名前 | Tilly's Inc. Common Stock |
ティッカー | TLYS |
国 | United States |
上場年 | 2012.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.07 | 10.68 | 11.04 | 10.81 | 105500.0 | 10.81 |
2021-02-12 | 10.88 | 10.57 | 10.84 | 10.86 | 107700.0 | 10.86 |
2021-02-11 | 11.14 | 10.6 | 10.92 | 10.88 | 214400.0 | 10.88 |
2021-02-10 | 11.05 | 10.65 | 11.05 | 10.83 | 148100.0 | 10.83 |
2021-02-09 | 11.11 | 10.78 | 11.02 | 10.95 | 175200.0 | 10.95 |
2021-02-08 | 11.2 | 10.78 | 10.78 | 11.01 | 258900.0 | 11.01 |
2021-02-05 | 10.89 | 10.61 | 10.83 | 10.77 | 83100.0 | 10.77 |
2021-02-04 | 10.84 | 10.3 | 10.38 | 10.72 | 230100.0 | 10.72 |
2021-02-03 | 10.44 | 10.09 | 10.26 | 10.29 | 107800.0 | 10.29 |
2021-02-02 | 10.28 | 9.76 | 9.95 | 10.26 | 170800.0 | 10.26 |
2021-02-01 | 9.97 | 9.55 | 9.85 | 9.86 | 155900.0 | 9.86 |
2021-01-29 | 9.96 | 9.63 | 9.9 | 9.8 | 232800.0 | 9.8 |
2021-01-28 | 10.04 | 9.56 | 9.56 | 9.9 | 220700.0 | 9.9 |
2021-01-27 | 9.61 | 9.3 | 9.5 | 9.52 | 320100.0 | 9.52 |
2021-01-26 | 10.15 | 9.67 | 10.15 | 9.69 | 261300.0 | 9.69 |
2021-01-25 | 10.46 | 9.97 | 10.25 | 10.04 | 356700.0 | 10.04 |
2021-01-22 | 10.18 | 9.6 | 10.0 | 10.16 | 190700.0 | 10.16 |
2021-01-21 | 10.2 | 9.96 | 10.2 | 10.06 | 138300.0 | 10.06 |
2021-01-20 | 10.43 | 10.01 | 10.28 | 10.23 | 249200.0 | 10.23 |
2021-01-19 | 10.59 | 10.17 | 10.59 | 10.29 | 221000.0 | 10.29 |
2021-01-15 | 10.62 | 10.2 | 10.51 | 10.44 | 128300.0 | 10.44 |
2021-01-14 | 10.77 | 10.42 | 10.43 | 10.63 | 165700.0 | 10.63 |
2021-01-13 | 10.76 | 10.28 | 10.28 | 10.35 | 419200.0 | 10.35 |
2021-01-12 | 10.57 | 9.69 | 9.91 | 10.29 | 511600.0 | 10.29 |
2021-01-11 | 9.74 | 9.29 | 9.36 | 9.71 | 461800.0 | 9.71 |
2021-01-08 | 9.32 | 8.88 | 8.99 | 9.25 | 222400.0 | 9.25 |
2021-01-07 | 9.26 | 8.88 | 9.24 | 8.93 | 207000.0 | 8.93 |
2021-01-06 | 9.31 | 8.6 | 8.6 | 9.21 | 603500.0 | 9.21 |
2021-01-05 | 8.56 | 8.19 | 8.2 | 8.47 | 223100.0 | 8.47 |
2021-01-04 | 8.49 | 8.16 | 8.16 | 8.25 | 216300.0 | 8.25 |
2020-12-31 | 8.34 | 8.08 | 8.19 | 8.16 | 153100.0 | 8.16 |
2020-12-30 | 8.39 | 8.14 | 8.25 | 8.2 | 121700.0 | 8.2 |
2020-12-29 | 8.4 | 8.09 | 8.4 | 8.23 | 119200.0 | 8.23 |
2020-12-28 | 8.53 | 8.2 | 8.2 | 8.39 | 148300.0 | 8.39 |
2020-12-24 | 8.3 | 8.1 | 8.23 | 8.14 | 52100.0 | 8.14 |
2020-12-23 | 8.33 | 8.09 | 8.1 | 8.25 | 132100.0 | 8.25 |
2020-12-22 | 8.1 | 7.85 | 8.1 | 8.06 | 315900.0 | 8.06 |
2020-12-21 | 8.22 | 8.01 | 8.12 | 8.1 | 354700.0 | 8.1 |
2020-12-18 | 8.61 | 8.18 | 8.44 | 8.25 | 362600.0 | 8.25 |
2020-12-17 | 8.69 | 8.41 | 8.65 | 8.5 | 158500.0 | 8.5 |
2020-12-16 | 8.74 | 8.45 | 8.67 | 8.57 | 192100.0 | 8.57 |
2020-12-15 | 8.85 | 8.38 | 8.48 | 8.68 | 241300.0 | 8.68 |
2020-12-14 | 8.49 | 8.25 | 8.26 | 8.44 | 199600.0 | 8.44 |
2020-12-11 | 8.36 | 8.13 | 8.25 | 8.25 | 264200.0 | 8.25 |
2020-12-10 | 8.49 | 8.25 | 8.39 | 8.34 | 230600.0 | 8.34 |
2020-12-09 | 8.67 | 8.35 | 8.57 | 8.44 | 197100.0 | 8.44 |
2020-12-08 | 8.61 | 8.2 | 8.5 | 8.53 | 261400.0 | 8.53 |
2020-12-07 | 8.67 | 8.12 | 8.32 | 8.57 | 538900.0 | 8.57 |
2020-12-04 | 8.71 | 7.96 | 8.52 | 8.3 | 1256600.0 | 8.3 |
2020-12-03 | 9.54 | 8.67 | 8.7 | 9.41 | 706000.0 | 9.41 |
2020-12-02 | 8.92 | 8.63 | 8.9 | 8.78 | 281900.0 | 8.78 |
2020-12-01 | 9.47 | 8.66 | 9.45 | 8.84 | 527300.0 | 8.84 |
2020-11-30 | 9.33 | 8.75 | 8.9 | 9.13 | 1119900.0 | 9.13 |
2020-11-27 | 8.98 | 8.6 | 8.67 | 8.9 | 138400.0 | 8.9 |
2020-11-25 | 8.89 | 8.35 | 8.6 | 8.8 | 325600.0 | 8.8 |
2020-11-24 | 8.63 | 8.4 | 8.63 | 8.6 | 246100.0 | 8.6 |
2020-11-23 | 8.54 | 8.1 | 8.13 | 8.46 | 201600.0 | 8.46 |
2020-11-20 | 8.19 | 7.9 | 8.14 | 7.99 | 130900.0 | 7.99 |
2020-11-19 | 8.25 | 7.7 | 7.98 | 8.21 | 98700.0 | 8.21 |
2020-11-18 | 8.27 | 7.96 | 8.06 | 7.98 | 164000.0 | 7.98 |
2020-11-17 | 8.02 | 7.67 | 7.8 | 8.0 | 119400.0 | 8.0 |
2020-11-16 | 7.95 | 7.6 | 7.7 | 7.93 | 218700.0 | 7.93 |
2020-11-13 | 7.71 | 7.4 | 7.49 | 7.49 | 140900.0 | 7.49 |
2020-11-12 | 7.59 | 7.4 | 7.45 | 7.4 | 138600.0 | 7.4 |
2020-11-11 | 7.62 | 7.43 | 7.62 | 7.58 | 128900.0 | 7.58 |
2020-11-10 | 7.69 | 7.32 | 7.36 | 7.6 | 173500.0 | 7.6 |
2020-11-09 | 7.54 | 7.05 | 7.1 | 7.35 | 423800.0 | 7.35 |
2020-11-06 | 6.57 | 6.43 | 6.45 | 6.44 | 182300.0 | 6.44 |
2020-11-05 | 6.52 | 6.38 | 6.39 | 6.49 | 118700.0 | 6.49 |
2020-11-04 | 6.64 | 6.25 | 6.64 | 6.29 | 135900.0 | 6.29 |
2020-11-03 | 6.87 | 6.52 | 6.57 | 6.69 | 141000.0 | 6.69 |
2020-11-02 | 6.45 | 6.17 | 6.34 | 6.42 | 122400.0 | 6.42 |
2020-10-30 | 6.23 | 6.0 | 6.23 | 6.14 | 210600.0 | 6.14 |
2020-10-29 | 6.28 | 6.0 | 6.09 | 6.28 | 187000.0 | 6.28 |
2020-10-28 | 6.41 | 6.1 | 6.35 | 6.15 | 160500.0 | 6.15 |
2020-10-27 | 6.67 | 6.47 | 6.62 | 6.49 | 118200.0 | 6.49 |
2020-10-26 | 6.91 | 6.56 | 6.83 | 6.63 | 156500.0 | 6.63 |
2020-10-23 | 6.94 | 6.71 | 6.72 | 6.91 | 316800.0 | 6.91 |
2020-10-22 | 6.78 | 6.64 | 6.67 | 6.71 | 193500.0 | 6.71 |
2020-10-21 | 6.9 | 6.68 | 6.81 | 6.7 | 156400.0 | 6.7 |
2020-10-20 | 7.08 | 6.7 | 7.08 | 6.81 | 219700.0 | 6.81 |
2020-10-19 | 7.24 | 6.98 | 7.23 | 6.99 | 236300.0 | 6.99 |
2020-10-16 | 7.24 | 6.95 | 7.0 | 7.12 | 160000.0 | 7.12 |
2020-10-15 | 6.99 | 6.68 | 6.8 | 6.97 | 199200.0 | 6.97 |
2020-10-14 | 6.91 | 6.68 | 6.83 | 6.71 | 134800.0 | 6.71 |
2020-10-13 | 6.84 | 6.57 | 6.83 | 6.76 | 122800.0 | 6.76 |
2020-10-12 | 6.99 | 6.72 | 6.85 | 6.76 | 247100.0 | 6.76 |
2020-10-09 | 6.83 | 6.49 | 6.83 | 6.7 | 288700.0 | 6.7 |
2020-10-08 | 6.74 | 6.42 | 6.65 | 6.66 | 319800.0 | 6.66 |
2020-10-07 | 6.49 | 6.3 | 6.37 | 6.37 | 144400.0 | 6.37 |
2020-10-06 | 6.59 | 6.21 | 6.55 | 6.24 | 191800.0 | 6.24 |
2020-10-05 | 6.54 | 6.26 | 6.27 | 6.46 | 217800.0 | 6.46 |
2020-10-02 | 6.33 | 5.83 | 5.9 | 6.21 | 526500.0 | 6.21 |
2020-10-01 | 6.23 | 5.96 | 6.04 | 5.99 | 314800.0 | 5.99 |
2020-09-30 | 6.38 | 5.98 | 6.12 | 6.03 | 257800.0 | 6.03 |
2020-09-29 | 6.34 | 6.04 | 6.33 | 6.09 | 244200.0 | 6.09 |
2020-09-28 | 6.56 | 6.3 | 6.3 | 6.42 | 95300.0 | 6.42 |
2020-09-25 | 6.42 | 6.2 | 6.37 | 6.24 | 169900.0 | 6.24 |
2020-09-24 | 6.56 | 6.26 | 6.48 | 6.45 | 160500.0 | 6.45 |
2020-09-23 | 6.86 | 6.46 | 6.69 | 6.48 | 156900.0 | 6.48 |
2020-09-22 | 6.75 | 6.53 | 6.65 | 6.7 | 241300.0 | 6.7 |
2020-09-21 | 7.01 | 6.6 | 6.98 | 6.64 | 260500.0 | 6.64 |
2020-09-18 | 7.65 | 7.11 | 7.61 | 7.17 | 407400.0 | 7.17 |
2020-09-17 | 7.79 | 7.57 | 7.58 | 7.59 | 242400.0 | 7.59 |
2020-09-16 | 7.91 | 7.64 | 7.75 | 7.68 | 294900.0 | 7.68 |
2020-09-15 | 8.06 | 7.55 | 7.93 | 7.75 | 369600.0 | 7.75 |
2020-09-14 | 8.05 | 7.56 | 7.69 | 7.96 | 298300.0 | 7.96 |
2020-09-11 | 7.74 | 7.37 | 7.5 | 7.66 | 178400.0 | 7.66 |
2020-09-10 | 7.68 | 7.33 | 7.34 | 7.47 | 435100.0 | 7.47 |
2020-09-09 | 7.52 | 7.12 | 7.52 | 7.34 | 309600.0 | 7.34 |
2020-09-08 | 7.57 | 7.21 | 7.3 | 7.44 | 435200.0 | 7.44 |
2020-09-04 | 7.5 | 7.04 | 7.04 | 7.32 | 1014900.0 | 7.32 |
2020-09-03 | 6.97 | 6.49 | 6.71 | 6.92 | 729200.0 | 6.92 |
2020-09-02 | 6.77 | 6.49 | 6.57 | 6.63 | 572800.0 | 6.63 |
2020-09-01 | 6.48 | 6.16 | 6.24 | 6.45 | 254300.0 | 6.45 |
2020-08-31 | 6.46 | 6.01 | 6.24 | 6.34 | 379900.0 | 6.34 |
2020-08-28 | 6.26 | 5.9 | 6.08 | 6.26 | 438300.0 | 6.26 |
2020-08-27 | 6.22 | 5.92 | 6.16 | 5.93 | 264200.0 | 5.93 |
2020-08-26 | 6.28 | 6.05 | 6.13 | 6.1 | 542900.0 | 6.1 |
2020-08-25 | 6.25 | 6.01 | 6.17 | 6.14 | 215400.0 | 6.14 |
2020-08-24 | 6.22 | 5.77 | 5.89 | 6.16 | 266100.0 | 6.16 |
2020-08-21 | 6.0 | 5.7 | 5.75 | 5.84 | 282600.0 | 5.84 |
2020-08-20 | 5.84 | 5.61 | 5.72 | 5.8 | 613200.0 | 5.8 |
2020-08-19 | 5.94 | 5.64 | 5.94 | 5.78 | 329200.0 | 5.78 |
2020-08-18 | 6.05 | 5.57 | 6.05 | 5.95 | 401800.0 | 5.95 |
2020-08-17 | 6.11 | 5.79 | 6.0 | 6.05 | 294100.0 | 6.05 |
2020-08-14 | 5.97 | 5.64 | 5.84 | 5.95 | 199800.0 | 5.95 |
2020-08-13 | 5.88 | 5.61 | 5.87 | 5.87 | 267000.0 | 5.87 |
2020-08-12 | 6.13 | 5.77 | 6.13 | 5.89 | 269500.0 | 5.89 |
2020-08-11 | 6.41 | 5.98 | 6.34 | 6.03 | 304600.0 | 6.03 |
2020-08-10 | 6.42 | 6.0 | 6.0 | 6.19 | 529200.0 | 6.19 |
2020-08-07 | 6.09 | 5.8 | 5.91 | 5.99 | 417300.0 | 5.99 |
2020-08-06 | 6.13 | 5.86 | 6.01 | 5.91 | 323100.0 | 5.91 |
2020-08-05 | 6.27 | 6.06 | 6.21 | 6.16 | 276600.0 | 6.16 |
2020-08-04 | 6.26 | 5.86 | 5.89 | 6.18 | 205300.0 | 6.18 |
2020-08-03 | 6.03 | 5.69 | 6.03 | 5.91 | 381500.0 | 5.91 |
2020-07-31 | 6.12 | 5.82 | 6.06 | 6.01 | 309700.0 | 6.01 |
2020-07-30 | 6.27 | 5.87 | 6.12 | 6.16 | 320200.0 | 6.16 |
2020-07-29 | 6.38 | 6.11 | 6.11 | 6.28 | 294500.0 | 6.28 |
2020-07-28 | 6.13 | 5.97 | 5.99 | 6.1 | 215200.0 | 6.1 |
2020-07-27 | 6.2 | 5.92 | 6.01 | 6.0 | 148100.0 | 6.0 |
2020-07-24 | 6.27 | 6.01 | 6.27 | 6.08 | 220300.0 | 6.08 |
2020-07-23 | 6.3 | 5.93 | 6.2 | 6.25 | 355000.0 | 6.25 |
2020-07-22 | 6.36 | 6.09 | 6.22 | 6.23 | 313700.0 | 6.23 |
2020-07-21 | 6.56 | 6.2 | 6.43 | 6.32 | 445100.0 | 6.32 |
2020-07-20 | 6.7 | 6.25 | 6.66 | 6.37 | 438000.0 | 6.37 |
2020-07-17 | 6.83 | 6.5 | 6.54 | 6.74 | 432800.0 | 6.74 |
2020-07-16 | 6.59 | 5.93 | 6.0 | 6.52 | 413200.0 | 6.52 |
2020-07-15 | 6.08 | 5.75 | 5.78 | 6.0 | 347700.0 | 6.0 |
2020-07-14 | 5.56 | 5.38 | 5.54 | 5.55 | 182600.0 | 5.55 |
2020-07-13 | 5.7 | 5.34 | 5.69 | 5.53 | 195500.0 | 5.53 |
2020-07-10 | 5.71 | 5.24 | 5.39 | 5.6 | 294400.0 | 5.6 |
2020-07-09 | 5.38 | 5.06 | 5.33 | 5.38 | 396300.0 | 5.38 |
2020-07-08 | 5.39 | 5.14 | 5.28 | 5.33 | 179300.0 | 5.33 |
2020-07-07 | 5.42 | 5.05 | 5.29 | 5.32 | 311700.0 | 5.32 |
2020-07-06 | 5.61 | 5.23 | 5.6 | 5.37 | 182800.0 | 5.37 |
2020-07-02 | 5.55 | 5.32 | 5.35 | 5.41 | 148600.0 | 5.41 |
2020-07-01 | 5.95 | 5.09 | 5.66 | 5.18 | 536900.0 | 5.18 |
2020-06-30 | 5.77 | 5.52 | 5.72 | 5.67 | 209100.0 | 5.67 |
2020-06-29 | 6.02 | 5.44 | 5.49 | 5.82 | 295000.0 | 5.82 |
2020-06-26 | 5.55 | 5.15 | 5.26 | 5.37 | 559400.0 | 5.37 |
2020-06-25 | 5.49 | 5.25 | 5.45 | 5.38 | 174500.0 | 5.38 |
2020-06-24 | 5.77 | 5.33 | 5.74 | 5.46 | 325800.0 | 5.46 |
2020-06-23 | 6.06 | 5.72 | 6.0 | 5.81 | 262200.0 | 5.81 |
2020-06-22 | 5.97 | 5.68 | 5.7 | 5.95 | 267600.0 | 5.95 |
2020-06-19 | 5.94 | 5.66 | 5.8 | 5.7 | 345000.0 | 5.7 |
2020-06-18 | 5.83 | 5.55 | 5.74 | 5.76 | 164100.0 | 5.76 |
2020-06-17 | 6.12 | 5.59 | 6.12 | 5.74 | 192600.0 | 5.74 |
2020-06-16 | 6.41 | 5.99 | 6.34 | 6.15 | 171900.0 | 6.15 |
2020-06-15 | 6.23 | 5.86 | 5.89 | 6.0 | 204300.0 | 6.0 |
2020-06-12 | 6.29 | 5.84 | 6.2 | 6.26 | 406100.0 | 6.26 |
2020-06-11 | 6.13 | 5.72 | 5.99 | 5.88 | 426000.0 | 5.88 |
2020-06-10 | 6.61 | 6.03 | 6.51 | 6.28 | 228400.0 | 6.28 |
2020-06-09 | 6.81 | 6.31 | 6.72 | 6.66 | 188400.0 | 6.66 |
2020-06-08 | 7.0 | 6.46 | 6.58 | 6.92 | 421400.0 | 6.92 |
2020-06-05 | 6.67 | 6.11 | 6.48 | 6.4 | 687800.0 | 6.4 |
2020-06-04 | 6.67 | 5.89 | 6.4 | 6.15 | 696400.0 | 6.15 |
2020-06-03 | 6.51 | 5.89 | 6.2 | 6.3 | 925700.0 | 6.3 |
2020-06-02 | 6.1 | 5.28 | 5.75 | 6.06 | 457500.0 | 6.06 |
2020-06-01 | 5.78 | 5.14 | 5.18 | 5.7 | 342500.0 | 5.7 |
2020-05-29 | 5.44 | 5.01 | 5.44 | 5.12 | 343000.0 | 5.12 |
2020-05-28 | 5.98 | 5.52 | 5.98 | 5.53 | 218100.0 | 5.53 |
2020-05-27 | 5.96 | 5.42 | 5.48 | 5.8 | 364700.0 | 5.8 |
2020-05-26 | 5.34 | 5.05 | 5.18 | 5.28 | 171800.0 | 5.28 |
2020-05-22 | 5.04 | 4.85 | 4.96 | 4.95 | 232500.0 | 4.95 |
2020-05-21 | 5.02 | 4.42 | 4.42 | 4.91 | 256600.0 | 4.91 |
2020-05-20 | 4.68 | 4.32 | 4.54 | 4.39 | 162700.0 | 4.39 |
2020-05-19 | 4.77 | 4.48 | 4.66 | 4.53 | 166000.0 | 4.53 |
2020-05-18 | 4.88 | 4.51 | 4.58 | 4.67 | 322300.0 | 4.67 |
2020-05-15 | 4.44 | 4.0 | 4.08 | 4.35 | 221700.0 | 4.35 |
2020-05-14 | 4.13 | 3.69 | 4.05 | 4.08 | 368200.0 | 4.08 |
2020-05-13 | 4.36 | 4.02 | 4.34 | 4.06 | 405800.0 | 4.06 |
2020-05-12 | 4.98 | 4.41 | 4.85 | 4.44 | 252600.0 | 4.44 |
2020-05-11 | 5.0 | 4.61 | 5.0 | 4.82 | 240900.0 | 4.82 |
2020-05-08 | 5.15 | 4.79 | 4.93 | 5.13 | 208200.0 | 5.13 |
2020-05-07 | 4.96 | 4.67 | 4.7 | 4.76 | 343900.0 | 4.76 |
2020-05-06 | 4.75 | 4.55 | 4.69 | 4.64 | 260100.0 | 4.64 |
2020-05-05 | 5.36 | 4.56 | 5.31 | 4.59 | 343200.0 | 4.59 |
2020-05-04 | 5.59 | 5.07 | 5.54 | 5.22 | 145400.0 | 5.22 |
2020-05-01 | 5.75 | 5.29 | 5.75 | 5.57 | 361700.0 | 5.57 |
2020-04-30 | 5.89 | 5.52 | 5.6 | 5.89 | 507800.0 | 5.89 |
2020-04-29 | 5.81 | 5.34 | 5.39 | 5.69 | 548600.0 | 5.69 |
2020-04-28 | 5.3 | 4.89 | 4.91 | 5.2 | 376800.0 | 5.2 |
2020-04-27 | 4.98 | 4.35 | 4.35 | 4.75 | 264700.0 | 4.75 |
2020-04-24 | 4.43 | 4.02 | 4.21 | 4.32 | 310200.0 | 4.32 |
2020-04-23 | 4.33 | 4.04 | 4.1 | 4.17 | 307700.0 | 4.17 |
2020-04-22 | 4.52 | 4.05 | 4.52 | 4.14 | 523200.0 | 4.14 |
2020-04-21 | 4.62 | 4.38 | 4.44 | 4.47 | 278400.0 | 4.47 |
2020-04-20 | 4.93 | 4.52 | 4.87 | 4.6 | 275900.0 | 4.6 |
2020-04-17 | 5.06 | 4.77 | 4.9 | 4.88 | 331500.0 | 4.88 |
2020-04-16 | 4.82 | 4.52 | 4.71 | 4.57 | 285500.0 | 4.57 |
2020-04-15 | 4.83 | 4.59 | 4.75 | 4.71 | 257700.0 | 4.71 |
2020-04-14 | 5.09 | 4.72 | 5.08 | 4.97 | 401700.0 | 4.97 |
2020-04-13 | 5.09 | 4.87 | 5.04 | 4.97 | 358000.0 | 4.97 |
2020-04-09 | 5.22 | 4.56 | 4.63 | 5.14 | 658100.0 | 5.14 |
2020-04-08 | 4.62 | 4.37 | 4.37 | 4.49 | 251700.0 | 4.49 |
2020-04-07 | 4.63 | 4.28 | 4.41 | 4.37 | 433500.0 | 4.37 |
2020-04-06 | 4.18 | 3.72 | 3.78 | 4.1 | 389000.0 | 4.1 |
2020-04-03 | 3.75 | 3.46 | 3.61 | 3.61 | 373300.0 | 3.61 |
2020-04-02 | 3.8 | 3.55 | 3.71 | 3.63 | 305400.0 | 3.63 |
2020-04-01 | 4.15 | 3.67 | 4.0 | 3.72 | 264700.0 | 3.72 |
2020-03-31 | 4.64 | 4.1 | 4.25 | 4.13 | 459700.0 | 4.13 |
2020-03-30 | 4.47 | 4.02 | 4.37 | 4.22 | 372900.0 | 4.22 |
2020-03-27 | 4.55 | 4.16 | 4.35 | 4.33 | 316600.0 | 4.33 |
2020-03-26 | 4.69 | 4.34 | 4.43 | 4.55 | 471800.0 | 4.55 |
2020-03-25 | 4.74 | 4.23 | 4.24 | 4.41 | 442500.0 | 4.41 |
2020-03-24 | 4.52 | 4.11 | 4.18 | 4.32 | 458300.0 | 4.32 |
2020-03-23 | 4.15 | 3.75 | 4.0 | 3.81 | 423300.0 | 3.81 |
2020-03-20 | 4.66 | 3.96 | 4.39 | 3.99 | 653700.0 | 3.99 |
2020-03-19 | 4.18 | 3.58 | 3.73 | 4.15 | 686900.0 | 4.15 |
2020-03-18 | 4.25 | 3.7 | 3.83 | 3.7 | 609400.0 | 3.7 |
2020-03-17 | 4.39 | 3.8 | 3.91 | 4.07 | 698800.0 | 4.07 |
2020-03-16 | 4.65 | 3.77 | 4.64 | 3.9 | 717700.0 | 3.9 |
2020-03-13 | 5.34 | 4.65 | 5.19 | 5.1 | 1065800.0 | 5.1 |
2020-03-12 | 4.53 | 4.27 | 4.33 | 4.34 | 548000.0 | 4.34 |
2020-03-11 | 5.25 | 4.62 | 5.2 | 4.67 | 529500.0 | 4.67 |
2020-03-10 | 5.8 | 5.25 | 5.45 | 5.34 | 350900.0 | 5.34 |
2020-03-09 | 5.54 | 5.2 | 5.47 | 5.31 | 320500.0 | 5.31 |
2020-03-06 | 6.12 | 5.69 | 5.88 | 5.82 | 476900.0 | 5.82 |
2020-03-05 | 6.26 | 5.93 | 6.22 | 6.03 | 370700.0 | 6.03 |
2020-03-04 | 6.36 | 6.0 | 6.02 | 6.27 | 400100.0 | 6.27 |
2020-03-03 | 6.31 | 5.92 | 6.09 | 5.97 | 554000.0 | 5.97 |
2020-03-02 | 6.57 | 6.06 | 6.51 | 6.11 | 432300.0 | 6.11 |
2020-02-28 | 6.64 | 6.21 | 6.28 | 6.5 | 392300.0 | 6.5 |
2020-02-27 | 6.69 | 6.13 | 6.32 | 6.41 | 563900.0 | 6.41 |
2020-02-26 | 6.76 | 6.41 | 6.67 | 6.49 | 264800.0 | 6.49 |
2020-02-25 | 6.87 | 6.51 | 6.87 | 6.63 | 332400.0 | 6.63 |
2020-02-24 | 7.0 | 6.77 | 6.97 | 6.86 | 394900.0 | 6.86 |
2020-02-21 | 7.37 | 7.07 | 7.36 | 7.13 | 335100.0 | 7.13 |
2020-02-20 | 7.44 | 7.29 | 7.3 | 7.38 | 258400.0 | 7.38 |
2020-02-19 | 7.44 | 7.2 | 7.36 | 7.3 | 275200.0 | 7.3 |
2020-02-18 | 7.46 | 7.24 | 7.37 | 7.36 | 398400.0 | 7.36 |