名前 | Escalade Incorporated Common Stock |
ティッカー | ESCA |
国 | United States |
上場年 | nan |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 22.56 | 21.4 | 22.27 | 21.51 | 27300.0 | 21.51 |
2021-02-12 | 22.79 | 21.56 | 22.04 | 22.43 | 20000.0 | 22.43 |
2021-02-11 | 22.91 | 21.6 | 22.66 | 21.95 | 32500.0 | 21.95 |
2021-02-10 | 23.65 | 22.19 | 23.34 | 22.39 | 67400.0 | 22.39 |
2021-02-09 | 23.34 | 22.5 | 22.65 | 23.18 | 22500.0 | 23.18 |
2021-02-08 | 22.94 | 21.99 | 22.3 | 22.89 | 24700.0 | 22.89 |
2021-02-05 | 22.68 | 21.94 | 22.68 | 22.3 | 14600.0 | 22.3 |
2021-02-04 | 22.63 | 21.39 | 21.39 | 22.45 | 25300.0 | 22.45 |
2021-02-03 | 21.66 | 20.92 | 21.08 | 21.26 | 23100.0 | 21.26 |
2021-02-02 | 21.38 | 20.67 | 21.38 | 21.09 | 21100.0 | 21.09 |
2021-02-01 | 21.63 | 20.71 | 20.87 | 21.36 | 32700.0 | 21.36 |
2021-01-29 | 21.36 | 20.36 | 21.36 | 20.85 | 29900.0 | 20.85 |
2021-01-28 | 21.43 | 20.74 | 21.06 | 21.25 | 33000.0 | 21.25 |
2021-01-27 | 21.46 | 20.2 | 20.53 | 21.29 | 47400.0 | 21.29 |
2021-01-26 | 21.49 | 20.7 | 21.49 | 21.04 | 24900.0 | 21.04 |
2021-01-25 | 21.96 | 20.86 | 21.6 | 21.36 | 29700.0 | 21.36 |
2021-01-22 | 21.9 | 20.66 | 20.66 | 21.74 | 31600.0 | 21.74 |
2021-01-21 | 21.28 | 20.42 | 20.85 | 20.87 | 26500.0 | 20.87 |
2021-01-20 | 21.38 | 20.49 | 21.11 | 20.57 | 29600.0 | 20.57 |
2021-01-19 | 21.28 | 20.31 | 20.35 | 21.1 | 39300.0 | 21.1 |
2021-01-15 | 22.93 | 19.95 | 22.28 | 20.74 | 138600.0 | 20.74 |
2021-01-14 | 23.8 | 21.91 | 22.0 | 22.42 | 190200.0 | 22.42 |
2021-01-13 | 22.31 | 21.76 | 22.11 | 21.87 | 38500.0 | 21.87 |
2021-01-12 | 22.44 | 21.86 | 22.03 | 22.43 | 53000.0 | 22.43 |
2021-01-11 | 22.07 | 21.51 | 21.51 | 21.98 | 27100.0 | 21.98 |
2021-01-08 | 22.42 | 21.51 | 22.42 | 21.84 | 28000.0 | 21.84 |
2021-01-07 | 22.5 | 22.0 | 22.44 | 22.42 | 31100.0 | 22.42 |
2021-01-06 | 23.5 | 21.74 | 21.93 | 22.35 | 137600.0 | 22.35 |
2021-01-05 | 22.17 | 21.11 | 21.18 | 21.7 | 31500.0 | 21.7 |
2021-01-04 | 21.52 | 20.7 | 21.1 | 21.08 | 29400.0 | 21.08 |
2020-12-31 | 22.21 | 21.15 | 22.21 | 21.17 | 26700.0 | 21.17 |
2020-12-30 | 22.3 | 21.26 | 21.35 | 22.14 | 41900.0 | 22.14 |
2020-12-29 | 22.36 | 21.19 | 22.3 | 21.71 | 41700.0 | 21.71 |
2020-12-28 | 22.46 | 21.5 | 22.15 | 22.13 | 37100.0 | 22.13 |
2020-12-24 | 22.5 | 21.61 | 22.45 | 21.69 | 28700.0 | 21.69 |
2020-12-23 | 22.43 | 21.65 | 22.18 | 22.38 | 37900.0 | 22.38 |
2020-12-22 | 22.47 | 21.59 | 22.18 | 21.94 | 37800.0 | 21.94 |
2020-12-21 | 22.04 | 20.59 | 20.59 | 22.04 | 48800.0 | 22.04 |
2020-12-18 | 21.19 | 20.42 | 20.91 | 21.15 | 188800.0 | 21.15 |
2020-12-17 | 21.04 | 20.38 | 20.5 | 20.74 | 28700.0 | 20.74 |
2020-12-16 | 21.01 | 20.22 | 20.95 | 20.27 | 40900.0 | 20.27 |
2020-12-15 | 21.07 | 20.34 | 20.36 | 20.83 | 57100.0 | 20.83 |
2020-12-14 | 20.46 | 19.55 | 19.64 | 20.18 | 48700.0 | 20.18 |
2020-12-11 | 19.93 | 18.7 | 18.8 | 19.67 | 84700.0 | 19.67 |
2020-12-10 | 18.54 | 18.32 | 18.34 | 18.52 | 35700.0 | 18.52 |
2020-12-09 | 18.77 | 18.3 | 18.64 | 18.4 | 64100.0 | 18.4 |
2020-12-08 | 19.9 | 18.07 | 19.85 | 18.64 | 186900.0 | 18.64 |
2020-12-07 | 20.24 | 19.88 | 20.11 | 20.04 | 31900.0 | 20.04 |
2020-12-04 | 20.24 | 19.4 | 19.99 | 19.97 | 34400.0 | 19.97 |
2020-12-03 | 20.53 | 19.77 | 20.32 | 20.19 | 29300.0 | 20.05 |
2020-12-02 | 20.55 | 19.85 | 19.98 | 20.25 | 54100.0 | 20.11 |
2020-12-01 | 20.19 | 19.14 | 19.51 | 20.08 | 35100.0 | 19.94 |
2020-11-30 | 21.04 | 18.0 | 21.04 | 19.27 | 148300.0 | 19.14 |
2020-11-27 | 21.39 | 20.75 | 21.16 | 21.04 | 24700.0 | 20.89 |
2020-11-25 | 21.46 | 20.68 | 21.07 | 21.01 | 36100.0 | 20.86 |
2020-11-24 | 21.8 | 20.8 | 21.8 | 21.17 | 54900.0 | 21.02 |
2020-11-23 | 21.9 | 21.0 | 21.68 | 21.49 | 66500.0 | 21.34 |
2020-11-20 | 21.3 | 20.59 | 20.9 | 21.3 | 32700.0 | 21.15 |
2020-11-19 | 21.58 | 20.5 | 20.9 | 21.27 | 29200.0 | 21.12 |
2020-11-18 | 21.44 | 20.68 | 21.26 | 20.97 | 42300.0 | 20.82 |
2020-11-17 | 21.73 | 20.44 | 20.5 | 21.21 | 48100.0 | 21.06 |
2020-11-16 | 20.59 | 19.54 | 19.89 | 20.57 | 58900.0 | 20.43 |
2020-11-13 | 20.75 | 19.71 | 20.21 | 19.89 | 48800.0 | 19.75 |
2020-11-12 | 20.18 | 19.7 | 19.93 | 19.95 | 41900.0 | 19.81 |
2020-11-11 | 20.55 | 19.4 | 19.4 | 19.88 | 56700.0 | 19.74 |
2020-11-10 | 20.26 | 17.55 | 17.6 | 19.26 | 85100.0 | 19.13 |
2020-11-09 | 22.45 | 17.64 | 22.45 | 17.76 | 166600.0 | 17.64 |
2020-11-06 | 22.34 | 21.83 | 22.02 | 21.86 | 43100.0 | 21.71 |
2020-11-05 | 22.61 | 21.5 | 21.86 | 22.2 | 46800.0 | 22.05 |
2020-11-04 | 21.92 | 21.16 | 21.49 | 21.57 | 54200.0 | 21.42 |
2020-11-03 | 21.57 | 20.35 | 20.4 | 21.39 | 57400.0 | 21.24 |
2020-11-02 | 20.39 | 18.4 | 18.66 | 20.19 | 79800.0 | 20.05 |
2020-10-30 | 19.79 | 18.29 | 19.54 | 18.61 | 53700.0 | 18.48 |
2020-10-29 | 22.0 | 18.5 | 21.82 | 20.02 | 117600.0 | 19.88 |
2020-10-28 | 19.9 | 18.24 | 19.9 | 18.46 | 89200.0 | 18.33 |
2020-10-27 | 21.4 | 20.01 | 21.12 | 20.03 | 39500.0 | 19.89 |
2020-10-26 | 21.23 | 20.1 | 20.35 | 20.98 | 40100.0 | 20.83 |
2020-10-23 | 20.67 | 20.06 | 20.32 | 20.63 | 31600.0 | 20.49 |
2020-10-22 | 21.51 | 20.02 | 21.4 | 20.24 | 61800.0 | 20.1 |
2020-10-21 | 22.78 | 21.21 | 21.57 | 21.39 | 89000.0 | 21.24 |
2020-10-20 | 21.8 | 20.58 | 20.58 | 21.68 | 98500.0 | 21.53 |
2020-10-19 | 21.26 | 20.5 | 20.5 | 20.79 | 47800.0 | 20.65 |
2020-10-16 | 20.45 | 19.76 | 19.76 | 20.33 | 54900.0 | 20.19 |
2020-10-15 | 19.8 | 18.52 | 19.2 | 19.75 | 49800.0 | 19.61 |
2020-10-14 | 20.08 | 19.51 | 19.78 | 19.53 | 70100.0 | 19.39 |
2020-10-13 | 20.09 | 19.43 | 19.69 | 19.95 | 37400.0 | 19.81 |
2020-10-12 | 20.1 | 19.5 | 19.96 | 19.69 | 23700.0 | 19.55 |
2020-10-09 | 20.08 | 19.65 | 19.99 | 19.92 | 28400.0 | 19.78 |
2020-10-08 | 20.2 | 19.65 | 20.12 | 20.03 | 28600.0 | 19.89 |
2020-10-07 | 20.1 | 19.4 | 19.65 | 20.06 | 35400.0 | 19.92 |
2020-10-06 | 20.5 | 19.32 | 20.48 | 19.66 | 110600.0 | 19.52 |
2020-10-05 | 19.99 | 18.99 | 18.99 | 19.93 | 54400.0 | 19.79 |
2020-10-02 | 19.66 | 18.65 | 19.03 | 18.73 | 14300.0 | 18.6 |
2020-10-01 | 19.71 | 18.3 | 18.5 | 19.28 | 40600.0 | 19.15 |
2020-09-30 | 18.85 | 18.17 | 18.51 | 18.29 | 25600.0 | 18.16 |
2020-09-29 | 18.76 | 18.13 | 18.58 | 18.48 | 16400.0 | 18.35 |
2020-09-28 | 18.79 | 17.26 | 17.3 | 18.62 | 56600.0 | 18.49 |
2020-09-25 | 17.59 | 16.81 | 17.39 | 17.05 | 42800.0 | 16.93 |
2020-09-24 | 20.27 | 16.58 | 20.22 | 17.59 | 224800.0 | 17.47 |
2020-09-23 | 21.1 | 19.5 | 19.91 | 20.17 | 154300.0 | 20.03 |
2020-09-22 | 20.58 | 18.22 | 18.5 | 19.69 | 133100.0 | 19.55 |
2020-09-21 | 18.4 | 17.84 | 18.09 | 18.28 | 40200.0 | 18.15 |
2020-09-18 | 18.65 | 18.11 | 18.63 | 18.12 | 63100.0 | 17.99 |
2020-09-17 | 18.39 | 18.0 | 18.12 | 18.23 | 19500.0 | 18.1 |
2020-09-16 | 18.74 | 18.11 | 18.42 | 18.34 | 30700.0 | 18.21 |
2020-09-15 | 18.75 | 17.99 | 18.17 | 18.27 | 34400.0 | 18.14 |
2020-09-14 | 18.31 | 17.18 | 17.18 | 18.12 | 65500.0 | 17.99 |
2020-09-11 | 17.67 | 17.13 | 17.51 | 17.18 | 38600.0 | 17.06 |
2020-09-10 | 18.0 | 17.16 | 17.65 | 17.48 | 66000.0 | 17.22 |
2020-09-09 | 18.02 | 17.26 | 17.4 | 17.65 | 34700.0 | 17.39 |
2020-09-08 | 17.96 | 17.0 | 17.96 | 17.11 | 28600.0 | 16.86 |
2020-09-04 | 18.53 | 17.02 | 18.25 | 17.98 | 43300.0 | 17.71 |
2020-09-03 | 19.3 | 17.6 | 19.3 | 18.0 | 54700.0 | 17.73 |
2020-09-02 | 19.83 | 18.43 | 18.64 | 19.21 | 82500.0 | 18.92 |
2020-09-01 | 18.63 | 18.05 | 18.13 | 18.57 | 31500.0 | 18.29 |
2020-08-31 | 18.35 | 18.04 | 18.35 | 18.13 | 33800.0 | 17.86 |
2020-08-28 | 18.5 | 18.24 | 18.36 | 18.36 | 20000.0 | 18.09 |
2020-08-27 | 18.8 | 18.31 | 18.74 | 18.36 | 19800.0 | 18.09 |
2020-08-26 | 18.75 | 18.37 | 18.47 | 18.61 | 52200.0 | 18.33 |
2020-08-25 | 18.63 | 18.08 | 18.63 | 18.42 | 18400.0 | 18.15 |
2020-08-24 | 18.68 | 18.31 | 18.63 | 18.49 | 46700.0 | 18.21 |
2020-08-21 | 18.49 | 17.98 | 18.44 | 18.37 | 54700.0 | 18.1 |
2020-08-20 | 18.6 | 18.12 | 18.33 | 18.34 | 17400.0 | 18.07 |
2020-08-19 | 18.95 | 18.49 | 18.6 | 18.49 | 28500.0 | 18.21 |
2020-08-18 | 18.96 | 18.15 | 18.96 | 18.6 | 44100.0 | 18.32 |
2020-08-17 | 18.96 | 18.35 | 18.5 | 18.51 | 59700.0 | 18.23 |
2020-08-14 | 18.91 | 18.12 | 18.7 | 18.49 | 69300.0 | 18.21 |
2020-08-13 | 18.89 | 18.43 | 18.69 | 18.69 | 49600.0 | 18.41 |
2020-08-12 | 19.09 | 18.19 | 18.46 | 18.6 | 61500.0 | 18.32 |
2020-08-11 | 18.83 | 18.2 | 18.82 | 18.23 | 65700.0 | 17.96 |
2020-08-10 | 18.7 | 17.34 | 17.72 | 18.46 | 89200.0 | 18.19 |
2020-08-07 | 18.14 | 17.2 | 17.4 | 17.55 | 55000.0 | 17.29 |
2020-08-06 | 19.96 | 17.0 | 17.55 | 17.5 | 115000.0 | 17.24 |
2020-08-05 | 16.25 | 15.5 | 16.25 | 15.95 | 27300.0 | 15.71 |
2020-08-04 | 16.23 | 15.5 | 15.5 | 16.04 | 54300.0 | 15.8 |
2020-08-03 | 15.84 | 15.15 | 15.51 | 15.56 | 41700.0 | 15.33 |
2020-07-31 | 15.84 | 15.0 | 15.51 | 15.35 | 45400.0 | 15.12 |
2020-07-30 | 15.78 | 15.0 | 15.19 | 15.67 | 41400.0 | 15.44 |
2020-07-29 | 15.49 | 14.84 | 14.84 | 15.26 | 81200.0 | 15.03 |
2020-07-28 | 15.09 | 14.61 | 14.97 | 14.91 | 34700.0 | 14.69 |
2020-07-27 | 15.27 | 13.96 | 15.27 | 14.97 | 25000.0 | 14.75 |
2020-07-24 | 15.47 | 15.14 | 15.47 | 15.2 | 34400.0 | 14.97 |
2020-07-23 | 15.69 | 15.27 | 15.45 | 15.45 | 28300.0 | 15.22 |
2020-07-22 | 15.5 | 15.18 | 15.25 | 15.45 | 45900.0 | 15.22 |
2020-07-21 | 15.46 | 13.71 | 13.71 | 15.25 | 103800.0 | 15.02 |
2020-07-20 | 14.1 | 13.33 | 14.01 | 13.57 | 17000.0 | 13.37 |
2020-07-17 | 14.48 | 13.8 | 13.8 | 14.04 | 40900.0 | 13.83 |
2020-07-16 | 14.29 | 13.29 | 13.78 | 13.92 | 36900.0 | 13.71 |
2020-07-15 | 13.92 | 12.8 | 13.45 | 13.85 | 68800.0 | 13.64 |
2020-07-14 | 13.99 | 13.16 | 13.64 | 13.28 | 32100.0 | 13.08 |
2020-07-13 | 14.16 | 13.49 | 14.0 | 13.63 | 29500.0 | 13.43 |
2020-07-10 | 13.98 | 13.51 | 13.68 | 13.85 | 29200.0 | 13.64 |
2020-07-09 | 13.86 | 12.73 | 13.61 | 13.36 | 42200.0 | 13.16 |
2020-07-08 | 14.32 | 13.37 | 13.8 | 13.56 | 41200.0 | 13.36 |
2020-07-07 | 14.5 | 13.71 | 13.71 | 13.94 | 47600.0 | 13.73 |
2020-07-06 | 14.31 | 13.67 | 14.03 | 13.85 | 46000.0 | 13.64 |
2020-07-02 | 14.56 | 13.61 | 14.56 | 13.76 | 17000.0 | 13.56 |
2020-07-01 | 14.82 | 13.68 | 13.72 | 14.32 | 68300.0 | 14.11 |
2020-06-30 | 14.5 | 13.61 | 14.05 | 13.96 | 83900.0 | 13.75 |
2020-06-29 | 15.0 | 13.93 | 15.0 | 14.09 | 62000.0 | 13.88 |
2020-06-26 | 15.1 | 13.31 | 13.31 | 14.93 | 322300.0 | 14.71 |
2020-06-25 | 13.35 | 12.84 | 12.84 | 13.17 | 41200.0 | 12.97 |
2020-06-24 | 13.7 | 12.44 | 13.22 | 12.99 | 76200.0 | 12.8 |
2020-06-23 | 13.5 | 12.0 | 12.25 | 13.22 | 86000.0 | 13.02 |
2020-06-22 | 11.89 | 11.19 | 11.69 | 11.89 | 52300.0 | 11.71 |
2020-06-19 | 11.75 | 11.05 | 11.28 | 11.75 | 108800.0 | 11.58 |
2020-06-18 | 11.33 | 11.04 | 11.21 | 11.12 | 34800.0 | 10.95 |
2020-06-17 | 11.24 | 11.04 | 11.18 | 11.23 | 25500.0 | 11.06 |
2020-06-16 | 11.56 | 10.83 | 11.48 | 11.06 | 28600.0 | 10.9 |
2020-06-15 | 10.89 | 10.1 | 10.11 | 10.84 | 32000.0 | 10.68 |
2020-06-12 | 11.49 | 10.22 | 11.49 | 10.48 | 20800.0 | 10.32 |
2020-06-11 | 11.67 | 10.66 | 11.67 | 10.93 | 54000.0 | 10.77 |
2020-06-10 | 12.53 | 11.8 | 12.37 | 11.89 | 28600.0 | 11.71 |
2020-06-09 | 12.5 | 11.67 | 11.99 | 12.37 | 30700.0 | 12.19 |
2020-06-08 | 12.34 | 12.02 | 12.02 | 12.18 | 18400.0 | 12.0 |
2020-06-05 | 12.11 | 11.56 | 11.75 | 11.67 | 56000.0 | 11.5 |
2020-06-04 | 11.98 | 11.41 | 11.54 | 11.51 | 53000.0 | 11.34 |
2020-06-03 | 11.59 | 10.75 | 11.23 | 11.59 | 43100.0 | 11.42 |
2020-06-02 | 11.19 | 10.71 | 10.78 | 11.16 | 38700.0 | 10.99 |
2020-06-01 | 10.9 | 10.07 | 10.07 | 10.73 | 59600.0 | 10.57 |
2020-05-29 | 10.28 | 9.75 | 10.03 | 10.08 | 29800.0 | 9.93 |
2020-05-28 | 10.85 | 10.16 | 10.54 | 10.16 | 39500.0 | 9.89 |
2020-05-27 | 10.72 | 10.2 | 10.7 | 10.25 | 45200.0 | 9.97 |
2020-05-26 | 10.45 | 9.5 | 9.99 | 10.35 | 51200.0 | 10.07 |
2020-05-22 | 9.95 | 9.5 | 9.67 | 9.72 | 30300.0 | 9.46 |
2020-05-21 | 9.66 | 9.07 | 9.22 | 9.59 | 68300.0 | 9.33 |
2020-05-20 | 9.24 | 8.96 | 8.97 | 9.17 | 47900.0 | 8.92 |
2020-05-19 | 8.99 | 8.75 | 8.88 | 8.77 | 27800.0 | 8.53 |
2020-05-18 | 9.41 | 8.76 | 9.2 | 8.94 | 60000.0 | 8.7 |
2020-05-15 | 9.8 | 8.5 | 9.05 | 8.79 | 138000.0 | 8.55 |
2020-05-14 | 8.85 | 8.5 | 8.51 | 8.85 | 29200.0 | 8.61 |
2020-05-13 | 8.78 | 8.37 | 8.38 | 8.65 | 38900.0 | 8.42 |
2020-05-12 | 9.11 | 8.47 | 9.11 | 8.51 | 38600.0 | 8.28 |
2020-05-11 | 9.24 | 8.31 | 8.35 | 9.0 | 51500.0 | 8.76 |
2020-05-08 | 8.5 | 8.0 | 8.27 | 8.22 | 30600.0 | 8.0 |
2020-05-07 | 8.22 | 7.64 | 7.79 | 8.07 | 40500.0 | 7.85 |
2020-05-06 | 7.73 | 7.54 | 7.6 | 7.65 | 27500.0 | 7.44 |
2020-05-05 | 7.8 | 7.41 | 7.8 | 7.41 | 30900.0 | 7.21 |
2020-05-04 | 8.1 | 7.65 | 7.87 | 7.79 | 17300.0 | 7.58 |
2020-05-01 | 8.27 | 7.51 | 8.27 | 7.8 | 28900.0 | 7.59 |
2020-04-30 | 9.0 | 8.37 | 8.94 | 8.55 | 23300.0 | 8.32 |
2020-04-29 | 8.95 | 7.71 | 7.97 | 8.95 | 46700.0 | 8.71 |
2020-04-28 | 7.78 | 7.43 | 7.74 | 7.61 | 48600.0 | 7.4 |
2020-04-27 | 7.75 | 7.45 | 7.6 | 7.54 | 47200.0 | 7.34 |
2020-04-24 | 7.6 | 7.31 | 7.4 | 7.55 | 15300.0 | 7.35 |
2020-04-23 | 7.5 | 7.25 | 7.38 | 7.34 | 35700.0 | 7.14 |
2020-04-22 | 7.75 | 7.41 | 7.75 | 7.56 | 36000.0 | 7.36 |
2020-04-21 | 7.7 | 7.36 | 7.49 | 7.63 | 31400.0 | 7.42 |
2020-04-20 | 7.91 | 7.35 | 7.35 | 7.73 | 45300.0 | 7.52 |
2020-04-17 | 7.41 | 7.0 | 7.0 | 7.35 | 29700.0 | 7.15 |
2020-04-16 | 6.99 | 6.66 | 6.99 | 6.95 | 71000.0 | 6.76 |
2020-04-15 | 6.25 | 5.52 | 6.05 | 6.08 | 34400.0 | 5.92 |
2020-04-14 | 6.73 | 5.84 | 6.73 | 6.03 | 25200.0 | 5.87 |
2020-04-13 | 6.59 | 5.7 | 6.22 | 6.31 | 43300.0 | 6.14 |
2020-04-09 | 6.3 | 5.83 | 5.99 | 6.2 | 35300.0 | 6.03 |
2020-04-08 | 5.9 | 5.32 | 5.49 | 5.8 | 26200.0 | 5.64 |
2020-04-07 | 5.65 | 5.13 | 5.5 | 5.51 | 26900.0 | 5.36 |
2020-04-06 | 5.43 | 4.9 | 5.04 | 5.43 | 24300.0 | 5.28 |
2020-04-03 | 5.1 | 4.69 | 5.01 | 4.75 | 40400.0 | 4.62 |
2020-04-02 | 5.57 | 4.99 | 4.99 | 5.45 | 32600.0 | 5.3 |
2020-04-01 | 5.78 | 5.12 | 5.77 | 5.12 | 55400.0 | 4.98 |
2020-03-31 | 6.3 | 5.63 | 5.91 | 5.95 | 47200.0 | 5.79 |
2020-03-30 | 6.33 | 5.53 | 5.53 | 6.1 | 49400.0 | 5.94 |
2020-03-27 | 6.44 | 5.68 | 6.44 | 5.68 | 30500.0 | 5.53 |
2020-03-26 | 6.73 | 5.99 | 6.43 | 6.27 | 30400.0 | 6.1 |
2020-03-25 | 6.5 | 6.03 | 6.21 | 6.5 | 12100.0 | 6.32 |
2020-03-24 | 6.46 | 5.63 | 5.8 | 6.4 | 48800.0 | 6.23 |
2020-03-23 | 6.33 | 5.5 | 5.77 | 5.89 | 19900.0 | 5.73 |
2020-03-20 | 6.21 | 5.65 | 6.03 | 6.0 | 43800.0 | 5.84 |
2020-03-19 | 6.73 | 5.76 | 6.28 | 6.18 | 31300.0 | 6.01 |
2020-03-18 | 6.82 | 6.08 | 6.78 | 6.36 | 38400.0 | 6.19 |
2020-03-17 | 7.3 | 6.16 | 6.71 | 7.3 | 40100.0 | 7.1 |
2020-03-16 | 7.94 | 5.75 | 7.31 | 6.1 | 79000.0 | 5.94 |
2020-03-13 | 7.33 | 5.93 | 5.93 | 7.26 | 30600.0 | 7.06 |
2020-03-12 | 6.59 | 5.96 | 5.97 | 6.16 | 34900.0 | 5.99 |
2020-03-11 | 6.88 | 6.09 | 6.75 | 6.41 | 48700.0 | 6.24 |
2020-03-10 | 7.09 | 6.61 | 6.95 | 6.84 | 30600.0 | 6.66 |
2020-03-09 | 7.54 | 6.66 | 7.27 | 7.08 | 35200.0 | 6.89 |
2020-03-06 | 7.74 | 7.26 | 7.34 | 7.32 | 36700.0 | 7.12 |
2020-03-05 | 8.11 | 7.39 | 7.74 | 7.62 | 15000.0 | 7.29 |
2020-03-04 | 8.83 | 7.5 | 8.83 | 7.75 | 47400.0 | 7.42 |
2020-03-03 | 8.66 | 7.75 | 8.47 | 8.01 | 48800.0 | 7.67 |
2020-03-02 | 8.55 | 8.33 | 8.55 | 8.52 | 23800.0 | 8.15 |
2020-02-28 | 8.72 | 8.3 | 8.59 | 8.49 | 23600.0 | 8.13 |
2020-02-27 | 9.2 | 8.36 | 8.83 | 8.61 | 38000.0 | 8.24 |
2020-02-26 | 9.26 | 8.39 | 8.56 | 9.01 | 25300.0 | 8.62 |
2020-02-25 | 8.89 | 8.41 | 8.7 | 8.5 | 33500.0 | 8.13 |
2020-02-24 | 9.09 | 8.46 | 8.67 | 8.77 | 17600.0 | 8.39 |
2020-02-21 | 8.95 | 8.6 | 8.62 | 8.95 | 11300.0 | 8.57 |
2020-02-20 | 8.68 | 8.47 | 8.68 | 8.55 | 18100.0 | 8.18 |
2020-02-19 | 8.67 | 8.48 | 8.66 | 8.52 | 12000.0 | 8.15 |
2020-02-18 | 8.75 | 8.5 | 8.72 | 8.55 | 19800.0 | 8.18 |