名前 | Dover Motorsports Inc. Common Stock |
ティッカー | DVD |
国 | United States |
上場年 | 1996.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.24 | 2.21 | 2.23 | 2.23 | 67800.0 | 2.23 |
2021-02-12 | 2.22 | 2.17 | 2.17 | 2.21 | 32500.0 | 2.21 |
2021-02-11 | 2.23 | 2.17 | 2.21 | 2.2 | 112900.0 | 2.2 |
2021-02-10 | 2.28 | 2.19 | 2.26 | 2.23 | 75800.0 | 2.23 |
2021-02-09 | 2.27 | 2.18 | 2.26 | 2.24 | 84400.0 | 2.24 |
2021-02-08 | 2.29 | 2.16 | 2.18 | 2.22 | 166500.0 | 2.22 |
2021-02-05 | 2.21 | 2.12 | 2.14 | 2.17 | 92400.0 | 2.17 |
2021-02-04 | 2.19 | 2.12 | 2.12 | 2.16 | 89500.0 | 2.16 |
2021-02-03 | 2.19 | 2.1 | 2.17 | 2.16 | 77400.0 | 2.16 |
2021-02-02 | 2.2 | 2.04 | 2.07 | 2.15 | 329600.0 | 2.15 |
2021-02-01 | 2.14 | 2.02 | 2.14 | 2.07 | 187300.0 | 2.07 |
2021-01-29 | 2.25 | 2.11 | 2.17 | 2.14 | 68000.0 | 2.14 |
2021-01-28 | 2.28 | 2.04 | 2.21 | 2.12 | 387300.0 | 2.12 |
2021-01-27 | 2.54 | 2.32 | 2.5 | 2.32 | 202300.0 | 2.32 |
2021-01-26 | 2.66 | 2.4 | 2.41 | 2.55 | 222000.0 | 2.55 |
2021-01-25 | 2.43 | 2.37 | 2.39 | 2.41 | 97800.0 | 2.41 |
2021-01-22 | 2.49 | 2.39 | 2.39 | 2.42 | 67300.0 | 2.42 |
2021-01-21 | 2.48 | 2.39 | 2.39 | 2.42 | 149900.0 | 2.42 |
2021-01-20 | 2.46 | 2.38 | 2.43 | 2.39 | 131000.0 | 2.39 |
2021-01-19 | 2.62 | 2.35 | 2.45 | 2.4 | 600100.0 | 2.4 |
2021-01-15 | 2.5 | 2.36 | 2.36 | 2.39 | 192700.0 | 2.39 |
2021-01-14 | 2.58 | 2.24 | 2.24 | 2.36 | 464000.0 | 2.36 |
2021-01-13 | 2.33 | 2.22 | 2.26 | 2.27 | 53500.0 | 2.27 |
2021-01-12 | 2.27 | 2.11 | 2.19 | 2.23 | 66200.0 | 2.23 |
2021-01-11 | 2.31 | 2.03 | 2.22 | 2.03 | 208100.0 | 2.03 |
2021-01-08 | 2.46 | 2.28 | 2.46 | 2.3 | 74200.0 | 2.3 |
2021-01-07 | 2.45 | 2.3 | 2.3 | 2.43 | 116400.0 | 2.43 |
2021-01-06 | 2.4 | 2.28 | 2.33 | 2.28 | 125100.0 | 2.28 |
2021-01-05 | 2.35 | 2.25 | 2.34 | 2.3 | 60800.0 | 2.3 |
2021-01-04 | 2.35 | 2.15 | 2.33 | 2.32 | 310400.0 | 2.32 |
2020-12-31 | 2.58 | 2.1 | 2.14 | 2.27 | 336100.0 | 2.27 |
2020-12-30 | 2.2 | 2.09 | 2.12 | 2.12 | 59600.0 | 2.12 |
2020-12-29 | 2.23 | 2.1 | 2.22 | 2.12 | 53500.0 | 2.12 |
2020-12-28 | 2.43 | 2.0 | 2.0 | 2.23 | 468500.0 | 2.23 |
2020-12-24 | 2.0 | 1.97 | 1.98 | 1.97 | 11800.0 | 1.97 |
2020-12-23 | 2.01 | 1.98 | 1.99 | 1.99 | 37900.0 | 1.99 |
2020-12-22 | 2.01 | 1.96 | 1.96 | 1.99 | 145400.0 | 1.99 |
2020-12-21 | 1.98 | 1.9 | 1.96 | 1.96 | 40600.0 | 1.96 |
2020-12-18 | 2.03 | 1.96 | 2.0 | 1.96 | 152100.0 | 1.96 |
2020-12-17 | 2.0 | 1.96 | 1.96 | 2.0 | 38500.0 | 2.0 |
2020-12-16 | 1.98 | 1.92 | 1.97 | 1.96 | 58900.0 | 1.96 |
2020-12-15 | 1.99 | 1.89 | 1.92 | 1.92 | 127700.0 | 1.92 |
2020-12-14 | 2.0 | 1.89 | 2.0 | 1.91 | 141100.0 | 1.91 |
2020-12-11 | 2.0 | 1.96 | 1.97 | 1.99 | 56900.0 | 1.99 |
2020-12-10 | 1.97 | 1.89 | 1.93 | 1.97 | 84200.0 | 1.97 |
2020-12-09 | 1.93 | 1.88 | 1.92 | 1.91 | 25200.0 | 1.91 |
2020-12-08 | 2.0 | 1.84 | 1.95 | 1.85 | 71800.0 | 1.85 |
2020-12-07 | 1.95 | 1.87 | 1.9 | 1.93 | 38100.0 | 1.93 |
2020-12-04 | 1.92 | 1.83 | 1.9 | 1.84 | 56700.0 | 1.84 |
2020-12-03 | 1.93 | 1.87 | 1.93 | 1.9 | 76000.0 | 1.9 |
2020-12-02 | 1.97 | 1.88 | 1.95 | 1.9 | 22100.0 | 1.9 |
2020-12-01 | 1.95 | 1.88 | 1.94 | 1.94 | 19100.0 | 1.94 |
2020-11-30 | 1.98 | 1.87 | 1.95 | 1.87 | 29900.0 | 1.87 |
2020-11-27 | 2.0 | 1.93 | 1.94 | 1.98 | 26900.0 | 1.98 |
2020-11-25 | 1.95 | 1.87 | 1.93 | 1.92 | 37800.0 | 1.92 |
2020-11-24 | 1.96 | 1.89 | 1.9 | 1.9 | 52000.0 | 1.9 |
2020-11-23 | 1.95 | 1.85 | 1.85 | 1.9 | 91400.0 | 1.9 |
2020-11-20 | 1.85 | 1.8 | 1.8 | 1.85 | 20100.0 | 1.85 |
2020-11-19 | 1.8 | 1.75 | 1.8 | 1.8 | 9600.0 | 1.8 |
2020-11-18 | 1.88 | 1.76 | 1.88 | 1.78 | 28900.0 | 1.78 |
2020-11-17 | 1.9 | 1.83 | 1.87 | 1.87 | 32400.0 | 1.87 |
2020-11-16 | 1.9 | 1.83 | 1.84 | 1.86 | 64000.0 | 1.86 |
2020-11-13 | 1.84 | 1.74 | 1.74 | 1.81 | 27400.0 | 1.81 |
2020-11-12 | 1.84 | 1.71 | 1.84 | 1.74 | 68100.0 | 1.74 |
2020-11-11 | 1.9 | 1.77 | 1.89 | 1.81 | 44600.0 | 1.81 |
2020-11-10 | 1.95 | 1.82 | 1.92 | 1.88 | 88500.0 | 1.88 |
2020-11-09 | 1.9 | 1.78 | 1.88 | 1.9 | 90800.0 | 1.9 |
2020-11-06 | 1.85 | 1.62 | 1.64 | 1.83 | 161500.0 | 1.76 |
2020-11-05 | 1.62 | 1.59 | 1.62 | 1.61 | 9000.0 | 1.55 |
2020-11-04 | 1.62 | 1.55 | 1.58 | 1.62 | 31100.0 | 1.56 |
2020-11-03 | 1.65 | 1.58 | 1.61 | 1.64 | 46100.0 | 1.58 |
2020-11-02 | 1.6 | 1.51 | 1.51 | 1.59 | 26600.0 | 1.53 |
2020-10-30 | 1.55 | 1.48 | 1.54 | 1.52 | 30500.0 | 1.46 |
2020-10-29 | 1.53 | 1.48 | 1.48 | 1.52 | 33600.0 | 1.46 |
2020-10-28 | 1.47 | 1.4 | 1.45 | 1.45 | 15600.0 | 1.39 |
2020-10-27 | 1.46 | 1.41 | 1.45 | 1.46 | 17700.0 | 1.4 |
2020-10-26 | 1.43 | 1.4 | 1.4 | 1.42 | 6100.0 | 1.37 |
2020-10-23 | 1.47 | 1.42 | 1.46 | 1.43 | 5900.0 | 1.38 |
2020-10-22 | 1.44 | 1.4 | 1.4 | 1.44 | 8200.0 | 1.38 |
2020-10-21 | 1.44 | 1.4 | 1.4 | 1.44 | 17500.0 | 1.38 |
2020-10-20 | 1.46 | 1.4 | 1.42 | 1.4 | 13400.0 | 1.35 |
2020-10-19 | 1.47 | 1.4 | 1.45 | 1.42 | 16900.0 | 1.37 |
2020-10-16 | 1.47 | 1.42 | 1.45 | 1.45 | 8700.0 | 1.39 |
2020-10-15 | 1.44 | 1.39 | 1.4 | 1.42 | 20400.0 | 1.37 |
2020-10-14 | 1.45 | 1.37 | 1.37 | 1.43 | 21000.0 | 1.38 |
2020-10-13 | 1.42 | 1.38 | 1.42 | 1.38 | 15800.0 | 1.33 |
2020-10-12 | 1.43 | 1.41 | 1.43 | 1.42 | 14100.0 | 1.37 |
2020-10-09 | 1.45 | 1.4 | 1.43 | 1.4 | 8000.0 | 1.35 |
2020-10-08 | 1.43 | 1.39 | 1.43 | 1.4 | 6300.0 | 1.35 |
2020-10-07 | 1.43 | 1.38 | 1.38 | 1.43 | 7800.0 | 1.38 |
2020-10-06 | 1.43 | 1.38 | 1.43 | 1.39 | 8500.0 | 1.34 |
2020-10-05 | 1.43 | 1.39 | 1.42 | 1.41 | 33400.0 | 1.36 |
2020-10-02 | 1.43 | 1.34 | 1.34 | 1.43 | 43700.0 | 1.38 |
2020-10-01 | 1.41 | 1.32 | 1.41 | 1.34 | 37600.0 | 1.29 |
2020-09-30 | 1.44 | 1.35 | 1.39 | 1.41 | 47300.0 | 1.36 |
2020-09-29 | 1.44 | 1.41 | 1.42 | 1.41 | 14200.0 | 1.36 |
2020-09-28 | 1.43 | 1.35 | 1.42 | 1.42 | 18300.0 | 1.37 |
2020-09-25 | 1.42 | 1.36 | 1.41 | 1.4 | 27100.0 | 1.35 |
2020-09-24 | 1.43 | 1.38 | 1.42 | 1.41 | 5900.0 | 1.36 |
2020-09-23 | 1.42 | 1.35 | 1.4 | 1.39 | 52200.0 | 1.34 |
2020-09-22 | 1.42 | 1.36 | 1.37 | 1.39 | 54100.0 | 1.34 |
2020-09-21 | 1.45 | 1.32 | 1.45 | 1.32 | 54500.0 | 1.27 |
2020-09-18 | 1.47 | 1.35 | 1.47 | 1.38 | 82700.0 | 1.33 |
2020-09-17 | 1.5 | 1.42 | 1.49 | 1.42 | 437200.0 | 1.37 |
2020-09-16 | 1.51 | 1.47 | 1.5 | 1.48 | 284300.0 | 1.42 |
2020-09-15 | 1.49 | 1.43 | 1.43 | 1.49 | 7900.0 | 1.43 |
2020-09-14 | 1.47 | 1.43 | 1.43 | 1.47 | 8300.0 | 1.41 |
2020-09-11 | 1.46 | 1.43 | 1.43 | 1.45 | 7000.0 | 1.39 |
2020-09-10 | 1.46 | 1.41 | 1.42 | 1.46 | 16500.0 | 1.4 |
2020-09-09 | 1.48 | 1.44 | 1.48 | 1.46 | 8200.0 | 1.4 |
2020-09-08 | 1.47 | 1.39 | 1.39 | 1.47 | 15400.0 | 1.41 |
2020-09-04 | 1.46 | 1.4 | 1.42 | 1.42 | 8900.0 | 1.37 |
2020-09-03 | 1.46 | 1.41 | 1.42 | 1.42 | 21900.0 | 1.37 |
2020-09-02 | 1.47 | 1.4 | 1.45 | 1.44 | 15700.0 | 1.38 |
2020-09-01 | 1.5 | 1.44 | 1.47 | 1.48 | 12400.0 | 1.42 |
2020-08-31 | 1.46 | 1.42 | 1.42 | 1.44 | 16100.0 | 1.38 |
2020-08-28 | 1.47 | 1.42 | 1.44 | 1.45 | 23200.0 | 1.39 |
2020-08-27 | 1.5 | 1.42 | 1.48 | 1.45 | 58500.0 | 1.39 |
2020-08-26 | 1.51 | 1.49 | 1.51 | 1.5 | 3800.0 | 1.44 |
2020-08-25 | 1.5 | 1.47 | 1.5 | 1.5 | 19200.0 | 1.44 |
2020-08-24 | 1.5 | 1.45 | 1.46 | 1.5 | 33400.0 | 1.44 |
2020-08-21 | 1.46 | 1.43 | 1.46 | 1.46 | 26600.0 | 1.4 |
2020-08-20 | 1.46 | 1.42 | 1.46 | 1.44 | 12400.0 | 1.38 |
2020-08-19 | 1.46 | 1.38 | 1.42 | 1.46 | 21800.0 | 1.4 |
2020-08-18 | 1.45 | 1.42 | 1.45 | 1.43 | 6600.0 | 1.38 |
2020-08-17 | 1.44 | 1.41 | 1.42 | 1.43 | 11000.0 | 1.38 |
2020-08-14 | 1.45 | 1.42 | 1.43 | 1.42 | 6500.0 | 1.37 |
2020-08-13 | 1.46 | 1.4 | 1.4 | 1.42 | 20500.0 | 1.37 |
2020-08-12 | 1.44 | 1.41 | 1.41 | 1.42 | 3400.0 | 1.37 |
2020-08-11 | 1.48 | 1.4 | 1.45 | 1.42 | 253400.0 | 1.37 |
2020-08-10 | 1.46 | 1.41 | 1.44 | 1.46 | 18000.0 | 1.4 |
2020-08-07 | 1.44 | 1.41 | 1.44 | 1.44 | 5300.0 | 1.38 |
2020-08-06 | 1.44 | 1.4 | 1.4 | 1.41 | 13900.0 | 1.36 |
2020-08-05 | 1.47 | 1.4 | 1.46 | 1.41 | 12400.0 | 1.36 |
2020-08-04 | 1.46 | 1.41 | 1.41 | 1.44 | 1900.0 | 1.38 |
2020-08-03 | 1.48 | 1.43 | 1.43 | 1.46 | 4100.0 | 1.4 |
2020-07-31 | 1.45 | 1.4 | 1.45 | 1.42 | 10400.0 | 1.37 |
2020-07-30 | 1.5 | 1.4 | 1.45 | 1.44 | 19600.0 | 1.38 |
2020-07-29 | 1.48 | 1.4 | 1.48 | 1.45 | 6000.0 | 1.39 |
2020-07-28 | 1.45 | 1.4 | 1.45 | 1.44 | 7700.0 | 1.38 |
2020-07-27 | 1.45 | 1.43 | 1.45 | 1.43 | 6900.0 | 1.38 |
2020-07-24 | 1.45 | 1.37 | 1.45 | 1.44 | 17800.0 | 1.38 |
2020-07-23 | 1.5 | 1.41 | 1.48 | 1.41 | 5500.0 | 1.36 |
2020-07-22 | 1.52 | 1.48 | 1.52 | 1.48 | 9500.0 | 1.42 |
2020-07-21 | 1.51 | 1.47 | 1.51 | 1.5 | 7800.0 | 1.44 |
2020-07-20 | 1.5 | 1.47 | 1.47 | 1.49 | 3000.0 | 1.43 |
2020-07-17 | 1.54 | 1.45 | 1.5 | 1.5 | 9600.0 | 1.44 |
2020-07-16 | 1.56 | 1.42 | 1.42 | 1.5 | 29800.0 | 1.44 |
2020-07-15 | 1.59 | 1.41 | 1.43 | 1.46 | 48700.0 | 1.4 |
2020-07-14 | 1.42 | 1.35 | 1.42 | 1.41 | 3800.0 | 1.36 |
2020-07-13 | 1.45 | 1.38 | 1.43 | 1.39 | 6800.0 | 1.34 |
2020-07-10 | 1.44 | 1.36 | 1.43 | 1.38 | 7600.0 | 1.33 |
2020-07-09 | 1.45 | 1.34 | 1.45 | 1.37 | 24900.0 | 1.32 |
2020-07-08 | 1.49 | 1.42 | 1.45 | 1.45 | 32100.0 | 1.39 |
2020-07-07 | 1.52 | 1.44 | 1.52 | 1.46 | 15700.0 | 1.4 |
2020-07-06 | 1.57 | 1.44 | 1.52 | 1.52 | 8800.0 | 1.46 |
2020-07-02 | 1.57 | 1.48 | 1.57 | 1.53 | 5900.0 | 1.47 |
2020-07-01 | 1.56 | 1.48 | 1.54 | 1.48 | 5300.0 | 1.42 |
2020-06-30 | 1.57 | 1.52 | 1.54 | 1.55 | 4500.0 | 1.49 |
2020-06-29 | 1.65 | 1.53 | 1.65 | 1.54 | 5200.0 | 1.48 |
2020-06-26 | 1.67 | 1.42 | 1.52 | 1.64 | 27800.0 | 1.58 |
2020-06-25 | 1.53 | 1.44 | 1.48 | 1.52 | 4200.0 | 1.46 |
2020-06-24 | 1.54 | 1.48 | 1.54 | 1.48 | 8000.0 | 1.42 |
2020-06-23 | 1.54 | 1.41 | 1.46 | 1.54 | 21300.0 | 1.48 |
2020-06-22 | 1.5 | 1.45 | 1.5 | 1.47 | 9500.0 | 1.41 |
2020-06-19 | 1.5 | 1.4 | 1.47 | 1.5 | 9800.0 | 1.44 |
2020-06-18 | 1.55 | 1.45 | 1.55 | 1.45 | 16700.0 | 1.39 |
2020-06-17 | 1.56 | 1.51 | 1.56 | 1.53 | 11400.0 | 1.47 |
2020-06-16 | 1.58 | 1.5 | 1.58 | 1.53 | 7300.0 | 1.47 |
2020-06-15 | 1.57 | 1.45 | 1.55 | 1.5 | 27600.0 | 1.44 |
2020-06-12 | 1.57 | 1.44 | 1.5 | 1.57 | 12500.0 | 1.51 |
2020-06-11 | 1.48 | 1.42 | 1.42 | 1.44 | 13700.0 | 1.38 |
2020-06-10 | 1.58 | 1.41 | 1.56 | 1.54 | 58700.0 | 1.48 |
2020-06-09 | 1.65 | 1.57 | 1.64 | 1.58 | 9500.0 | 1.52 |
2020-06-08 | 1.65 | 1.61 | 1.65 | 1.62 | 17300.0 | 1.56 |
2020-06-05 | 1.63 | 1.55 | 1.62 | 1.62 | 32000.0 | 1.56 |
2020-06-04 | 1.65 | 1.46 | 1.65 | 1.52 | 26300.0 | 1.46 |
2020-06-03 | 1.66 | 1.54 | 1.57 | 1.6 | 92200.0 | 1.54 |
2020-06-02 | 1.44 | 1.41 | 1.42 | 1.42 | 5800.0 | 1.37 |
2020-06-01 | 1.44 | 1.4 | 1.44 | 1.42 | 14000.0 | 1.37 |
2020-05-29 | 1.42 | 1.39 | 1.42 | 1.41 | 27400.0 | 1.36 |
2020-05-28 | 1.43 | 1.39 | 1.43 | 1.39 | 11800.0 | 1.34 |
2020-05-27 | 1.41 | 1.4 | 1.4 | 1.41 | 20400.0 | 1.36 |
2020-05-26 | 1.4 | 1.33 | 1.38 | 1.38 | 19400.0 | 1.33 |
2020-05-22 | 1.35 | 1.29 | 1.31 | 1.32 | 13300.0 | 1.27 |
2020-05-21 | 1.34 | 1.25 | 1.26 | 1.3 | 10700.0 | 1.25 |
2020-05-20 | 1.33 | 1.25 | 1.33 | 1.3 | 17800.0 | 1.25 |
2020-05-19 | 1.35 | 1.25 | 1.29 | 1.25 | 9900.0 | 1.2 |
2020-05-18 | 1.29 | 1.17 | 1.17 | 1.29 | 69400.0 | 1.24 |
2020-05-15 | 1.27 | 1.15 | 1.21 | 1.21 | 38900.0 | 1.16 |
2020-05-14 | 1.33 | 1.16 | 1.29 | 1.21 | 44000.0 | 1.16 |
2020-05-13 | 1.44 | 1.25 | 1.41 | 1.25 | 24800.0 | 1.2 |
2020-05-12 | 1.41 | 1.31 | 1.31 | 1.41 | 8600.0 | 1.36 |
2020-05-11 | 1.41 | 1.27 | 1.36 | 1.27 | 36800.0 | 1.22 |
2020-05-08 | 1.38 | 1.33 | 1.35 | 1.35 | 9200.0 | 1.3 |
2020-05-07 | 1.34 | 1.24 | 1.24 | 1.33 | 12300.0 | 1.28 |
2020-05-06 | 1.33 | 1.23 | 1.31 | 1.24 | 13200.0 | 1.19 |
2020-05-05 | 1.36 | 1.27 | 1.3 | 1.27 | 30100.0 | 1.22 |
2020-05-04 | 1.34 | 1.23 | 1.3 | 1.25 | 40300.0 | 1.2 |
2020-05-01 | 1.37 | 1.27 | 1.35 | 1.28 | 18700.0 | 1.23 |
2020-04-30 | 1.38 | 1.22 | 1.3 | 1.33 | 47000.0 | 1.28 |
2020-04-29 | 1.3 | 1.1 | 1.1 | 1.3 | 55000.0 | 1.25 |
2020-04-28 | 1.16 | 1.09 | 1.15 | 1.1 | 74400.0 | 1.06 |
2020-04-27 | 1.12 | 1.07 | 1.08 | 1.1 | 45200.0 | 1.06 |
2020-04-24 | 1.13 | 1.07 | 1.13 | 1.07 | 7600.0 | 1.03 |
2020-04-23 | 1.13 | 1.06 | 1.06 | 1.1 | 14700.0 | 1.06 |
2020-04-22 | 1.14 | 1.07 | 1.09 | 1.08 | 13200.0 | 1.04 |
2020-04-21 | 1.16 | 1.1 | 1.16 | 1.1 | 18100.0 | 1.06 |
2020-04-20 | 1.19 | 1.15 | 1.19 | 1.15 | 8400.0 | 1.11 |
2020-04-17 | 1.21 | 1.14 | 1.2 | 1.17 | 7100.0 | 1.13 |
2020-04-16 | 1.2 | 1.13 | 1.2 | 1.13 | 18300.0 | 1.09 |
2020-04-15 | 1.25 | 1.18 | 1.2 | 1.18 | 12200.0 | 1.13 |
2020-04-14 | 1.29 | 1.19 | 1.25 | 1.19 | 21800.0 | 1.14 |
2020-04-13 | 1.32 | 1.16 | 1.32 | 1.2 | 29400.0 | 1.15 |
2020-04-09 | 1.36 | 1.26 | 1.35 | 1.28 | 19900.0 | 1.23 |
2020-04-08 | 1.36 | 1.28 | 1.28 | 1.36 | 10500.0 | 1.31 |
2020-04-07 | 1.37 | 1.32 | 1.36 | 1.37 | 9600.0 | 1.32 |
2020-04-06 | 1.4 | 1.26 | 1.37 | 1.27 | 10400.0 | 1.22 |
2020-04-03 | 1.31 | 1.25 | 1.27 | 1.31 | 4000.0 | 1.26 |
2020-04-02 | 1.33 | 1.21 | 1.21 | 1.22 | 7100.0 | 1.17 |
2020-04-01 | 1.28 | 1.21 | 1.25 | 1.21 | 32200.0 | 1.16 |
2020-03-31 | 1.29 | 1.25 | 1.28 | 1.25 | 6100.0 | 1.2 |
2020-03-30 | 1.32 | 1.27 | 1.32 | 1.28 | 4100.0 | 1.23 |
2020-03-27 | 1.32 | 1.25 | 1.25 | 1.32 | 3000.0 | 1.27 |
2020-03-26 | 1.33 | 1.25 | 1.25 | 1.32 | 8800.0 | 1.27 |
2020-03-25 | 1.34 | 1.2 | 1.34 | 1.25 | 14200.0 | 1.2 |
2020-03-24 | 1.34 | 1.21 | 1.21 | 1.34 | 8300.0 | 1.29 |
2020-03-23 | 1.71 | 1.17 | 1.34 | 1.19 | 113500.0 | 1.14 |
2020-03-20 | 1.3 | 1.26 | 1.3 | 1.3 | 19300.0 | 1.25 |
2020-03-19 | 1.26 | 1.18 | 1.19 | 1.26 | 35200.0 | 1.21 |
2020-03-18 | 1.3 | 1.18 | 1.3 | 1.19 | 24200.0 | 1.14 |
2020-03-17 | 1.35 | 1.27 | 1.35 | 1.31 | 14700.0 | 1.26 |
2020-03-16 | 1.42 | 1.35 | 1.42 | 1.35 | 3600.0 | 1.3 |
2020-03-13 | 1.49 | 1.35 | 1.49 | 1.37 | 23200.0 | 1.32 |
2020-03-12 | 1.5 | 1.37 | 1.5 | 1.39 | 53200.0 | 1.34 |
2020-03-11 | 1.49 | 1.43 | 1.43 | 1.48 | 27800.0 | 1.42 |
2020-03-10 | 1.48 | 1.43 | 1.47 | 1.48 | 46500.0 | 1.42 |
2020-03-09 | 1.55 | 1.48 | 1.55 | 1.51 | 33200.0 | 1.45 |
2020-03-06 | 1.62 | 1.57 | 1.57 | 1.59 | 43500.0 | 1.53 |
2020-03-05 | 1.63 | 1.59 | 1.63 | 1.63 | 12800.0 | 1.57 |
2020-03-04 | 1.64 | 1.53 | 1.64 | 1.62 | 227700.0 | 1.56 |
2020-03-03 | 1.64 | 1.57 | 1.58 | 1.59 | 40100.0 | 1.53 |
2020-03-02 | 1.65 | 1.6 | 1.65 | 1.6 | 11600.0 | 1.54 |
2020-02-28 | 1.67 | 1.57 | 1.65 | 1.65 | 13200.0 | 1.59 |
2020-02-27 | 1.64 | 1.6 | 1.6 | 1.6 | 18500.0 | 1.54 |
2020-02-26 | 1.71 | 1.61 | 1.71 | 1.61 | 22400.0 | 1.55 |
2020-02-25 | 1.7 | 1.65 | 1.7 | 1.67 | 32800.0 | 1.61 |
2020-02-24 | 1.75 | 1.69 | 1.75 | 1.71 | 26800.0 | 1.64 |
2020-02-21 | 1.78 | 1.75 | 1.75 | 1.78 | 33000.0 | 1.71 |
2020-02-20 | 1.77 | 1.76 | 1.76 | 1.77 | 3600.0 | 1.7 |
2020-02-19 | 1.8 | 1.76 | 1.8 | 1.76 | 2900.0 | 1.69 |
2020-02-18 | 1.81 | 1.78 | 1.8 | 1.78 | 4500.0 | 1.71 |