Travelzoo Common Stockのデータ
- Home
- Travelzoo Common Stockの株価データ
Travelzoo Common Stockの基本情報
名前 |
Travelzoo Common Stock |
ティッカー |
TZOO |
国 |
United States |
上場年 |
nan |
セクター |
Consumer Services |
Travelzoo Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
13.25 |
12.35 |
13.2 |
12.81 |
50700.0 |
12.81 |
2021-02-12 |
12.97 |
12.73 |
12.84 |
12.92 |
8900.0 |
12.92 |
2021-02-11 |
13.25 |
12.64 |
13.25 |
12.74 |
18200.0 |
12.74 |
2021-02-10 |
13.39 |
12.71 |
13.04 |
13.09 |
33200.0 |
13.09 |
2021-02-09 |
13.62 |
12.75 |
13.45 |
12.9 |
66700.0 |
12.9 |
2021-02-08 |
13.52 |
12.54 |
13.02 |
13.45 |
38100.0 |
13.45 |
2021-02-05 |
14.12 |
12.89 |
14.12 |
13.02 |
40100.0 |
13.02 |
2021-02-04 |
13.72 |
12.83 |
12.83 |
13.11 |
67400.0 |
13.11 |
2021-02-03 |
13.11 |
12.11 |
12.11 |
12.76 |
57000.0 |
12.76 |
2021-02-02 |
12.47 |
11.4 |
11.49 |
12.02 |
35700.0 |
12.02 |
2021-02-01 |
11.6 |
10.95 |
10.95 |
11.41 |
42500.0 |
11.41 |
2021-01-29 |
12.4 |
10.31 |
11.85 |
11.01 |
132300.0 |
11.01 |
2021-01-28 |
12.77 |
11.15 |
12.25 |
11.96 |
54500.0 |
11.96 |
2021-01-27 |
14.71 |
11.01 |
11.11 |
12.34 |
179400.0 |
12.34 |
2021-01-26 |
11.6 |
10.61 |
10.69 |
11.49 |
148300.0 |
11.49 |
2021-01-25 |
10.71 |
10.06 |
10.3 |
10.61 |
53600.0 |
10.61 |
2021-01-22 |
10.41 |
10.05 |
10.05 |
10.26 |
16200.0 |
10.26 |
2021-01-21 |
10.45 |
10.07 |
10.17 |
10.24 |
20100.0 |
10.24 |
2021-01-20 |
10.35 |
9.87 |
10.35 |
10.16 |
33700.0 |
10.16 |
2021-01-19 |
10.4 |
10.18 |
10.35 |
10.24 |
48500.0 |
10.24 |
2021-01-15 |
10.67 |
10.07 |
10.43 |
10.28 |
41600.0 |
10.28 |
2021-01-14 |
10.65 |
10.09 |
10.29 |
10.55 |
46400.0 |
10.55 |
2021-01-13 |
10.29 |
10.05 |
10.2 |
10.29 |
20800.0 |
10.29 |
2021-01-12 |
10.27 |
9.88 |
9.95 |
10.17 |
34700.0 |
10.17 |
2021-01-11 |
9.95 |
9.44 |
9.63 |
9.91 |
19700.0 |
9.91 |
2021-01-08 |
9.83 |
9.35 |
9.65 |
9.78 |
46500.0 |
9.78 |
2021-01-07 |
9.86 |
9.33 |
9.52 |
9.65 |
28100.0 |
9.65 |
2021-01-06 |
9.8 |
9.23 |
9.66 |
9.46 |
69300.0 |
9.46 |
2021-01-05 |
9.55 |
8.77 |
8.77 |
9.55 |
68900.0 |
9.55 |
2021-01-04 |
9.5 |
8.67 |
9.5 |
8.71 |
62100.0 |
8.71 |
2020-12-31 |
9.56 |
9.2 |
9.34 |
9.44 |
22600.0 |
9.44 |
2020-12-30 |
9.47 |
9.26 |
9.4 |
9.32 |
37300.0 |
9.32 |
2020-12-29 |
9.84 |
9.06 |
9.6 |
9.32 |
39400.0 |
9.32 |
2020-12-28 |
9.65 |
9.11 |
9.11 |
9.45 |
59300.0 |
9.45 |
2020-12-24 |
9.49 |
9.02 |
9.36 |
9.11 |
18500.0 |
9.11 |
2020-12-23 |
9.52 |
9.15 |
9.39 |
9.3 |
62500.0 |
9.3 |
2020-12-22 |
9.51 |
9.23 |
9.41 |
9.31 |
83500.0 |
9.31 |
2020-12-21 |
9.56 |
9.03 |
9.56 |
9.22 |
92400.0 |
9.22 |
2020-12-18 |
10.2 |
9.81 |
10.14 |
9.85 |
96000.0 |
9.85 |
2020-12-17 |
10.44 |
10.1 |
10.38 |
10.19 |
26100.0 |
10.19 |
2020-12-16 |
10.69 |
10.26 |
10.49 |
10.39 |
25500.0 |
10.39 |
2020-12-15 |
10.5 |
10.05 |
10.37 |
10.45 |
70900.0 |
10.45 |
2020-12-14 |
10.42 |
10.0 |
10.2 |
10.26 |
31100.0 |
10.26 |
2020-12-11 |
10.75 |
10.13 |
10.3 |
10.13 |
51800.0 |
10.13 |
2020-12-10 |
10.44 |
9.8 |
9.89 |
10.41 |
63000.0 |
10.41 |
2020-12-09 |
10.45 |
9.96 |
10.32 |
10.07 |
72100.0 |
10.07 |
2020-12-08 |
10.47 |
9.96 |
10.19 |
10.1 |
43600.0 |
10.1 |
2020-12-07 |
10.7 |
10.22 |
10.42 |
10.26 |
35200.0 |
10.26 |
2020-12-04 |
10.65 |
10.37 |
10.53 |
10.5 |
34500.0 |
10.5 |
2020-12-03 |
10.69 |
10.19 |
10.57 |
10.42 |
43600.0 |
10.42 |
2020-12-02 |
10.56 |
9.58 |
9.59 |
10.43 |
91700.0 |
10.43 |
2020-12-01 |
9.96 |
9.52 |
9.63 |
9.58 |
31400.0 |
9.58 |
2020-11-30 |
10.23 |
9.43 |
9.91 |
9.45 |
47100.0 |
9.45 |
2020-11-27 |
10.14 |
9.68 |
9.73 |
9.98 |
46500.0 |
9.98 |
2020-11-25 |
9.93 |
9.41 |
9.76 |
9.73 |
72500.0 |
9.73 |
2020-11-24 |
10.76 |
9.7 |
9.91 |
9.89 |
201500.0 |
9.89 |
2020-11-23 |
10.19 |
9.7 |
9.79 |
9.95 |
87500.0 |
9.95 |
2020-11-20 |
9.96 |
9.55 |
9.9 |
9.86 |
90600.0 |
9.86 |
2020-11-19 |
10.28 |
8.89 |
9.15 |
10.06 |
297100.0 |
10.06 |
2020-11-18 |
9.79 |
8.9 |
8.94 |
9.23 |
113400.0 |
9.23 |
2020-11-17 |
8.99 |
8.59 |
8.79 |
8.86 |
40100.0 |
8.86 |
2020-11-16 |
8.98 |
8.53 |
8.69 |
8.85 |
73500.0 |
8.85 |
2020-11-13 |
8.37 |
8.0 |
8.12 |
8.27 |
21100.0 |
8.27 |
2020-11-12 |
8.67 |
7.86 |
8.4 |
8.0 |
42600.0 |
8.0 |
2020-11-11 |
8.85 |
8.2 |
8.36 |
8.56 |
46800.0 |
8.56 |
2020-11-10 |
8.73 |
8.05 |
8.4 |
8.28 |
69200.0 |
8.28 |
2020-11-09 |
8.85 |
8.05 |
8.62 |
8.16 |
177000.0 |
8.16 |
2020-11-06 |
7.83 |
7.32 |
7.68 |
7.45 |
21800.0 |
7.45 |
2020-11-05 |
7.93 |
7.27 |
7.27 |
7.68 |
60600.0 |
7.68 |
2020-11-04 |
7.61 |
6.78 |
7.4 |
7.15 |
58800.0 |
7.15 |
2020-11-03 |
7.63 |
7.33 |
7.36 |
7.51 |
29000.0 |
7.51 |
2020-11-02 |
7.63 |
7.03 |
7.49 |
7.28 |
71900.0 |
7.28 |
2020-10-30 |
7.57 |
6.75 |
6.95 |
7.42 |
69900.0 |
7.42 |
2020-10-29 |
7.16 |
6.89 |
7.14 |
6.99 |
62600.0 |
6.99 |
2020-10-28 |
7.71 |
7.02 |
7.65 |
7.08 |
85900.0 |
7.08 |
2020-10-27 |
8.61 |
7.78 |
8.61 |
7.84 |
142300.0 |
7.84 |
2020-10-26 |
8.59 |
7.85 |
8.37 |
7.97 |
108800.0 |
7.97 |
2020-10-23 |
8.6 |
8.35 |
8.37 |
8.55 |
53400.0 |
8.55 |
2020-10-22 |
8.67 |
7.8 |
7.85 |
8.38 |
138400.0 |
8.38 |
2020-10-21 |
7.85 |
7.2 |
7.7 |
7.8 |
95900.0 |
7.8 |
2020-10-20 |
7.65 |
7.19 |
7.3 |
7.56 |
45100.0 |
7.56 |
2020-10-19 |
7.59 |
7.19 |
7.45 |
7.3 |
84900.0 |
7.3 |
2020-10-16 |
7.43 |
7.11 |
7.29 |
7.36 |
62800.0 |
7.36 |
2020-10-15 |
7.22 |
6.56 |
6.58 |
7.19 |
75100.0 |
7.19 |
2020-10-14 |
6.92 |
6.5 |
6.79 |
6.75 |
46000.0 |
6.75 |
2020-10-13 |
6.82 |
6.61 |
6.77 |
6.69 |
38000.0 |
6.69 |
2020-10-12 |
6.88 |
6.6 |
6.74 |
6.87 |
47600.0 |
6.87 |
2020-10-09 |
6.88 |
6.67 |
6.88 |
6.77 |
19200.0 |
6.77 |
2020-10-08 |
6.86 |
6.53 |
6.53 |
6.83 |
54300.0 |
6.83 |
2020-10-07 |
6.68 |
6.4 |
6.6 |
6.58 |
79000.0 |
6.58 |
2020-10-06 |
6.62 |
6.25 |
6.51 |
6.5 |
34200.0 |
6.5 |
2020-10-05 |
6.62 |
6.37 |
6.62 |
6.43 |
49600.0 |
6.43 |
2020-10-02 |
6.63 |
6.21 |
6.25 |
6.49 |
38800.0 |
6.49 |
2020-10-01 |
6.6 |
6.36 |
6.5 |
6.55 |
54700.0 |
6.55 |
2020-09-30 |
6.73 |
6.31 |
6.6 |
6.43 |
65600.0 |
6.43 |
2020-09-29 |
6.58 |
6.38 |
6.45 |
6.54 |
52300.0 |
6.54 |
2020-09-28 |
6.56 |
6.32 |
6.32 |
6.46 |
87300.0 |
6.46 |
2020-09-25 |
6.33 |
6.11 |
6.2 |
6.28 |
51200.0 |
6.28 |
2020-09-24 |
6.56 |
6.07 |
6.3 |
6.15 |
136100.0 |
6.15 |
2020-09-23 |
6.83 |
6.21 |
6.61 |
6.29 |
150700.0 |
6.29 |
2020-09-22 |
6.68 |
6.19 |
6.55 |
6.62 |
187800.0 |
6.62 |
2020-09-21 |
7.76 |
6.28 |
7.76 |
6.38 |
807100.0 |
6.38 |
2020-09-18 |
8.35 |
7.75 |
8.3 |
7.9 |
74400.0 |
7.9 |
2020-09-17 |
8.41 |
8.08 |
8.33 |
8.39 |
44300.0 |
8.39 |
2020-09-16 |
8.56 |
8.04 |
8.09 |
8.51 |
48600.0 |
8.51 |
2020-09-15 |
8.22 |
8.0 |
8.15 |
8.05 |
29300.0 |
8.05 |
2020-09-14 |
8.58 |
7.74 |
7.9 |
8.05 |
54200.0 |
8.05 |
2020-09-11 |
7.99 |
7.73 |
7.97 |
7.8 |
29000.0 |
7.8 |
2020-09-10 |
8.33 |
7.97 |
8.18 |
8.01 |
52300.0 |
8.01 |
2020-09-09 |
8.52 |
7.89 |
8.3 |
8.15 |
68700.0 |
8.15 |
2020-09-08 |
8.61 |
7.64 |
7.84 |
8.27 |
99900.0 |
8.27 |
2020-09-04 |
8.1 |
7.58 |
8.06 |
7.91 |
60100.0 |
7.91 |
2020-09-03 |
8.28 |
7.84 |
8.21 |
7.99 |
119000.0 |
7.99 |
2020-09-02 |
8.38 |
7.81 |
8.05 |
8.23 |
103300.0 |
8.23 |
2020-09-01 |
8.16 |
7.75 |
7.92 |
8.1 |
99700.0 |
8.1 |
2020-08-31 |
8.38 |
7.74 |
8.22 |
7.99 |
77800.0 |
7.99 |
2020-08-28 |
8.43 |
7.89 |
7.95 |
8.27 |
123900.0 |
8.27 |
2020-08-27 |
8.32 |
7.6 |
7.63 |
7.94 |
419500.0 |
7.94 |
2020-08-26 |
7.65 |
7.34 |
7.42 |
7.63 |
67000.0 |
7.63 |
2020-08-25 |
7.68 |
7.06 |
7.6 |
7.39 |
122800.0 |
7.39 |
2020-08-24 |
7.56 |
6.55 |
6.57 |
7.48 |
246200.0 |
7.48 |
2020-08-21 |
6.6 |
6.4 |
6.5 |
6.49 |
60700.0 |
6.49 |
2020-08-20 |
6.64 |
6.39 |
6.52 |
6.47 |
81500.0 |
6.47 |
2020-08-19 |
6.72 |
6.41 |
6.62 |
6.51 |
60800.0 |
6.51 |
2020-08-18 |
6.82 |
6.56 |
6.69 |
6.62 |
85900.0 |
6.62 |
2020-08-17 |
7.14 |
6.61 |
7.02 |
6.75 |
182100.0 |
6.75 |
2020-08-14 |
7.11 |
6.95 |
7.09 |
7.08 |
90200.0 |
7.08 |
2020-08-13 |
7.81 |
7.05 |
7.59 |
7.14 |
89600.0 |
7.14 |
2020-08-12 |
8.02 |
6.86 |
6.92 |
7.63 |
579200.0 |
7.63 |
2020-08-11 |
7.14 |
6.76 |
6.76 |
6.92 |
122400.0 |
6.92 |
2020-08-10 |
6.79 |
6.35 |
6.35 |
6.69 |
88400.0 |
6.69 |
2020-08-07 |
6.34 |
6.16 |
6.31 |
6.32 |
46100.0 |
6.32 |
2020-08-06 |
6.37 |
6.2 |
6.26 |
6.31 |
40500.0 |
6.31 |
2020-08-05 |
6.59 |
6.17 |
6.54 |
6.29 |
72000.0 |
6.29 |
2020-08-04 |
6.75 |
6.35 |
6.5 |
6.41 |
99100.0 |
6.41 |
2020-08-03 |
6.49 |
6.13 |
6.24 |
6.49 |
81200.0 |
6.49 |
2020-07-31 |
6.24 |
5.83 |
6.12 |
6.13 |
75100.0 |
6.13 |
2020-07-30 |
6.29 |
5.5 |
5.51 |
6.28 |
172100.0 |
6.28 |
2020-07-29 |
5.89 |
5.65 |
5.76 |
5.88 |
44400.0 |
5.88 |
2020-07-28 |
5.97 |
5.69 |
5.8 |
5.76 |
59000.0 |
5.76 |
2020-07-27 |
5.86 |
5.66 |
5.82 |
5.84 |
69500.0 |
5.84 |
2020-07-24 |
5.99 |
5.49 |
5.69 |
5.78 |
169800.0 |
5.78 |
2020-07-23 |
5.55 |
5.24 |
5.33 |
5.48 |
168800.0 |
5.48 |
2020-07-22 |
5.64 |
5.35 |
5.6 |
5.37 |
92600.0 |
5.37 |
2020-07-21 |
5.77 |
5.55 |
5.65 |
5.63 |
103300.0 |
5.63 |
2020-07-20 |
5.75 |
5.37 |
5.75 |
5.49 |
139700.0 |
5.49 |
2020-07-17 |
5.83 |
5.62 |
5.77 |
5.8 |
112300.0 |
5.8 |
2020-07-16 |
5.94 |
5.39 |
5.62 |
5.75 |
129800.0 |
5.75 |
2020-07-15 |
5.89 |
5.35 |
5.52 |
5.71 |
259900.0 |
5.71 |
2020-07-14 |
5.45 |
5.09 |
5.41 |
5.17 |
186700.0 |
5.17 |
2020-07-13 |
6.2 |
5.35 |
5.77 |
5.35 |
136000.0 |
5.35 |
2020-07-10 |
5.85 |
5.59 |
5.7 |
5.72 |
130200.0 |
5.72 |
2020-07-09 |
5.8 |
5.56 |
5.61 |
5.72 |
172100.0 |
5.72 |
2020-07-08 |
5.65 |
5.36 |
5.54 |
5.65 |
121600.0 |
5.65 |
2020-07-07 |
5.72 |
5.53 |
5.69 |
5.55 |
130500.0 |
5.55 |
2020-07-06 |
6.03 |
5.7 |
6.0 |
5.8 |
226300.0 |
5.8 |
2020-07-02 |
6.03 |
5.59 |
5.63 |
5.82 |
198900.0 |
5.82 |
2020-07-01 |
5.73 |
5.21 |
5.59 |
5.46 |
356100.0 |
5.46 |
2020-06-30 |
5.81 |
5.35 |
5.75 |
5.64 |
186600.0 |
5.64 |
2020-06-29 |
6.06 |
5.71 |
5.95 |
5.75 |
205600.0 |
5.75 |
2020-06-26 |
6.33 |
5.63 |
6.3 |
5.91 |
916700.0 |
5.91 |
2020-06-25 |
6.66 |
5.7 |
5.75 |
6.46 |
494200.0 |
6.46 |
2020-06-24 |
6.11 |
5.62 |
6.04 |
5.92 |
273600.0 |
5.92 |
2020-06-23 |
6.54 |
6.06 |
6.42 |
6.15 |
286600.0 |
6.15 |
2020-06-22 |
6.51 |
6.19 |
6.3 |
6.34 |
178700.0 |
6.34 |
2020-06-19 |
6.86 |
6.33 |
6.81 |
6.36 |
194400.0 |
6.36 |
2020-06-18 |
7.39 |
6.64 |
6.95 |
6.76 |
220400.0 |
6.76 |
2020-06-17 |
7.49 |
7.01 |
7.02 |
7.03 |
162100.0 |
7.03 |
2020-06-16 |
7.84 |
6.96 |
7.72 |
7.07 |
234100.0 |
7.07 |
2020-06-15 |
7.55 |
6.71 |
6.98 |
7.25 |
167200.0 |
7.25 |
2020-06-12 |
7.45 |
6.83 |
6.85 |
7.26 |
262300.0 |
7.26 |
2020-06-11 |
7.38 |
6.38 |
6.82 |
6.43 |
324900.0 |
6.43 |
2020-06-10 |
8.31 |
7.42 |
7.86 |
7.76 |
241200.0 |
7.76 |
2020-06-09 |
8.33 |
7.61 |
8.33 |
7.91 |
257400.0 |
7.91 |
2020-06-08 |
8.94 |
7.75 |
7.9 |
8.38 |
546300.0 |
8.38 |
2020-06-05 |
7.55 |
6.85 |
6.85 |
7.15 |
295200.0 |
7.15 |
2020-06-04 |
6.55 |
6.04 |
6.19 |
6.47 |
159200.0 |
6.47 |
2020-06-03 |
6.3 |
5.96 |
6.2 |
6.17 |
139400.0 |
6.17 |
2020-06-02 |
6.24 |
5.8 |
6.12 |
6.06 |
146900.0 |
6.06 |
2020-06-01 |
6.38 |
6.0 |
6.17 |
6.03 |
133500.0 |
6.03 |
2020-05-29 |
6.54 |
5.8 |
6.51 |
6.12 |
227000.0 |
6.12 |
2020-05-28 |
7.19 |
6.33 |
6.72 |
6.52 |
211900.0 |
6.52 |
2020-05-27 |
6.51 |
5.8 |
5.96 |
6.46 |
259200.0 |
6.46 |
2020-05-26 |
6.12 |
5.56 |
5.92 |
5.92 |
224400.0 |
5.92 |
2020-05-22 |
5.67 |
5.31 |
5.5 |
5.65 |
66300.0 |
5.65 |
2020-05-21 |
5.63 |
5.11 |
5.41 |
5.45 |
171100.0 |
5.45 |
2020-05-20 |
5.3 |
4.92 |
5.03 |
5.26 |
141500.0 |
5.26 |
2020-05-19 |
5.25 |
4.85 |
5.13 |
4.9 |
181900.0 |
4.9 |
2020-05-18 |
5.2 |
4.63 |
4.63 |
5.1 |
274200.0 |
5.1 |
2020-05-15 |
4.65 |
4.19 |
4.49 |
4.51 |
164000.0 |
4.51 |
2020-05-14 |
4.7 |
4.32 |
4.51 |
4.48 |
169200.0 |
4.48 |
2020-05-13 |
4.7 |
4.4 |
4.53 |
4.45 |
151100.0 |
4.45 |
2020-05-12 |
4.96 |
4.53 |
4.8 |
4.6 |
209400.0 |
4.6 |
2020-05-11 |
5.08 |
4.75 |
4.96 |
4.99 |
121900.0 |
4.99 |
2020-05-08 |
5.2 |
4.81 |
4.95 |
4.99 |
160300.0 |
4.99 |
2020-05-07 |
5.05 |
4.75 |
4.78 |
4.93 |
78300.0 |
4.93 |
2020-05-06 |
5.05 |
4.64 |
5.03 |
4.75 |
90700.0 |
4.75 |
2020-05-05 |
5.55 |
4.96 |
5.31 |
5.04 |
144800.0 |
5.04 |
2020-05-04 |
5.47 |
5.08 |
5.47 |
5.2 |
93800.0 |
5.2 |
2020-05-01 |
5.77 |
5.02 |
5.38 |
5.6 |
111600.0 |
5.6 |
2020-04-30 |
5.99 |
5.26 |
5.81 |
5.57 |
186200.0 |
5.57 |
2020-04-29 |
6.33 |
5.75 |
5.8 |
5.87 |
212800.0 |
5.87 |
2020-04-28 |
5.79 |
5.32 |
5.37 |
5.7 |
154400.0 |
5.7 |
2020-04-27 |
5.35 |
4.66 |
5.0 |
5.2 |
232900.0 |
5.2 |
2020-04-24 |
5.25 |
4.42 |
4.57 |
4.99 |
187700.0 |
4.99 |
2020-04-23 |
4.76 |
4.47 |
4.65 |
4.47 |
160000.0 |
4.47 |
2020-04-22 |
4.67 |
4.33 |
4.38 |
4.58 |
90000.0 |
4.58 |
2020-04-21 |
4.61 |
4.15 |
4.41 |
4.22 |
109000.0 |
4.22 |
2020-04-20 |
4.85 |
4.38 |
4.8 |
4.41 |
117100.0 |
4.41 |
2020-04-17 |
5.25 |
4.76 |
5.14 |
4.83 |
134000.0 |
4.83 |
2020-04-16 |
5.22 |
4.62 |
5.22 |
4.75 |
116300.0 |
4.75 |
2020-04-15 |
5.19 |
4.69 |
4.88 |
5.14 |
121400.0 |
5.14 |
2020-04-14 |
5.35 |
4.75 |
4.77 |
5.18 |
144400.0 |
5.18 |
2020-04-13 |
5.21 |
4.51 |
5.0 |
4.58 |
214600.0 |
4.58 |
2020-04-09 |
5.23 |
4.46 |
4.49 |
5.0 |
396900.0 |
5.0 |
2020-04-08 |
4.2 |
3.8 |
3.9 |
4.18 |
122900.0 |
4.18 |
2020-04-07 |
4.02 |
3.63 |
3.79 |
3.78 |
251800.0 |
3.78 |
2020-04-06 |
3.59 |
3.26 |
3.26 |
3.41 |
108300.0 |
3.41 |
2020-04-03 |
3.55 |
3.11 |
3.48 |
3.16 |
128400.0 |
3.16 |
2020-04-02 |
4.1 |
3.41 |
4.0 |
3.48 |
108000.0 |
3.48 |
2020-04-01 |
4.19 |
3.51 |
3.77 |
3.94 |
160000.0 |
3.94 |
2020-03-31 |
4.0 |
3.42 |
3.48 |
3.93 |
178400.0 |
3.93 |
2020-03-30 |
3.71 |
3.34 |
3.62 |
3.49 |
343300.0 |
3.49 |
2020-03-27 |
4.15 |
3.51 |
4.15 |
3.57 |
421100.0 |
3.57 |
2020-03-26 |
4.25 |
3.74 |
3.99 |
3.8 |
519100.0 |
3.8 |
2020-03-25 |
4.68 |
3.5 |
3.55 |
3.95 |
517100.0 |
3.95 |
2020-03-24 |
3.52 |
3.36 |
3.51 |
3.5 |
242000.0 |
3.5 |
2020-03-23 |
3.64 |
3.04 |
3.55 |
3.1 |
216300.0 |
3.1 |
2020-03-20 |
3.92 |
3.47 |
3.65 |
3.49 |
118200.0 |
3.49 |
2020-03-19 |
3.87 |
3.05 |
3.21 |
3.66 |
141800.0 |
3.66 |
2020-03-18 |
3.86 |
3.05 |
3.62 |
3.22 |
214700.0 |
3.22 |
2020-03-17 |
4.91 |
3.76 |
4.81 |
3.86 |
192100.0 |
3.86 |
2020-03-16 |
4.9 |
4.21 |
4.9 |
4.64 |
231100.0 |
4.64 |
2020-03-13 |
6.25 |
4.7 |
6.11 |
5.05 |
251700.0 |
5.05 |
2020-03-12 |
7.7 |
4.81 |
7.51 |
5.71 |
405100.0 |
5.71 |
2020-03-11 |
8.79 |
7.68 |
8.36 |
7.96 |
82100.0 |
7.96 |
2020-03-10 |
9.0 |
7.57 |
7.99 |
8.71 |
193300.0 |
8.71 |
2020-03-09 |
8.07 |
7.55 |
7.74 |
7.61 |
75500.0 |
7.61 |
2020-03-06 |
8.32 |
7.63 |
7.63 |
8.3 |
55000.0 |
8.3 |
2020-03-05 |
8.79 |
7.9 |
8.7 |
8.11 |
88400.0 |
8.11 |
2020-03-04 |
9.26 |
8.7 |
8.71 |
8.89 |
61800.0 |
8.89 |
2020-03-03 |
8.83 |
8.25 |
8.27 |
8.64 |
84300.0 |
8.64 |
2020-03-02 |
8.56 |
7.56 |
7.56 |
8.5 |
102800.0 |
8.5 |
2020-02-28 |
8.38 |
7.79 |
7.95 |
8.18 |
77600.0 |
8.18 |
2020-02-27 |
8.93 |
7.49 |
8.7 |
8.34 |
107000.0 |
8.34 |
2020-02-26 |
9.52 |
8.75 |
9.28 |
8.93 |
96700.0 |
8.93 |
2020-02-25 |
10.55 |
9.2 |
10.3 |
9.26 |
92900.0 |
9.26 |
2020-02-24 |
10.97 |
10.23 |
10.97 |
10.27 |
51600.0 |
10.27 |
2020-02-21 |
11.74 |
10.62 |
11.71 |
11.05 |
85400.0 |
11.05 |
2020-02-20 |
12.33 |
10.58 |
10.58 |
11.58 |
156700.0 |
11.58 |
2020-02-19 |
10.82 |
10.28 |
10.6 |
10.58 |
59600.0 |
10.58 |
2020-02-18 |
10.94 |
10.52 |
10.89 |
10.62 |
42400.0 |
10.62 |