名前 | Entravision Communications Corporation Common Stock |
ティッカー | EVC |
国 | United States |
上場年 | 2000.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.6 | 3.4 | 3.58 | 3.46 | 197000.0 | 3.46 |
2021-02-12 | 3.56 | 3.43 | 3.54 | 3.54 | 293000.0 | 3.54 |
2021-02-11 | 3.56 | 3.3 | 3.42 | 3.52 | 949400.0 | 3.52 |
2021-02-10 | 3.49 | 3.38 | 3.49 | 3.4 | 198200.0 | 3.4 |
2021-02-09 | 3.56 | 3.34 | 3.36 | 3.47 | 285500.0 | 3.47 |
2021-02-08 | 3.37 | 3.24 | 3.27 | 3.36 | 453900.0 | 3.36 |
2021-02-05 | 3.24 | 3.17 | 3.24 | 3.2 | 120400.0 | 3.2 |
2021-02-04 | 3.36 | 3.19 | 3.23 | 3.21 | 195700.0 | 3.21 |
2021-02-03 | 3.27 | 3.18 | 3.18 | 3.21 | 194000.0 | 3.21 |
2021-02-02 | 3.38 | 3.15 | 3.38 | 3.17 | 281500.0 | 3.17 |
2021-02-01 | 3.35 | 3.13 | 3.21 | 3.31 | 231500.0 | 3.31 |
2021-01-29 | 3.4 | 3.17 | 3.25 | 3.2 | 325400.0 | 3.2 |
2021-01-28 | 3.36 | 3.18 | 3.35 | 3.24 | 197000.0 | 3.24 |
2021-01-27 | 3.32 | 3.13 | 3.16 | 3.25 | 486400.0 | 3.25 |
2021-01-26 | 3.4 | 3.07 | 3.15 | 3.25 | 499400.0 | 3.25 |
2021-01-25 | 3.3 | 3.11 | 3.27 | 3.14 | 459300.0 | 3.14 |
2021-01-22 | 3.25 | 3.08 | 3.14 | 3.25 | 191700.0 | 3.25 |
2021-01-21 | 3.18 | 3.05 | 3.12 | 3.13 | 101300.0 | 3.13 |
2021-01-20 | 3.16 | 3.05 | 3.08 | 3.1 | 124400.0 | 3.1 |
2021-01-19 | 3.23 | 3.05 | 3.23 | 3.08 | 314700.0 | 3.08 |
2021-01-15 | 3.22 | 3.07 | 3.11 | 3.19 | 210400.0 | 3.19 |
2021-01-14 | 3.21 | 3.06 | 3.08 | 3.15 | 114500.0 | 3.15 |
2021-01-13 | 3.13 | 3.03 | 3.11 | 3.05 | 90200.0 | 3.05 |
2021-01-12 | 3.15 | 3.02 | 3.02 | 3.13 | 134600.0 | 3.13 |
2021-01-11 | 3.06 | 2.89 | 2.9 | 3.04 | 193800.0 | 3.04 |
2021-01-08 | 3.15 | 2.88 | 3.07 | 2.94 | 173600.0 | 2.94 |
2021-01-07 | 3.16 | 2.99 | 3.12 | 3.06 | 250500.0 | 3.06 |
2021-01-06 | 3.21 | 2.8 | 2.8 | 3.1 | 582100.0 | 3.1 |
2021-01-05 | 3.0 | 2.82 | 2.82 | 2.93 | 194300.0 | 2.93 |
2021-01-04 | 2.84 | 2.72 | 2.75 | 2.82 | 266100.0 | 2.82 |
2020-12-31 | 2.87 | 2.73 | 2.82 | 2.75 | 180300.0 | 2.75 |
2020-12-30 | 2.89 | 2.79 | 2.8 | 2.84 | 162400.0 | 2.84 |
2020-12-29 | 2.91 | 2.71 | 2.87 | 2.78 | 209400.0 | 2.78 |
2020-12-28 | 2.92 | 2.72 | 2.76 | 2.91 | 191400.0 | 2.91 |
2020-12-24 | 2.71 | 2.67 | 2.69 | 2.7 | 44200.0 | 2.7 |
2020-12-23 | 2.77 | 2.66 | 2.73 | 2.7 | 265100.0 | 2.7 |
2020-12-22 | 2.81 | 2.68 | 2.81 | 2.7 | 549200.0 | 2.7 |
2020-12-21 | 2.95 | 2.77 | 2.92 | 2.82 | 319800.0 | 2.82 |
2020-12-18 | 3.1 | 2.87 | 2.98 | 2.96 | 903300.0 | 2.96 |
2020-12-17 | 3.05 | 2.96 | 3.03 | 3.0 | 168200.0 | 3.0 |
2020-12-16 | 3.23 | 3.02 | 3.2 | 3.03 | 182500.0 | 3.03 |
2020-12-15 | 3.26 | 3.08 | 3.1 | 3.2 | 209900.0 | 3.2 |
2020-12-14 | 3.17 | 3.01 | 3.12 | 3.12 | 205500.0 | 3.09 |
2020-12-11 | 3.14 | 2.98 | 3.11 | 3.09 | 201800.0 | 3.07 |
2020-12-10 | 3.26 | 3.1 | 3.1 | 3.14 | 175400.0 | 3.11 |
2020-12-09 | 3.19 | 3.11 | 3.15 | 3.16 | 191200.0 | 3.13 |
2020-12-08 | 3.14 | 2.96 | 2.96 | 3.13 | 227200.0 | 3.1 |
2020-12-07 | 3.17 | 2.95 | 3.16 | 3.03 | 407400.0 | 3.01 |
2020-12-04 | 3.11 | 2.99 | 3.05 | 3.1 | 167300.0 | 3.08 |
2020-12-03 | 3.06 | 2.91 | 2.91 | 2.97 | 182400.0 | 2.95 |
2020-12-02 | 3.05 | 2.9 | 2.91 | 2.93 | 624700.0 | 2.91 |
2020-12-01 | 2.98 | 2.84 | 2.86 | 2.93 | 874500.0 | 2.91 |
2020-11-30 | 3.03 | 2.85 | 2.98 | 2.9 | 403600.0 | 2.88 |
2020-11-27 | 2.96 | 2.82 | 2.93 | 2.95 | 110200.0 | 2.93 |
2020-11-25 | 2.95 | 2.83 | 2.91 | 2.92 | 136400.0 | 2.9 |
2020-11-24 | 2.97 | 2.87 | 2.9 | 2.94 | 380600.0 | 2.92 |
2020-11-23 | 2.89 | 2.66 | 2.69 | 2.83 | 212700.0 | 2.81 |
2020-11-20 | 2.73 | 2.5 | 2.71 | 2.69 | 337900.0 | 2.67 |
2020-11-19 | 2.87 | 2.53 | 2.87 | 2.73 | 394700.0 | 2.71 |
2020-11-18 | 2.99 | 2.88 | 2.95 | 2.88 | 386000.0 | 2.86 |
2020-11-17 | 2.94 | 2.71 | 2.75 | 2.88 | 345400.0 | 2.86 |
2020-11-16 | 2.8 | 2.53 | 2.58 | 2.76 | 581700.0 | 2.74 |
2020-11-13 | 2.4 | 2.28 | 2.31 | 2.36 | 193400.0 | 2.34 |
2020-11-12 | 2.57 | 2.23 | 2.55 | 2.3 | 325700.0 | 2.28 |
2020-11-11 | 2.46 | 2.35 | 2.36 | 2.45 | 200600.0 | 2.43 |
2020-11-10 | 2.38 | 2.12 | 2.21 | 2.35 | 312300.0 | 2.33 |
2020-11-09 | 2.29 | 2.01 | 2.01 | 2.19 | 549900.0 | 2.17 |
2020-11-06 | 2.12 | 1.89 | 2.03 | 1.9 | 191800.0 | 1.88 |
2020-11-05 | 2.01 | 1.9 | 1.91 | 1.99 | 213500.0 | 1.97 |
2020-11-04 | 1.91 | 1.86 | 1.87 | 1.87 | 61800.0 | 1.86 |
2020-11-03 | 1.88 | 1.8 | 1.81 | 1.87 | 171300.0 | 1.86 |
2020-11-02 | 1.83 | 1.8 | 1.8 | 1.82 | 72600.0 | 1.81 |
2020-10-30 | 1.85 | 1.78 | 1.84 | 1.83 | 190800.0 | 1.82 |
2020-10-29 | 1.88 | 1.71 | 1.78 | 1.87 | 193300.0 | 1.86 |
2020-10-28 | 1.82 | 1.77 | 1.8 | 1.78 | 109000.0 | 1.77 |
2020-10-27 | 1.91 | 1.81 | 1.91 | 1.81 | 207800.0 | 1.8 |
2020-10-26 | 1.98 | 1.9 | 1.98 | 1.92 | 167400.0 | 1.9 |
2020-10-23 | 2.04 | 1.99 | 2.02 | 1.99 | 105100.0 | 1.97 |
2020-10-22 | 2.03 | 1.94 | 1.97 | 2.01 | 197700.0 | 1.99 |
2020-10-21 | 1.99 | 1.94 | 1.95 | 1.95 | 146600.0 | 1.93 |
2020-10-20 | 2.06 | 1.95 | 2.0 | 1.95 | 214000.0 | 1.93 |
2020-10-19 | 2.14 | 1.95 | 2.14 | 1.96 | 407600.0 | 1.94 |
2020-10-16 | 2.15 | 2.04 | 2.04 | 2.09 | 781100.0 | 2.07 |
2020-10-15 | 2.04 | 1.88 | 1.9 | 2.02 | 582200.0 | 2.0 |
2020-10-14 | 1.96 | 1.79 | 1.82 | 1.92 | 547100.0 | 1.9 |
2020-10-13 | 1.81 | 1.77 | 1.77 | 1.8 | 85900.0 | 1.79 |
2020-10-12 | 1.82 | 1.74 | 1.78 | 1.8 | 169500.0 | 1.79 |
2020-10-09 | 1.77 | 1.69 | 1.71 | 1.76 | 220100.0 | 1.75 |
2020-10-08 | 1.72 | 1.59 | 1.72 | 1.69 | 222600.0 | 1.68 |
2020-10-07 | 1.72 | 1.58 | 1.59 | 1.7 | 412800.0 | 1.69 |
2020-10-06 | 1.6 | 1.53 | 1.56 | 1.59 | 208200.0 | 1.58 |
2020-10-05 | 1.57 | 1.52 | 1.55 | 1.54 | 517500.0 | 1.53 |
2020-10-02 | 1.56 | 1.5 | 1.52 | 1.55 | 120700.0 | 1.54 |
2020-10-01 | 1.57 | 1.51 | 1.51 | 1.55 | 169900.0 | 1.54 |
2020-09-30 | 1.55 | 1.48 | 1.51 | 1.52 | 334900.0 | 1.51 |
2020-09-29 | 1.52 | 1.31 | 1.31 | 1.49 | 382100.0 | 1.48 |
2020-09-28 | 1.34 | 1.28 | 1.28 | 1.32 | 141100.0 | 1.31 |
2020-09-25 | 1.39 | 1.29 | 1.37 | 1.32 | 119600.0 | 1.31 |
2020-09-24 | 1.42 | 1.25 | 1.25 | 1.37 | 346000.0 | 1.36 |
2020-09-23 | 1.31 | 1.26 | 1.29 | 1.26 | 165700.0 | 1.25 |
2020-09-22 | 1.35 | 1.26 | 1.34 | 1.27 | 126700.0 | 1.26 |
2020-09-21 | 1.35 | 1.3 | 1.33 | 1.32 | 167000.0 | 1.31 |
2020-09-18 | 1.42 | 1.35 | 1.42 | 1.37 | 577500.0 | 1.36 |
2020-09-17 | 1.38 | 1.34 | 1.36 | 1.36 | 42000.0 | 1.35 |
2020-09-16 | 1.4 | 1.34 | 1.34 | 1.36 | 75700.0 | 1.35 |
2020-09-15 | 1.43 | 1.32 | 1.41 | 1.34 | 91000.0 | 1.33 |
2020-09-14 | 1.4 | 1.32 | 1.39 | 1.39 | 115800.0 | 1.38 |
2020-09-11 | 1.41 | 1.32 | 1.37 | 1.39 | 204800.0 | 1.35 |
2020-09-10 | 1.41 | 1.32 | 1.39 | 1.38 | 265700.0 | 1.34 |
2020-09-09 | 1.48 | 1.37 | 1.48 | 1.38 | 152100.0 | 1.34 |
2020-09-08 | 1.5 | 1.45 | 1.5 | 1.46 | 109700.0 | 1.42 |
2020-09-04 | 1.54 | 1.46 | 1.53 | 1.51 | 89700.0 | 1.47 |
2020-09-03 | 1.54 | 1.49 | 1.5 | 1.5 | 130100.0 | 1.46 |
2020-09-02 | 1.53 | 1.48 | 1.52 | 1.51 | 161700.0 | 1.47 |
2020-09-01 | 1.52 | 1.45 | 1.52 | 1.52 | 86500.0 | 1.48 |
2020-08-31 | 1.57 | 1.52 | 1.57 | 1.52 | 166100.0 | 1.48 |
2020-08-28 | 1.61 | 1.53 | 1.56 | 1.57 | 149300.0 | 1.53 |
2020-08-27 | 1.59 | 1.54 | 1.56 | 1.56 | 69100.0 | 1.52 |
2020-08-26 | 1.6 | 1.55 | 1.6 | 1.56 | 103100.0 | 1.52 |
2020-08-25 | 1.63 | 1.59 | 1.6 | 1.61 | 60600.0 | 1.57 |
2020-08-24 | 1.62 | 1.56 | 1.59 | 1.59 | 166500.0 | 1.55 |
2020-08-21 | 1.61 | 1.52 | 1.53 | 1.59 | 203500.0 | 1.55 |
2020-08-20 | 1.54 | 1.46 | 1.47 | 1.53 | 170300.0 | 1.49 |
2020-08-19 | 1.54 | 1.46 | 1.47 | 1.49 | 154100.0 | 1.45 |
2020-08-18 | 1.54 | 1.45 | 1.51 | 1.48 | 251500.0 | 1.44 |
2020-08-17 | 1.6 | 1.47 | 1.6 | 1.54 | 235300.0 | 1.5 |
2020-08-14 | 1.6 | 1.52 | 1.6 | 1.54 | 318200.0 | 1.5 |
2020-08-13 | 1.53 | 1.4 | 1.41 | 1.52 | 627400.0 | 1.48 |
2020-08-12 | 1.47 | 1.31 | 1.43 | 1.35 | 400300.0 | 1.32 |
2020-08-11 | 1.41 | 1.31 | 1.33 | 1.4 | 688000.0 | 1.36 |
2020-08-10 | 1.4 | 1.3 | 1.37 | 1.32 | 846300.0 | 1.29 |
2020-08-07 | 1.39 | 1.31 | 1.36 | 1.36 | 111800.0 | 1.32 |
2020-08-06 | 1.42 | 1.34 | 1.38 | 1.38 | 100800.0 | 1.34 |
2020-08-05 | 1.5 | 1.38 | 1.5 | 1.38 | 315200.0 | 1.34 |
2020-08-04 | 1.49 | 1.35 | 1.35 | 1.44 | 253100.0 | 1.4 |
2020-08-03 | 1.34 | 1.29 | 1.31 | 1.34 | 52200.0 | 1.31 |
2020-07-31 | 1.37 | 1.31 | 1.34 | 1.32 | 106900.0 | 1.29 |
2020-07-30 | 1.37 | 1.31 | 1.31 | 1.36 | 67800.0 | 1.32 |
2020-07-29 | 1.36 | 1.31 | 1.33 | 1.33 | 193400.0 | 1.3 |
2020-07-28 | 1.41 | 1.35 | 1.41 | 1.35 | 128100.0 | 1.32 |
2020-07-27 | 1.47 | 1.36 | 1.45 | 1.37 | 127600.0 | 1.33 |
2020-07-24 | 1.54 | 1.43 | 1.53 | 1.43 | 172500.0 | 1.39 |
2020-07-23 | 1.53 | 1.48 | 1.5 | 1.52 | 77100.0 | 1.48 |
2020-07-22 | 1.52 | 1.47 | 1.5 | 1.5 | 151100.0 | 1.46 |
2020-07-21 | 1.63 | 1.51 | 1.58 | 1.51 | 129400.0 | 1.47 |
2020-07-20 | 1.59 | 1.5 | 1.53 | 1.57 | 139500.0 | 1.53 |
2020-07-17 | 1.55 | 1.49 | 1.49 | 1.53 | 96500.0 | 1.49 |
2020-07-16 | 1.54 | 1.46 | 1.5 | 1.5 | 161600.0 | 1.46 |
2020-07-15 | 1.56 | 1.45 | 1.48 | 1.47 | 474500.0 | 1.43 |
2020-07-14 | 1.44 | 1.35 | 1.39 | 1.43 | 144900.0 | 1.39 |
2020-07-13 | 1.47 | 1.39 | 1.47 | 1.39 | 147200.0 | 1.35 |
2020-07-10 | 1.47 | 1.4 | 1.42 | 1.44 | 146000.0 | 1.4 |
2020-07-09 | 1.42 | 1.35 | 1.41 | 1.4 | 341800.0 | 1.36 |
2020-07-08 | 1.46 | 1.41 | 1.42 | 1.42 | 215500.0 | 1.38 |
2020-07-07 | 1.46 | 1.38 | 1.42 | 1.42 | 229500.0 | 1.38 |
2020-07-06 | 1.46 | 1.4 | 1.43 | 1.42 | 193000.0 | 1.38 |
2020-07-02 | 1.49 | 1.4 | 1.46 | 1.41 | 146500.0 | 1.37 |
2020-07-01 | 1.47 | 1.4 | 1.44 | 1.44 | 275300.0 | 1.4 |
2020-06-30 | 1.45 | 1.4 | 1.41 | 1.43 | 278300.0 | 1.39 |
2020-06-29 | 1.46 | 1.36 | 1.37 | 1.43 | 281700.0 | 1.39 |
2020-06-26 | 1.51 | 1.35 | 1.5 | 1.37 | 1001800.0 | 1.33 |
2020-06-25 | 1.53 | 1.46 | 1.5 | 1.52 | 206700.0 | 1.48 |
2020-06-24 | 1.6 | 1.42 | 1.57 | 1.5 | 656800.0 | 1.46 |
2020-06-23 | 1.66 | 1.6 | 1.63 | 1.6 | 418100.0 | 1.56 |
2020-06-22 | 1.85 | 1.59 | 1.8 | 1.66 | 1163500.0 | 1.62 |
2020-06-19 | 2.7 | 1.68 | 1.79 | 1.81 | 10837300.0 | 1.76 |
2020-06-18 | 1.85 | 1.56 | 1.58 | 1.75 | 977000.0 | 1.7 |
2020-06-17 | 2.04 | 1.6 | 1.99 | 1.62 | 900200.0 | 1.58 |
2020-06-16 | 2.2 | 1.66 | 1.67 | 2.0 | 3061100.0 | 1.95 |
2020-06-15 | 1.66 | 1.59 | 1.6 | 1.65 | 100500.0 | 1.61 |
2020-06-12 | 1.75 | 1.57 | 1.68 | 1.65 | 193600.0 | 1.61 |
2020-06-11 | 1.75 | 1.6 | 1.62 | 1.65 | 265600.0 | 1.58 |
2020-06-10 | 1.84 | 1.68 | 1.84 | 1.69 | 139500.0 | 1.62 |
2020-06-09 | 1.88 | 1.8 | 1.83 | 1.83 | 194400.0 | 1.76 |
2020-06-08 | 1.94 | 1.83 | 1.88 | 1.85 | 306700.0 | 1.77 |
2020-06-05 | 1.94 | 1.71 | 1.71 | 1.87 | 425400.0 | 1.79 |
2020-06-04 | 1.69 | 1.58 | 1.59 | 1.69 | 164100.0 | 1.62 |
2020-06-03 | 1.68 | 1.57 | 1.61 | 1.6 | 136800.0 | 1.54 |
2020-06-02 | 1.59 | 1.48 | 1.57 | 1.48 | 148500.0 | 1.42 |
2020-06-01 | 1.58 | 1.47 | 1.47 | 1.57 | 94200.0 | 1.51 |
2020-05-29 | 1.65 | 1.49 | 1.64 | 1.5 | 199500.0 | 1.44 |
2020-05-28 | 1.85 | 1.66 | 1.85 | 1.67 | 182700.0 | 1.6 |
2020-05-27 | 1.84 | 1.7 | 1.8 | 1.83 | 185900.0 | 1.76 |
2020-05-26 | 1.79 | 1.6 | 1.6 | 1.77 | 196100.0 | 1.7 |
2020-05-22 | 1.65 | 1.47 | 1.51 | 1.6 | 253100.0 | 1.54 |
2020-05-21 | 1.5 | 1.26 | 1.32 | 1.48 | 187900.0 | 1.42 |
2020-05-20 | 1.38 | 1.28 | 1.34 | 1.33 | 380900.0 | 1.28 |
2020-05-19 | 1.54 | 1.3 | 1.51 | 1.33 | 290900.0 | 1.28 |
2020-05-18 | 1.55 | 1.43 | 1.48 | 1.52 | 263400.0 | 1.46 |
2020-05-15 | 1.44 | 1.37 | 1.44 | 1.39 | 150800.0 | 1.33 |
2020-05-14 | 1.41 | 1.19 | 1.22 | 1.4 | 1194100.0 | 1.34 |
2020-05-13 | 1.35 | 1.1 | 1.35 | 1.21 | 541300.0 | 1.16 |
2020-05-12 | 1.41 | 1.3 | 1.38 | 1.3 | 196000.0 | 1.25 |
2020-05-11 | 1.48 | 1.32 | 1.44 | 1.41 | 224100.0 | 1.35 |
2020-05-08 | 1.49 | 1.32 | 1.32 | 1.44 | 192600.0 | 1.38 |
2020-05-07 | 1.38 | 1.3 | 1.36 | 1.35 | 131400.0 | 1.3 |
2020-05-06 | 1.39 | 1.3 | 1.36 | 1.3 | 130400.0 | 1.25 |
2020-05-05 | 1.59 | 1.34 | 1.59 | 1.34 | 283700.0 | 1.29 |
2020-05-04 | 1.52 | 1.43 | 1.43 | 1.5 | 164400.0 | 1.44 |
2020-05-01 | 1.52 | 1.4 | 1.52 | 1.46 | 117700.0 | 1.4 |
2020-04-30 | 1.6 | 1.45 | 1.6 | 1.46 | 168800.0 | 1.4 |
2020-04-29 | 1.68 | 1.53 | 1.61 | 1.63 | 190200.0 | 1.56 |
2020-04-28 | 1.55 | 1.48 | 1.51 | 1.53 | 93600.0 | 1.47 |
2020-04-27 | 1.51 | 1.39 | 1.44 | 1.47 | 128500.0 | 1.41 |
2020-04-24 | 1.47 | 1.36 | 1.41 | 1.42 | 189200.0 | 1.36 |
2020-04-23 | 1.52 | 1.44 | 1.48 | 1.46 | 87200.0 | 1.4 |
2020-04-22 | 1.53 | 1.45 | 1.49 | 1.5 | 172000.0 | 1.44 |
2020-04-21 | 1.51 | 1.4 | 1.41 | 1.5 | 192400.0 | 1.44 |
2020-04-20 | 1.53 | 1.35 | 1.51 | 1.42 | 194800.0 | 1.36 |
2020-04-17 | 1.56 | 1.37 | 1.41 | 1.55 | 188400.0 | 1.49 |
2020-04-16 | 1.48 | 1.35 | 1.47 | 1.4 | 207400.0 | 1.34 |
2020-04-15 | 1.61 | 1.45 | 1.6 | 1.47 | 246600.0 | 1.41 |
2020-04-14 | 1.74 | 1.61 | 1.7 | 1.63 | 238600.0 | 1.56 |
2020-04-13 | 1.78 | 1.68 | 1.75 | 1.7 | 98400.0 | 1.63 |
2020-04-09 | 1.75 | 1.58 | 1.59 | 1.74 | 351200.0 | 1.67 |
2020-04-08 | 1.58 | 1.43 | 1.58 | 1.53 | 381900.0 | 1.47 |
2020-04-07 | 1.67 | 1.5 | 1.67 | 1.52 | 231000.0 | 1.46 |
2020-04-06 | 1.69 | 1.53 | 1.61 | 1.64 | 161500.0 | 1.57 |
2020-04-03 | 1.8 | 1.45 | 1.76 | 1.5 | 456700.0 | 1.44 |
2020-04-02 | 1.89 | 1.75 | 1.83 | 1.76 | 225400.0 | 1.69 |
2020-04-01 | 2.0 | 1.83 | 1.96 | 1.83 | 229100.0 | 1.76 |
2020-03-31 | 2.05 | 1.95 | 1.98 | 2.03 | 183700.0 | 1.95 |
2020-03-30 | 2.05 | 1.9 | 1.99 | 1.98 | 116000.0 | 1.9 |
2020-03-27 | 2.16 | 1.92 | 1.96 | 1.96 | 284300.0 | 1.88 |
2020-03-26 | 2.25 | 1.99 | 1.99 | 2.02 | 486400.0 | 1.94 |
2020-03-25 | 2.18 | 1.94 | 1.98 | 1.98 | 354200.0 | 1.9 |
2020-03-24 | 2.16 | 1.83 | 2.05 | 2.02 | 427900.0 | 1.94 |
2020-03-23 | 2.03 | 1.77 | 1.98 | 2.01 | 353500.0 | 1.93 |
2020-03-20 | 2.06 | 1.78 | 2.01 | 2.02 | 419700.0 | 1.94 |
2020-03-19 | 2.04 | 1.68 | 1.84 | 2.0 | 280600.0 | 1.92 |
2020-03-18 | 1.95 | 1.7 | 1.95 | 1.82 | 362600.0 | 1.75 |
2020-03-17 | 2.16 | 1.88 | 1.93 | 2.12 | 335000.0 | 2.03 |
2020-03-16 | 2.05 | 1.81 | 1.87 | 1.94 | 437700.0 | 1.86 |
2020-03-13 | 2.07 | 1.77 | 2.01 | 1.96 | 397600.0 | 1.88 |
2020-03-12 | 2.07 | 1.93 | 1.93 | 2.0 | 446900.0 | 1.87 |
2020-03-11 | 2.19 | 1.98 | 2.18 | 2.01 | 298200.0 | 1.88 |
2020-03-10 | 2.22 | 2.06 | 2.12 | 2.2 | 386500.0 | 2.06 |
2020-03-09 | 2.06 | 1.75 | 1.83 | 2.05 | 344800.0 | 1.92 |
2020-03-06 | 1.99 | 1.84 | 1.85 | 1.97 | 316700.0 | 1.84 |
2020-03-05 | 2.03 | 1.8 | 2.02 | 1.83 | 198800.0 | 1.71 |
2020-03-04 | 1.97 | 1.84 | 1.93 | 1.97 | 204900.0 | 1.84 |
2020-03-03 | 1.98 | 1.84 | 1.98 | 1.92 | 237400.0 | 1.8 |
2020-03-02 | 2.05 | 1.89 | 2.04 | 1.98 | 145100.0 | 1.85 |
2020-02-28 | 2.06 | 1.93 | 1.93 | 2.01 | 385200.0 | 1.88 |
2020-02-27 | 2.04 | 1.9 | 2.02 | 1.91 | 174000.0 | 1.79 |
2020-02-26 | 2.04 | 1.95 | 1.98 | 2.02 | 152900.0 | 1.89 |
2020-02-25 | 2.07 | 1.99 | 2.07 | 2.0 | 189300.0 | 1.87 |
2020-02-24 | 2.1 | 2.05 | 2.1 | 2.07 | 195500.0 | 1.94 |
2020-02-21 | 2.18 | 2.11 | 2.17 | 2.11 | 91600.0 | 1.97 |
2020-02-20 | 2.19 | 2.11 | 2.19 | 2.14 | 91300.0 | 2.0 |
2020-02-19 | 2.25 | 2.19 | 2.2 | 2.2 | 208400.0 | 2.06 |
2020-02-18 | 2.21 | 2.04 | 2.05 | 2.2 | 152000.0 | 2.06 |