Team Inc. Common Stockのデータ
- Home
- Team Inc. Common Stockの株価データ
Team Inc. Common Stockの基本情報
名前 |
Team Inc. Common Stock |
ティッカー |
TISI |
国 |
United States |
上場年 |
nan |
セクター |
Consumer Services |
Team Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
10.71 |
10.1 |
10.61 |
10.16 |
89300.0 |
10.16 |
2021-02-12 |
11.05 |
10.59 |
10.87 |
10.6 |
63000.0 |
10.6 |
2021-02-11 |
11.22 |
10.65 |
10.94 |
10.97 |
147300.0 |
10.97 |
2021-02-10 |
11.13 |
10.65 |
11.11 |
10.92 |
115800.0 |
10.92 |
2021-02-09 |
11.05 |
10.74 |
10.76 |
10.99 |
127200.0 |
10.99 |
2021-02-08 |
10.85 |
10.64 |
10.85 |
10.76 |
102700.0 |
10.76 |
2021-02-05 |
10.93 |
10.4 |
10.93 |
10.68 |
74200.0 |
10.68 |
2021-02-04 |
10.75 |
10.2 |
10.2 |
10.71 |
79600.0 |
10.71 |
2021-02-03 |
10.61 |
9.88 |
10.57 |
10.14 |
143100.0 |
10.14 |
2021-02-02 |
11.06 |
10.55 |
10.88 |
10.63 |
89200.0 |
10.63 |
2021-02-01 |
10.72 |
9.76 |
9.87 |
10.66 |
189400.0 |
10.66 |
2021-01-29 |
11.06 |
9.85 |
10.63 |
9.88 |
240200.0 |
9.88 |
2021-01-28 |
11.36 |
10.67 |
10.97 |
10.7 |
168400.0 |
10.7 |
2021-01-27 |
11.25 |
10.56 |
10.95 |
10.77 |
226800.0 |
10.77 |
2021-01-26 |
11.92 |
11.38 |
11.7 |
11.45 |
152600.0 |
11.45 |
2021-01-25 |
11.63 |
11.01 |
11.34 |
11.44 |
151400.0 |
11.44 |
2021-01-22 |
11.66 |
10.67 |
10.82 |
11.64 |
164100.0 |
11.64 |
2021-01-21 |
11.3 |
10.66 |
10.68 |
11.11 |
119600.0 |
11.11 |
2021-01-20 |
11.18 |
10.55 |
10.95 |
10.75 |
123100.0 |
10.75 |
2021-01-19 |
11.15 |
10.64 |
11.02 |
10.9 |
170200.0 |
10.9 |
2021-01-15 |
11.79 |
10.81 |
11.47 |
10.9 |
124400.0 |
10.9 |
2021-01-14 |
12.1 |
11.49 |
11.49 |
11.83 |
86500.0 |
11.83 |
2021-01-13 |
11.69 |
11.18 |
11.51 |
11.38 |
74300.0 |
11.38 |
2021-01-12 |
11.54 |
10.92 |
11.01 |
11.5 |
118600.0 |
11.5 |
2021-01-11 |
11.04 |
10.54 |
10.81 |
10.9 |
103900.0 |
10.9 |
2021-01-08 |
11.31 |
10.81 |
11.26 |
11.06 |
90000.0 |
11.06 |
2021-01-07 |
11.97 |
11.16 |
11.77 |
11.22 |
129800.0 |
11.22 |
2021-01-06 |
12.08 |
10.98 |
11.02 |
11.73 |
247300.0 |
11.73 |
2021-01-05 |
11.03 |
9.95 |
9.95 |
10.61 |
152000.0 |
10.61 |
2021-01-04 |
10.99 |
9.8 |
10.99 |
9.97 |
171800.0 |
9.97 |
2020-12-31 |
11.11 |
10.67 |
11.07 |
10.9 |
128000.0 |
10.9 |
2020-12-30 |
11.2 |
10.8 |
10.85 |
11.11 |
136700.0 |
11.11 |
2020-12-29 |
11.16 |
10.66 |
10.98 |
10.85 |
145000.0 |
10.85 |
2020-12-28 |
11.32 |
10.81 |
11.12 |
10.94 |
186500.0 |
10.94 |
2020-12-24 |
11.25 |
10.82 |
11.0 |
11.0 |
39500.0 |
11.0 |
2020-12-23 |
11.24 |
10.64 |
10.77 |
10.99 |
174300.0 |
10.99 |
2020-12-22 |
11.03 |
10.43 |
10.85 |
10.64 |
230300.0 |
10.64 |
2020-12-21 |
10.89 |
10.21 |
10.83 |
10.75 |
377700.0 |
10.75 |
2020-12-18 |
12.3 |
10.29 |
10.29 |
11.0 |
1251400.0 |
11.0 |
2020-12-17 |
10.66 |
10.18 |
10.55 |
10.3 |
111500.0 |
10.3 |
2020-12-16 |
10.54 |
10.13 |
10.4 |
10.46 |
131000.0 |
10.46 |
2020-12-15 |
10.48 |
9.99 |
10.15 |
10.42 |
123000.0 |
10.42 |
2020-12-14 |
11.18 |
9.52 |
11.18 |
9.96 |
335400.0 |
9.96 |
2020-12-11 |
11.48 |
10.53 |
10.57 |
11.11 |
226300.0 |
11.11 |
2020-12-10 |
11.08 |
10.59 |
10.9 |
10.8 |
121300.0 |
10.8 |
2020-12-09 |
11.09 |
10.53 |
10.73 |
10.92 |
168900.0 |
10.92 |
2020-12-08 |
10.7 |
9.92 |
9.97 |
10.66 |
258900.0 |
10.66 |
2020-12-07 |
10.5 |
9.92 |
10.1 |
10.12 |
165500.0 |
10.12 |
2020-12-04 |
10.02 |
9.26 |
9.26 |
10.01 |
159500.0 |
10.01 |
2020-12-03 |
9.28 |
8.63 |
8.99 |
9.18 |
157100.0 |
9.18 |
2020-12-02 |
9.08 |
8.4 |
8.51 |
8.94 |
158200.0 |
8.94 |
2020-12-01 |
9.1 |
8.51 |
8.97 |
8.56 |
172300.0 |
8.56 |
2020-11-30 |
9.57 |
8.7 |
9.3 |
8.71 |
232100.0 |
8.71 |
2020-11-27 |
10.1 |
9.26 |
10.03 |
9.57 |
119200.0 |
9.57 |
2020-11-25 |
10.55 |
9.96 |
10.55 |
10.04 |
198800.0 |
10.04 |
2020-11-24 |
10.96 |
9.85 |
9.85 |
10.67 |
315300.0 |
10.67 |
2020-11-23 |
9.9 |
9.17 |
9.88 |
9.59 |
283900.0 |
9.59 |
2020-11-20 |
10.17 |
9.61 |
9.96 |
9.92 |
213500.0 |
9.92 |
2020-11-19 |
10.64 |
10.03 |
10.11 |
10.08 |
349100.0 |
10.08 |
2020-11-18 |
10.85 |
10.31 |
10.84 |
10.33 |
244100.0 |
10.33 |
2020-11-17 |
11.56 |
10.38 |
11.05 |
10.74 |
526000.0 |
10.74 |
2020-11-16 |
10.87 |
8.79 |
8.89 |
10.61 |
981300.0 |
10.61 |
2020-11-13 |
8.61 |
8.02 |
8.04 |
8.56 |
159200.0 |
8.56 |
2020-11-12 |
8.27 |
7.78 |
8.04 |
7.91 |
271500.0 |
7.91 |
2020-11-11 |
8.88 |
7.91 |
8.62 |
8.22 |
374800.0 |
8.22 |
2020-11-10 |
8.64 |
6.62 |
6.68 |
8.52 |
1157000.0 |
8.52 |
2020-11-09 |
6.78 |
6.06 |
6.15 |
6.65 |
363900.0 |
6.65 |
2020-11-06 |
6.0 |
5.56 |
6.0 |
5.59 |
116000.0 |
5.59 |
2020-11-05 |
6.17 |
5.62 |
5.62 |
6.01 |
265700.0 |
6.01 |
2020-11-04 |
6.0 |
5.44 |
5.81 |
5.65 |
229000.0 |
5.65 |
2020-11-03 |
6.11 |
5.83 |
5.83 |
5.89 |
160900.0 |
5.89 |
2020-11-02 |
5.76 |
5.32 |
5.51 |
5.71 |
156900.0 |
5.71 |
2020-10-30 |
5.68 |
5.3 |
5.68 |
5.36 |
182900.0 |
5.36 |
2020-10-29 |
5.82 |
5.37 |
5.66 |
5.71 |
249900.0 |
5.71 |
2020-10-28 |
5.74 |
5.5 |
5.7 |
5.66 |
210400.0 |
5.66 |
2020-10-27 |
5.93 |
5.75 |
5.85 |
5.91 |
126600.0 |
5.91 |
2020-10-26 |
5.91 |
5.66 |
5.85 |
5.88 |
108200.0 |
5.88 |
2020-10-23 |
5.99 |
5.77 |
5.85 |
5.97 |
163600.0 |
5.97 |
2020-10-22 |
5.85 |
5.58 |
5.69 |
5.8 |
104700.0 |
5.8 |
2020-10-21 |
5.7 |
5.47 |
5.7 |
5.65 |
110100.0 |
5.65 |
2020-10-20 |
5.94 |
5.71 |
5.89 |
5.71 |
88900.0 |
5.71 |
2020-10-19 |
6.06 |
5.81 |
5.88 |
5.84 |
78600.0 |
5.84 |
2020-10-16 |
6.1 |
5.86 |
6.0 |
5.86 |
107400.0 |
5.86 |
2020-10-15 |
6.06 |
5.79 |
5.93 |
6.05 |
81200.0 |
6.05 |
2020-10-14 |
6.23 |
5.92 |
5.96 |
6.02 |
156500.0 |
6.02 |
2020-10-13 |
6.03 |
5.82 |
5.98 |
5.96 |
140000.0 |
5.96 |
2020-10-12 |
6.1 |
5.86 |
5.93 |
6.08 |
138600.0 |
6.08 |
2020-10-09 |
6.0 |
5.84 |
6.0 |
5.91 |
130600.0 |
5.91 |
2020-10-08 |
6.0 |
5.76 |
5.88 |
5.92 |
162300.0 |
5.92 |
2020-10-07 |
5.92 |
5.59 |
5.89 |
5.79 |
285900.0 |
5.79 |
2020-10-06 |
5.93 |
5.57 |
5.8 |
5.8 |
339800.0 |
5.8 |
2020-10-05 |
5.76 |
5.51 |
5.64 |
5.68 |
178300.0 |
5.68 |
2020-10-02 |
5.68 |
5.16 |
5.27 |
5.58 |
235300.0 |
5.58 |
2020-10-01 |
5.59 |
5.34 |
5.53 |
5.46 |
150100.0 |
5.46 |
2020-09-30 |
5.56 |
5.3 |
5.35 |
5.5 |
373700.0 |
5.5 |
2020-09-29 |
5.39 |
5.14 |
5.33 |
5.31 |
172600.0 |
5.31 |
2020-09-28 |
5.63 |
5.36 |
5.36 |
5.41 |
272100.0 |
5.41 |
2020-09-25 |
5.31 |
5.02 |
5.09 |
5.23 |
285800.0 |
5.23 |
2020-09-24 |
5.62 |
5.12 |
5.62 |
5.14 |
356200.0 |
5.14 |
2020-09-23 |
6.32 |
5.71 |
6.1 |
5.71 |
345000.0 |
5.71 |
2020-09-22 |
6.17 |
5.89 |
6.13 |
6.03 |
395300.0 |
6.03 |
2020-09-21 |
6.39 |
5.94 |
6.28 |
6.03 |
553000.0 |
6.03 |
2020-09-18 |
6.76 |
6.3 |
6.37 |
6.5 |
725200.0 |
6.5 |
2020-09-17 |
6.44 |
6.12 |
6.2 |
6.33 |
291600.0 |
6.33 |
2020-09-16 |
6.52 |
6.11 |
6.22 |
6.31 |
511400.0 |
6.31 |
2020-09-15 |
6.35 |
5.97 |
6.18 |
6.19 |
223900.0 |
6.19 |
2020-09-14 |
6.14 |
5.83 |
5.94 |
6.09 |
165100.0 |
6.09 |
2020-09-11 |
6.09 |
5.76 |
6.02 |
5.87 |
193900.0 |
5.87 |
2020-09-10 |
6.24 |
5.95 |
6.16 |
5.95 |
160600.0 |
5.95 |
2020-09-09 |
6.26 |
5.93 |
5.97 |
6.14 |
224900.0 |
6.14 |
2020-09-08 |
6.18 |
5.86 |
6.18 |
5.99 |
251400.0 |
5.99 |
2020-09-04 |
6.51 |
6.19 |
6.42 |
6.34 |
243700.0 |
6.34 |
2020-09-03 |
6.97 |
6.28 |
6.71 |
6.28 |
326600.0 |
6.28 |
2020-09-02 |
7.2 |
6.58 |
6.67 |
6.71 |
482600.0 |
6.71 |
2020-09-01 |
6.74 |
6.22 |
6.32 |
6.59 |
254000.0 |
6.59 |
2020-08-31 |
6.56 |
6.27 |
6.56 |
6.37 |
261500.0 |
6.37 |
2020-08-28 |
6.6 |
6.31 |
6.42 |
6.59 |
170800.0 |
6.59 |
2020-08-27 |
6.64 |
6.31 |
6.34 |
6.42 |
259800.0 |
6.42 |
2020-08-26 |
6.55 |
6.2 |
6.26 |
6.28 |
284200.0 |
6.28 |
2020-08-25 |
6.57 |
6.06 |
6.57 |
6.32 |
350000.0 |
6.32 |
2020-08-24 |
6.5 |
5.83 |
5.83 |
6.48 |
309100.0 |
6.48 |
2020-08-21 |
6.07 |
5.75 |
5.86 |
5.8 |
344700.0 |
5.8 |
2020-08-20 |
6.19 |
5.89 |
5.94 |
5.92 |
223000.0 |
5.92 |
2020-08-19 |
6.54 |
5.98 |
6.54 |
6.08 |
362900.0 |
6.08 |
2020-08-18 |
7.1 |
6.26 |
6.32 |
6.54 |
706200.0 |
6.54 |
2020-08-17 |
6.57 |
6.32 |
6.41 |
6.36 |
209100.0 |
6.36 |
2020-08-14 |
6.58 |
6.16 |
6.34 |
6.43 |
301500.0 |
6.43 |
2020-08-13 |
6.56 |
6.16 |
6.42 |
6.44 |
342200.0 |
6.44 |
2020-08-12 |
7.14 |
6.26 |
6.91 |
6.42 |
798700.0 |
6.42 |
2020-08-11 |
6.99 |
6.25 |
6.25 |
6.83 |
860900.0 |
6.83 |
2020-08-10 |
6.28 |
5.45 |
5.45 |
6.24 |
832900.0 |
6.24 |
2020-08-07 |
5.46 |
4.81 |
4.91 |
5.41 |
624900.0 |
5.41 |
2020-08-06 |
5.05 |
4.64 |
4.93 |
4.91 |
819900.0 |
4.91 |
2020-08-05 |
5.75 |
4.18 |
4.22 |
5.06 |
8609500.0 |
5.06 |
2020-08-04 |
4.05 |
3.83 |
3.84 |
3.95 |
402200.0 |
3.95 |
2020-08-03 |
4.04 |
3.77 |
4.01 |
3.83 |
487700.0 |
3.83 |
2020-07-31 |
3.95 |
3.75 |
3.85 |
3.95 |
353900.0 |
3.95 |
2020-07-30 |
3.98 |
3.81 |
3.92 |
3.9 |
312800.0 |
3.9 |
2020-07-29 |
3.99 |
3.85 |
3.98 |
3.96 |
438100.0 |
3.96 |
2020-07-28 |
3.97 |
3.81 |
3.92 |
3.9 |
400600.0 |
3.9 |
2020-07-27 |
4.1 |
3.9 |
4.1 |
3.96 |
273900.0 |
3.96 |
2020-07-24 |
4.25 |
4.01 |
4.1 |
4.06 |
295100.0 |
4.06 |
2020-07-23 |
4.11 |
3.88 |
4.0 |
4.09 |
602600.0 |
4.09 |
2020-07-22 |
4.27 |
3.98 |
4.26 |
4.0 |
415200.0 |
4.0 |
2020-07-21 |
4.29 |
4.1 |
4.11 |
4.26 |
478300.0 |
4.26 |
2020-07-20 |
4.24 |
4.01 |
4.21 |
4.05 |
405400.0 |
4.05 |
2020-07-17 |
4.3 |
4.09 |
4.27 |
4.21 |
584500.0 |
4.21 |
2020-07-16 |
4.43 |
4.24 |
4.38 |
4.28 |
336000.0 |
4.28 |
2020-07-15 |
4.68 |
4.4 |
4.53 |
4.43 |
508300.0 |
4.43 |
2020-07-14 |
4.41 |
4.21 |
4.39 |
4.32 |
352500.0 |
4.32 |
2020-07-13 |
4.6 |
4.23 |
4.45 |
4.39 |
456300.0 |
4.39 |
2020-07-10 |
4.49 |
4.22 |
4.25 |
4.41 |
516000.0 |
4.41 |
2020-07-09 |
4.92 |
4.2 |
4.85 |
4.21 |
665000.0 |
4.21 |
2020-07-08 |
5.03 |
4.71 |
5.01 |
4.87 |
777700.0 |
4.87 |
2020-07-07 |
5.46 |
4.98 |
5.46 |
5.01 |
324800.0 |
5.01 |
2020-07-06 |
5.78 |
5.41 |
5.74 |
5.54 |
318700.0 |
5.54 |
2020-07-02 |
5.63 |
5.37 |
5.55 |
5.49 |
489200.0 |
5.49 |
2020-07-01 |
5.75 |
5.31 |
5.57 |
5.5 |
428400.0 |
5.5 |
2020-06-30 |
5.6 |
5.13 |
5.21 |
5.57 |
487800.0 |
5.57 |
2020-06-29 |
5.67 |
5.24 |
5.37 |
5.32 |
551400.0 |
5.32 |
2020-06-26 |
5.36 |
4.68 |
4.83 |
5.18 |
1761100.0 |
5.18 |
2020-06-25 |
4.91 |
4.51 |
4.56 |
4.77 |
685400.0 |
4.77 |
2020-06-24 |
5.0 |
4.62 |
4.92 |
4.64 |
523900.0 |
4.64 |
2020-06-23 |
5.15 |
4.9 |
5.05 |
5.04 |
1547400.0 |
5.04 |
2020-06-22 |
5.3 |
4.9 |
5.3 |
4.95 |
1047700.0 |
4.95 |
2020-06-19 |
5.56 |
5.26 |
5.55 |
5.31 |
872800.0 |
5.31 |
2020-06-18 |
6.19 |
5.15 |
5.85 |
5.39 |
1679100.0 |
5.39 |
2020-06-17 |
6.78 |
6.06 |
6.46 |
6.49 |
679200.0 |
6.49 |
2020-06-16 |
6.68 |
6.1 |
6.25 |
6.2 |
544300.0 |
6.2 |
2020-06-15 |
6.02 |
5.12 |
5.45 |
5.94 |
297200.0 |
5.94 |
2020-06-12 |
5.78 |
5.33 |
5.48 |
5.74 |
349500.0 |
5.74 |
2020-06-11 |
5.94 |
5.24 |
5.88 |
5.25 |
276800.0 |
5.25 |
2020-06-10 |
6.82 |
6.2 |
6.82 |
6.28 |
341100.0 |
6.28 |
2020-06-09 |
7.17 |
6.55 |
7.02 |
6.76 |
281400.0 |
6.76 |
2020-06-08 |
7.33 |
6.84 |
7.09 |
7.02 |
536400.0 |
7.02 |
2020-06-05 |
6.93 |
6.43 |
6.5 |
6.84 |
468200.0 |
6.84 |
2020-06-04 |
6.25 |
5.35 |
5.4 |
6.17 |
507100.0 |
6.17 |
2020-06-03 |
5.84 |
5.34 |
5.8 |
5.41 |
343300.0 |
5.41 |
2020-06-02 |
5.85 |
5.2 |
5.32 |
5.64 |
598300.0 |
5.64 |
2020-06-01 |
5.41 |
4.56 |
4.93 |
5.22 |
366800.0 |
5.22 |
2020-05-29 |
5.35 |
4.86 |
5.31 |
4.93 |
685300.0 |
4.93 |
2020-05-28 |
6.07 |
5.33 |
6.07 |
5.35 |
590600.0 |
5.35 |
2020-05-27 |
6.04 |
5.55 |
5.8 |
6.0 |
305400.0 |
6.0 |
2020-05-26 |
5.69 |
5.36 |
5.57 |
5.59 |
231400.0 |
5.59 |
2020-05-22 |
5.47 |
5.0 |
5.14 |
5.36 |
215000.0 |
5.36 |
2020-05-21 |
5.25 |
4.87 |
4.96 |
5.12 |
241100.0 |
5.12 |
2020-05-20 |
5.04 |
4.69 |
4.79 |
5.01 |
353300.0 |
5.01 |
2020-05-19 |
4.96 |
4.66 |
4.96 |
4.69 |
191000.0 |
4.69 |
2020-05-18 |
5.03 |
4.45 |
4.45 |
5.02 |
405800.0 |
5.02 |
2020-05-15 |
4.49 |
4.02 |
4.12 |
4.3 |
323500.0 |
4.3 |
2020-05-14 |
4.5 |
3.75 |
3.96 |
4.07 |
409600.0 |
4.07 |
2020-05-13 |
4.51 |
3.99 |
4.48 |
4.01 |
400600.0 |
4.01 |
2020-05-12 |
5.26 |
4.47 |
5.1 |
4.48 |
386400.0 |
4.48 |
2020-05-11 |
5.26 |
4.95 |
5.26 |
5.12 |
257300.0 |
5.12 |
2020-05-08 |
5.42 |
5.01 |
5.1 |
5.28 |
783300.0 |
5.28 |
2020-05-07 |
5.16 |
4.85 |
5.0 |
5.01 |
304100.0 |
5.01 |
2020-05-06 |
5.35 |
4.86 |
5.29 |
4.92 |
376200.0 |
4.92 |
2020-05-05 |
5.86 |
5.3 |
5.39 |
5.34 |
309700.0 |
5.34 |
2020-05-04 |
5.81 |
5.26 |
5.26 |
5.28 |
150000.0 |
5.28 |
2020-05-01 |
6.04 |
5.21 |
6.04 |
5.41 |
258800.0 |
5.41 |
2020-04-30 |
6.33 |
5.48 |
5.7 |
6.17 |
855200.0 |
6.17 |
2020-04-29 |
6.07 |
5.6 |
5.6 |
5.86 |
448300.0 |
5.86 |
2020-04-28 |
5.93 |
5.52 |
5.76 |
5.55 |
247400.0 |
5.55 |
2020-04-27 |
5.63 |
5.13 |
5.28 |
5.55 |
255400.0 |
5.55 |
2020-04-24 |
5.73 |
5.26 |
5.57 |
5.28 |
173600.0 |
5.28 |
2020-04-23 |
5.82 |
5.27 |
5.3 |
5.61 |
226500.0 |
5.61 |
2020-04-22 |
5.41 |
5.14 |
5.32 |
5.2 |
154400.0 |
5.2 |
2020-04-21 |
5.31 |
5.0 |
5.31 |
5.22 |
190100.0 |
5.22 |
2020-04-20 |
5.89 |
5.23 |
5.76 |
5.23 |
251200.0 |
5.23 |
2020-04-17 |
6.23 |
5.72 |
5.72 |
5.93 |
145800.0 |
5.93 |
2020-04-16 |
6.11 |
5.22 |
5.95 |
5.6 |
193200.0 |
5.6 |
2020-04-15 |
6.24 |
5.77 |
6.12 |
5.98 |
216300.0 |
5.98 |
2020-04-14 |
6.58 |
6.17 |
6.17 |
6.37 |
172800.0 |
6.37 |
2020-04-13 |
6.31 |
5.86 |
6.27 |
6.03 |
201700.0 |
6.03 |
2020-04-09 |
6.69 |
6.15 |
6.39 |
6.24 |
315200.0 |
6.24 |
2020-04-08 |
6.32 |
5.4 |
5.4 |
6.28 |
489500.0 |
6.28 |
2020-04-07 |
6.65 |
5.33 |
6.57 |
5.37 |
363700.0 |
5.37 |
2020-04-06 |
6.75 |
6.12 |
6.43 |
6.41 |
640700.0 |
6.41 |
2020-04-03 |
6.28 |
5.78 |
5.81 |
6.24 |
196300.0 |
6.24 |
2020-04-02 |
6.96 |
6.15 |
6.17 |
6.45 |
323700.0 |
6.45 |
2020-04-01 |
6.33 |
5.87 |
6.17 |
6.14 |
331400.0 |
6.14 |
2020-03-31 |
6.61 |
5.63 |
5.65 |
6.5 |
434100.0 |
6.5 |
2020-03-30 |
5.86 |
5.24 |
5.76 |
5.62 |
281700.0 |
5.62 |
2020-03-27 |
6.44 |
5.72 |
6.34 |
5.75 |
278500.0 |
5.75 |
2020-03-26 |
7.02 |
6.38 |
6.57 |
6.59 |
417300.0 |
6.59 |
2020-03-25 |
7.59 |
6.52 |
7.48 |
6.55 |
529000.0 |
6.55 |
2020-03-24 |
7.75 |
7.06 |
7.51 |
7.52 |
351600.0 |
7.52 |
2020-03-23 |
7.79 |
6.92 |
7.25 |
7.13 |
296700.0 |
7.13 |
2020-03-20 |
8.03 |
7.02 |
8.0 |
7.21 |
336200.0 |
7.21 |
2020-03-19 |
8.48 |
6.7 |
6.71 |
8.01 |
488400.0 |
8.01 |
2020-03-18 |
7.64 |
6.7 |
7.36 |
6.71 |
349500.0 |
6.71 |
2020-03-17 |
7.99 |
6.76 |
7.63 |
7.82 |
514600.0 |
7.82 |
2020-03-16 |
8.06 |
7.47 |
7.92 |
7.53 |
260000.0 |
7.53 |
2020-03-13 |
8.94 |
7.8 |
7.97 |
8.42 |
470900.0 |
8.42 |
2020-03-12 |
9.55 |
7.64 |
9.52 |
7.69 |
256800.0 |
7.69 |
2020-03-11 |
10.55 |
9.71 |
10.4 |
10.01 |
282900.0 |
10.01 |
2020-03-10 |
11.27 |
10.34 |
10.92 |
10.63 |
299200.0 |
10.63 |
2020-03-09 |
11.28 |
10.53 |
11.28 |
10.66 |
219400.0 |
10.66 |
2020-03-06 |
12.06 |
11.48 |
11.8 |
11.74 |
226000.0 |
11.74 |
2020-03-05 |
12.32 |
11.97 |
12.15 |
12.11 |
189800.0 |
12.11 |
2020-03-04 |
12.63 |
12.2 |
12.52 |
12.43 |
318300.0 |
12.43 |
2020-03-03 |
13.01 |
12.29 |
12.76 |
12.35 |
208700.0 |
12.35 |
2020-03-02 |
12.8 |
12.31 |
12.78 |
12.74 |
222600.0 |
12.74 |
2020-02-28 |
12.9 |
12.34 |
12.43 |
12.73 |
287200.0 |
12.73 |
2020-02-27 |
13.23 |
12.67 |
12.98 |
12.79 |
347500.0 |
12.79 |
2020-02-26 |
13.6 |
13.02 |
13.46 |
13.23 |
198500.0 |
13.23 |
2020-02-25 |
13.72 |
13.45 |
13.7 |
13.51 |
124700.0 |
13.51 |
2020-02-24 |
13.86 |
13.52 |
13.66 |
13.76 |
130300.0 |
13.76 |
2020-02-21 |
14.13 |
13.71 |
13.81 |
14.06 |
81800.0 |
14.06 |
2020-02-20 |
13.9 |
13.61 |
13.63 |
13.87 |
87300.0 |
13.87 |
2020-02-19 |
13.8 |
13.63 |
13.78 |
13.73 |
69600.0 |
13.73 |
2020-02-18 |
13.9 |
13.53 |
13.53 |
13.75 |
68400.0 |
13.75 |