名前 | Red Lions Hotels Corporation Common Stock |
ティッカー | RLH |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.45 | 3.42 | 3.43 | 3.43 | 93100.0 | 3.43 |
2021-02-12 | 3.43 | 3.41 | 3.41 | 3.42 | 54500.0 | 3.42 |
2021-02-11 | 3.45 | 3.41 | 3.45 | 3.42 | 79600.0 | 3.42 |
2021-02-10 | 3.45 | 3.41 | 3.43 | 3.43 | 457700.0 | 3.43 |
2021-02-09 | 3.44 | 3.42 | 3.42 | 3.44 | 373300.0 | 3.44 |
2021-02-08 | 3.44 | 3.41 | 3.44 | 3.42 | 166300.0 | 3.42 |
2021-02-05 | 3.43 | 3.4 | 3.42 | 3.42 | 309200.0 | 3.42 |
2021-02-04 | 3.42 | 3.4 | 3.42 | 3.42 | 119200.0 | 3.42 |
2021-02-03 | 3.43 | 3.41 | 3.42 | 3.43 | 44300.0 | 3.43 |
2021-02-02 | 3.44 | 3.4 | 3.44 | 3.42 | 202400.0 | 3.42 |
2021-02-01 | 3.43 | 3.4 | 3.41 | 3.43 | 183300.0 | 3.43 |
2021-01-29 | 3.42 | 3.39 | 3.41 | 3.4 | 126100.0 | 3.4 |
2021-01-28 | 3.43 | 3.41 | 3.43 | 3.42 | 159200.0 | 3.42 |
2021-01-27 | 3.43 | 3.41 | 3.42 | 3.41 | 86800.0 | 3.41 |
2021-01-26 | 3.45 | 3.42 | 3.43 | 3.42 | 192400.0 | 3.42 |
2021-01-25 | 3.47 | 3.43 | 3.45 | 3.43 | 52900.0 | 3.43 |
2021-01-22 | 3.48 | 3.45 | 3.47 | 3.47 | 101000.0 | 3.47 |
2021-01-21 | 3.47 | 3.44 | 3.44 | 3.46 | 202500.0 | 3.46 |
2021-01-20 | 3.48 | 3.44 | 3.46 | 3.45 | 440900.0 | 3.45 |
2021-01-19 | 3.48 | 3.44 | 3.48 | 3.45 | 108700.0 | 3.45 |
2021-01-15 | 3.46 | 3.42 | 3.45 | 3.46 | 53000.0 | 3.46 |
2021-01-14 | 3.48 | 3.44 | 3.46 | 3.47 | 234900.0 | 3.47 |
2021-01-13 | 3.47 | 3.41 | 3.41 | 3.47 | 171500.0 | 3.47 |
2021-01-12 | 3.44 | 3.41 | 3.42 | 3.43 | 243600.0 | 3.43 |
2021-01-11 | 3.43 | 3.4 | 3.4 | 3.42 | 207000.0 | 3.42 |
2021-01-08 | 3.42 | 3.39 | 3.41 | 3.4 | 325500.0 | 3.4 |
2021-01-07 | 3.42 | 3.41 | 3.41 | 3.41 | 148100.0 | 3.41 |
2021-01-06 | 3.44 | 3.39 | 3.4 | 3.41 | 273100.0 | 3.41 |
2021-01-05 | 3.42 | 3.39 | 3.4 | 3.4 | 439500.0 | 3.4 |
2021-01-04 | 3.44 | 3.38 | 3.43 | 3.41 | 1182700.0 | 3.41 |
2020-12-31 | 3.48 | 3.35 | 3.48 | 3.46 | 5036400.0 | 3.46 |
2020-12-30 | 2.81 | 2.66 | 2.67 | 2.7 | 113300.0 | 2.7 |
2020-12-29 | 2.71 | 2.63 | 2.66 | 2.68 | 70300.0 | 2.68 |
2020-12-28 | 2.75 | 2.65 | 2.75 | 2.66 | 111200.0 | 2.66 |
2020-12-24 | 2.8 | 2.47 | 2.47 | 2.71 | 271800.0 | 2.71 |
2020-12-23 | 2.54 | 2.46 | 2.46 | 2.49 | 77700.0 | 2.49 |
2020-12-22 | 2.55 | 2.44 | 2.55 | 2.46 | 48200.0 | 2.46 |
2020-12-21 | 2.57 | 2.4 | 2.47 | 2.51 | 112200.0 | 2.51 |
2020-12-18 | 2.59 | 2.47 | 2.59 | 2.47 | 74100.0 | 2.47 |
2020-12-17 | 2.61 | 2.41 | 2.44 | 2.56 | 73800.0 | 2.56 |
2020-12-16 | 2.49 | 2.38 | 2.45 | 2.44 | 90800.0 | 2.44 |
2020-12-15 | 2.6 | 2.32 | 2.59 | 2.36 | 327600.0 | 2.36 |
2020-12-14 | 2.82 | 2.51 | 2.7 | 2.54 | 215900.0 | 2.54 |
2020-12-11 | 2.65 | 2.47 | 2.54 | 2.62 | 106300.0 | 2.62 |
2020-12-10 | 2.57 | 2.45 | 2.46 | 2.54 | 82400.0 | 2.54 |
2020-12-09 | 2.6 | 2.44 | 2.55 | 2.48 | 93400.0 | 2.48 |
2020-12-08 | 2.54 | 2.45 | 2.47 | 2.49 | 79900.0 | 2.49 |
2020-12-07 | 2.55 | 2.42 | 2.5 | 2.45 | 109300.0 | 2.45 |
2020-12-04 | 2.51 | 2.42 | 2.42 | 2.46 | 101100.0 | 2.46 |
2020-12-03 | 2.51 | 2.39 | 2.4 | 2.43 | 96900.0 | 2.43 |
2020-12-02 | 2.39 | 2.28 | 2.32 | 2.39 | 54700.0 | 2.39 |
2020-12-01 | 2.38 | 2.31 | 2.36 | 2.36 | 53500.0 | 2.36 |
2020-11-30 | 2.38 | 2.33 | 2.36 | 2.36 | 107200.0 | 2.36 |
2020-11-27 | 2.37 | 2.27 | 2.3 | 2.36 | 75200.0 | 2.36 |
2020-11-25 | 2.31 | 2.22 | 2.28 | 2.3 | 39900.0 | 2.3 |
2020-11-24 | 2.35 | 2.25 | 2.27 | 2.25 | 236800.0 | 2.25 |
2020-11-23 | 2.34 | 2.2 | 2.34 | 2.27 | 88700.0 | 2.27 |
2020-11-20 | 2.37 | 2.25 | 2.37 | 2.27 | 77500.0 | 2.27 |
2020-11-19 | 2.36 | 2.29 | 2.3 | 2.34 | 123800.0 | 2.34 |
2020-11-18 | 2.33 | 2.27 | 2.27 | 2.3 | 337900.0 | 2.3 |
2020-11-17 | 2.29 | 2.21 | 2.29 | 2.27 | 73300.0 | 2.27 |
2020-11-16 | 2.37 | 2.24 | 2.26 | 2.28 | 222300.0 | 2.28 |
2020-11-13 | 2.23 | 2.01 | 2.01 | 2.18 | 74900.0 | 2.18 |
2020-11-12 | 2.25 | 2.07 | 2.2 | 2.07 | 91900.0 | 2.07 |
2020-11-11 | 2.28 | 2.22 | 2.25 | 2.26 | 66600.0 | 2.26 |
2020-11-10 | 2.31 | 2.19 | 2.31 | 2.24 | 122700.0 | 2.24 |
2020-11-09 | 2.38 | 2.16 | 2.32 | 2.28 | 290000.0 | 2.28 |
2020-11-06 | 2.11 | 2.05 | 2.11 | 2.05 | 37600.0 | 2.05 |
2020-11-05 | 2.11 | 1.98 | 2.05 | 2.09 | 137200.0 | 2.09 |
2020-11-04 | 1.95 | 1.81 | 1.86 | 1.86 | 37700.0 | 1.86 |
2020-11-03 | 1.89 | 1.81 | 1.85 | 1.86 | 61500.0 | 1.86 |
2020-11-02 | 1.88 | 1.72 | 1.72 | 1.79 | 65500.0 | 1.79 |
2020-10-30 | 1.79 | 1.71 | 1.76 | 1.73 | 71600.0 | 1.73 |
2020-10-29 | 1.85 | 1.72 | 1.74 | 1.76 | 91400.0 | 1.76 |
2020-10-28 | 1.77 | 1.7 | 1.77 | 1.74 | 51900.0 | 1.74 |
2020-10-27 | 1.85 | 1.8 | 1.82 | 1.8 | 36500.0 | 1.8 |
2020-10-26 | 1.97 | 1.77 | 1.95 | 1.8 | 132100.0 | 1.8 |
2020-10-23 | 2.04 | 1.94 | 2.03 | 1.94 | 108300.0 | 1.94 |
2020-10-22 | 2.02 | 1.85 | 1.91 | 2.0 | 164000.0 | 2.0 |
2020-10-21 | 2.02 | 1.95 | 2.0 | 1.95 | 34400.0 | 1.95 |
2020-10-20 | 2.03 | 1.99 | 1.99 | 2.01 | 56500.0 | 2.01 |
2020-10-19 | 2.03 | 1.97 | 1.97 | 1.98 | 43400.0 | 1.98 |
2020-10-16 | 2.0 | 1.97 | 1.98 | 1.97 | 23600.0 | 1.97 |
2020-10-15 | 2.02 | 1.95 | 1.99 | 1.99 | 41400.0 | 1.99 |
2020-10-14 | 2.05 | 1.98 | 2.03 | 2.0 | 111800.0 | 2.0 |
2020-10-13 | 2.03 | 1.97 | 2.03 | 2.0 | 78000.0 | 2.0 |
2020-10-12 | 2.06 | 2.0 | 2.06 | 2.04 | 112700.0 | 2.04 |
2020-10-09 | 2.19 | 2.01 | 2.14 | 2.08 | 99500.0 | 2.08 |
2020-10-08 | 2.22 | 2.1 | 2.17 | 2.13 | 45900.0 | 2.13 |
2020-10-07 | 2.18 | 2.12 | 2.13 | 2.18 | 15800.0 | 2.18 |
2020-10-06 | 2.25 | 2.11 | 2.17 | 2.12 | 48700.0 | 2.12 |
2020-10-05 | 2.22 | 2.15 | 2.22 | 2.15 | 70100.0 | 2.15 |
2020-10-02 | 2.22 | 2.09 | 2.14 | 2.16 | 43900.0 | 2.16 |
2020-10-01 | 2.21 | 2.15 | 2.16 | 2.18 | 25800.0 | 2.18 |
2020-09-30 | 2.17 | 2.11 | 2.11 | 2.15 | 16700.0 | 2.15 |
2020-09-29 | 2.21 | 2.12 | 2.21 | 2.13 | 17600.0 | 2.13 |
2020-09-28 | 2.28 | 2.18 | 2.18 | 2.23 | 28100.0 | 2.23 |
2020-09-25 | 2.24 | 2.15 | 2.15 | 2.16 | 137200.0 | 2.16 |
2020-09-24 | 2.17 | 2.04 | 2.15 | 2.16 | 75500.0 | 2.16 |
2020-09-23 | 2.16 | 2.1 | 2.1 | 2.14 | 24900.0 | 2.14 |
2020-09-22 | 2.15 | 2.08 | 2.11 | 2.11 | 33800.0 | 2.11 |
2020-09-21 | 2.25 | 2.1 | 2.25 | 2.1 | 37700.0 | 2.1 |
2020-09-18 | 2.29 | 2.2 | 2.27 | 2.29 | 45100.0 | 2.29 |
2020-09-17 | 2.27 | 2.17 | 2.2 | 2.26 | 48600.0 | 2.26 |
2020-09-16 | 2.29 | 2.22 | 2.26 | 2.24 | 24700.0 | 2.24 |
2020-09-15 | 2.28 | 2.24 | 2.24 | 2.24 | 26000.0 | 2.24 |
2020-09-14 | 2.3 | 2.23 | 2.3 | 2.25 | 19500.0 | 2.25 |
2020-09-11 | 2.3 | 2.21 | 2.3 | 2.27 | 30300.0 | 2.27 |
2020-09-10 | 2.38 | 2.25 | 2.3 | 2.27 | 32500.0 | 2.27 |
2020-09-09 | 2.33 | 2.24 | 2.27 | 2.33 | 76400.0 | 2.33 |
2020-09-08 | 2.3 | 2.24 | 2.3 | 2.29 | 43100.0 | 2.29 |
2020-09-04 | 2.32 | 2.22 | 2.31 | 2.29 | 54400.0 | 2.29 |
2020-09-03 | 2.41 | 2.25 | 2.39 | 2.31 | 26800.0 | 2.31 |
2020-09-02 | 2.43 | 2.32 | 2.35 | 2.37 | 20100.0 | 2.37 |
2020-09-01 | 2.42 | 2.21 | 2.28 | 2.38 | 81000.0 | 2.38 |
2020-08-31 | 2.33 | 2.21 | 2.28 | 2.27 | 67700.0 | 2.27 |
2020-08-28 | 2.29 | 2.21 | 2.29 | 2.28 | 120300.0 | 2.28 |
2020-08-27 | 2.29 | 2.2 | 2.22 | 2.22 | 98100.0 | 2.22 |
2020-08-26 | 2.28 | 2.22 | 2.28 | 2.24 | 57000.0 | 2.24 |
2020-08-25 | 2.34 | 2.25 | 2.29 | 2.28 | 37200.0 | 2.28 |
2020-08-24 | 2.34 | 2.27 | 2.28 | 2.31 | 51000.0 | 2.31 |
2020-08-21 | 2.38 | 2.31 | 2.38 | 2.32 | 29200.0 | 2.32 |
2020-08-20 | 2.42 | 2.08 | 2.19 | 2.39 | 157700.0 | 2.39 |
2020-08-19 | 2.45 | 2.41 | 2.45 | 2.42 | 70100.0 | 2.42 |
2020-08-18 | 2.45 | 2.39 | 2.43 | 2.42 | 68300.0 | 2.42 |
2020-08-17 | 2.44 | 2.4 | 2.43 | 2.43 | 79900.0 | 2.43 |
2020-08-14 | 2.44 | 2.38 | 2.4 | 2.41 | 85100.0 | 2.41 |
2020-08-13 | 2.42 | 2.36 | 2.37 | 2.4 | 31700.0 | 2.4 |
2020-08-12 | 2.44 | 2.35 | 2.41 | 2.37 | 55300.0 | 2.37 |
2020-08-11 | 2.47 | 2.36 | 2.44 | 2.38 | 217700.0 | 2.38 |
2020-08-10 | 2.49 | 2.41 | 2.42 | 2.42 | 70700.0 | 2.42 |
2020-08-07 | 2.51 | 2.34 | 2.51 | 2.4 | 56600.0 | 2.4 |
2020-08-06 | 2.53 | 2.35 | 2.53 | 2.49 | 110700.0 | 2.49 |
2020-08-05 | 2.53 | 2.42 | 2.52 | 2.5 | 84000.0 | 2.5 |
2020-08-04 | 2.52 | 2.35 | 2.35 | 2.45 | 67000.0 | 2.45 |
2020-08-03 | 2.41 | 2.31 | 2.37 | 2.34 | 71900.0 | 2.34 |
2020-07-31 | 2.41 | 2.22 | 2.25 | 2.35 | 121500.0 | 2.35 |
2020-07-30 | 2.31 | 2.2 | 2.25 | 2.28 | 93100.0 | 2.28 |
2020-07-29 | 2.34 | 2.27 | 2.29 | 2.29 | 128500.0 | 2.29 |
2020-07-28 | 2.29 | 2.25 | 2.26 | 2.29 | 44400.0 | 2.29 |
2020-07-27 | 2.32 | 2.25 | 2.32 | 2.28 | 72700.0 | 2.28 |
2020-07-24 | 2.3 | 2.24 | 2.26 | 2.28 | 32900.0 | 2.28 |
2020-07-23 | 2.41 | 2.29 | 2.41 | 2.3 | 41900.0 | 2.3 |
2020-07-22 | 2.41 | 2.34 | 2.34 | 2.38 | 54800.0 | 2.38 |
2020-07-21 | 2.46 | 2.3 | 2.32 | 2.36 | 56100.0 | 2.36 |
2020-07-20 | 2.47 | 2.31 | 2.47 | 2.32 | 57900.0 | 2.32 |
2020-07-17 | 2.53 | 2.41 | 2.51 | 2.43 | 59200.0 | 2.43 |
2020-07-16 | 2.54 | 2.44 | 2.46 | 2.49 | 74000.0 | 2.49 |
2020-07-15 | 2.57 | 2.4 | 2.41 | 2.49 | 273700.0 | 2.49 |
2020-07-14 | 2.39 | 2.24 | 2.33 | 2.36 | 97200.0 | 2.36 |
2020-07-13 | 2.37 | 2.2 | 2.31 | 2.33 | 144600.0 | 2.33 |
2020-07-10 | 2.31 | 2.13 | 2.13 | 2.3 | 56200.0 | 2.3 |
2020-07-09 | 2.24 | 2.02 | 2.17 | 2.13 | 154100.0 | 2.13 |
2020-07-08 | 2.25 | 2.17 | 2.25 | 2.2 | 129300.0 | 2.2 |
2020-07-07 | 2.27 | 2.2 | 2.21 | 2.22 | 57000.0 | 2.22 |
2020-07-06 | 2.43 | 2.27 | 2.4 | 2.27 | 134000.0 | 2.27 |
2020-07-02 | 2.45 | 2.3 | 2.44 | 2.34 | 180500.0 | 2.34 |
2020-07-01 | 2.41 | 2.26 | 2.33 | 2.38 | 170000.0 | 2.38 |
2020-06-30 | 2.35 | 2.23 | 2.32 | 2.33 | 233300.0 | 2.33 |
2020-06-29 | 2.38 | 2.15 | 2.16 | 2.3 | 634000.0 | 2.3 |
2020-06-26 | 2.79 | 1.87 | 1.96 | 2.44 | 3216000.0 | 2.44 |
2020-06-25 | 2.02 | 1.89 | 1.92 | 2.0 | 374700.0 | 2.0 |
2020-06-24 | 2.21 | 1.92 | 2.21 | 1.98 | 438000.0 | 1.98 |
2020-06-23 | 2.24 | 1.9 | 1.92 | 2.2 | 341600.0 | 2.2 |
2020-06-22 | 2.02 | 1.95 | 2.02 | 1.95 | 205500.0 | 1.95 |
2020-06-19 | 2.06 | 1.92 | 2.02 | 2.0 | 352700.0 | 2.0 |
2020-06-18 | 2.13 | 2.01 | 2.07 | 2.02 | 200700.0 | 2.02 |
2020-06-17 | 2.19 | 2.09 | 2.16 | 2.14 | 124800.0 | 2.14 |
2020-06-16 | 2.33 | 2.14 | 2.32 | 2.2 | 160500.0 | 2.2 |
2020-06-15 | 2.18 | 2.04 | 2.06 | 2.08 | 216200.0 | 2.08 |
2020-06-12 | 2.23 | 2.05 | 2.22 | 2.22 | 180600.0 | 2.22 |
2020-06-11 | 2.21 | 1.93 | 1.95 | 2.02 | 252200.0 | 2.02 |
2020-06-10 | 2.61 | 2.21 | 2.52 | 2.26 | 361300.0 | 2.26 |
2020-06-09 | 2.67 | 2.44 | 2.65 | 2.57 | 276400.0 | 2.57 |
2020-06-08 | 2.79 | 2.57 | 2.75 | 2.62 | 391700.0 | 2.62 |
2020-06-05 | 3.2 | 2.42 | 2.92 | 2.57 | 817900.0 | 2.57 |
2020-06-04 | 2.71 | 2.09 | 2.1 | 2.65 | 1330900.0 | 2.65 |
2020-06-03 | 1.98 | 1.83 | 1.84 | 1.93 | 268200.0 | 1.93 |
2020-06-02 | 1.86 | 1.74 | 1.84 | 1.81 | 270600.0 | 1.81 |
2020-06-01 | 1.84 | 1.78 | 1.81 | 1.79 | 197500.0 | 1.79 |
2020-05-29 | 1.84 | 1.75 | 1.84 | 1.76 | 177500.0 | 1.76 |
2020-05-28 | 2.03 | 1.8 | 1.95 | 1.8 | 223800.0 | 1.8 |
2020-05-27 | 1.93 | 1.83 | 1.93 | 1.9 | 321800.0 | 1.9 |
2020-05-26 | 1.92 | 1.78 | 1.86 | 1.82 | 309200.0 | 1.82 |
2020-05-22 | 1.85 | 1.69 | 1.72 | 1.77 | 206000.0 | 1.77 |
2020-05-21 | 1.96 | 1.59 | 1.61 | 1.69 | 389800.0 | 1.69 |
2020-05-20 | 1.63 | 1.54 | 1.55 | 1.58 | 144300.0 | 1.58 |
2020-05-19 | 1.86 | 1.49 | 1.62 | 1.51 | 493500.0 | 1.51 |
2020-05-18 | 1.69 | 1.54 | 1.6 | 1.65 | 291700.0 | 1.65 |
2020-05-15 | 1.66 | 1.51 | 1.62 | 1.54 | 142000.0 | 1.54 |
2020-05-14 | 1.6 | 1.29 | 1.37 | 1.6 | 183000.0 | 1.6 |
2020-05-13 | 1.5 | 1.35 | 1.5 | 1.36 | 105400.0 | 1.36 |
2020-05-12 | 1.65 | 1.5 | 1.62 | 1.5 | 155700.0 | 1.5 |
2020-05-11 | 1.72 | 1.59 | 1.71 | 1.63 | 99300.0 | 1.63 |
2020-05-08 | 1.82 | 1.66 | 1.78 | 1.68 | 155400.0 | 1.68 |
2020-05-07 | 1.73 | 1.62 | 1.62 | 1.73 | 172000.0 | 1.73 |
2020-05-06 | 1.7 | 1.54 | 1.7 | 1.61 | 86600.0 | 1.61 |
2020-05-05 | 1.81 | 1.62 | 1.72 | 1.64 | 186800.0 | 1.64 |
2020-05-04 | 1.71 | 1.52 | 1.55 | 1.65 | 105800.0 | 1.65 |
2020-05-01 | 1.74 | 1.52 | 1.69 | 1.58 | 154500.0 | 1.58 |
2020-04-30 | 1.71 | 1.58 | 1.71 | 1.61 | 108700.0 | 1.61 |
2020-04-29 | 1.76 | 1.66 | 1.66 | 1.7 | 227900.0 | 1.7 |
2020-04-28 | 1.64 | 1.55 | 1.6 | 1.6 | 79300.0 | 1.6 |
2020-04-27 | 1.58 | 1.49 | 1.54 | 1.57 | 96600.0 | 1.57 |
2020-04-24 | 1.55 | 1.45 | 1.54 | 1.52 | 87700.0 | 1.52 |
2020-04-23 | 1.52 | 1.42 | 1.46 | 1.51 | 116200.0 | 1.51 |
2020-04-22 | 1.5 | 1.43 | 1.48 | 1.46 | 63400.0 | 1.46 |
2020-04-21 | 1.49 | 1.43 | 1.46 | 1.45 | 76200.0 | 1.45 |
2020-04-20 | 1.64 | 1.48 | 1.62 | 1.52 | 89600.0 | 1.52 |
2020-04-17 | 1.67 | 1.59 | 1.62 | 1.66 | 210400.0 | 1.66 |
2020-04-16 | 1.62 | 1.42 | 1.62 | 1.58 | 154100.0 | 1.58 |
2020-04-15 | 1.66 | 1.45 | 1.48 | 1.58 | 223700.0 | 1.58 |
2020-04-14 | 1.75 | 1.56 | 1.62 | 1.57 | 242100.0 | 1.57 |
2020-04-13 | 1.66 | 1.48 | 1.66 | 1.62 | 199900.0 | 1.62 |
2020-04-09 | 1.79 | 1.65 | 1.79 | 1.67 | 354200.0 | 1.67 |
2020-04-08 | 1.81 | 1.33 | 1.34 | 1.65 | 379900.0 | 1.65 |
2020-04-07 | 1.39 | 1.26 | 1.27 | 1.3 | 359800.0 | 1.3 |
2020-04-06 | 1.46 | 1.16 | 1.23 | 1.24 | 185300.0 | 1.24 |
2020-04-03 | 1.27 | 1.21 | 1.25 | 1.26 | 292200.0 | 1.26 |
2020-04-02 | 1.33 | 1.25 | 1.27 | 1.27 | 223400.0 | 1.27 |
2020-04-01 | 1.38 | 1.27 | 1.35 | 1.27 | 147800.0 | 1.27 |
2020-03-31 | 1.59 | 1.39 | 1.56 | 1.46 | 334500.0 | 1.46 |
2020-03-30 | 1.7 | 1.52 | 1.63 | 1.56 | 166500.0 | 1.56 |
2020-03-27 | 1.8 | 1.54 | 1.66 | 1.67 | 215100.0 | 1.67 |
2020-03-26 | 1.79 | 1.64 | 1.68 | 1.73 | 369200.0 | 1.73 |
2020-03-25 | 1.73 | 1.5 | 1.71 | 1.61 | 278700.0 | 1.61 |
2020-03-24 | 1.79 | 1.58 | 1.58 | 1.65 | 269100.0 | 1.65 |
2020-03-23 | 1.68 | 1.5 | 1.67 | 1.52 | 80200.0 | 1.52 |
2020-03-20 | 1.77 | 1.55 | 1.67 | 1.65 | 310700.0 | 1.65 |
2020-03-19 | 1.87 | 1.6 | 1.66 | 1.73 | 362100.0 | 1.73 |
2020-03-18 | 1.87 | 1.55 | 1.73 | 1.68 | 585600.0 | 1.68 |
2020-03-17 | 2.13 | 1.46 | 1.96 | 1.87 | 1082400.0 | 1.87 |
2020-03-16 | 2.09 | 1.97 | 2.09 | 1.98 | 218400.0 | 1.98 |
2020-03-13 | 2.31 | 2.15 | 2.26 | 2.27 | 227100.0 | 2.27 |
2020-03-12 | 2.19 | 2.01 | 2.08 | 2.13 | 386700.0 | 2.13 |
2020-03-11 | 2.26 | 2.1 | 2.2 | 2.23 | 189200.0 | 2.23 |
2020-03-10 | 2.31 | 2.1 | 2.27 | 2.25 | 268600.0 | 2.25 |
2020-03-09 | 2.36 | 2.22 | 2.36 | 2.23 | 280000.0 | 2.23 |
2020-03-06 | 2.49 | 2.37 | 2.45 | 2.45 | 222900.0 | 2.45 |
2020-03-05 | 2.54 | 2.4 | 2.54 | 2.45 | 169300.0 | 2.45 |
2020-03-04 | 2.6 | 2.43 | 2.57 | 2.59 | 188000.0 | 2.59 |
2020-03-03 | 2.59 | 2.3 | 2.47 | 2.54 | 163300.0 | 2.54 |
2020-03-02 | 2.6 | 2.37 | 2.6 | 2.47 | 206700.0 | 2.47 |
2020-02-28 | 2.63 | 2.47 | 2.58 | 2.57 | 161400.0 | 2.57 |
2020-02-27 | 2.72 | 2.41 | 2.66 | 2.64 | 296000.0 | 2.64 |
2020-02-26 | 2.89 | 2.71 | 2.84 | 2.77 | 236700.0 | 2.77 |
2020-02-25 | 3.0 | 2.86 | 2.97 | 2.95 | 197100.0 | 2.95 |
2020-02-24 | 2.99 | 2.85 | 2.85 | 2.96 | 124500.0 | 2.96 |
2020-02-21 | 3.1 | 2.79 | 2.86 | 2.96 | 175200.0 | 2.96 |
2020-02-20 | 2.89 | 2.76 | 2.8 | 2.85 | 92100.0 | 2.85 |
2020-02-19 | 2.86 | 2.7 | 2.8 | 2.8 | 79300.0 | 2.8 |
2020-02-18 | 2.83 | 2.78 | 2.8 | 2.81 | 56200.0 | 2.81 |