名前 | Support.com Inc. Common Stock |
ティッカー | SPRT |
国 | United States |
上場年 | 2000.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.4 | 2.33 | 2.39 | 2.38 | 144800.0 | 2.38 |
2021-02-12 | 2.38 | 2.25 | 2.27 | 2.37 | 206100.0 | 2.37 |
2021-02-11 | 2.48 | 2.25 | 2.39 | 2.28 | 423000.0 | 2.28 |
2021-02-10 | 2.45 | 2.26 | 2.39 | 2.39 | 575000.0 | 2.39 |
2021-02-09 | 2.57 | 2.41 | 2.52 | 2.42 | 200600.0 | 2.42 |
2021-02-08 | 2.52 | 2.41 | 2.49 | 2.48 | 117100.0 | 2.48 |
2021-02-05 | 2.47 | 2.4 | 2.44 | 2.45 | 89700.0 | 2.45 |
2021-02-04 | 2.48 | 2.37 | 2.47 | 2.4 | 126600.0 | 2.4 |
2021-02-03 | 2.53 | 2.25 | 2.29 | 2.45 | 260800.0 | 2.45 |
2021-02-02 | 2.35 | 2.11 | 2.17 | 2.29 | 304200.0 | 2.29 |
2021-02-01 | 2.19 | 2.08 | 2.09 | 2.17 | 107800.0 | 2.17 |
2021-01-29 | 2.2 | 2.08 | 2.2 | 2.11 | 135200.0 | 2.11 |
2021-01-28 | 2.21 | 2.08 | 2.17 | 2.2 | 123600.0 | 2.2 |
2021-01-27 | 2.2 | 2.11 | 2.19 | 2.18 | 97400.0 | 2.18 |
2021-01-26 | 2.21 | 2.13 | 2.15 | 2.2 | 156300.0 | 2.2 |
2021-01-25 | 2.18 | 2.14 | 2.14 | 2.15 | 94700.0 | 2.15 |
2021-01-22 | 2.15 | 2.07 | 2.12 | 2.14 | 42500.0 | 2.14 |
2021-01-21 | 2.18 | 2.06 | 2.11 | 2.13 | 153400.0 | 2.13 |
2021-01-20 | 2.18 | 2.06 | 2.06 | 2.11 | 222100.0 | 2.11 |
2021-01-19 | 2.18 | 2.03 | 2.08 | 2.18 | 337300.0 | 2.18 |
2021-01-15 | 2.08 | 2.03 | 2.08 | 2.08 | 69700.0 | 2.08 |
2021-01-14 | 2.13 | 2.02 | 2.1 | 2.05 | 155400.0 | 2.05 |
2021-01-13 | 2.12 | 2.05 | 2.11 | 2.08 | 62500.0 | 2.08 |
2021-01-12 | 2.13 | 2.08 | 2.11 | 2.08 | 93900.0 | 2.08 |
2021-01-11 | 2.15 | 2.08 | 2.15 | 2.1 | 172500.0 | 2.1 |
2021-01-08 | 2.27 | 2.07 | 2.18 | 2.16 | 227000.0 | 2.16 |
2021-01-07 | 2.18 | 2.09 | 2.13 | 2.17 | 100600.0 | 2.17 |
2021-01-06 | 2.18 | 2.07 | 2.11 | 2.11 | 144000.0 | 2.11 |
2021-01-05 | 2.29 | 2.06 | 2.16 | 2.1 | 473200.0 | 2.1 |
2021-01-04 | 2.25 | 2.15 | 2.25 | 2.19 | 128800.0 | 2.19 |
2020-12-31 | 2.3 | 2.05 | 2.14 | 2.2 | 419800.0 | 2.2 |
2020-12-30 | 2.12 | 2.02 | 2.06 | 2.1 | 39500.0 | 2.1 |
2020-12-29 | 2.15 | 2.03 | 2.09 | 2.07 | 67300.0 | 2.07 |
2020-12-28 | 2.14 | 2.09 | 2.11 | 2.1 | 46700.0 | 2.1 |
2020-12-24 | 2.09 | 1.98 | 2.0 | 2.08 | 69500.0 | 2.08 |
2020-12-23 | 2.05 | 1.91 | 2.0 | 2.01 | 362200.0 | 2.01 |
2020-12-22 | 2.12 | 2.06 | 2.09 | 2.12 | 109600.0 | 2.12 |
2020-12-21 | 2.12 | 2.05 | 2.06 | 2.12 | 105900.0 | 2.12 |
2020-12-18 | 2.13 | 2.04 | 2.07 | 2.05 | 91300.0 | 2.05 |
2020-12-17 | 2.13 | 2.03 | 2.11 | 2.09 | 85900.0 | 2.09 |
2020-12-16 | 2.15 | 2.09 | 2.12 | 2.1 | 57900.0 | 2.1 |
2020-12-15 | 2.12 | 2.08 | 2.11 | 2.11 | 62400.0 | 2.11 |
2020-12-14 | 2.09 | 2.02 | 2.08 | 2.08 | 66000.0 | 2.08 |
2020-12-11 | 2.15 | 1.99 | 2.05 | 2.02 | 148600.0 | 2.02 |
2020-12-10 | 2.09 | 2.02 | 2.05 | 2.04 | 43500.0 | 2.04 |
2020-12-09 | 2.11 | 1.99 | 2.02 | 2.06 | 76200.0 | 2.06 |
2020-12-08 | 2.15 | 1.98 | 2.15 | 1.99 | 194700.0 | 1.99 |
2020-12-07 | 2.2 | 2.11 | 2.11 | 2.19 | 73300.0 | 2.19 |
2020-12-04 | 2.12 | 2.07 | 2.1 | 2.11 | 50200.0 | 2.11 |
2020-12-03 | 2.16 | 2.0 | 2.0 | 2.09 | 153600.0 | 2.09 |
2020-12-02 | 2.03 | 1.97 | 1.99 | 2.0 | 63200.0 | 2.0 |
2020-12-01 | 2.04 | 1.97 | 2.0 | 2.02 | 185500.0 | 2.02 |
2020-11-30 | 1.98 | 1.9 | 1.9 | 1.98 | 124500.0 | 1.98 |
2020-11-27 | 1.93 | 1.88 | 1.92 | 1.92 | 71900.0 | 1.92 |
2020-11-25 | 1.96 | 1.9 | 1.95 | 1.92 | 76600.0 | 1.92 |
2020-11-24 | 1.97 | 1.87 | 1.94 | 1.95 | 73700.0 | 1.95 |
2020-11-23 | 1.98 | 1.92 | 1.98 | 1.94 | 46800.0 | 1.94 |
2020-11-20 | 1.98 | 1.93 | 1.95 | 1.95 | 66700.0 | 1.95 |
2020-11-19 | 1.98 | 1.92 | 1.98 | 1.95 | 62400.0 | 1.95 |
2020-11-18 | 2.0 | 1.94 | 2.0 | 1.98 | 49700.0 | 1.98 |
2020-11-17 | 1.99 | 1.92 | 1.96 | 1.98 | 46900.0 | 1.98 |
2020-11-16 | 1.99 | 1.9 | 1.91 | 1.93 | 49000.0 | 1.93 |
2020-11-13 | 2.0 | 1.91 | 1.97 | 1.94 | 39200.0 | 1.94 |
2020-11-12 | 2.06 | 1.92 | 2.06 | 1.95 | 71400.0 | 1.95 |
2020-11-11 | 2.06 | 2.0 | 2.05 | 2.0 | 52400.0 | 2.0 |
2020-11-10 | 2.09 | 1.91 | 1.91 | 2.02 | 75500.0 | 2.02 |
2020-11-09 | 2.04 | 1.9 | 2.0 | 1.95 | 150700.0 | 1.95 |
2020-11-06 | 2.07 | 1.84 | 1.88 | 1.96 | 441500.0 | 1.96 |
2020-11-05 | 2.25 | 2.14 | 2.18 | 2.15 | 59400.0 | 2.15 |
2020-11-04 | 2.26 | 2.16 | 2.2 | 2.18 | 40100.0 | 2.18 |
2020-11-03 | 2.33 | 2.14 | 2.26 | 2.18 | 40900.0 | 2.18 |
2020-11-02 | 2.4 | 2.16 | 2.4 | 2.23 | 125400.0 | 2.23 |
2020-10-30 | 2.38 | 2.2 | 2.28 | 2.31 | 153000.0 | 2.31 |
2020-10-29 | 2.26 | 2.13 | 2.13 | 2.26 | 245300.0 | 2.26 |
2020-10-28 | 2.18 | 2.04 | 2.17 | 2.13 | 155400.0 | 2.13 |
2020-10-27 | 2.18 | 2.06 | 2.06 | 2.17 | 41500.0 | 2.17 |
2020-10-26 | 2.23 | 2.05 | 2.23 | 2.18 | 69400.0 | 2.18 |
2020-10-23 | 2.21 | 2.1 | 2.17 | 2.19 | 76400.0 | 2.19 |
2020-10-22 | 2.17 | 2.07 | 2.13 | 2.16 | 117900.0 | 2.16 |
2020-10-21 | 2.21 | 2.05 | 2.05 | 2.1 | 151900.0 | 2.1 |
2020-10-20 | 2.22 | 2.02 | 2.21 | 2.04 | 252700.0 | 2.04 |
2020-10-19 | 2.45 | 2.17 | 2.45 | 2.21 | 393200.0 | 2.21 |
2020-10-16 | 2.45 | 2.21 | 2.26 | 2.35 | 649000.0 | 2.35 |
2020-10-15 | 2.24 | 1.91 | 1.91 | 2.19 | 431200.0 | 2.19 |
2020-10-14 | 2.03 | 1.84 | 1.89 | 2.02 | 145800.0 | 2.02 |
2020-10-13 | 1.92 | 1.72 | 1.78 | 1.89 | 129400.0 | 1.89 |
2020-10-12 | 1.8 | 1.72 | 1.73 | 1.72 | 61900.0 | 1.72 |
2020-10-09 | 1.81 | 1.7 | 1.8 | 1.74 | 142500.0 | 1.74 |
2020-10-08 | 1.84 | 1.76 | 1.76 | 1.79 | 59200.0 | 1.79 |
2020-10-07 | 1.82 | 1.67 | 1.8 | 1.74 | 176900.0 | 1.74 |
2020-10-06 | 1.84 | 1.77 | 1.83 | 1.82 | 107200.0 | 1.82 |
2020-10-05 | 1.85 | 1.75 | 1.83 | 1.83 | 87400.0 | 1.83 |
2020-10-02 | 1.84 | 1.74 | 1.81 | 1.83 | 34100.0 | 1.83 |
2020-10-01 | 1.85 | 1.71 | 1.78 | 1.83 | 177600.0 | 1.83 |
2020-09-30 | 1.82 | 1.76 | 1.78 | 1.8 | 24300.0 | 1.8 |
2020-09-29 | 1.82 | 1.75 | 1.77 | 1.78 | 49200.0 | 1.78 |
2020-09-28 | 1.83 | 1.77 | 1.82 | 1.77 | 47100.0 | 1.77 |
2020-09-25 | 1.78 | 1.65 | 1.71 | 1.76 | 87100.0 | 1.76 |
2020-09-24 | 1.76 | 1.62 | 1.7 | 1.71 | 107400.0 | 1.71 |
2020-09-23 | 1.81 | 1.72 | 1.81 | 1.72 | 188300.0 | 1.72 |
2020-09-22 | 1.9 | 1.8 | 1.85 | 1.83 | 50200.0 | 1.83 |
2020-09-21 | 2.0 | 1.78 | 1.83 | 1.84 | 143200.0 | 1.84 |
2020-09-18 | 2.01 | 1.81 | 1.93 | 1.85 | 302900.0 | 1.85 |
2020-09-17 | 2.06 | 1.91 | 2.04 | 1.95 | 171000.0 | 1.95 |
2020-09-16 | 2.09 | 2.01 | 2.04 | 2.04 | 91900.0 | 2.04 |
2020-09-15 | 2.09 | 1.99 | 2.08 | 2.0 | 101400.0 | 2.0 |
2020-09-14 | 2.09 | 1.97 | 2.0 | 2.03 | 132500.0 | 2.03 |
2020-09-11 | 2.07 | 1.91 | 1.99 | 1.97 | 55600.0 | 1.97 |
2020-09-10 | 2.13 | 1.92 | 2.01 | 1.99 | 204500.0 | 1.99 |
2020-09-09 | 2.34 | 1.94 | 2.18 | 1.99 | 543100.0 | 1.99 |
2020-09-08 | 2.39 | 1.9 | 1.9 | 2.17 | 832400.0 | 2.17 |
2020-09-04 | 1.93 | 1.82 | 1.82 | 1.89 | 101100.0 | 1.89 |
2020-09-03 | 2.0 | 1.81 | 1.95 | 1.82 | 114900.0 | 1.82 |
2020-09-02 | 1.97 | 1.84 | 1.84 | 1.94 | 213700.0 | 1.94 |
2020-09-01 | 2.0 | 1.8 | 1.98 | 1.87 | 172400.0 | 1.87 |
2020-08-31 | 2.05 | 1.87 | 2.04 | 1.96 | 102300.0 | 1.96 |
2020-08-28 | 2.12 | 1.98 | 2.1 | 1.98 | 116000.0 | 1.98 |
2020-08-27 | 2.18 | 1.98 | 2.18 | 2.1 | 110100.0 | 2.1 |
2020-08-26 | 2.23 | 2.06 | 2.2 | 2.19 | 216200.0 | 2.19 |
2020-08-25 | 2.4 | 2.02 | 2.07 | 2.18 | 789500.0 | 2.18 |
2020-08-24 | 2.04 | 1.85 | 1.87 | 2.02 | 446900.0 | 2.02 |
2020-08-21 | 1.85 | 1.73 | 1.75 | 1.83 | 243100.0 | 1.83 |
2020-08-20 | 1.74 | 1.66 | 1.72 | 1.72 | 148800.0 | 1.72 |
2020-08-19 | 1.74 | 1.66 | 1.66 | 1.73 | 154600.0 | 1.73 |
2020-08-18 | 1.71 | 1.63 | 1.67 | 1.66 | 124800.0 | 1.66 |
2020-08-17 | 1.7 | 1.63 | 1.68 | 1.69 | 59800.0 | 1.69 |
2020-08-14 | 1.7 | 1.62 | 1.66 | 1.65 | 89100.0 | 1.65 |
2020-08-13 | 1.7 | 1.6 | 1.68 | 1.64 | 48600.0 | 1.64 |
2020-08-12 | 1.71 | 1.59 | 1.6 | 1.68 | 195600.0 | 1.68 |
2020-08-11 | 1.79 | 1.57 | 1.57 | 1.6 | 253500.0 | 1.6 |
2020-08-10 | 1.62 | 1.57 | 1.61 | 1.61 | 35700.0 | 1.61 |
2020-08-07 | 1.68 | 1.51 | 1.66 | 1.62 | 194100.0 | 1.62 |
2020-08-06 | 1.72 | 1.66 | 1.7 | 1.68 | 142300.0 | 1.68 |
2020-08-05 | 1.73 | 1.66 | 1.66 | 1.69 | 67900.0 | 1.69 |
2020-08-04 | 1.79 | 1.63 | 1.63 | 1.72 | 102200.0 | 1.72 |
2020-08-03 | 1.83 | 1.54 | 1.68 | 1.57 | 256700.0 | 1.57 |
2020-07-31 | 1.89 | 1.67 | 1.68 | 1.67 | 253300.0 | 1.67 |
2020-07-30 | 1.75 | 1.51 | 1.53 | 1.64 | 334900.0 | 1.64 |
2020-07-29 | 1.54 | 1.49 | 1.53 | 1.51 | 31300.0 | 1.51 |
2020-07-28 | 1.52 | 1.43 | 1.48 | 1.49 | 50200.0 | 1.49 |
2020-07-27 | 1.54 | 1.44 | 1.52 | 1.46 | 39400.0 | 1.46 |
2020-07-24 | 1.5 | 1.4 | 1.47 | 1.47 | 82600.0 | 1.47 |
2020-07-23 | 1.5 | 1.4 | 1.45 | 1.47 | 27200.0 | 1.47 |
2020-07-22 | 1.46 | 1.4 | 1.4 | 1.46 | 36900.0 | 1.46 |
2020-07-21 | 1.5 | 1.38 | 1.46 | 1.4 | 60900.0 | 1.4 |
2020-07-20 | 1.55 | 1.45 | 1.48 | 1.47 | 73200.0 | 1.47 |
2020-07-17 | 1.5 | 1.46 | 1.48 | 1.5 | 22600.0 | 1.5 |
2020-07-16 | 1.48 | 1.36 | 1.43 | 1.48 | 50900.0 | 1.48 |
2020-07-15 | 1.59 | 1.36 | 1.4 | 1.44 | 211400.0 | 1.44 |
2020-07-14 | 1.4 | 1.35 | 1.37 | 1.4 | 58000.0 | 1.4 |
2020-07-13 | 1.4 | 1.3 | 1.34 | 1.36 | 125400.0 | 1.36 |
2020-07-10 | 1.35 | 1.27 | 1.3 | 1.33 | 88700.0 | 1.33 |
2020-07-09 | 1.38 | 1.29 | 1.38 | 1.31 | 66900.0 | 1.31 |
2020-07-08 | 1.39 | 1.3 | 1.38 | 1.34 | 28900.0 | 1.34 |
2020-07-07 | 1.4 | 1.36 | 1.4 | 1.36 | 50400.0 | 1.36 |
2020-07-06 | 1.43 | 1.38 | 1.42 | 1.4 | 96400.0 | 1.4 |
2020-07-02 | 1.43 | 1.38 | 1.38 | 1.4 | 70300.0 | 1.4 |
2020-07-01 | 1.4 | 1.38 | 1.4 | 1.38 | 22900.0 | 1.38 |
2020-06-30 | 1.43 | 1.38 | 1.43 | 1.41 | 46600.0 | 1.41 |
2020-06-29 | 1.42 | 1.34 | 1.37 | 1.42 | 64800.0 | 1.42 |
2020-06-26 | 1.59 | 1.29 | 1.56 | 1.35 | 212100.0 | 1.35 |
2020-06-25 | 1.55 | 1.51 | 1.53 | 1.55 | 93400.0 | 1.55 |
2020-06-24 | 1.6 | 1.43 | 1.6 | 1.49 | 223600.0 | 1.49 |
2020-06-23 | 1.7 | 1.57 | 1.65 | 1.6 | 360900.0 | 1.6 |
2020-06-22 | 1.67 | 1.47 | 1.5 | 1.63 | 637100.0 | 1.63 |
2020-06-19 | 1.53 | 1.41 | 1.53 | 1.48 | 81900.0 | 1.48 |
2020-06-18 | 1.52 | 1.41 | 1.45 | 1.44 | 135400.0 | 1.44 |
2020-06-17 | 1.45 | 1.37 | 1.37 | 1.42 | 118000.0 | 1.42 |
2020-06-16 | 1.4 | 1.32 | 1.34 | 1.34 | 89600.0 | 1.34 |
2020-06-15 | 1.31 | 1.26 | 1.27 | 1.3 | 138400.0 | 1.3 |
2020-06-12 | 1.28 | 1.22 | 1.26 | 1.27 | 51200.0 | 1.27 |
2020-06-11 | 1.26 | 1.23 | 1.26 | 1.25 | 31800.0 | 1.25 |
2020-06-10 | 1.28 | 1.23 | 1.26 | 1.27 | 125500.0 | 1.27 |
2020-06-09 | 1.26 | 1.21 | 1.25 | 1.25 | 97400.0 | 1.25 |
2020-06-08 | 1.29 | 1.24 | 1.25 | 1.27 | 147700.0 | 1.27 |
2020-06-05 | 1.29 | 1.2 | 1.27 | 1.25 | 195700.0 | 1.25 |
2020-06-04 | 1.28 | 1.22 | 1.25 | 1.25 | 43200.0 | 1.25 |
2020-06-03 | 1.29 | 1.2 | 1.29 | 1.24 | 96100.0 | 1.24 |
2020-06-02 | 1.3 | 1.25 | 1.29 | 1.27 | 32900.0 | 1.27 |
2020-06-01 | 1.32 | 1.25 | 1.29 | 1.3 | 35600.0 | 1.3 |
2020-05-29 | 1.3 | 1.26 | 1.29 | 1.29 | 31200.0 | 1.29 |
2020-05-28 | 1.33 | 1.26 | 1.3 | 1.28 | 34900.0 | 1.28 |
2020-05-27 | 1.36 | 1.27 | 1.33 | 1.29 | 37200.0 | 1.29 |
2020-05-26 | 1.39 | 1.27 | 1.34 | 1.3 | 65600.0 | 1.3 |
2020-05-22 | 1.37 | 1.26 | 1.31 | 1.37 | 101000.0 | 1.37 |
2020-05-21 | 1.33 | 1.31 | 1.33 | 1.31 | 22200.0 | 1.31 |
2020-05-20 | 1.33 | 1.25 | 1.26 | 1.33 | 84700.0 | 1.33 |
2020-05-19 | 1.31 | 1.22 | 1.31 | 1.26 | 76900.0 | 1.26 |
2020-05-18 | 1.32 | 1.2 | 1.23 | 1.27 | 159800.0 | 1.27 |
2020-05-15 | 1.22 | 1.16 | 1.19 | 1.2 | 48800.0 | 1.2 |
2020-05-14 | 1.24 | 1.18 | 1.22 | 1.22 | 52800.0 | 1.22 |
2020-05-13 | 1.4 | 1.19 | 1.4 | 1.25 | 292800.0 | 1.25 |
2020-05-12 | 1.4 | 1.35 | 1.37 | 1.35 | 62600.0 | 1.35 |
2020-05-11 | 1.46 | 1.35 | 1.41 | 1.38 | 98300.0 | 1.38 |
2020-05-08 | 1.45 | 1.37 | 1.4 | 1.41 | 74100.0 | 1.41 |
2020-05-07 | 1.43 | 1.38 | 1.42 | 1.38 | 28900.0 | 1.38 |
2020-05-06 | 1.44 | 1.36 | 1.44 | 1.38 | 28600.0 | 1.38 |
2020-05-05 | 1.45 | 1.36 | 1.41 | 1.43 | 68300.0 | 1.43 |
2020-05-04 | 1.45 | 1.32 | 1.36 | 1.4 | 65600.0 | 1.4 |
2020-05-01 | 1.44 | 1.3 | 1.43 | 1.37 | 58600.0 | 1.37 |
2020-04-30 | 1.46 | 1.41 | 1.45 | 1.41 | 41900.0 | 1.41 |
2020-04-29 | 1.51 | 1.43 | 1.44 | 1.46 | 90200.0 | 1.46 |
2020-04-28 | 1.49 | 1.43 | 1.46 | 1.43 | 139100.0 | 1.43 |
2020-04-27 | 1.52 | 1.42 | 1.42 | 1.48 | 82000.0 | 1.48 |
2020-04-24 | 1.44 | 1.4 | 1.41 | 1.41 | 56100.0 | 1.41 |
2020-04-23 | 1.46 | 1.4 | 1.41 | 1.41 | 77000.0 | 1.41 |
2020-04-22 | 1.41 | 1.36 | 1.39 | 1.38 | 66700.0 | 1.38 |
2020-04-21 | 1.45 | 1.36 | 1.43 | 1.37 | 79500.0 | 1.37 |
2020-04-20 | 1.46 | 1.35 | 1.39 | 1.42 | 212700.0 | 1.42 |
2020-04-17 | 1.38 | 1.33 | 1.37 | 1.37 | 41200.0 | 1.37 |
2020-04-16 | 1.45 | 1.34 | 1.39 | 1.37 | 198600.0 | 1.37 |
2020-04-15 | 1.39 | 1.24 | 1.36 | 1.35 | 59800.0 | 1.35 |
2020-04-14 | 1.32 | 1.21 | 1.22 | 1.31 | 148300.0 | 1.31 |
2020-04-13 | 1.25 | 1.15 | 1.15 | 1.19 | 145700.0 | 1.19 |
2020-04-09 | 1.2 | 1.13 | 1.18 | 1.15 | 152500.0 | 1.15 |
2020-04-08 | 1.2 | 1.13 | 1.14 | 1.17 | 86700.0 | 1.17 |
2020-04-07 | 1.18 | 1.1 | 1.13 | 1.13 | 87800.0 | 1.13 |
2020-04-06 | 1.12 | 1.02 | 1.02 | 1.1 | 115800.0 | 1.1 |
2020-04-03 | 1.09 | 1.02 | 1.07 | 1.05 | 20600.0 | 1.05 |
2020-04-02 | 1.1 | 1.04 | 1.1 | 1.07 | 16700.0 | 1.07 |
2020-04-01 | 1.13 | 1.03 | 1.1 | 1.04 | 157100.0 | 1.04 |
2020-03-31 | 1.1 | 1.09 | 1.1 | 1.09 | 23900.0 | 1.09 |
2020-03-30 | 1.14 | 1.05 | 1.1 | 1.08 | 91900.0 | 1.08 |
2020-03-27 | 1.11 | 1.04 | 1.11 | 1.08 | 99300.0 | 1.08 |
2020-03-26 | 1.14 | 1.08 | 1.14 | 1.11 | 31700.0 | 1.11 |
2020-03-25 | 1.14 | 1.03 | 1.04 | 1.14 | 121700.0 | 1.14 |
2020-03-24 | 1.06 | 1.0 | 1.05 | 1.03 | 113200.0 | 1.03 |
2020-03-23 | 1.08 | 0.96 | 1.05 | 1.01 | 320800.0 | 1.01 |
2020-03-20 | 1.07 | 0.97 | 0.97 | 1.0 | 325600.0 | 1.0 |
2020-03-19 | 1.05 | 0.96 | 1.0 | 0.97 | 81000.0 | 0.97 |
2020-03-18 | 1.05 | 0.96 | 0.96 | 1.03 | 140500.0 | 1.03 |
2020-03-17 | 1.15 | 0.94 | 0.95 | 0.96 | 22500.0 | 0.96 |
2020-03-16 | 1.06 | 0.93 | 1.05 | 0.98 | 95200.0 | 0.98 |
2020-03-13 | 1.03 | 0.95 | 0.97 | 1.03 | 87700.0 | 1.03 |
2020-03-12 | 1.09 | 0.96 | 1.04 | 1.01 | 95800.0 | 1.01 |
2020-03-11 | 1.06 | 1.02 | 1.06 | 1.02 | 24200.0 | 1.02 |
2020-03-10 | 1.11 | 1.01 | 1.1 | 1.07 | 108100.0 | 1.07 |
2020-03-09 | 1.1 | 1.0 | 1.1 | 1.06 | 93600.0 | 1.06 |
2020-03-06 | 1.14 | 1.1 | 1.12 | 1.1 | 20800.0 | 1.1 |
2020-03-05 | 1.15 | 1.11 | 1.13 | 1.11 | 40500.0 | 1.11 |
2020-03-04 | 1.15 | 1.13 | 1.13 | 1.13 | 30900.0 | 1.13 |
2020-03-03 | 1.15 | 1.12 | 1.15 | 1.13 | 36600.0 | 1.13 |
2020-03-02 | 1.15 | 1.12 | 1.13 | 1.12 | 58200.0 | 1.12 |
2020-02-28 | 1.15 | 1.12 | 1.15 | 1.13 | 72200.0 | 1.13 |
2020-02-27 | 1.2 | 1.17 | 1.18 | 1.17 | 111900.0 | 1.17 |
2020-02-26 | 1.24 | 1.17 | 1.24 | 1.17 | 23900.0 | 1.17 |
2020-02-25 | 1.25 | 1.17 | 1.24 | 1.18 | 121300.0 | 1.18 |
2020-02-24 | 1.29 | 1.21 | 1.25 | 1.21 | 42400.0 | 1.21 |
2020-02-21 | 1.29 | 1.22 | 1.22 | 1.26 | 26300.0 | 1.26 |
2020-02-20 | 1.27 | 1.21 | 1.26 | 1.23 | 27100.0 | 1.23 |
2020-02-19 | 1.29 | 1.25 | 1.29 | 1.25 | 23000.0 | 1.25 |
2020-02-18 | 1.31 | 1.23 | 1.23 | 1.28 | 105000.0 | 1.28 |