.73 | 3.56 | 3.66 | 3.65 | 22800.0 | 3.58 |
2020-06-08 | 3.88 | 3.59 | 3.88 | 3.73 | 30400.0 | 3.66 |
2020-06-05 | 3.88 | 3.51 | 3.51 | 3.79 | 39400.0 | 3.68 |
2020-06-04 | 3.38 | 3.27 | 3.29 | 3.38 | 13700.0 | 3.28 |
2020-06-03 | 3.41 | 3.28 | 3.38 | 3.3 | 30900.0 | 3.2 |
2020-06-02 | 3.28 | 3.13 | 3.13 | 3.26 | 11400.0 | 3.16 |
2020-06-01 | 3.33 | 3.13 | 3.19 | 3.13 | 15200.0 | 3.04 |
2020-05-29 | 3.3 | 3.02 | 3.22 | 3.13 | 15000.0 | 3.04 |
2020-05-28 | 3.47 | 3.06 | 3.35 | 3.07 | 29500.0 | 2.98 |
2020-05-27 | 3.3 | 3.04 | 3.04 | 3.3 | 35500.0 | 3.2 |
2020-05-26 | 3.09 | 2.98 | 2.98 | 3.04 | 18400.0 | 2.95 |
2020-05-22 | 3.03 | 2.86 | 3.03 | 2.88 | 13400.0 | 2.8 |
2020-05-21 | 3.11 | 2.98 | 2.98 | 3.01 | 42900.0 | 2.92 |
2020-05-20 | 3.09 | 2.93 | 3.09 | 3.0 | 23200.0 | 2.91 |
2020-05-19 | 3.15 | 2.93 | 3.08 | 3.1 | 15500.0 | 3.01 |
2020-05-18 | 3.11 | 3.01 | 3.04 | 3.08 | 24700.0 | 2.99 |
2020-05-15 | 2.91 | 2.74 | 2.82 | 2.91 | 29400.0 | 2.83 |
2020-05-14 | 2.96 | 2.65 | 2.96 | 2.74 | 74300.0 | 2.66 |
2020-05-13 | 3.03 | 2.8 | 3.03 | 2.99 | 28900.0 | 2.9 |
2020-05-12 | 3.14 | 2.98 | 3.14 | 3.01 | 20000.0 | 2.92 |
2020-05-11 | 3.28 | 2.98 | 3.13 | 3.06 | 32000.0 | 2.97 |
2020-05-08 | 3.16 | 2.85 | 2.91 | 3.16 | 21200.0 | 3.07 |
2020-05-07 | 2.97 | 2.76 | 2.97 | 2.91 | 17300.0 | 2.83 |
2020-05-06 | 3.02 | 2.87 | 2.97 | 2.97 | 13600.0 | 2.88 |
2020-05-05 | 3.29 | 2.93 | 3.29 | 2.97 | 19200.0 | 2.88 |
2020-05-04 | 3.28 | 3.0 | 3.0 | 3.14 | 27900.0 | 3.05 |
2020-05-01 | 3.33 | 2.83 | 3.31 | 2.86 | 17500.0 | 2.78 |
2020-04-30 | 3.6 | 3.28 | 3.6 | 3.35 | 27400.0 | 3.25 |
2020-04-29 | 3.9 | 3.36 | 3.37 | 3.78 | 48600.0 | 3.67 |
2020-04-28 | 3.34 | 3.18 | 3.34 | 3.25 | 16900.0 | 3.16 |
2020-04-27 | 3.27 | 3.0 | 3.0 | 3.2 | 39100.0 | 3.11 |
2020-04-24 | 2.99 | 2.83 | 2.83 | 2.96 | 7600.0 | 2.87 |
2020-04-23 | 2.87 | 2.66 | 2.8 | 2.72 | 11500.0 | 2.64 |
2020-04-22 | 2.74 | 2.65 | 2.66 | 2.74 | 29500.0 | 2.66 |
2020-04-21 | 2.65 | 2.58 | 2.65 | 2.62 | 9000.0 | 2.54 |
2020-04-20 | 2.77 | 2.66 | 2.77 | 2.66 | 14300.0 | 2.58 |
2020-04-17 | 2.85 | 2.71 | 2.73 | 2.76 | 18300.0 | 2.68 |
2020-04-16 | 2.87 | 2.6 | 2.79 | 2.67 | 19000.0 | 2.59 |
2020-04-15 | 2.8 | 2.71 | 2.71 | 2.74 | 13900.0 | 2.66 |
2020-04-14 | 3.0 | 2.73 | 2.99 | 2.8 | 18200.0 | 2.72 |
2020-04-13 | 3.07 | 2.84 | 2.97 | 2.9 | 8500.0 | 2.82 |
2020-04-09 | 3.04 | 2.87 | 2.87 | 2.97 | 25100.0 | 2.88 |
2020-04-08 | 2.82 | 2.68 | 2.78 | 2.82 | 26900.0 | 2.74 |
2020-04-07 | 2.77 | 2.64 | 2.77 | 2.7 | 22400.0 | 2.62 |
2020-04-06 | 2.65 | 2.43 | 2.49 | 2.62 | 22200.0 | 2.54 |
2020-04-03 | 2.64 | 2.33 | 2.63 | 2.35 | 25900.0 | 2.28 |
2020-04-02 | 2.8 | 2.52 | 2.72 | 2.59 | 16400.0 | 2.51 |
2020-04-01 | 2.93 | 2.72 | 2.9 | 2.73 | 19600.0 | 2.65 |
2020-03-31 | 2.98 | 2.93 | 2.98 | 2.98 | 8800.0 | 2.89 |
2020-03-30 | 3.06 | 2.74 | 3.06 | 2.92 | 9100.0 | 2.83 |
2020-03-27 | 2.94 | 2.83 | 2.9 | 2.89 | 14100.0 | 2.81 |
2020-03-26 | 3.07 | 2.94 | 3.0 | 2.97 | 30300.0 | 2.88 |
2020-03-25 | 2.99 | 2.39 | 2.61 | 2.9 | 20500.0 | 2.82 |
2020-03-24 | 2.77 | 2.52 | 2.63 | 2.76 | 19000.0 | 2.68 |
2020-03-23 | 2.74 | 2.32 | 2.32 | 2.45 | 15300.0 | 2.38 |
2020-03-20 | 2.87 | 2.32 | 2.74 | 2.32 | 39100.0 | 2.25 |
2020-03-19 | 3.0 | 2.28 | 2.47 | 2.95 | 35900.0 | 2.86 |
2020-03-18 | 2.97 | 2.58 | 2.97 | 2.59 | 45100.0 | 2.51 |
2020-03-17 | 2.93 | 2.61 | 2.61 | 2.93 | 28800.0 | 2.84 |
2020-03-16 | 3.07 | 2.61 | 3.07 | 2.62 | 38500.0 | 2.54 |
2020-03-13 | 3.0 | 2.61 | 2.93 | 3.0 | 52700.0 | 2.91 |
2020-03-12 | 3.03 | 2.76 | 2.9 | 2.76 | 44600.0 | 2.68 |
2020-03-11 | 3.4 | 3.03 | 3.4 | 3.08 | 12700.0 | 2.99 |
2020-03-10 | 3.41 | 2.71 | 2.9 | 3.37 | 37500.0 | 3.27 |
2020-03-09 | 3.02 | 2.75 | 3.0 | 2.86 | 42700.0 | 2.78 |
2020-03-06 | 3.11 | 3.0 | 3.1 | 3.09 | 24800.0 | 3.0 |
2020-03-05 | 3.29 | 3.08 | 3.22 | 3.13 | 22500.0 | 3.04 |
2020-03-04 | 3.32 | 3.13 | 3.24 | 3.32 | 8800.0 | 3.22 |
2020-03-03 | 3.5 | 3.13 | 3.49 | 3.16 | 20300.0 | 3.07 |
2020-03-02 | 3.48 | 3.36 | 3.37 | 3.48 | 31700.0 | 3.38 |
2020-02-28 | 3.37 | 3.08 | 3.17 | 3.37 | 38700.0 | 3.23 |
2020-02-27 | 3.36 | 3.05 | 3.35 | 3.27 | 46000.0 | 3.14 |
2020-02-26 | 3.43 | 3.35 | 3.35 | 3.36 | 13400.0 | 3.22 |
2020-02-25 | 3.6 | 3.22 | 3.59 | 3.27 | 17600.0 | 3.14 |
2020-02-24 | 3.74 | 3.41 | 3.63 | 3.57 | 24200.0 | 3.42 |
2020-02-21 | 3.9 | 3.79 | 3.9 | 3.8 | 10100.0 | 3.65 |
2020-02-20 | 4.0 | 3.45 | 3.48 | 3.9 | 64700.0 | 3.74 |
2020-02-19 | 3.47 | 3.36 | 3.47 | 3.36 | 2700.0 | 3.22 |
2020-02-18 | 3.4 | 3.36 | 3.4 | 3.36 | 16000.0 | 3.22 |