名前 | Quad Graphics Inc Class A Common Stock |
ティッカー | QUAD |
国 | United States |
上場年 | nan |
セクター | Miscellaneous |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.7 | 5.35 | 5.7 | 5.35 | 205600.0 | 5.35 |
2021-02-12 | 5.87 | 5.64 | 5.86 | 5.71 | 201300.0 | 5.71 |
2021-02-11 | 6.33 | 5.72 | 6.33 | 5.87 | 302000.0 | 5.87 |
2021-02-10 | 6.36 | 6.0 | 6.35 | 6.18 | 320400.0 | 6.18 |
2021-02-09 | 6.35 | 5.91 | 6.0 | 6.3 | 311700.0 | 6.3 |
2021-02-08 | 5.98 | 5.55 | 5.7 | 5.98 | 298600.0 | 5.98 |
2021-02-05 | 5.75 | 5.5 | 5.6 | 5.72 | 211500.0 | 5.72 |
2021-02-04 | 5.55 | 5.07 | 5.07 | 5.5 | 367800.0 | 5.5 |
2021-02-03 | 5.1 | 4.78 | 4.85 | 5.07 | 252400.0 | 5.07 |
2021-02-02 | 4.9 | 4.57 | 4.72 | 4.88 | 268700.0 | 4.88 |
2021-02-01 | 4.75 | 4.3 | 4.73 | 4.66 | 439800.0 | 4.66 |
2021-01-29 | 4.98 | 4.61 | 4.62 | 4.68 | 341000.0 | 4.68 |
2021-01-28 | 5.0 | 4.42 | 4.63 | 4.63 | 461300.0 | 4.63 |
2021-01-27 | 4.65 | 4.18 | 4.18 | 4.6 | 300500.0 | 4.6 |
2021-01-26 | 4.45 | 4.14 | 4.19 | 4.39 | 376900.0 | 4.39 |
2021-01-25 | 4.3 | 4.01 | 4.06 | 4.18 | 281500.0 | 4.18 |
2021-01-22 | 4.24 | 3.98 | 4.11 | 4.02 | 292700.0 | 4.02 |
2021-01-21 | 4.41 | 4.12 | 4.3 | 4.12 | 130300.0 | 4.12 |
2021-01-20 | 4.42 | 4.24 | 4.28 | 4.31 | 160300.0 | 4.31 |
2021-01-19 | 4.67 | 4.29 | 4.65 | 4.36 | 193500.0 | 4.36 |
2021-01-15 | 4.7 | 4.37 | 4.41 | 4.55 | 160700.0 | 4.55 |
2021-01-14 | 4.67 | 4.23 | 4.25 | 4.52 | 264400.0 | 4.52 |
2021-01-13 | 4.24 | 4.12 | 4.22 | 4.24 | 152700.0 | 4.24 |
2021-01-12 | 4.21 | 4.03 | 4.08 | 4.2 | 130400.0 | 4.2 |
2021-01-11 | 4.09 | 3.91 | 4.08 | 4.03 | 108300.0 | 4.03 |
2021-01-08 | 4.2 | 4.02 | 4.09 | 4.08 | 123300.0 | 4.08 |
2021-01-07 | 4.13 | 3.99 | 4.06 | 4.07 | 170200.0 | 4.07 |
2021-01-06 | 4.14 | 3.89 | 3.91 | 4.03 | 331000.0 | 4.03 |
2021-01-05 | 3.9 | 3.73 | 3.74 | 3.81 | 245700.0 | 3.81 |
2021-01-04 | 3.89 | 3.6 | 3.89 | 3.7 | 143000.0 | 3.7 |
2020-12-31 | 3.92 | 3.74 | 3.82 | 3.82 | 183600.0 | 3.82 |
2020-12-30 | 3.9 | 3.75 | 3.83 | 3.82 | 142500.0 | 3.82 |
2020-12-29 | 3.98 | 3.66 | 3.95 | 3.83 | 213900.0 | 3.83 |
2020-12-28 | 4.05 | 3.51 | 3.51 | 3.92 | 511900.0 | 3.92 |
2020-12-24 | 3.64 | 3.41 | 3.55 | 3.52 | 85500.0 | 3.52 |
2020-12-23 | 3.73 | 3.45 | 3.47 | 3.56 | 272700.0 | 3.56 |
2020-12-22 | 3.93 | 3.38 | 3.73 | 3.42 | 231700.0 | 3.42 |
2020-12-21 | 3.97 | 3.71 | 3.77 | 3.73 | 259200.0 | 3.73 |
2020-12-18 | 4.3 | 3.78 | 4.01 | 3.8 | 561700.0 | 3.8 |
2020-12-17 | 4.2 | 3.73 | 3.75 | 4.0 | 292300.0 | 4.0 |
2020-12-16 | 4.09 | 3.71 | 3.73 | 3.75 | 420400.0 | 3.75 |
2020-12-15 | 4.89 | 3.41 | 3.53 | 3.92 | 4596200.0 | 3.92 |
2020-12-14 | 3.69 | 3.43 | 3.48 | 3.49 | 242100.0 | 3.49 |
2020-12-11 | 3.48 | 3.33 | 3.41 | 3.43 | 131700.0 | 3.43 |
2020-12-10 | 3.54 | 3.26 | 3.26 | 3.47 | 232700.0 | 3.47 |
2020-12-09 | 3.51 | 3.26 | 3.48 | 3.27 | 199800.0 | 3.27 |
2020-12-08 | 3.49 | 3.36 | 3.41 | 3.42 | 181000.0 | 3.42 |
2020-12-07 | 3.58 | 3.4 | 3.54 | 3.47 | 94200.0 | 3.47 |
2020-12-04 | 3.61 | 3.42 | 3.42 | 3.55 | 151400.0 | 3.55 |
2020-12-03 | 3.44 | 3.33 | 3.42 | 3.36 | 121700.0 | 3.36 |
2020-12-02 | 3.48 | 3.32 | 3.36 | 3.42 | 81000.0 | 3.42 |
2020-12-01 | 3.56 | 3.17 | 3.17 | 3.36 | 225600.0 | 3.36 |
2020-11-30 | 3.48 | 3.08 | 3.48 | 3.1 | 224200.0 | 3.1 |
2020-11-27 | 3.63 | 3.43 | 3.59 | 3.49 | 112900.0 | 3.49 |
2020-11-25 | 3.8 | 3.36 | 3.52 | 3.6 | 366600.0 | 3.6 |
2020-11-24 | 3.6 | 3.16 | 3.2 | 3.51 | 399100.0 | 3.51 |
2020-11-23 | 3.16 | 2.81 | 2.88 | 3.11 | 266100.0 | 3.11 |
2020-11-20 | 2.94 | 2.82 | 2.89 | 2.87 | 92200.0 | 2.87 |
2020-11-19 | 3.0 | 2.86 | 2.94 | 2.95 | 155500.0 | 2.95 |
2020-11-18 | 3.08 | 2.92 | 2.95 | 2.97 | 243000.0 | 2.97 |
2020-11-17 | 3.03 | 2.8 | 2.89 | 2.93 | 218400.0 | 2.93 |
2020-11-16 | 2.96 | 2.62 | 2.7 | 2.95 | 291000.0 | 2.95 |
2020-11-13 | 2.74 | 2.56 | 2.58 | 2.7 | 190000.0 | 2.7 |
2020-11-12 | 2.72 | 2.52 | 2.64 | 2.57 | 143000.0 | 2.57 |
2020-11-11 | 2.76 | 2.58 | 2.64 | 2.71 | 189100.0 | 2.71 |
2020-11-10 | 2.94 | 2.33 | 2.33 | 2.66 | 716600.0 | 2.66 |
2020-11-09 | 2.46 | 2.29 | 2.38 | 2.29 | 307500.0 | 2.29 |
2020-11-06 | 2.3 | 2.11 | 2.24 | 2.17 | 197400.0 | 2.17 |
2020-11-05 | 2.34 | 2.17 | 2.34 | 2.18 | 157300.0 | 2.18 |
2020-11-04 | 2.44 | 2.17 | 2.43 | 2.21 | 306600.0 | 2.21 |
2020-11-03 | 2.46 | 2.35 | 2.38 | 2.42 | 164700.0 | 2.42 |
2020-11-02 | 2.41 | 2.21 | 2.34 | 2.31 | 241700.0 | 2.31 |
2020-10-30 | 2.31 | 2.17 | 2.27 | 2.27 | 192300.0 | 2.27 |
2020-10-29 | 2.37 | 2.23 | 2.37 | 2.26 | 166700.0 | 2.26 |
2020-10-28 | 2.44 | 2.31 | 2.41 | 2.34 | 257200.0 | 2.34 |
2020-10-27 | 2.67 | 2.46 | 2.67 | 2.53 | 245800.0 | 2.53 |
2020-10-26 | 2.72 | 2.6 | 2.72 | 2.67 | 155300.0 | 2.67 |
2020-10-23 | 2.8 | 2.71 | 2.77 | 2.73 | 82000.0 | 2.73 |
2020-10-22 | 2.8 | 2.71 | 2.74 | 2.75 | 90700.0 | 2.75 |
2020-10-21 | 2.81 | 2.69 | 2.78 | 2.74 | 131400.0 | 2.74 |
2020-10-20 | 2.89 | 2.77 | 2.88 | 2.79 | 57800.0 | 2.79 |
2020-10-19 | 2.98 | 2.81 | 2.94 | 2.82 | 107700.0 | 2.82 |
2020-10-16 | 2.99 | 2.86 | 2.88 | 2.92 | 119400.0 | 2.92 |
2020-10-15 | 2.93 | 2.78 | 2.87 | 2.89 | 125900.0 | 2.89 |
2020-10-14 | 2.99 | 2.85 | 2.99 | 2.85 | 84800.0 | 2.85 |
2020-10-13 | 3.07 | 2.93 | 3.07 | 2.97 | 84700.0 | 2.97 |
2020-10-12 | 3.14 | 2.98 | 2.98 | 3.08 | 121000.0 | 3.08 |
2020-10-09 | 3.14 | 2.98 | 3.13 | 2.99 | 69100.0 | 2.99 |
2020-10-08 | 3.09 | 2.97 | 3.01 | 3.07 | 132800.0 | 3.07 |
2020-10-07 | 3.06 | 2.92 | 3.05 | 2.93 | 150800.0 | 2.93 |
2020-10-06 | 3.16 | 3.0 | 3.0 | 3.02 | 115900.0 | 3.02 |
2020-10-05 | 3.02 | 2.87 | 2.97 | 2.98 | 136500.0 | 2.98 |
2020-10-02 | 2.99 | 2.81 | 2.88 | 2.93 | 151600.0 | 2.93 |
2020-10-01 | 3.04 | 2.88 | 3.04 | 2.97 | 198400.0 | 2.97 |
2020-09-30 | 3.1 | 2.99 | 3.08 | 3.03 | 171400.0 | 3.03 |
2020-09-29 | 3.17 | 3.04 | 3.17 | 3.09 | 42000.0 | 3.09 |
2020-09-28 | 3.21 | 2.98 | 2.98 | 3.17 | 135800.0 | 3.17 |
2020-09-25 | 3.03 | 2.93 | 3.0 | 2.98 | 137300.0 | 2.98 |
2020-09-24 | 3.12 | 2.91 | 3.12 | 2.98 | 246200.0 | 2.98 |
2020-09-23 | 3.18 | 2.95 | 3.14 | 3.08 | 249900.0 | 3.08 |
2020-09-22 | 3.21 | 3.1 | 3.2 | 3.1 | 119300.0 | 3.1 |
2020-09-21 | 3.4 | 3.15 | 3.4 | 3.19 | 109400.0 | 3.19 |
2020-09-18 | 3.51 | 3.21 | 3.25 | 3.51 | 367900.0 | 3.51 |
2020-09-17 | 3.31 | 3.13 | 3.15 | 3.21 | 90300.0 | 3.21 |
2020-09-16 | 3.37 | 3.14 | 3.18 | 3.14 | 160600.0 | 3.14 |
2020-09-15 | 3.31 | 3.14 | 3.25 | 3.15 | 75800.0 | 3.15 |
2020-09-14 | 3.25 | 3.13 | 3.19 | 3.21 | 87600.0 | 3.21 |
2020-09-11 | 3.26 | 3.11 | 3.26 | 3.15 | 61600.0 | 3.15 |
2020-09-10 | 3.32 | 3.1 | 3.1 | 3.26 | 97000.0 | 3.26 |
2020-09-09 | 3.29 | 3.05 | 3.25 | 3.09 | 219300.0 | 3.09 |
2020-09-08 | 3.46 | 3.23 | 3.46 | 3.24 | 126200.0 | 3.24 |
2020-09-04 | 3.47 | 3.34 | 3.42 | 3.42 | 109200.0 | 3.42 |
2020-09-03 | 3.56 | 3.34 | 3.49 | 3.4 | 140800.0 | 3.4 |
2020-09-02 | 3.5 | 3.44 | 3.5 | 3.47 | 54000.0 | 3.47 |
2020-09-01 | 3.53 | 3.41 | 3.47 | 3.47 | 120000.0 | 3.47 |
2020-08-31 | 3.62 | 3.42 | 3.61 | 3.49 | 156400.0 | 3.49 |
2020-08-28 | 3.64 | 3.5 | 3.6 | 3.64 | 87500.0 | 3.64 |
2020-08-27 | 3.71 | 3.49 | 3.51 | 3.55 | 145400.0 | 3.55 |
2020-08-26 | 3.68 | 3.46 | 3.49 | 3.54 | 123600.0 | 3.54 |
2020-08-25 | 3.5 | 3.39 | 3.5 | 3.49 | 63100.0 | 3.49 |
2020-08-24 | 3.51 | 3.32 | 3.44 | 3.46 | 84300.0 | 3.46 |
2020-08-21 | 3.48 | 3.36 | 3.47 | 3.44 | 134500.0 | 3.44 |
2020-08-20 | 3.64 | 3.37 | 3.38 | 3.51 | 118000.0 | 3.51 |
2020-08-19 | 3.65 | 3.42 | 3.51 | 3.43 | 111000.0 | 3.43 |
2020-08-18 | 3.59 | 3.37 | 3.41 | 3.52 | 81100.0 | 3.52 |
2020-08-17 | 3.67 | 3.42 | 3.67 | 3.43 | 191200.0 | 3.43 |
2020-08-14 | 3.75 | 3.57 | 3.71 | 3.67 | 125400.0 | 3.67 |
2020-08-13 | 3.93 | 3.72 | 3.78 | 3.81 | 184500.0 | 3.81 |
2020-08-12 | 3.82 | 3.69 | 3.75 | 3.79 | 164500.0 | 3.79 |
2020-08-11 | 3.85 | 3.62 | 3.62 | 3.68 | 258600.0 | 3.68 |
2020-08-10 | 3.72 | 3.45 | 3.45 | 3.58 | 189100.0 | 3.58 |
2020-08-07 | 3.77 | 3.31 | 3.76 | 3.45 | 253900.0 | 3.45 |
2020-08-06 | 3.8 | 3.51 | 3.53 | 3.76 | 194900.0 | 3.76 |
2020-08-05 | 3.54 | 3.2 | 3.5 | 3.51 | 319100.0 | 3.51 |
2020-08-04 | 3.5 | 3.3 | 3.3 | 3.35 | 205900.0 | 3.35 |
2020-08-03 | 3.34 | 3.11 | 3.13 | 3.3 | 179200.0 | 3.3 |
2020-07-31 | 3.31 | 3.08 | 3.28 | 3.11 | 164100.0 | 3.11 |
2020-07-30 | 3.35 | 3.1 | 3.2 | 3.35 | 123800.0 | 3.35 |
2020-07-29 | 3.32 | 3.07 | 3.14 | 3.27 | 162600.0 | 3.27 |
2020-07-28 | 3.18 | 3.01 | 3.11 | 3.1 | 149000.0 | 3.1 |
2020-07-27 | 3.1 | 2.92 | 3.0 | 3.1 | 198400.0 | 3.1 |
2020-07-24 | 3.17 | 3.0 | 3.12 | 3.02 | 173200.0 | 3.02 |
2020-07-23 | 3.29 | 3.11 | 3.22 | 3.11 | 136300.0 | 3.11 |
2020-07-22 | 3.37 | 3.21 | 3.22 | 3.26 | 143100.0 | 3.26 |
2020-07-21 | 3.3 | 3.12 | 3.13 | 3.28 | 192900.0 | 3.28 |
2020-07-20 | 3.23 | 3.07 | 3.23 | 3.09 | 192700.0 | 3.09 |
2020-07-17 | 3.3 | 3.07 | 3.07 | 3.26 | 178800.0 | 3.26 |
2020-07-16 | 3.26 | 3.09 | 3.19 | 3.16 | 123400.0 | 3.16 |
2020-07-15 | 3.25 | 3.01 | 3.01 | 3.22 | 312800.0 | 3.22 |
2020-07-14 | 3.05 | 2.9 | 2.96 | 2.92 | 197200.0 | 2.92 |
2020-07-13 | 3.27 | 2.91 | 3.25 | 2.91 | 361700.0 | 2.91 |
2020-07-10 | 3.29 | 3.2 | 3.24 | 3.25 | 132400.0 | 3.25 |
2020-07-09 | 3.36 | 3.15 | 3.27 | 3.23 | 303400.0 | 3.23 |
2020-07-08 | 3.34 | 3.12 | 3.21 | 3.3 | 274400.0 | 3.3 |
2020-07-07 | 3.35 | 3.19 | 3.22 | 3.28 | 175200.0 | 3.28 |
2020-07-06 | 3.35 | 3.11 | 3.2 | 3.25 | 183600.0 | 3.25 |
2020-07-02 | 3.54 | 3.15 | 3.49 | 3.15 | 304300.0 | 3.15 |
2020-07-01 | 3.46 | 3.22 | 3.26 | 3.4 | 257200.0 | 3.4 |
2020-06-30 | 3.28 | 3.17 | 3.23 | 3.25 | 129200.0 | 3.25 |
2020-06-29 | 3.43 | 3.11 | 3.17 | 3.24 | 279800.0 | 3.24 |
2020-06-26 | 3.25 | 2.86 | 3.08 | 3.11 | 679000.0 | 3.11 |
2020-06-25 | 3.17 | 2.86 | 2.92 | 3.13 | 342300.0 | 3.13 |
2020-06-24 | 3.22 | 2.93 | 3.2 | 2.95 | 423400.0 | 2.95 |
2020-06-23 | 3.37 | 3.15 | 3.3 | 3.24 | 401100.0 | 3.24 |
2020-06-22 | 3.41 | 3.11 | 3.41 | 3.19 | 512300.0 | 3.19 |
2020-06-19 | 3.56 | 3.34 | 3.47 | 3.43 | 753100.0 | 3.43 |
2020-06-18 | 3.66 | 3.39 | 3.63 | 3.4 | 428300.0 | 3.4 |
2020-06-17 | 3.79 | 3.6 | 3.75 | 3.68 | 339300.0 | 3.68 |
2020-06-16 | 3.9 | 3.59 | 3.8 | 3.74 | 265700.0 | 3.74 |
2020-06-15 | 3.66 | 3.2 | 3.3 | 3.62 | 250400.0 | 3.62 |
2020-06-12 | 3.76 | 3.27 | 3.66 | 3.34 | 390300.0 | 3.34 |
2020-06-11 | 3.73 | 3.33 | 3.5 | 3.39 | 347900.0 | 3.39 |
2020-06-10 | 4.3 | 3.82 | 4.3 | 3.83 | 328400.0 | 3.83 |
2020-06-09 | 4.6 | 3.99 | 4.6 | 4.25 | 441700.0 | 4.25 |
2020-06-08 | 4.9 | 4.0 | 4.0 | 4.64 | 804900.0 | 4.64 |
2020-06-05 | 4.0 | 3.62 | 3.65 | 3.95 | 703100.0 | 3.95 |
2020-06-04 | 3.45 | 3.09 | 3.09 | 3.45 | 397300.0 | 3.45 |
2020-06-03 | 3.27 | 3.01 | 3.06 | 3.15 | 428300.0 | 3.15 |
2020-06-02 | 3.07 | 2.97 | 3.0 | 2.99 | 202800.0 | 2.99 |
2020-06-01 | 3.09 | 2.85 | 2.85 | 3.0 | 280100.0 | 3.0 |
2020-05-29 | 3.12 | 2.83 | 3.1 | 2.85 | 669500.0 | 2.85 |
2020-05-28 | 3.33 | 3.14 | 3.3 | 3.16 | 226700.0 | 3.16 |
2020-05-27 | 3.35 | 3.13 | 3.28 | 3.27 | 308100.0 | 3.27 |
2020-05-26 | 3.28 | 3.01 | 3.08 | 3.24 | 288500.0 | 3.24 |
2020-05-22 | 3.02 | 2.84 | 2.99 | 2.92 | 155700.0 | 2.92 |
2020-05-21 | 3.0 | 2.65 | 2.7 | 2.99 | 271400.0 | 2.99 |
2020-05-20 | 2.81 | 2.68 | 2.69 | 2.74 | 192500.0 | 2.74 |
2020-05-19 | 2.76 | 2.6 | 2.72 | 2.61 | 184100.0 | 2.61 |
2020-05-18 | 2.93 | 2.7 | 2.71 | 2.72 | 325700.0 | 2.72 |
2020-05-15 | 2.72 | 2.38 | 2.57 | 2.65 | 294100.0 | 2.65 |
2020-05-14 | 2.8 | 2.43 | 2.57 | 2.74 | 346800.0 | 2.74 |
2020-05-13 | 3.03 | 2.6 | 3.03 | 2.61 | 414000.0 | 2.61 |
2020-05-12 | 3.35 | 2.97 | 3.35 | 2.98 | 313600.0 | 2.98 |
2020-05-11 | 3.34 | 3.12 | 3.34 | 3.3 | 227200.0 | 3.3 |
2020-05-08 | 3.39 | 3.06 | 3.13 | 3.37 | 269200.0 | 3.37 |
2020-05-07 | 3.35 | 2.99 | 3.04 | 3.03 | 317100.0 | 3.03 |
2020-05-06 | 3.56 | 3.03 | 3.48 | 3.06 | 450100.0 | 3.06 |
2020-05-05 | 3.33 | 3.08 | 3.08 | 3.16 | 215000.0 | 3.16 |
2020-05-04 | 3.42 | 2.94 | 3.27 | 3.08 | 390700.0 | 3.08 |
2020-05-01 | 3.7 | 3.3 | 3.6 | 3.37 | 206700.0 | 3.37 |
2020-04-30 | 3.88 | 3.5 | 3.8 | 3.72 | 399700.0 | 3.72 |
2020-04-29 | 3.93 | 3.27 | 3.3 | 3.91 | 626600.0 | 3.91 |
2020-04-28 | 3.33 | 3.01 | 3.25 | 3.2 | 487200.0 | 3.2 |
2020-04-27 | 3.08 | 2.64 | 2.68 | 3.07 | 463500.0 | 3.07 |
2020-04-24 | 2.66 | 2.45 | 2.59 | 2.64 | 304300.0 | 2.64 |
2020-04-23 | 2.69 | 2.48 | 2.56 | 2.55 | 303900.0 | 2.55 |
2020-04-22 | 2.57 | 2.36 | 2.45 | 2.57 | 353200.0 | 2.57 |
2020-04-21 | 2.48 | 2.21 | 2.3 | 2.4 | 440600.0 | 2.4 |
2020-04-20 | 2.55 | 2.31 | 2.51 | 2.34 | 423600.0 | 2.34 |
2020-04-17 | 2.86 | 2.54 | 2.64 | 2.56 | 390100.0 | 2.56 |
2020-04-16 | 2.75 | 2.51 | 2.74 | 2.53 | 299200.0 | 2.53 |
2020-04-15 | 3.03 | 2.72 | 3.03 | 2.74 | 368300.0 | 2.74 |
2020-04-14 | 3.52 | 3.04 | 3.41 | 3.16 | 622500.0 | 3.16 |
2020-04-13 | 3.27 | 2.78 | 3.01 | 3.27 | 758400.0 | 3.27 |
2020-04-09 | 3.13 | 2.65 | 2.69 | 3.01 | 774400.0 | 3.01 |
2020-04-08 | 2.68 | 2.3 | 2.39 | 2.64 | 849300.0 | 2.64 |
2020-04-07 | 2.41 | 2.13 | 2.22 | 2.24 | 2223600.0 | 2.24 |
2020-04-06 | 2.37 | 2.05 | 2.09 | 2.1 | 682200.0 | 2.1 |
2020-04-03 | 2.14 | 2.0 | 2.09 | 2.09 | 721700.0 | 2.09 |
2020-04-02 | 2.36 | 2.06 | 2.28 | 2.09 | 512000.0 | 2.09 |
2020-04-01 | 2.55 | 2.25 | 2.44 | 2.29 | 473700.0 | 2.29 |
2020-03-31 | 2.7 | 2.4 | 2.67 | 2.52 | 599100.0 | 2.52 |
2020-03-30 | 3.17 | 2.55 | 3.11 | 2.68 | 720400.0 | 2.68 |
2020-03-27 | 3.26 | 3.01 | 3.22 | 3.11 | 373800.0 | 3.11 |
2020-03-26 | 3.76 | 3.3 | 3.54 | 3.35 | 485500.0 | 3.35 |
2020-03-25 | 3.94 | 3.16 | 3.55 | 3.51 | 437500.0 | 3.51 |
2020-03-24 | 3.55 | 3.09 | 3.32 | 3.53 | 420400.0 | 3.53 |
2020-03-23 | 3.29 | 2.78 | 3.22 | 3.29 | 652200.0 | 3.29 |
2020-03-20 | 3.73 | 3.18 | 3.67 | 3.26 | 893100.0 | 3.26 |
2020-03-19 | 4.03 | 3.5 | 3.55 | 3.66 | 573300.0 | 3.66 |
2020-03-18 | 3.88 | 3.41 | 3.5 | 3.57 | 685000.0 | 3.57 |
2020-03-17 | 3.8 | 2.93 | 3.44 | 3.8 | 701100.0 | 3.8 |
2020-03-16 | 3.4 | 2.85 | 2.94 | 3.37 | 571000.0 | 3.37 |
2020-03-13 | 3.43 | 2.87 | 3.04 | 3.23 | 793800.0 | 3.23 |
2020-03-12 | 3.22 | 2.8 | 3.12 | 2.83 | 629200.0 | 2.83 |
2020-03-11 | 3.48 | 3.18 | 3.42 | 3.3 | 419000.0 | 3.3 |
2020-03-10 | 3.57 | 3.3 | 3.54 | 3.55 | 493900.0 | 3.55 |
2020-03-09 | 3.72 | 3.37 | 3.68 | 3.4 | 523700.0 | 3.4 |
2020-03-06 | 3.98 | 3.83 | 3.84 | 3.96 | 507300.0 | 3.96 |
2020-03-05 | 4.33 | 3.95 | 4.3 | 3.98 | 651500.0 | 3.98 |
2020-03-04 | 4.58 | 4.31 | 4.41 | 4.4 | 407000.0 | 4.4 |
2020-03-03 | 4.57 | 4.14 | 4.52 | 4.31 | 620100.0 | 4.31 |
2020-03-02 | 4.87 | 4.38 | 4.8 | 4.49 | 640500.0 | 4.49 |
2020-02-28 | 4.88 | 4.44 | 4.45 | 4.8 | 1128400.0 | 4.8 |
2020-02-27 | 4.82 | 4.39 | 4.52 | 4.73 | 1044300.0 | 4.73 |
2020-02-26 | 5.29 | 4.65 | 5.21 | 4.68 | 1008000.0 | 4.53 |
2020-02-25 | 5.58 | 5.11 | 5.48 | 5.18 | 615600.0 | 5.01 |
2020-02-24 | 5.61 | 5.26 | 5.38 | 5.43 | 741600.0 | 5.26 |
2020-02-21 | 6.13 | 5.64 | 6.13 | 5.7 | 779100.0 | 5.52 |
2020-02-20 | 6.45 | 5.96 | 6.11 | 6.19 | 1083200.0 | 5.99 |
2020-02-19 | 6.97 | 5.68 | 6.48 | 5.99 | 2550600.0 | 5.8 |
2020-02-18 | 5.21 | 4.99 | 5.0 | 5.09 | 474100.0 | 4.93 |