名前 | comScore Inc. Common Stock |
ティッカー | SCOR |
国 | United States |
上場年 | 2018.0 |
セクター | Miscellaneous |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 4.09 | 3.82 | 3.94 | 3.88 | 862100.0 | 3.88 |
2021-02-12 | 3.96 | 3.89 | 3.94 | 3.95 | 498900.0 | 3.95 |
2021-02-11 | 4.2 | 3.83 | 4.19 | 3.95 | 769200.0 | 3.95 |
2021-02-10 | 4.5 | 4.12 | 4.47 | 4.13 | 792500.0 | 4.13 |
2021-02-09 | 4.4 | 4.11 | 4.4 | 4.31 | 1059100.0 | 4.31 |
2021-02-08 | 4.42 | 4.21 | 4.29 | 4.31 | 985500.0 | 4.31 |
2021-02-05 | 4.49 | 3.97 | 4.27 | 4.15 | 1123300.0 | 4.15 |
2021-02-04 | 4.24 | 3.84 | 3.89 | 4.18 | 949500.0 | 4.18 |
2021-02-03 | 4.2 | 3.76 | 3.96 | 3.83 | 1075300.0 | 3.83 |
2021-02-02 | 3.85 | 3.24 | 3.24 | 3.8 | 1321200.0 | 3.8 |
2021-02-01 | 3.28 | 3.2 | 3.23 | 3.24 | 495300.0 | 3.24 |
2021-01-29 | 3.28 | 3.16 | 3.27 | 3.19 | 552700.0 | 3.19 |
2021-01-28 | 3.37 | 3.15 | 3.24 | 3.25 | 1140300.0 | 3.25 |
2021-01-27 | 3.37 | 3.04 | 3.37 | 3.1 | 1050900.0 | 3.1 |
2021-01-26 | 3.48 | 3.32 | 3.4 | 3.39 | 704000.0 | 3.39 |
2021-01-25 | 3.55 | 3.24 | 3.51 | 3.39 | 1401500.0 | 3.39 |
2021-01-22 | 3.48 | 3.21 | 3.27 | 3.44 | 511500.0 | 3.44 |
2021-01-21 | 3.38 | 3.2 | 3.38 | 3.29 | 1150300.0 | 3.29 |
2021-01-20 | 3.46 | 3.22 | 3.43 | 3.35 | 475400.0 | 3.35 |
2021-01-19 | 3.65 | 3.31 | 3.59 | 3.4 | 666200.0 | 3.4 |
2021-01-15 | 3.54 | 3.27 | 3.3 | 3.5 | 707800.0 | 3.5 |
2021-01-14 | 3.41 | 3.25 | 3.28 | 3.35 | 501200.0 | 3.35 |
2021-01-13 | 3.46 | 3.05 | 3.38 | 3.28 | 1296900.0 | 3.28 |
2021-01-12 | 3.65 | 3.27 | 3.49 | 3.39 | 1978700.0 | 3.39 |
2021-01-11 | 3.51 | 3.33 | 3.39 | 3.46 | 1844400.0 | 3.46 |
2021-01-08 | 3.6 | 2.92 | 3.57 | 3.29 | 3442100.0 | 3.29 |
2021-01-07 | 3.39 | 2.37 | 2.43 | 2.84 | 1403700.0 | 2.84 |
2021-01-06 | 2.58 | 2.42 | 2.44 | 2.45 | 549000.0 | 2.45 |
2021-01-05 | 2.5 | 2.33 | 2.35 | 2.42 | 396800.0 | 2.42 |
2021-01-04 | 2.58 | 2.26 | 2.57 | 2.39 | 497000.0 | 2.39 |
2020-12-31 | 2.61 | 2.45 | 2.5 | 2.49 | 404300.0 | 2.49 |
2020-12-30 | 2.52 | 2.32 | 2.34 | 2.47 | 2620800.0 | 2.47 |
2020-12-29 | 2.4 | 2.21 | 2.34 | 2.28 | 525200.0 | 2.28 |
2020-12-28 | 2.34 | 2.15 | 2.2 | 2.28 | 405000.0 | 2.28 |
2020-12-24 | 2.33 | 2.1 | 2.23 | 2.12 | 445600.0 | 2.12 |
2020-12-23 | 2.34 | 2.17 | 2.28 | 2.21 | 775800.0 | 2.21 |
2020-12-22 | 2.32 | 2.18 | 2.18 | 2.29 | 333100.0 | 2.29 |
2020-12-21 | 2.25 | 2.08 | 2.08 | 2.19 | 668900.0 | 2.19 |
2020-12-18 | 2.3 | 2.07 | 2.15 | 2.09 | 774100.0 | 2.09 |
2020-12-17 | 2.16 | 2.03 | 2.16 | 2.12 | 744500.0 | 2.12 |
2020-12-16 | 2.42 | 2.07 | 2.34 | 2.1 | 537100.0 | 2.1 |
2020-12-15 | 2.49 | 2.34 | 2.44 | 2.35 | 299000.0 | 2.35 |
2020-12-14 | 2.55 | 2.37 | 2.51 | 2.39 | 231800.0 | 2.39 |
2020-12-11 | 2.54 | 2.42 | 2.48 | 2.48 | 159000.0 | 2.48 |
2020-12-10 | 2.57 | 2.35 | 2.42 | 2.49 | 232800.0 | 2.49 |
2020-12-09 | 2.64 | 2.39 | 2.5 | 2.43 | 279600.0 | 2.43 |
2020-12-08 | 2.56 | 2.42 | 2.5 | 2.47 | 194100.0 | 2.47 |
2020-12-07 | 2.67 | 2.42 | 2.42 | 2.53 | 183300.0 | 2.53 |
2020-12-04 | 2.55 | 2.4 | 2.43 | 2.41 | 209800.0 | 2.41 |
2020-12-03 | 2.58 | 2.43 | 2.55 | 2.44 | 142200.0 | 2.44 |
2020-12-02 | 2.68 | 2.49 | 2.52 | 2.55 | 133000.0 | 2.55 |
2020-12-01 | 2.75 | 2.52 | 2.68 | 2.53 | 267400.0 | 2.53 |
2020-11-30 | 2.88 | 2.51 | 2.75 | 2.55 | 399000.0 | 2.55 |
2020-11-27 | 2.8 | 2.51 | 2.51 | 2.79 | 290100.0 | 2.79 |
2020-11-25 | 2.96 | 2.48 | 2.67 | 2.51 | 683400.0 | 2.51 |
2020-11-24 | 2.82 | 2.44 | 2.5 | 2.7 | 574100.0 | 2.7 |
2020-11-23 | 2.79 | 2.28 | 2.28 | 2.4 | 797800.0 | 2.4 |
2020-11-20 | 2.35 | 2.21 | 2.22 | 2.27 | 140400.0 | 2.27 |
2020-11-19 | 2.36 | 2.21 | 2.24 | 2.26 | 164300.0 | 2.26 |
2020-11-18 | 2.27 | 2.19 | 2.22 | 2.19 | 214600.0 | 2.19 |
2020-11-17 | 2.26 | 2.2 | 2.22 | 2.23 | 150800.0 | 2.23 |
2020-11-16 | 2.29 | 2.16 | 2.19 | 2.23 | 230400.0 | 2.23 |
2020-11-13 | 2.2 | 2.12 | 2.14 | 2.17 | 156500.0 | 2.17 |
2020-11-12 | 2.23 | 2.09 | 2.16 | 2.14 | 163900.0 | 2.14 |
2020-11-11 | 2.27 | 2.13 | 2.13 | 2.18 | 390700.0 | 2.18 |
2020-11-10 | 2.17 | 1.9 | 2.11 | 2.16 | 538700.0 | 2.16 |
2020-11-09 | 2.19 | 1.9 | 2.05 | 2.02 | 635100.0 | 2.02 |
2020-11-06 | 2.03 | 1.94 | 2.01 | 1.94 | 223100.0 | 1.94 |
2020-11-05 | 2.06 | 1.96 | 2.04 | 2.0 | 378400.0 | 2.0 |
2020-11-04 | 2.09 | 1.99 | 2.08 | 2.01 | 174900.0 | 2.01 |
2020-11-03 | 2.12 | 2.03 | 2.07 | 2.05 | 256000.0 | 2.05 |
2020-11-02 | 2.1 | 1.94 | 2.0 | 2.05 | 435600.0 | 2.05 |
2020-10-30 | 2.01 | 1.9 | 1.94 | 2.0 | 251400.0 | 2.0 |
2020-10-29 | 2.1 | 1.8 | 1.91 | 1.97 | 454400.0 | 1.97 |
2020-10-28 | 2.0 | 1.83 | 2.0 | 1.86 | 440100.0 | 1.86 |
2020-10-27 | 1.97 | 1.86 | 1.97 | 1.95 | 469400.0 | 1.95 |
2020-10-26 | 2.05 | 1.93 | 2.0 | 1.95 | 219600.0 | 1.95 |
2020-10-23 | 2.13 | 2.01 | 2.07 | 2.02 | 277300.0 | 2.02 |
2020-10-22 | 2.15 | 2.06 | 2.1 | 2.08 | 470400.0 | 2.08 |
2020-10-21 | 2.19 | 2.05 | 2.06 | 2.09 | 92000.0 | 2.09 |
2020-10-20 | 2.22 | 2.0 | 2.08 | 2.05 | 725100.0 | 2.05 |
2020-10-19 | 2.2 | 2.05 | 2.17 | 2.06 | 122100.0 | 2.06 |
2020-10-16 | 2.22 | 2.12 | 2.12 | 2.17 | 97300.0 | 2.17 |
2020-10-15 | 2.17 | 2.05 | 2.07 | 2.14 | 91200.0 | 2.14 |
2020-10-14 | 2.17 | 2.1 | 2.16 | 2.11 | 76800.0 | 2.11 |
2020-10-13 | 2.25 | 2.11 | 2.21 | 2.13 | 236700.0 | 2.13 |
2020-10-12 | 2.27 | 2.12 | 2.12 | 2.26 | 189000.0 | 2.26 |
2020-10-09 | 2.19 | 2.07 | 2.17 | 2.1 | 304400.0 | 2.1 |
2020-10-08 | 2.18 | 2.1 | 2.1 | 2.16 | 241300.0 | 2.16 |
2020-10-07 | 2.12 | 2.07 | 2.09 | 2.09 | 346500.0 | 2.09 |
2020-10-06 | 2.17 | 2.06 | 2.13 | 2.08 | 399800.0 | 2.08 |
2020-10-05 | 2.15 | 2.0 | 2.09 | 2.11 | 183200.0 | 2.11 |
2020-10-02 | 2.14 | 2.04 | 2.07 | 2.04 | 213400.0 | 2.04 |
2020-10-01 | 2.16 | 2.02 | 2.08 | 2.14 | 546200.0 | 2.14 |
2020-09-30 | 2.07 | 2.0 | 2.0 | 2.04 | 837300.0 | 2.04 |
2020-09-29 | 2.04 | 1.91 | 2.01 | 2.01 | 407500.0 | 2.01 |
2020-09-28 | 2.05 | 1.97 | 2.0 | 1.98 | 300000.0 | 1.98 |
2020-09-25 | 2.06 | 1.93 | 1.93 | 1.98 | 270500.0 | 1.98 |
2020-09-24 | 2.03 | 1.86 | 2.03 | 1.95 | 416300.0 | 1.95 |
2020-09-23 | 2.15 | 1.96 | 2.09 | 2.0 | 446300.0 | 2.0 |
2020-09-22 | 2.18 | 2.0 | 2.14 | 2.08 | 452100.0 | 2.08 |
2020-09-21 | 2.27 | 2.07 | 2.22 | 2.1 | 407800.0 | 2.1 |
2020-09-18 | 2.38 | 2.23 | 2.32 | 2.29 | 378000.0 | 2.29 |
2020-09-17 | 2.38 | 2.24 | 2.3 | 2.27 | 384600.0 | 2.27 |
2020-09-16 | 2.44 | 2.28 | 2.34 | 2.32 | 388400.0 | 2.32 |
2020-09-15 | 2.37 | 2.18 | 2.35 | 2.22 | 370500.0 | 2.22 |
2020-09-14 | 2.48 | 2.28 | 2.35 | 2.29 | 321100.0 | 2.29 |
2020-09-11 | 2.58 | 2.3 | 2.35 | 2.34 | 357700.0 | 2.34 |
2020-09-10 | 2.35 | 2.24 | 2.26 | 2.29 | 358100.0 | 2.29 |
2020-09-09 | 2.39 | 2.19 | 2.39 | 2.2 | 579400.0 | 2.2 |
2020-09-08 | 2.46 | 2.28 | 2.34 | 2.29 | 388200.0 | 2.29 |
2020-09-04 | 2.44 | 2.16 | 2.39 | 2.37 | 575800.0 | 2.37 |
2020-09-03 | 2.5 | 2.25 | 2.5 | 2.33 | 400000.0 | 2.33 |
2020-09-02 | 2.65 | 2.46 | 2.62 | 2.49 | 388200.0 | 2.49 |
2020-09-01 | 2.71 | 2.59 | 2.66 | 2.62 | 372100.0 | 2.62 |
2020-08-31 | 2.81 | 2.6 | 2.81 | 2.63 | 317300.0 | 2.63 |
2020-08-28 | 2.83 | 2.7 | 2.73 | 2.75 | 320400.0 | 2.75 |
2020-08-27 | 2.81 | 2.62 | 2.78 | 2.68 | 485600.0 | 2.68 |
2020-08-26 | 2.89 | 2.65 | 2.65 | 2.73 | 356500.0 | 2.73 |
2020-08-25 | 2.75 | 2.56 | 2.7 | 2.63 | 447800.0 | 2.63 |
2020-08-24 | 2.76 | 2.66 | 2.76 | 2.68 | 205700.0 | 2.68 |
2020-08-21 | 2.85 | 2.7 | 2.84 | 2.71 | 238100.0 | 2.71 |
2020-08-20 | 2.9 | 2.79 | 2.82 | 2.84 | 194400.0 | 2.84 |
2020-08-19 | 3.15 | 2.69 | 3.15 | 2.89 | 713300.0 | 2.89 |
2020-08-18 | 3.29 | 3.13 | 3.25 | 3.17 | 55000.0 | 3.17 |
2020-08-17 | 3.29 | 3.12 | 3.14 | 3.26 | 268000.0 | 3.26 |
2020-08-14 | 3.24 | 3.03 | 3.23 | 3.14 | 179400.0 | 3.14 |
2020-08-13 | 3.44 | 3.21 | 3.23 | 3.27 | 155100.0 | 3.27 |
2020-08-12 | 3.4 | 3.22 | 3.29 | 3.28 | 357200.0 | 3.28 |
2020-08-11 | 3.6 | 3.15 | 3.2 | 3.21 | 521100.0 | 3.21 |
2020-08-10 | 3.33 | 3.06 | 3.25 | 3.13 | 232700.0 | 3.13 |
2020-08-07 | 3.4 | 3.19 | 3.25 | 3.34 | 161600.0 | 3.34 |
2020-08-06 | 3.27 | 3.1 | 3.17 | 3.27 | 117000.0 | 3.27 |
2020-08-05 | 3.24 | 3.0 | 3.16 | 3.19 | 110900.0 | 3.19 |
2020-08-04 | 3.13 | 3.0 | 3.07 | 3.12 | 162500.0 | 3.12 |
2020-08-03 | 3.12 | 2.95 | 3.01 | 3.11 | 183000.0 | 3.11 |
2020-07-31 | 3.13 | 2.92 | 3.04 | 3.0 | 140600.0 | 3.0 |
2020-07-30 | 3.13 | 2.97 | 3.01 | 3.09 | 108600.0 | 3.09 |
2020-07-29 | 3.21 | 3.01 | 3.08 | 3.05 | 141200.0 | 3.05 |
2020-07-28 | 3.14 | 2.95 | 3.07 | 3.07 | 137200.0 | 3.07 |
2020-07-27 | 3.17 | 3.02 | 3.02 | 3.12 | 108300.0 | 3.12 |
2020-07-24 | 3.33 | 3.08 | 3.24 | 3.1 | 103800.0 | 3.1 |
2020-07-23 | 3.36 | 3.11 | 3.31 | 3.24 | 176200.0 | 3.24 |
2020-07-22 | 3.42 | 3.25 | 3.3 | 3.29 | 116200.0 | 3.29 |
2020-07-21 | 3.5 | 3.3 | 3.33 | 3.4 | 166800.0 | 3.4 |
2020-07-20 | 3.31 | 3.17 | 3.27 | 3.28 | 106100.0 | 3.28 |
2020-07-17 | 3.49 | 3.21 | 3.44 | 3.27 | 127300.0 | 3.27 |
2020-07-16 | 3.57 | 3.15 | 3.2 | 3.41 | 338400.0 | 3.41 |
2020-07-15 | 3.26 | 2.91 | 3.0 | 3.22 | 500500.0 | 3.22 |
2020-07-14 | 2.88 | 2.72 | 2.85 | 2.86 | 328500.0 | 2.86 |
2020-07-13 | 3.14 | 2.84 | 3.13 | 2.86 | 261600.0 | 2.86 |
2020-07-10 | 3.06 | 2.79 | 2.89 | 3.05 | 189400.0 | 3.05 |
2020-07-09 | 3.13 | 2.85 | 3.07 | 2.86 | 282000.0 | 2.86 |
2020-07-08 | 3.0 | 2.75 | 2.86 | 2.98 | 374600.0 | 2.98 |
2020-07-07 | 3.16 | 2.87 | 3.16 | 2.9 | 156300.0 | 2.9 |
2020-07-06 | 3.19 | 3.03 | 3.06 | 3.18 | 226200.0 | 3.18 |
2020-07-02 | 3.07 | 2.94 | 3.07 | 2.98 | 212000.0 | 2.98 |
2020-07-01 | 3.18 | 2.9 | 3.11 | 2.98 | 297700.0 | 2.98 |
2020-06-30 | 3.12 | 2.97 | 3.01 | 3.1 | 194400.0 | 3.1 |
2020-06-29 | 3.16 | 2.92 | 2.97 | 3.03 | 164900.0 | 3.03 |
2020-06-26 | 3.21 | 2.9 | 3.16 | 2.92 | 1195400.0 | 2.92 |
2020-06-25 | 3.19 | 3.07 | 3.12 | 3.16 | 187400.0 | 3.16 |
2020-06-24 | 3.33 | 3.07 | 3.23 | 3.15 | 294500.0 | 3.15 |
2020-06-23 | 3.44 | 3.26 | 3.38 | 3.31 | 194100.0 | 3.31 |
2020-06-22 | 3.38 | 3.25 | 3.32 | 3.33 | 167000.0 | 3.33 |
2020-06-19 | 3.43 | 3.3 | 3.3 | 3.35 | 371400.0 | 3.35 |
2020-06-18 | 3.4 | 3.18 | 3.18 | 3.33 | 191000.0 | 3.33 |
2020-06-17 | 3.32 | 3.16 | 3.32 | 3.18 | 153800.0 | 3.18 |
2020-06-16 | 3.6 | 3.19 | 3.55 | 3.28 | 204100.0 | 3.28 |
2020-06-15 | 3.45 | 3.1 | 3.1 | 3.44 | 263200.0 | 3.44 |
2020-06-12 | 3.34 | 3.1 | 3.27 | 3.21 | 344600.0 | 3.21 |
2020-06-11 | 3.69 | 3.08 | 3.59 | 3.09 | 558900.0 | 3.09 |
2020-06-10 | 3.92 | 3.66 | 3.92 | 3.8 | 429900.0 | 3.8 |
2020-06-09 | 4.12 | 3.82 | 3.94 | 3.92 | 393200.0 | 3.92 |
2020-06-08 | 4.21 | 3.67 | 3.95 | 3.99 | 541600.0 | 3.99 |
2020-06-05 | 3.93 | 3.77 | 3.8 | 3.88 | 677900.0 | 3.88 |
2020-06-04 | 3.84 | 3.58 | 3.61 | 3.59 | 398500.0 | 3.59 |
2020-06-03 | 3.89 | 3.44 | 3.47 | 3.68 | 433200.0 | 3.68 |
2020-06-02 | 3.56 | 3.29 | 3.51 | 3.44 | 561400.0 | 3.44 |
2020-06-01 | 3.81 | 3.47 | 3.77 | 3.48 | 405600.0 | 3.48 |
2020-05-29 | 3.79 | 3.5 | 3.66 | 3.77 | 358900.0 | 3.77 |
2020-05-28 | 3.95 | 3.63 | 3.85 | 3.66 | 823800.0 | 3.66 |
2020-05-27 | 3.85 | 3.46 | 3.46 | 3.77 | 845300.0 | 3.77 |
2020-05-26 | 3.53 | 3.23 | 3.29 | 3.42 | 401000.0 | 3.42 |
2020-05-22 | 3.19 | 2.91 | 3.05 | 3.16 | 202200.0 | 3.16 |
2020-05-21 | 3.24 | 2.82 | 2.86 | 3.04 | 454200.0 | 3.04 |
2020-05-20 | 3.0 | 2.75 | 2.79 | 2.85 | 548700.0 | 2.85 |
2020-05-19 | 2.98 | 2.41 | 2.41 | 2.68 | 1170300.0 | 2.68 |
2020-05-18 | 2.65 | 2.4 | 2.53 | 2.42 | 480500.0 | 2.42 |
2020-05-15 | 2.4 | 2.25 | 2.36 | 2.39 | 436000.0 | 2.39 |
2020-05-14 | 2.46 | 2.27 | 2.46 | 2.36 | 579000.0 | 2.36 |
2020-05-13 | 2.91 | 2.45 | 2.91 | 2.56 | 493300.0 | 2.56 |
2020-05-12 | 3.02 | 2.9 | 2.97 | 2.92 | 265400.0 | 2.92 |
2020-05-11 | 3.17 | 2.88 | 3.1 | 2.93 | 344300.0 | 2.93 |
2020-05-08 | 3.24 | 2.7 | 2.78 | 3.21 | 625500.0 | 3.21 |
2020-05-07 | 2.84 | 2.6 | 2.62 | 2.84 | 327600.0 | 2.84 |
2020-05-06 | 2.91 | 2.6 | 2.87 | 2.61 | 513500.0 | 2.61 |
2020-05-05 | 3.26 | 2.9 | 3.16 | 3.0 | 646600.0 | 3.0 |
2020-05-04 | 3.08 | 2.72 | 2.91 | 3.05 | 549400.0 | 3.05 |
2020-05-01 | 2.99 | 2.57 | 2.81 | 2.99 | 521700.0 | 2.99 |
2020-04-30 | 3.12 | 2.84 | 2.95 | 2.89 | 689500.0 | 2.89 |
2020-04-29 | 3.31 | 2.87 | 2.88 | 3.09 | 625700.0 | 3.09 |
2020-04-28 | 2.91 | 2.75 | 2.87 | 2.79 | 279200.0 | 2.79 |
2020-04-27 | 2.71 | 2.39 | 2.39 | 2.7 | 344400.0 | 2.7 |
2020-04-24 | 2.45 | 2.29 | 2.38 | 2.39 | 191500.0 | 2.39 |
2020-04-23 | 2.55 | 2.39 | 2.42 | 2.43 | 245500.0 | 2.43 |
2020-04-22 | 2.5 | 2.35 | 2.43 | 2.43 | 224600.0 | 2.43 |
2020-04-21 | 2.57 | 2.37 | 2.51 | 2.38 | 154300.0 | 2.38 |
2020-04-20 | 2.77 | 2.51 | 2.51 | 2.59 | 208100.0 | 2.59 |
2020-04-17 | 2.85 | 2.46 | 2.8 | 2.64 | 285400.0 | 2.64 |
2020-04-16 | 2.73 | 2.57 | 2.71 | 2.58 | 196100.0 | 2.58 |
2020-04-15 | 2.78 | 2.56 | 2.72 | 2.73 | 181000.0 | 2.73 |
2020-04-14 | 3.0 | 2.75 | 2.91 | 2.88 | 312800.0 | 2.88 |
2020-04-13 | 2.9 | 2.61 | 2.75 | 2.83 | 262000.0 | 2.83 |
2020-04-09 | 2.8 | 2.55 | 2.67 | 2.77 | 368900.0 | 2.77 |
2020-04-08 | 2.64 | 2.45 | 2.55 | 2.56 | 342600.0 | 2.56 |
2020-04-07 | 2.73 | 2.37 | 2.62 | 2.47 | 673000.0 | 2.47 |
2020-04-06 | 2.54 | 2.23 | 2.23 | 2.5 | 405000.0 | 2.5 |
2020-04-03 | 2.35 | 2.06 | 2.28 | 2.22 | 410100.0 | 2.22 |
2020-04-02 | 2.64 | 2.17 | 2.39 | 2.32 | 353900.0 | 2.32 |
2020-04-01 | 2.66 | 2.32 | 2.66 | 2.39 | 378600.0 | 2.39 |
2020-03-31 | 2.94 | 2.22 | 2.33 | 2.82 | 1046600.0 | 2.82 |
2020-03-30 | 2.59 | 2.19 | 2.56 | 2.31 | 391700.0 | 2.31 |
2020-03-27 | 2.73 | 2.4 | 2.51 | 2.56 | 569900.0 | 2.56 |
2020-03-26 | 2.75 | 2.42 | 2.42 | 2.62 | 720300.0 | 2.62 |
2020-03-25 | 2.56 | 1.95 | 2.0 | 2.37 | 761000.0 | 2.37 |
2020-03-24 | 2.09 | 1.92 | 1.95 | 2.0 | 588900.0 | 2.0 |
2020-03-23 | 2.28 | 1.85 | 2.26 | 1.93 | 873100.0 | 1.93 |
2020-03-20 | 2.69 | 2.07 | 2.62 | 2.2 | 1093900.0 | 2.2 |
2020-03-19 | 3.06 | 2.1 | 2.25 | 2.59 | 983900.0 | 2.59 |
2020-03-18 | 2.89 | 2.15 | 2.68 | 2.28 | 583400.0 | 2.28 |
2020-03-17 | 3.03 | 2.47 | 2.9 | 2.96 | 719800.0 | 2.96 |
2020-03-16 | 3.13 | 2.45 | 2.59 | 2.79 | 776700.0 | 2.79 |
2020-03-13 | 3.07 | 2.39 | 2.66 | 3.07 | 643800.0 | 3.07 |
2020-03-12 | 2.97 | 1.85 | 2.52 | 2.49 | 1708800.0 | 2.49 |
2020-03-11 | 2.88 | 2.64 | 2.86 | 2.68 | 460700.0 | 2.68 |
2020-03-10 | 2.97 | 2.65 | 2.79 | 2.95 | 604600.0 | 2.95 |
2020-03-09 | 2.74 | 2.52 | 2.52 | 2.61 | 469300.0 | 2.61 |
2020-03-06 | 3.04 | 2.61 | 3.02 | 2.83 | 1490200.0 | 2.83 |
2020-03-05 | 3.47 | 3.03 | 3.4 | 3.14 | 930300.0 | 3.14 |
2020-03-04 | 3.63 | 3.41 | 3.46 | 3.5 | 520800.0 | 3.5 |
2020-03-03 | 3.94 | 3.46 | 3.7 | 3.48 | 811600.0 | 3.48 |
2020-03-02 | 3.74 | 3.4 | 3.61 | 3.67 | 905400.0 | 3.67 |
2020-02-28 | 3.84 | 3.25 | 3.72 | 3.5 | 2343300.0 | 3.5 |
2020-02-27 | 3.25 | 2.84 | 3.01 | 3.0 | 1284900.0 | 3.0 |
2020-02-26 | 3.29 | 3.02 | 3.19 | 3.12 | 711600.0 | 3.12 |
2020-02-25 | 3.6 | 3.09 | 3.53 | 3.21 | 658700.0 | 3.21 |
2020-02-24 | 3.62 | 3.32 | 3.59 | 3.54 | 459000.0 | 3.54 |
2020-02-21 | 3.74 | 3.52 | 3.74 | 3.68 | 357400.0 | 3.68 |
2020-02-20 | 3.89 | 3.64 | 3.76 | 3.74 | 335300.0 | 3.74 |
2020-02-19 | 4.0 | 3.7 | 3.92 | 3.75 | 607700.0 | 3.75 |
2020-02-18 | 4.04 | 3.82 | 3.92 | 3.91 | 292200.0 | 3.91 |