名前 | Synchronoss Technologies Inc. Common Stock |
ティッカー | SNCR |
国 | United States |
上場年 | 2018.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.34 | 5.02 | 5.16 | 5.16 | 454700.0 | 5.16 |
2021-02-12 | 5.17 | 4.92 | 5.01 | 5.16 | 350700.0 | 5.16 |
2021-02-11 | 5.33 | 4.91 | 5.18 | 5.09 | 344000.0 | 5.09 |
2021-02-10 | 5.55 | 4.97 | 5.45 | 5.18 | 634800.0 | 5.18 |
2021-02-09 | 5.67 | 5.18 | 5.23 | 5.39 | 1237500.0 | 5.39 |
2021-02-08 | 5.16 | 4.71 | 4.83 | 5.08 | 792200.0 | 5.08 |
2021-02-05 | 5.07 | 4.68 | 5.0 | 4.8 | 980600.0 | 4.8 |
2021-02-04 | 5.45 | 4.9 | 5.24 | 4.95 | 851700.0 | 4.95 |
2021-02-03 | 5.52 | 4.67 | 4.84 | 5.23 | 1121500.0 | 5.23 |
2021-02-02 | 5.18 | 4.63 | 5.07 | 4.85 | 479100.0 | 4.85 |
2021-02-01 | 5.17 | 4.87 | 5.08 | 5.03 | 435400.0 | 5.03 |
2021-01-29 | 5.49 | 4.98 | 5.38 | 5.04 | 602500.0 | 5.04 |
2021-01-28 | 5.95 | 5.21 | 5.79 | 5.31 | 670600.0 | 5.31 |
2021-01-27 | 6.59 | 5.46 | 5.52 | 5.75 | 2287100.0 | 5.75 |
2021-01-26 | 5.65 | 5.35 | 5.58 | 5.64 | 794400.0 | 5.64 |
2021-01-25 | 5.55 | 4.96 | 4.96 | 5.51 | 988600.0 | 5.51 |
2021-01-22 | 5.02 | 4.82 | 4.96 | 4.89 | 429900.0 | 4.89 |
2021-01-21 | 5.57 | 4.93 | 5.46 | 4.94 | 889000.0 | 4.94 |
2021-01-20 | 6.02 | 4.3 | 4.3 | 5.5 | 4233000.0 | 5.5 |
2021-01-19 | 4.47 | 4.3 | 4.44 | 4.38 | 457600.0 | 4.38 |
2021-01-15 | 4.45 | 4.15 | 4.34 | 4.37 | 265100.0 | 4.37 |
2021-01-14 | 4.47 | 4.25 | 4.29 | 4.32 | 460100.0 | 4.32 |
2021-01-13 | 4.27 | 4.1 | 4.25 | 4.23 | 310400.0 | 4.23 |
2021-01-12 | 4.35 | 4.16 | 4.3 | 4.25 | 308100.0 | 4.25 |
2021-01-11 | 4.44 | 4.24 | 4.29 | 4.29 | 314400.0 | 4.29 |
2021-01-08 | 4.5 | 4.29 | 4.42 | 4.39 | 197500.0 | 4.39 |
2021-01-07 | 4.62 | 4.32 | 4.32 | 4.42 | 318000.0 | 4.42 |
2021-01-06 | 4.67 | 4.25 | 4.55 | 4.35 | 582000.0 | 4.35 |
2021-01-05 | 4.57 | 4.36 | 4.4 | 4.5 | 475100.0 | 4.5 |
2021-01-04 | 4.85 | 4.43 | 4.76 | 4.44 | 513600.0 | 4.44 |
2020-12-31 | 4.75 | 4.56 | 4.63 | 4.7 | 392100.0 | 4.7 |
2020-12-30 | 4.87 | 4.52 | 4.52 | 4.63 | 502500.0 | 4.63 |
2020-12-29 | 4.71 | 4.42 | 4.66 | 4.51 | 452400.0 | 4.51 |
2020-12-28 | 4.96 | 4.59 | 4.72 | 4.61 | 767400.0 | 4.61 |
2020-12-24 | 4.87 | 4.42 | 4.73 | 4.58 | 504500.0 | 4.58 |
2020-12-23 | 5.12 | 4.35 | 4.41 | 4.71 | 1724000.0 | 4.71 |
2020-12-22 | 4.46 | 4.15 | 4.18 | 4.32 | 1038500.0 | 4.32 |
2020-12-21 | 4.31 | 3.78 | 3.85 | 4.07 | 1308800.0 | 4.07 |
2020-12-18 | 4.0 | 3.6 | 3.76 | 3.69 | 1525700.0 | 3.69 |
2020-12-17 | 3.95 | 3.4 | 3.44 | 3.87 | 917400.0 | 3.87 |
2020-12-16 | 3.65 | 3.38 | 3.4 | 3.45 | 935400.0 | 3.45 |
2020-12-15 | 3.4 | 3.06 | 3.06 | 3.34 | 928400.0 | 3.34 |
2020-12-14 | 3.24 | 3.0 | 3.07 | 3.03 | 623900.0 | 3.03 |
2020-12-11 | 3.08 | 2.94 | 3.0 | 3.07 | 436400.0 | 3.07 |
2020-12-10 | 3.07 | 2.97 | 3.02 | 2.99 | 349400.0 | 2.99 |
2020-12-09 | 3.08 | 2.97 | 3.0 | 2.98 | 586000.0 | 2.98 |
2020-12-08 | 3.07 | 2.95 | 2.95 | 3.0 | 485400.0 | 3.0 |
2020-12-07 | 3.24 | 2.95 | 2.98 | 2.95 | 776300.0 | 2.95 |
2020-12-04 | 3.03 | 2.98 | 3.0 | 3.0 | 358200.0 | 3.0 |
2020-12-03 | 3.0 | 2.87 | 2.87 | 2.98 | 634100.0 | 2.98 |
2020-12-02 | 2.94 | 2.85 | 2.9 | 2.89 | 341000.0 | 2.89 |
2020-12-01 | 2.97 | 2.83 | 2.97 | 2.89 | 690600.0 | 2.89 |
2020-11-30 | 3.06 | 2.96 | 3.02 | 2.96 | 842800.0 | 2.96 |
2020-11-27 | 3.04 | 2.91 | 2.97 | 3.0 | 569200.0 | 3.0 |
2020-11-25 | 3.08 | 2.95 | 2.98 | 2.98 | 527700.0 | 2.98 |
2020-11-24 | 3.0 | 2.83 | 2.94 | 2.97 | 651700.0 | 2.97 |
2020-11-23 | 3.08 | 2.92 | 3.05 | 2.92 | 419400.0 | 2.92 |
2020-11-20 | 3.02 | 2.95 | 2.98 | 3.02 | 242600.0 | 3.02 |
2020-11-19 | 3.08 | 2.91 | 2.96 | 3.02 | 369900.0 | 3.02 |
2020-11-18 | 2.98 | 2.79 | 2.87 | 2.96 | 587200.0 | 2.96 |
2020-11-17 | 2.93 | 2.74 | 2.79 | 2.83 | 577300.0 | 2.83 |
2020-11-16 | 2.85 | 2.73 | 2.81 | 2.78 | 535700.0 | 2.78 |
2020-11-13 | 2.86 | 2.75 | 2.86 | 2.75 | 501700.0 | 2.75 |
2020-11-12 | 3.05 | 2.77 | 3.04 | 2.81 | 666600.0 | 2.81 |
2020-11-11 | 3.11 | 2.87 | 3.11 | 3.07 | 353300.0 | 3.07 |
2020-11-10 | 3.25 | 3.02 | 3.2 | 3.11 | 637000.0 | 3.11 |
2020-11-09 | 3.1 | 2.91 | 2.96 | 2.98 | 489100.0 | 2.98 |
2020-11-06 | 2.94 | 2.78 | 2.88 | 2.85 | 186300.0 | 2.85 |
2020-11-05 | 2.88 | 2.65 | 2.66 | 2.86 | 308600.0 | 2.86 |
2020-11-04 | 2.75 | 2.6 | 2.69 | 2.64 | 472800.0 | 2.64 |
2020-11-03 | 2.87 | 2.67 | 2.83 | 2.72 | 474600.0 | 2.72 |
2020-11-02 | 2.8 | 2.7 | 2.8 | 2.76 | 132700.0 | 2.76 |
2020-10-30 | 2.92 | 2.63 | 2.9 | 2.77 | 337200.0 | 2.77 |
2020-10-29 | 2.95 | 2.72 | 2.76 | 2.9 | 280100.0 | 2.9 |
2020-10-28 | 2.9 | 2.57 | 2.7 | 2.78 | 442000.0 | 2.78 |
2020-10-27 | 2.94 | 2.73 | 2.94 | 2.75 | 450600.0 | 2.75 |
2020-10-26 | 3.05 | 2.83 | 3.05 | 2.94 | 525800.0 | 2.94 |
2020-10-23 | 3.1 | 3.0 | 3.06 | 3.05 | 167200.0 | 3.05 |
2020-10-22 | 3.15 | 2.97 | 3.15 | 3.06 | 206700.0 | 3.06 |
2020-10-21 | 3.14 | 3.01 | 3.06 | 3.11 | 187200.0 | 3.11 |
2020-10-20 | 3.12 | 3.03 | 3.11 | 3.07 | 308700.0 | 3.07 |
2020-10-19 | 3.27 | 3.08 | 3.23 | 3.1 | 207900.0 | 3.1 |
2020-10-16 | 3.24 | 3.12 | 3.17 | 3.23 | 184500.0 | 3.23 |
2020-10-15 | 3.36 | 3.11 | 3.36 | 3.19 | 471900.0 | 3.19 |
2020-10-14 | 3.48 | 3.2 | 3.2 | 3.36 | 603700.0 | 3.36 |
2020-10-13 | 3.26 | 3.13 | 3.16 | 3.2 | 269700.0 | 3.2 |
2020-10-12 | 3.23 | 3.06 | 3.17 | 3.22 | 317300.0 | 3.22 |
2020-10-09 | 3.25 | 3.15 | 3.21 | 3.18 | 262500.0 | 3.18 |
2020-10-08 | 3.2 | 3.12 | 3.12 | 3.16 | 277400.0 | 3.16 |
2020-10-07 | 3.15 | 2.93 | 3.05 | 3.1 | 582800.0 | 3.1 |
2020-10-06 | 3.13 | 2.99 | 3.08 | 3.03 | 491700.0 | 3.03 |
2020-10-05 | 3.3 | 3.03 | 3.26 | 3.08 | 498300.0 | 3.08 |
2020-10-02 | 3.27 | 2.98 | 2.98 | 3.19 | 482100.0 | 3.19 |
2020-10-01 | 3.1 | 3.0 | 3.02 | 3.06 | 283300.0 | 3.06 |
2020-09-30 | 3.12 | 3.0 | 3.1 | 3.01 | 396500.0 | 3.01 |
2020-09-29 | 3.12 | 2.99 | 3.07 | 3.1 | 294100.0 | 3.1 |
2020-09-28 | 3.2 | 3.07 | 3.2 | 3.09 | 298800.0 | 3.09 |
2020-09-25 | 3.21 | 3.02 | 3.14 | 3.06 | 571900.0 | 3.06 |
2020-09-24 | 3.24 | 2.94 | 3.22 | 3.09 | 1202900.0 | 3.09 |
2020-09-23 | 3.43 | 3.27 | 3.39 | 3.28 | 772000.0 | 3.28 |
2020-09-22 | 3.58 | 3.21 | 3.5 | 3.39 | 1158200.0 | 3.39 |
2020-09-21 | 3.75 | 3.47 | 3.63 | 3.68 | 455500.0 | 3.68 |
2020-09-18 | 3.86 | 3.61 | 3.78 | 3.73 | 422900.0 | 3.73 |
2020-09-17 | 3.88 | 3.71 | 3.85 | 3.74 | 385100.0 | 3.74 |
2020-09-16 | 4.05 | 3.7 | 3.75 | 3.91 | 384600.0 | 3.91 |
2020-09-15 | 3.91 | 3.67 | 3.86 | 3.71 | 229600.0 | 3.71 |
2020-09-14 | 3.92 | 3.71 | 3.76 | 3.85 | 291600.0 | 3.85 |
2020-09-11 | 4.0 | 3.61 | 3.97 | 3.74 | 459800.0 | 3.74 |
2020-09-10 | 4.0 | 3.83 | 3.87 | 3.94 | 219500.0 | 3.94 |
2020-09-09 | 4.04 | 3.83 | 3.96 | 3.87 | 260000.0 | 3.87 |
2020-09-08 | 4.08 | 3.84 | 4.08 | 3.94 | 318100.0 | 3.94 |
2020-09-04 | 4.4 | 3.99 | 4.4 | 4.17 | 740600.0 | 4.17 |
2020-09-03 | 4.4 | 4.24 | 4.27 | 4.34 | 340000.0 | 4.34 |
2020-09-02 | 4.4 | 4.14 | 4.37 | 4.35 | 354000.0 | 4.35 |
2020-09-01 | 4.46 | 4.27 | 4.32 | 4.38 | 359200.0 | 4.38 |
2020-08-31 | 4.45 | 4.22 | 4.37 | 4.39 | 267800.0 | 4.39 |
2020-08-28 | 4.43 | 4.28 | 4.3 | 4.4 | 315400.0 | 4.4 |
2020-08-27 | 4.46 | 4.26 | 4.39 | 4.3 | 293700.0 | 4.3 |
2020-08-26 | 4.58 | 4.38 | 4.58 | 4.41 | 269900.0 | 4.41 |
2020-08-25 | 4.63 | 4.26 | 4.5 | 4.45 | 661900.0 | 4.45 |
2020-08-24 | 4.49 | 3.92 | 3.95 | 4.39 | 833800.0 | 4.39 |
2020-08-21 | 4.31 | 3.77 | 4.27 | 3.87 | 855900.0 | 3.87 |
2020-08-20 | 4.39 | 4.18 | 4.32 | 4.27 | 425000.0 | 4.27 |
2020-08-19 | 4.53 | 4.19 | 4.29 | 4.41 | 486800.0 | 4.41 |
2020-08-18 | 4.65 | 4.29 | 4.62 | 4.31 | 774600.0 | 4.31 |
2020-08-17 | 4.87 | 4.55 | 4.64 | 4.59 | 909700.0 | 4.59 |
2020-08-14 | 4.88 | 4.22 | 4.22 | 4.58 | 1387100.0 | 4.58 |
2020-08-13 | 4.45 | 4.04 | 4.06 | 4.22 | 1372000.0 | 4.22 |
2020-08-12 | 4.2 | 3.58 | 3.58 | 4.14 | 1981300.0 | 4.14 |
2020-08-11 | 3.74 | 3.5 | 3.74 | 3.58 | 1336400.0 | 3.58 |
2020-08-10 | 3.77 | 3.3 | 3.31 | 3.51 | 3174100.0 | 3.51 |
2020-08-07 | 3.12 | 2.96 | 3.01 | 3.06 | 558200.0 | 3.06 |
2020-08-06 | 3.11 | 2.93 | 3.09 | 3.05 | 698500.0 | 3.05 |
2020-08-05 | 3.22 | 3.14 | 3.2 | 3.15 | 275500.0 | 3.15 |
2020-08-04 | 3.18 | 3.07 | 3.09 | 3.15 | 424900.0 | 3.15 |
2020-08-03 | 3.35 | 3.07 | 3.34 | 3.07 | 696100.0 | 3.07 |
2020-07-31 | 3.48 | 3.27 | 3.45 | 3.3 | 436300.0 | 3.3 |
2020-07-30 | 3.53 | 3.31 | 3.42 | 3.5 | 261900.0 | 3.5 |
2020-07-29 | 3.53 | 3.42 | 3.45 | 3.45 | 289100.0 | 3.45 |
2020-07-28 | 3.49 | 3.4 | 3.49 | 3.42 | 166900.0 | 3.42 |
2020-07-27 | 3.54 | 3.43 | 3.45 | 3.45 | 270100.0 | 3.45 |
2020-07-24 | 3.65 | 3.4 | 3.65 | 3.43 | 403500.0 | 3.43 |
2020-07-23 | 3.69 | 3.57 | 3.64 | 3.62 | 170700.0 | 3.62 |
2020-07-22 | 3.74 | 3.59 | 3.74 | 3.67 | 279200.0 | 3.67 |
2020-07-21 | 3.93 | 3.63 | 3.7 | 3.76 | 478500.0 | 3.76 |
2020-07-20 | 3.71 | 3.55 | 3.57 | 3.68 | 311400.0 | 3.68 |
2020-07-17 | 3.7 | 3.38 | 3.38 | 3.56 | 544800.0 | 3.56 |
2020-07-16 | 3.45 | 3.3 | 3.37 | 3.4 | 401500.0 | 3.4 |
2020-07-15 | 3.36 | 3.16 | 3.19 | 3.31 | 476000.0 | 3.31 |
2020-07-14 | 3.24 | 3.07 | 3.15 | 3.14 | 525500.0 | 3.14 |
2020-07-13 | 3.29 | 3.1 | 3.27 | 3.13 | 653800.0 | 3.13 |
2020-07-10 | 3.31 | 3.15 | 3.25 | 3.24 | 430400.0 | 3.24 |
2020-07-09 | 3.38 | 3.13 | 3.38 | 3.22 | 788900.0 | 3.22 |
2020-07-08 | 3.4 | 3.04 | 3.22 | 3.4 | 531400.0 | 3.4 |
2020-07-07 | 3.39 | 3.17 | 3.35 | 3.22 | 726400.0 | 3.22 |
2020-07-06 | 3.49 | 3.29 | 3.46 | 3.4 | 505300.0 | 3.4 |
2020-07-02 | 3.57 | 3.22 | 3.48 | 3.32 | 439200.0 | 3.32 |
2020-07-01 | 3.59 | 3.37 | 3.53 | 3.43 | 506300.0 | 3.43 |
2020-06-30 | 3.57 | 3.41 | 3.49 | 3.53 | 358300.0 | 3.53 |
2020-06-29 | 3.73 | 3.32 | 3.36 | 3.53 | 522600.0 | 3.53 |
2020-06-26 | 3.62 | 3.3 | 3.55 | 3.39 | 1364100.0 | 3.39 |
2020-06-25 | 3.83 | 3.41 | 3.83 | 3.55 | 1043900.0 | 3.55 |
2020-06-24 | 4.12 | 3.64 | 3.97 | 3.86 | 1063900.0 | 3.86 |
2020-06-23 | 4.5 | 3.89 | 4.17 | 4.0 | 2527500.0 | 4.0 |
2020-06-22 | 4.19 | 3.52 | 3.71 | 4.0 | 3357500.0 | 4.0 |
2020-06-19 | 3.37 | 3.01 | 3.04 | 3.34 | 844200.0 | 3.34 |
2020-06-18 | 3.15 | 3.0 | 3.01 | 3.07 | 392500.0 | 3.07 |
2020-06-17 | 3.2 | 3.01 | 3.11 | 3.03 | 343100.0 | 3.03 |
2020-06-16 | 3.6 | 3.01 | 3.28 | 3.11 | 363500.0 | 3.11 |
2020-06-15 | 3.21 | 2.87 | 2.95 | 3.11 | 339300.0 | 3.11 |
2020-06-12 | 3.38 | 2.95 | 3.22 | 3.06 | 415100.0 | 3.06 |
2020-06-11 | 3.28 | 2.92 | 3.19 | 2.98 | 554300.0 | 2.98 |
2020-06-10 | 3.92 | 3.35 | 3.92 | 3.4 | 648600.0 | 3.4 |
2020-06-09 | 3.91 | 3.56 | 3.91 | 3.83 | 561300.0 | 3.83 |
2020-06-08 | 4.0 | 3.26 | 3.28 | 3.97 | 1483000.0 | 3.97 |
2020-06-05 | 3.29 | 2.97 | 3.04 | 3.21 | 744100.0 | 3.21 |
2020-06-04 | 3.02 | 2.89 | 3.02 | 2.96 | 356700.0 | 2.96 |
2020-06-03 | 3.04 | 2.78 | 2.82 | 2.99 | 662000.0 | 2.99 |
2020-06-02 | 2.99 | 2.7 | 2.9 | 2.78 | 561900.0 | 2.78 |
2020-06-01 | 2.88 | 2.7 | 2.77 | 2.82 | 736600.0 | 2.82 |
2020-05-29 | 2.75 | 2.62 | 2.65 | 2.73 | 512200.0 | 2.73 |
2020-05-28 | 2.72 | 2.47 | 2.5 | 2.64 | 825300.0 | 2.64 |
2020-05-27 | 2.53 | 2.41 | 2.52 | 2.48 | 769400.0 | 2.48 |
2020-05-26 | 2.55 | 2.42 | 2.55 | 2.49 | 876700.0 | 2.49 |
2020-05-22 | 2.45 | 2.31 | 2.45 | 2.4 | 276500.0 | 2.4 |
2020-05-21 | 2.39 | 2.23 | 2.27 | 2.39 | 483900.0 | 2.39 |
2020-05-20 | 2.42 | 2.22 | 2.42 | 2.26 | 581000.0 | 2.26 |
2020-05-19 | 2.46 | 2.27 | 2.4 | 2.29 | 769500.0 | 2.29 |
2020-05-18 | 2.52 | 2.25 | 2.25 | 2.29 | 1551200.0 | 2.29 |
2020-05-15 | 2.32 | 2.17 | 2.27 | 2.19 | 656500.0 | 2.19 |
2020-05-14 | 2.39 | 2.25 | 2.39 | 2.26 | 464700.0 | 2.26 |
2020-05-13 | 2.62 | 2.33 | 2.6 | 2.35 | 652800.0 | 2.35 |
2020-05-12 | 2.88 | 2.6 | 2.8 | 2.61 | 445400.0 | 2.61 |
2020-05-11 | 3.3 | 2.7 | 3.27 | 2.73 | 1183300.0 | 2.73 |
2020-05-08 | 3.23 | 2.93 | 2.93 | 3.1 | 347500.0 | 3.1 |
2020-05-07 | 3.04 | 2.8 | 2.94 | 2.87 | 398000.0 | 2.87 |
2020-05-06 | 3.03 | 2.82 | 3.0 | 2.92 | 304600.0 | 2.92 |
2020-05-05 | 3.19 | 2.9 | 3.09 | 2.94 | 391600.0 | 2.94 |
2020-05-04 | 3.24 | 2.98 | 3.24 | 3.04 | 308800.0 | 3.04 |
2020-05-01 | 3.42 | 3.21 | 3.4 | 3.26 | 230800.0 | 3.26 |
2020-04-30 | 3.64 | 3.16 | 3.4 | 3.45 | 267800.0 | 3.45 |
2020-04-29 | 3.96 | 3.38 | 3.93 | 3.39 | 446400.0 | 3.39 |
2020-04-28 | 3.9 | 3.46 | 3.54 | 3.82 | 270200.0 | 3.82 |
2020-04-27 | 3.64 | 3.21 | 3.3 | 3.5 | 276100.0 | 3.5 |
2020-04-24 | 3.32 | 3.09 | 3.17 | 3.28 | 175100.0 | 3.28 |
2020-04-23 | 3.29 | 3.02 | 3.06 | 3.17 | 130900.0 | 3.17 |
2020-04-22 | 3.11 | 3.0 | 3.06 | 3.07 | 125500.0 | 3.07 |
2020-04-21 | 3.26 | 2.95 | 3.14 | 2.99 | 371900.0 | 2.99 |
2020-04-20 | 3.33 | 3.13 | 3.19 | 3.21 | 141100.0 | 3.21 |
2020-04-17 | 3.32 | 3.02 | 3.08 | 3.24 | 308500.0 | 3.24 |
2020-04-16 | 3.24 | 2.93 | 3.15 | 3.12 | 339600.0 | 3.12 |
2020-04-15 | 3.21 | 3.01 | 3.15 | 3.17 | 178800.0 | 3.17 |
2020-04-14 | 3.49 | 3.13 | 3.38 | 3.25 | 239900.0 | 3.25 |
2020-04-13 | 3.45 | 3.05 | 3.19 | 3.35 | 278300.0 | 3.35 |
2020-04-09 | 3.47 | 3.07 | 3.21 | 3.23 | 513700.0 | 3.23 |
2020-04-08 | 3.19 | 2.95 | 3.03 | 3.14 | 356500.0 | 3.14 |
2020-04-07 | 3.25 | 2.91 | 3.25 | 3.03 | 361200.0 | 3.03 |
2020-04-06 | 3.18 | 2.82 | 3.07 | 3.11 | 299000.0 | 3.11 |
2020-04-03 | 3.03 | 2.71 | 2.97 | 2.94 | 300200.0 | 2.94 |
2020-04-02 | 3.08 | 2.74 | 2.82 | 2.94 | 343300.0 | 2.94 |
2020-04-01 | 3.04 | 2.75 | 2.96 | 2.85 | 382800.0 | 2.85 |
2020-03-31 | 3.31 | 2.99 | 3.13 | 3.05 | 439100.0 | 3.05 |
2020-03-30 | 3.22 | 2.83 | 3.14 | 3.16 | 299800.0 | 3.16 |
2020-03-27 | 3.26 | 3.01 | 3.21 | 3.06 | 240800.0 | 3.06 |
2020-03-26 | 3.3 | 3.02 | 3.07 | 3.24 | 397700.0 | 3.24 |
2020-03-25 | 3.44 | 2.97 | 3.29 | 3.09 | 697200.0 | 3.09 |
2020-03-24 | 3.93 | 3.21 | 3.7 | 3.28 | 638300.0 | 3.28 |
2020-03-23 | 4.05 | 3.55 | 4.05 | 3.59 | 484800.0 | 3.59 |
2020-03-20 | 4.1 | 3.75 | 3.9 | 4.05 | 560000.0 | 4.05 |
2020-03-19 | 4.25 | 3.55 | 3.71 | 3.9 | 492000.0 | 3.9 |
2020-03-18 | 3.92 | 3.39 | 3.61 | 3.69 | 509900.0 | 3.69 |
2020-03-17 | 3.94 | 3.1 | 3.1 | 3.92 | 599100.0 | 3.92 |
2020-03-16 | 3.11 | 2.46 | 2.56 | 3.09 | 555200.0 | 3.09 |
2020-03-13 | 3.39 | 2.85 | 3.16 | 2.94 | 784600.0 | 2.94 |
2020-03-12 | 3.53 | 2.88 | 3.5 | 2.9 | 859300.0 | 2.9 |
2020-03-11 | 4.56 | 3.5 | 4.1 | 3.69 | 623900.0 | 3.69 |
2020-03-10 | 5.05 | 3.69 | 4.36 | 4.22 | 930200.0 | 4.22 |
2020-03-09 | 4.41 | 3.99 | 4.41 | 4.31 | 452600.0 | 4.31 |
2020-03-06 | 4.82 | 4.5 | 4.69 | 4.57 | 318500.0 | 4.57 |
2020-03-05 | 4.79 | 4.57 | 4.64 | 4.79 | 365100.0 | 4.79 |
2020-03-04 | 4.85 | 4.55 | 4.75 | 4.74 | 308900.0 | 4.74 |
2020-03-03 | 5.08 | 4.45 | 4.93 | 4.73 | 420000.0 | 4.73 |
2020-03-02 | 5.06 | 4.73 | 4.92 | 4.96 | 399600.0 | 4.96 |
2020-02-28 | 5.15 | 4.55 | 4.65 | 4.92 | 609700.0 | 4.92 |
2020-02-27 | 5.02 | 4.75 | 4.94 | 4.81 | 359200.0 | 4.81 |
2020-02-26 | 5.23 | 4.95 | 5.19 | 5.0 | 255600.0 | 5.0 |
2020-02-25 | 5.49 | 5.17 | 5.37 | 5.18 | 296900.0 | 5.18 |
2020-02-24 | 5.5 | 5.18 | 5.29 | 5.36 | 219700.0 | 5.36 |
2020-02-21 | 5.6 | 5.29 | 5.43 | 5.5 | 470400.0 | 5.5 |
2020-02-20 | 5.48 | 5.12 | 5.2 | 5.43 | 372900.0 | 5.43 |
2020-02-19 | 5.34 | 4.98 | 4.98 | 5.19 | 843900.0 | 5.19 |
2020-02-18 | 5.21 | 4.95 | 5.15 | 5.01 | 312700.0 | 5.01 |