名前 | Movado Group Inc. Common Stock |
ティッカー | MOV |
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 | 21.56 | 22.42 | 21.98 | 104000.0 | 21.98 |
2021-02-12 | 22.83 | 21.96 | 22.83 | 22.26 | 123900.0 | 22.26 |
2021-02-11 | 24.16 | 22.74 | 24.01 | 22.97 | 109100.0 | 22.97 |
2021-02-10 | 24.06 | 23.04 | 24.04 | 23.92 | 112200.0 | 23.92 |
2021-02-09 | 24.29 | 23.37 | 24.29 | 23.84 | 127800.0 | 23.84 |
2021-02-08 | 24.41 | 23.38 | 24.01 | 24.33 | 225300.0 | 24.33 |
2021-02-05 | 23.8 | 22.94 | 23.22 | 23.76 | 203700.0 | 23.76 |
2021-02-04 | 22.97 | 21.81 | 21.81 | 22.84 | 118300.0 | 22.84 |
2021-02-03 | 21.94 | 21.38 | 21.64 | 21.68 | 104100.0 | 21.68 |
2021-02-02 | 21.91 | 21.15 | 21.83 | 21.61 | 141600.0 | 21.61 |
2021-02-01 | 21.94 | 20.95 | 21.11 | 21.61 | 198000.0 | 21.61 |
2021-01-29 | 21.59 | 20.44 | 21.52 | 20.66 | 136200.0 | 20.66 |
2021-01-28 | 22.95 | 20.9 | 22.56 | 21.33 | 229500.0 | 21.33 |
2021-01-27 | 22.98 | 20.56 | 20.59 | 22.42 | 305700.0 | 22.42 |
2021-01-26 | 21.15 | 20.16 | 20.86 | 21.07 | 123800.0 | 21.07 |
2021-01-25 | 20.67 | 19.45 | 20.35 | 20.53 | 348800.0 | 20.53 |
2021-01-22 | 20.79 | 20.01 | 20.42 | 20.46 | 218900.0 | 20.46 |
2021-01-21 | 21.03 | 20.28 | 20.95 | 20.76 | 220000.0 | 20.76 |
2021-01-20 | 21.19 | 20.51 | 20.8 | 20.91 | 181200.0 | 20.91 |
2021-01-19 | 21.33 | 20.76 | 21.11 | 21.03 | 212700.0 | 20.93 |
2021-01-15 | 21.8 | 20.03 | 20.33 | 21.21 | 342600.0 | 21.11 |
2021-01-14 | 21.22 | 20.41 | 20.41 | 20.9 | 201900.0 | 20.8 |
2021-01-13 | 21.24 | 20.07 | 20.73 | 20.39 | 250300.0 | 20.29 |
2021-01-12 | 21.13 | 18.97 | 18.97 | 20.98 | 356600.0 | 20.88 |
2021-01-11 | 19.22 | 17.77 | 17.77 | 18.88 | 442100.0 | 18.79 |
2021-01-08 | 18.28 | 17.75 | 18.25 | 18.08 | 140700.0 | 17.99 |
2021-01-07 | 18.29 | 17.76 | 18.19 | 18.19 | 251700.0 | 18.1 |
2021-01-06 | 18.71 | 17.43 | 17.43 | 17.99 | 491700.0 | 17.9 |
2021-01-05 | 17.5 | 16.72 | 16.95 | 17.21 | 166000.0 | 17.13 |
2021-01-04 | 16.98 | 16.39 | 16.7 | 16.75 | 167500.0 | 16.67 |
2020-12-31 | 17.06 | 16.55 | 16.59 | 16.62 | 145000.0 | 16.54 |
2020-12-30 | 17.0 | 16.01 | 16.84 | 16.64 | 335100.0 | 16.56 |
2020-12-29 | 17.32 | 16.54 | 17.24 | 16.79 | 118100.0 | 16.71 |
2020-12-28 | 17.87 | 17.1 | 17.75 | 17.15 | 161700.0 | 17.07 |
2020-12-24 | 17.62 | 17.23 | 17.41 | 17.39 | 56900.0 | 17.31 |
2020-12-23 | 17.62 | 16.84 | 16.98 | 17.46 | 381000.0 | 17.38 |
2020-12-22 | 17.45 | 16.63 | 17.43 | 16.86 | 171400.0 | 16.78 |
2020-12-21 | 17.66 | 16.74 | 17.53 | 17.33 | 261000.0 | 17.25 |
2020-12-18 | 17.92 | 17.17 | 17.88 | 17.79 | 545700.0 | 17.71 |
2020-12-17 | 18.45 | 17.0 | 17.66 | 17.89 | 201700.0 | 17.8 |
2020-12-16 | 17.58 | 16.87 | 17.35 | 17.5 | 360900.0 | 17.42 |
2020-12-15 | 17.42 | 16.16 | 16.25 | 17.35 | 253800.0 | 17.27 |
2020-12-14 | 17.34 | 16.07 | 17.19 | 16.13 | 215300.0 | 16.05 |
2020-12-11 | 17.39 | 16.82 | 16.95 | 17.01 | 198100.0 | 16.93 |
2020-12-10 | 17.54 | 16.38 | 17.31 | 16.97 | 132500.0 | 16.89 |
2020-12-09 | 18.37 | 17.21 | 17.99 | 17.34 | 267800.0 | 17.26 |
2020-12-08 | 17.8 | 16.74 | 16.93 | 17.72 | 174000.0 | 17.64 |
2020-12-07 | 17.73 | 16.93 | 17.73 | 17.1 | 153100.0 | 17.02 |
2020-12-04 | 17.88 | 17.23 | 17.23 | 17.81 | 90500.0 | 17.73 |
2020-12-03 | 17.73 | 16.98 | 16.98 | 17.32 | 110300.0 | 17.24 |
2020-12-02 | 17.1 | 16.55 | 16.76 | 16.98 | 208700.0 | 16.9 |
2020-12-01 | 17.15 | 16.21 | 17.14 | 16.87 | 359100.0 | 16.79 |
2020-11-30 | 17.7 | 16.48 | 17.6 | 16.93 | 233900.0 | 16.85 |
2020-11-27 | 18.3 | 17.38 | 18.0 | 17.84 | 159300.0 | 17.76 |
2020-11-25 | 19.0 | 17.49 | 18.46 | 18.06 | 263400.0 | 17.97 |
2020-11-24 | 18.5 | 16.42 | 17.12 | 18.46 | 266500.0 | 18.37 |
2020-11-23 | 16.94 | 15.95 | 16.25 | 16.69 | 361100.0 | 16.61 |
2020-11-20 | 16.37 | 15.28 | 15.62 | 16.23 | 215800.0 | 16.15 |
2020-11-19 | 15.88 | 14.76 | 15.13 | 15.85 | 198400.0 | 15.77 |
2020-11-18 | 15.33 | 14.56 | 14.62 | 15.22 | 181900.0 | 15.15 |
2020-11-17 | 14.71 | 13.66 | 13.74 | 14.53 | 109700.0 | 14.46 |
2020-11-16 | 14.82 | 13.66 | 14.29 | 13.97 | 161100.0 | 13.9 |
2020-11-13 | 13.93 | 13.11 | 13.24 | 13.74 | 128900.0 | 13.67 |
2020-11-12 | 13.53 | 12.72 | 13.01 | 13.04 | 192300.0 | 12.98 |
2020-11-11 | 14.06 | 12.61 | 14.06 | 12.87 | 126400.0 | 12.81 |
2020-11-10 | 14.5 | 13.21 | 13.28 | 13.93 | 215600.0 | 13.86 |
2020-11-09 | 13.41 | 12.42 | 12.42 | 13.16 | 423000.0 | 13.1 |
2020-11-06 | 12.03 | 11.29 | 12.03 | 11.43 | 104900.0 | 11.38 |
2020-11-05 | 12.1 | 11.59 | 11.59 | 11.99 | 71000.0 | 11.93 |
2020-11-04 | 11.6 | 11.23 | 11.23 | 11.44 | 102500.0 | 11.39 |
2020-11-03 | 11.5 | 11.21 | 11.37 | 11.38 | 94700.0 | 11.33 |
2020-11-02 | 11.2 | 10.84 | 11.08 | 11.1 | 93700.0 | 11.05 |
2020-10-30 | 11.15 | 10.8 | 11.15 | 10.91 | 145300.0 | 10.86 |
2020-10-29 | 11.34 | 10.97 | 11.11 | 11.17 | 109700.0 | 11.12 |
2020-10-28 | 12.0 | 11.22 | 11.94 | 11.25 | 168000.0 | 11.2 |
2020-10-27 | 12.75 | 12.27 | 12.58 | 12.27 | 168500.0 | 12.21 |
2020-10-26 | 12.81 | 12.29 | 12.56 | 12.66 | 161600.0 | 12.6 |
2020-10-23 | 13.17 | 12.4 | 13.0 | 12.76 | 173400.0 | 12.7 |
2020-10-22 | 12.88 | 12.19 | 12.37 | 12.84 | 146800.0 | 12.78 |
2020-10-21 | 12.27 | 11.86 | 11.86 | 12.15 | 146300.0 | 12.09 |
2020-10-20 | 11.99 | 11.47 | 11.53 | 11.86 | 290900.0 | 11.8 |
2020-10-19 | 11.43 | 10.91 | 11.01 | 11.4 | 221300.0 | 11.35 |
2020-10-16 | 11.2 | 10.75 | 10.75 | 10.98 | 277700.0 | 10.93 |
2020-10-15 | 10.88 | 10.07 | 10.35 | 10.77 | 132300.0 | 10.72 |
2020-10-14 | 10.72 | 10.36 | 10.63 | 10.49 | 79100.0 | 10.44 |
2020-10-13 | 10.87 | 10.45 | 10.87 | 10.69 | 124000.0 | 10.64 |
2020-10-12 | 11.01 | 10.75 | 10.89 | 10.87 | 111500.0 | 10.82 |
2020-10-09 | 11.01 | 10.61 | 10.91 | 10.94 | 134100.0 | 10.89 |
2020-10-08 | 10.9 | 10.59 | 10.77 | 10.88 | 98800.0 | 10.83 |
2020-10-07 | 10.73 | 10.51 | 10.56 | 10.65 | 139200.0 | 10.6 |
2020-10-06 | 11.1 | 10.39 | 11.09 | 10.48 | 173500.0 | 10.43 |
2020-10-05 | 11.0 | 10.57 | 10.57 | 10.9 | 167000.0 | 10.85 |
2020-10-02 | 10.61 | 10.04 | 10.12 | 10.52 | 157200.0 | 10.47 |
2020-10-01 | 10.36 | 9.85 | 9.99 | 10.3 | 205800.0 | 10.25 |
2020-09-30 | 10.13 | 9.69 | 9.93 | 9.94 | 248000.0 | 9.89 |
2020-09-29 | 10.32 | 9.66 | 10.3 | 9.91 | 267800.0 | 9.86 |
2020-09-28 | 10.59 | 10.27 | 10.38 | 10.39 | 150800.0 | 10.34 |
2020-09-25 | 10.45 | 10.2 | 10.29 | 10.25 | 172700.0 | 10.2 |
2020-09-24 | 10.7 | 10.15 | 10.69 | 10.31 | 297600.0 | 10.26 |
2020-09-23 | 11.41 | 10.63 | 11.17 | 10.64 | 202000.0 | 10.59 |
2020-09-22 | 11.59 | 10.98 | 11.37 | 11.08 | 210800.0 | 11.03 |
2020-09-21 | 12.61 | 11.01 | 12.61 | 11.34 | 303400.0 | 11.29 |
2020-09-18 | 13.17 | 12.27 | 12.34 | 12.78 | 658400.0 | 12.72 |
2020-09-17 | 12.51 | 12.04 | 12.12 | 12.2 | 272800.0 | 12.14 |
2020-09-16 | 12.36 | 11.78 | 12.0 | 12.13 | 328200.0 | 12.07 |
2020-09-15 | 12.21 | 11.53 | 11.57 | 12.0 | 283800.0 | 11.94 |
2020-09-14 | 11.56 | 11.22 | 11.38 | 11.49 | 276200.0 | 11.44 |
2020-09-11 | 11.43 | 11.12 | 11.28 | 11.32 | 226700.0 | 11.27 |
2020-09-10 | 11.51 | 10.99 | 11.09 | 11.22 | 357100.0 | 11.17 |
2020-09-09 | 11.22 | 10.87 | 11.17 | 11.07 | 195400.0 | 11.02 |
2020-09-08 | 11.25 | 10.85 | 11.25 | 11.11 | 222800.0 | 11.06 |
2020-09-04 | 11.66 | 11.13 | 11.64 | 11.24 | 229900.0 | 11.19 |
2020-09-03 | 11.82 | 11.26 | 11.49 | 11.38 | 260000.0 | 11.33 |
2020-09-02 | 11.45 | 10.81 | 11.03 | 11.41 | 293100.0 | 11.36 |
2020-09-01 | 11.05 | 10.29 | 10.78 | 10.98 | 236200.0 | 10.93 |
2020-08-31 | 11.22 | 10.84 | 11.18 | 10.91 | 238000.0 | 10.86 |
2020-08-28 | 11.19 | 10.95 | 11.16 | 11.14 | 216900.0 | 11.09 |
2020-08-27 | 12.49 | 10.83 | 12.25 | 10.99 | 289200.0 | 10.94 |
2020-08-26 | 11.52 | 10.79 | 11.46 | 10.88 | 217800.0 | 10.83 |
2020-08-25 | 11.73 | 10.97 | 11.2 | 11.57 | 282500.0 | 11.51 |
2020-08-24 | 11.18 | 10.0 | 10.29 | 11.14 | 237600.0 | 11.09 |
2020-08-21 | 10.01 | 9.82 | 9.99 | 10.0 | 203600.0 | 9.95 |
2020-08-20 | 10.33 | 9.97 | 10.18 | 10.08 | 202000.0 | 10.03 |
2020-08-19 | 10.56 | 10.24 | 10.56 | 10.29 | 187600.0 | 10.24 |
2020-08-18 | 10.81 | 10.01 | 10.81 | 10.5 | 301300.0 | 10.45 |
2020-08-17 | 10.88 | 10.57 | 10.85 | 10.86 | 132900.0 | 10.81 |
2020-08-14 | 10.9 | 10.55 | 10.59 | 10.82 | 210200.0 | 10.77 |
2020-08-13 | 10.89 | 10.36 | 10.54 | 10.7 | 171800.0 | 10.65 |
2020-08-12 | 10.8 | 10.34 | 10.79 | 10.74 | 193200.0 | 10.69 |
2020-08-11 | 10.8 | 10.47 | 10.67 | 10.54 | 185500.0 | 10.49 |
2020-08-10 | 10.95 | 10.39 | 10.6 | 10.45 | 206800.0 | 10.4 |
2020-08-07 | 10.6 | 9.99 | 10.17 | 10.55 | 181200.0 | 10.5 |
2020-08-06 | 10.42 | 10.12 | 10.35 | 10.19 | 140100.0 | 10.14 |
2020-08-05 | 10.43 | 9.84 | 9.88 | 10.41 | 108700.0 | 10.36 |
2020-08-04 | 10.03 | 9.48 | 9.5 | 9.86 | 166900.0 | 9.81 |
2020-08-03 | 9.73 | 9.46 | 9.73 | 9.61 | 174200.0 | 9.56 |
2020-07-31 | 9.76 | 9.39 | 9.72 | 9.64 | 229800.0 | 9.59 |
2020-07-30 | 10.11 | 9.66 | 10.02 | 9.72 | 141000.0 | 9.67 |
2020-07-29 | 10.49 | 9.94 | 9.94 | 10.18 | 157100.0 | 10.13 |
2020-07-28 | 10.34 | 9.75 | 10.28 | 9.92 | 302300.0 | 9.87 |
2020-07-27 | 10.66 | 10.26 | 10.52 | 10.37 | 147400.0 | 10.32 |
2020-07-24 | 10.84 | 10.51 | 10.77 | 10.52 | 122400.0 | 10.47 |
2020-07-23 | 10.81 | 10.28 | 10.33 | 10.68 | 172200.0 | 10.63 |
2020-07-22 | 10.9 | 10.43 | 10.86 | 10.61 | 173000.0 | 10.56 |
2020-07-21 | 11.46 | 10.66 | 10.66 | 10.98 | 196900.0 | 10.93 |
2020-07-20 | 10.91 | 10.46 | 10.91 | 10.5 | 201800.0 | 10.45 |
2020-07-17 | 11.09 | 10.57 | 10.95 | 10.68 | 140500.0 | 10.63 |
2020-07-16 | 11.41 | 10.99 | 11.29 | 11.08 | 156400.0 | 11.03 |
2020-07-15 | 11.47 | 10.66 | 10.85 | 11.31 | 249400.0 | 11.26 |
2020-07-14 | 10.89 | 10.16 | 10.89 | 10.5 | 262100.0 | 10.45 |
2020-07-13 | 11.23 | 10.1 | 10.33 | 10.88 | 373300.0 | 10.83 |
2020-07-10 | 10.11 | 9.67 | 9.92 | 10.1 | 262000.0 | 10.05 |
2020-07-09 | 10.02 | 9.42 | 9.87 | 9.73 | 278600.0 | 9.68 |
2020-07-08 | 10.15 | 9.76 | 10.04 | 9.88 | 201300.0 | 9.83 |
2020-07-07 | 10.28 | 9.83 | 10.27 | 10.03 | 362800.0 | 9.98 |
2020-07-06 | 11.0 | 10.1 | 10.68 | 10.4 | 182700.0 | 10.35 |
2020-07-02 | 10.76 | 10.26 | 10.62 | 10.51 | 135400.0 | 10.46 |
2020-07-01 | 11.16 | 10.22 | 10.91 | 10.36 | 171600.0 | 10.31 |
2020-06-30 | 10.91 | 10.53 | 10.64 | 10.84 | 125100.0 | 10.79 |
2020-06-29 | 11.07 | 10.29 | 10.29 | 10.73 | 258700.0 | 10.68 |
2020-06-26 | 10.75 | 9.92 | 10.56 | 10.1 | 399000.0 | 10.05 |
2020-06-25 | 11.18 | 10.49 | 11.18 | 10.76 | 189200.0 | 10.71 |
2020-06-24 | 11.87 | 11.15 | 11.84 | 11.27 | 199800.0 | 11.22 |
2020-06-23 | 12.21 | 11.83 | 12.11 | 12.06 | 249600.0 | 12.0 |
2020-06-22 | 12.09 | 11.3 | 11.56 | 11.99 | 267300.0 | 11.93 |
2020-06-19 | 12.16 | 11.53 | 11.82 | 11.69 | 481800.0 | 11.63 |
2020-06-18 | 12.19 | 11.55 | 11.75 | 11.7 | 210200.0 | 11.64 |
2020-06-17 | 12.4 | 11.82 | 12.24 | 11.89 | 249700.0 | 11.83 |
2020-06-16 | 13.41 | 12.27 | 13.41 | 12.42 | 209000.0 | 12.36 |
2020-06-15 | 12.82 | 11.86 | 12.34 | 12.69 | 297000.0 | 12.63 |
2020-06-12 | 12.91 | 11.94 | 12.45 | 12.81 | 471600.0 | 12.75 |
2020-06-11 | 12.82 | 11.97 | 12.34 | 12.09 | 510700.0 | 12.03 |
2020-06-10 | 14.56 | 12.92 | 14.28 | 13.0 | 281800.0 | 12.94 |
2020-06-09 | 15.07 | 12.63 | 12.95 | 14.26 | 561400.0 | 14.19 |
2020-06-08 | 14.5 | 13.19 | 13.19 | 14.39 | 331400.0 | 14.32 |
2020-06-05 | 13.37 | 12.61 | 12.92 | 12.99 | 331600.0 | 12.93 |
2020-06-04 | 12.66 | 11.26 | 11.37 | 12.38 | 252000.0 | 12.32 |
2020-06-03 | 11.92 | 11.33 | 11.38 | 11.52 | 279600.0 | 11.47 |
2020-06-02 | 11.35 | 10.78 | 10.97 | 11.16 | 167700.0 | 11.11 |
2020-06-01 | 11.22 | 10.29 | 10.39 | 10.79 | 277500.0 | 10.74 |
2020-05-29 | 10.73 | 10.03 | 10.61 | 10.5 | 458800.0 | 10.45 |
2020-05-28 | 11.14 | 10.42 | 10.98 | 10.83 | 263200.0 | 10.78 |
2020-05-27 | 11.03 | 10.65 | 10.92 | 10.85 | 310400.0 | 10.8 |
2020-05-26 | 11.05 | 10.66 | 11.05 | 10.75 | 274800.0 | 10.7 |
2020-05-22 | 10.82 | 10.42 | 10.6 | 10.7 | 193200.0 | 10.65 |
2020-05-21 | 10.8 | 10.22 | 10.32 | 10.57 | 159400.0 | 10.52 |
2020-05-20 | 10.59 | 10.24 | 10.26 | 10.37 | 160100.0 | 10.32 |
2020-05-19 | 10.51 | 9.86 | 10.51 | 10.21 | 256500.0 | 10.16 |
2020-05-18 | 10.73 | 10.34 | 10.35 | 10.52 | 280600.0 | 10.47 |
2020-05-15 | 10.12 | 9.66 | 9.93 | 9.96 | 197100.0 | 9.91 |
2020-05-14 | 10.03 | 9.42 | 9.66 | 10.02 | 338400.0 | 9.97 |
2020-05-13 | 10.03 | 9.52 | 9.81 | 10.02 | 314800.0 | 9.97 |
2020-05-12 | 10.59 | 9.92 | 10.47 | 9.96 | 252300.0 | 9.91 |
2020-05-11 | 10.42 | 9.4 | 9.71 | 10.37 | 308000.0 | 10.32 |
2020-05-08 | 9.81 | 9.21 | 9.47 | 9.78 | 414000.0 | 9.73 |
2020-05-07 | 9.68 | 9.18 | 9.6 | 9.23 | 221100.0 | 9.19 |
2020-05-06 | 9.82 | 9.1 | 9.48 | 9.39 | 118200.0 | 9.35 |
2020-05-05 | 10.19 | 9.45 | 9.9 | 9.51 | 135200.0 | 9.46 |
2020-05-04 | 9.91 | 9.32 | 9.65 | 9.74 | 151700.0 | 9.69 |
2020-05-01 | 10.21 | 9.37 | 10.12 | 9.88 | 310300.0 | 9.83 |
2020-04-30 | 10.83 | 10.28 | 10.8 | 10.31 | 193900.0 | 10.26 |
2020-04-29 | 11.2 | 10.46 | 10.82 | 11.01 | 369000.0 | 10.96 |
2020-04-28 | 10.59 | 9.72 | 10.21 | 10.39 | 507200.0 | 10.34 |
2020-04-27 | 10.0 | 9.09 | 9.2 | 9.82 | 216700.0 | 9.77 |
2020-04-24 | 9.32 | 8.68 | 8.81 | 9.19 | 318800.0 | 9.15 |
2020-04-23 | 9.03 | 8.62 | 8.75 | 8.81 | 297900.0 | 8.77 |
2020-04-22 | 9.56 | 8.79 | 9.53 | 8.79 | 201200.0 | 8.75 |
2020-04-21 | 9.55 | 9.16 | 9.3 | 9.34 | 325200.0 | 9.3 |
2020-04-20 | 9.62 | 9.06 | 9.13 | 9.39 | 456200.0 | 9.35 |
2020-04-17 | 9.71 | 9.22 | 9.46 | 9.41 | 323300.0 | 9.37 |
2020-04-16 | 9.46 | 8.83 | 9.16 | 9.13 | 370400.0 | 9.09 |
2020-04-15 | 10.32 | 8.9 | 10.27 | 9.2 | 829500.0 | 9.16 |
2020-04-14 | 11.9 | 10.57 | 11.46 | 10.79 | 394200.0 | 10.74 |
2020-04-13 | 13.2 | 10.77 | 13.2 | 10.91 | 324000.0 | 10.86 |
2020-04-09 | 13.96 | 10.8 | 10.8 | 13.2 | 695300.0 | 13.14 |
2020-04-08 | 11.18 | 10.51 | 10.84 | 10.54 | 196700.0 | 10.49 |
2020-04-07 | 11.59 | 10.47 | 11.2 | 10.63 | 229400.0 | 10.58 |
2020-04-06 | 11.06 | 10.27 | 10.27 | 10.7 | 165600.0 | 10.65 |
2020-04-03 | 11.12 | 9.86 | 11.05 | 9.96 | 298000.0 | 9.91 |
2020-04-02 | 11.68 | 10.34 | 10.55 | 11.05 | 197900.0 | 11.0 |
2020-04-01 | 11.27 | 10.58 | 11.08 | 10.65 | 197200.0 | 10.6 |
2020-03-31 | 12.17 | 11.07 | 11.07 | 11.82 | 388200.0 | 11.76 |
2020-03-30 | 11.49 | 10.16 | 11.1 | 11.25 | 327900.0 | 11.2 |
2020-03-27 | 11.86 | 10.5 | 10.69 | 11.23 | 338800.0 | 11.18 |
2020-03-26 | 11.24 | 9.56 | 10.08 | 11.13 | 496200.0 | 11.08 |
2020-03-25 | 11.15 | 9.36 | 9.6 | 10.08 | 567600.0 | 10.03 |
2020-03-24 | 9.56 | 9.11 | 9.23 | 9.35 | 340200.0 | 9.31 |
2020-03-23 | 9.41 | 8.12 | 9.25 | 8.74 | 294100.0 | 8.7 |
2020-03-20 | 10.47 | 9.04 | 9.51 | 9.18 | 601100.0 | 9.14 |
2020-03-19 | 11.27 | 9.05 | 10.72 | 9.34 | 592500.0 | 9.3 |
2020-03-18 | 11.14 | 9.56 | 10.41 | 10.75 | 223100.0 | 10.7 |
2020-03-17 | 11.3 | 9.66 | 10.7 | 11.16 | 370600.0 | 11.11 |
2020-03-16 | 12.25 | 10.39 | 11.37 | 10.47 | 294700.0 | 10.42 |
2020-03-13 | 12.68 | 11.35 | 12.21 | 12.68 | 302600.0 | 12.62 |
2020-03-12 | 12.11 | 11.2 | 11.77 | 11.65 | 300000.0 | 11.59 |
2020-03-11 | 12.63 | 11.91 | 12.21 | 12.5 | 256500.0 | 12.44 |
2020-03-10 | 13.52 | 12.38 | 13.38 | 12.58 | 298200.0 | 12.52 |
2020-03-09 | 13.95 | 13.0 | 13.59 | 13.0 | 298100.0 | 12.94 |
2020-03-06 | 15.1 | 13.8 | 13.87 | 14.45 | 263800.0 | 14.38 |
2020-03-05 | 14.51 | 14.0 | 14.3 | 14.29 | 201300.0 | 14.22 |
2020-03-04 | 14.94 | 14.13 | 14.35 | 14.85 | 208200.0 | 14.78 |
2020-03-03 | 15.0 | 14.01 | 14.67 | 14.2 | 293800.0 | 14.13 |
2020-03-02 | 14.78 | 14.09 | 14.78 | 14.65 | 172800.0 | 14.58 |
2020-02-28 | 15.22 | 14.0 | 14.0 | 14.7 | 264300.0 | 14.63 |
2020-02-27 | 14.63 | 14.06 | 14.29 | 14.27 | 578500.0 | 14.2 |
2020-02-26 | 15.02 | 14.58 | 14.8 | 14.77 | 252800.0 | 14.7 |
2020-02-25 | 15.32 | 14.6 | 15.3 | 14.77 | 210100.0 | 14.7 |
2020-02-24 | 15.31 | 14.7 | 15.22 | 15.2 | 262800.0 | 15.13 |
2020-02-21 | 16.21 | 15.75 | 16.21 | 15.85 | 100800.0 | 15.77 |
2020-02-20 | 16.5 | 16.03 | 16.15 | 16.23 | 94600.0 | 16.15 |
2020-02-19 | 16.79 | 16.15 | 16.72 | 16.18 | 138100.0 | 16.1 |
2020-02-18 | 17.0 | 16.5 | 16.8 | 16.67 | 136900.0 | 16.59 |