TSR Inc. Common Stockのデータ
- Home
- TSR Inc. Common Stockの株価データ
TSR Inc. Common Stockの基本情報
名前 |
TSR Inc. Common Stock |
ティッカー |
TSRI |
国 |
United States |
上場年 |
nan |
セクター |
Technology |
TSR Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
12.45 |
11.4 |
11.4 |
11.4 |
14400.0 |
11.4 |
2021-02-12 |
11.78 |
11.14 |
11.78 |
11.41 |
10800.0 |
11.41 |
2021-02-11 |
11.56 |
10.56 |
10.79 |
11.38 |
19100.0 |
11.38 |
2021-02-10 |
11.52 |
10.32 |
11.38 |
11.0 |
24500.0 |
11.0 |
2021-02-09 |
12.1 |
11.25 |
11.68 |
11.73 |
22400.0 |
11.73 |
2021-02-08 |
12.5 |
11.0 |
12.5 |
12.1 |
77300.0 |
12.1 |
2021-02-05 |
18.73 |
9.8 |
9.89 |
12.88 |
363000.0 |
12.88 |
2021-02-04 |
9.29 |
8.68 |
9.29 |
8.71 |
15200.0 |
8.71 |
2021-02-03 |
9.48 |
8.93 |
9.25 |
8.95 |
22100.0 |
8.95 |
2021-02-02 |
9.43 |
8.75 |
8.75 |
9.32 |
12800.0 |
9.32 |
2021-02-01 |
9.25 |
8.0 |
8.63 |
8.59 |
8500.0 |
8.59 |
2021-01-29 |
8.65 |
7.73 |
8.0 |
8.49 |
15800.0 |
8.49 |
2021-01-28 |
8.0 |
7.36 |
7.42 |
7.75 |
15400.0 |
7.75 |
2021-01-27 |
7.65 |
7.12 |
7.12 |
7.63 |
16500.0 |
7.63 |
2021-01-26 |
7.31 |
7.02 |
7.07 |
7.12 |
18800.0 |
7.12 |
2021-01-25 |
7.32 |
6.86 |
7.11 |
7.06 |
19100.0 |
7.06 |
2021-01-22 |
7.06 |
6.55 |
6.55 |
7.06 |
2900.0 |
7.06 |
2021-01-21 |
7.45 |
6.25 |
6.47 |
6.97 |
9500.0 |
6.97 |
2021-01-20 |
6.48 |
6.2 |
6.48 |
6.2 |
12600.0 |
6.2 |
2021-01-19 |
6.56 |
6.4 |
6.51 |
6.5 |
5200.0 |
6.5 |
2021-01-15 |
6.5 |
6.21 |
6.5 |
6.4 |
12100.0 |
6.4 |
2021-01-14 |
6.8 |
6.5 |
6.8 |
6.5 |
6400.0 |
6.5 |
2021-01-13 |
6.94 |
6.45 |
6.94 |
6.6 |
14800.0 |
6.6 |
2021-01-12 |
6.94 |
6.44 |
6.44 |
6.46 |
3100.0 |
6.46 |
2021-01-11 |
6.8 |
6.69 |
6.69 |
6.8 |
500.0 |
6.8 |
2021-01-08 |
6.7 |
6.64 |
6.64 |
6.7 |
1000.0 |
6.7 |
2021-01-07 |
7.09 |
6.91 |
6.91 |
7.09 |
600.0 |
7.09 |
2021-01-06 |
6.78 |
6.53 |
6.78 |
6.76 |
700.0 |
6.76 |
2021-01-05 |
6.9 |
6.45 |
6.51 |
6.81 |
4200.0 |
6.81 |
2021-01-04 |
6.86 |
6.41 |
6.61 |
6.49 |
3100.0 |
6.49 |
2020-12-31 |
7.49 |
6.78 |
7.49 |
7.0 |
900.0 |
7.0 |
2020-12-30 |
7.48 |
7.08 |
7.08 |
7.3 |
9800.0 |
7.3 |
2020-12-29 |
6.98 |
6.45 |
6.91 |
6.45 |
12100.0 |
6.45 |
2020-12-28 |
7.33 |
6.9 |
7.33 |
6.9 |
1200.0 |
6.9 |
2020-12-24 |
7.86 |
7.32 |
7.86 |
7.33 |
9000.0 |
7.33 |
2020-12-23 |
7.87 |
7.81 |
7.81 |
7.87 |
1100.0 |
7.87 |
2020-12-22 |
7.87 |
7.65 |
7.69 |
7.87 |
3000.0 |
7.87 |
2020-12-21 |
7.63 |
7.6 |
7.6 |
7.62 |
900.0 |
7.62 |
2020-12-18 |
7.87 |
7.6 |
7.87 |
7.6 |
6400.0 |
7.6 |
2020-12-17 |
7.55 |
7.49 |
7.49 |
7.55 |
300.0 |
7.55 |
2020-12-16 |
7.62 |
7.21 |
7.51 |
7.5 |
1400.0 |
7.5 |
2020-12-15 |
7.62 |
7.35 |
7.37 |
7.51 |
4100.0 |
7.51 |
2020-12-14 |
7.4 |
7.33 |
7.35 |
7.33 |
2100.0 |
7.33 |
2020-12-11 |
7.4 |
7.06 |
7.35 |
7.35 |
1800.0 |
7.35 |
2020-12-10 |
7.4 |
7.1 |
7.1 |
7.35 |
2200.0 |
7.35 |
2020-12-09 |
7.17 |
7.11 |
7.11 |
7.17 |
500.0 |
7.17 |
2020-12-08 |
7.4 |
7.36 |
7.4 |
7.4 |
1700.0 |
7.4 |
2020-12-07 |
7.34 |
7.26 |
7.34 |
7.26 |
1200.0 |
7.26 |
2020-12-04 |
7.4 |
7.16 |
7.19 |
7.31 |
2000.0 |
7.31 |
2020-12-03 |
7.44 |
7.11 |
7.25 |
7.24 |
8100.0 |
7.24 |
2020-12-02 |
7.19 |
6.95 |
6.95 |
7.15 |
1400.0 |
7.15 |
2020-12-01 |
7.06 |
6.76 |
6.76 |
7.06 |
1300.0 |
7.06 |
2020-11-30 |
7.25 |
7.05 |
7.05 |
7.25 |
1600.0 |
7.25 |
2020-11-27 |
7.01 |
6.74 |
6.99 |
7.0 |
7200.0 |
7.0 |
2020-11-25 |
6.84 |
6.73 |
6.73 |
6.84 |
900.0 |
6.84 |
2020-11-24 |
6.94 |
6.61 |
6.94 |
6.8 |
3400.0 |
6.8 |
2020-11-23 |
6.94 |
6.53 |
6.64 |
6.84 |
6900.0 |
6.84 |
2020-11-20 |
6.9 |
6.52 |
6.83 |
6.63 |
3400.0 |
6.63 |
2020-11-19 |
6.9 |
6.48 |
6.48 |
6.8 |
900.0 |
6.8 |
2020-11-18 |
6.9 |
6.44 |
6.66 |
6.44 |
2300.0 |
6.44 |
2020-11-17 |
6.87 |
6.66 |
6.82 |
6.66 |
800.0 |
6.66 |
2020-11-16 |
6.94 |
6.78 |
6.94 |
6.81 |
3800.0 |
6.81 |
2020-11-13 |
6.55 |
6.46 |
6.46 |
6.53 |
1700.0 |
6.53 |
2020-11-12 |
6.7 |
6.42 |
6.42 |
6.7 |
5800.0 |
6.7 |
2020-11-11 |
6.7 |
6.17 |
6.17 |
6.7 |
4600.0 |
6.7 |
2020-11-10 |
6.4 |
6.1 |
6.39 |
6.2 |
4400.0 |
6.2 |
2020-11-09 |
6.69 |
6.69 |
6.69 |
6.69 |
0.0 |
6.69 |
2020-11-06 |
6.7 |
6.69 |
6.69 |
6.69 |
700.0 |
6.69 |
2020-11-05 |
6.7 |
6.47 |
6.7 |
6.6 |
3600.0 |
6.6 |
2020-11-04 |
6.84 |
6.2 |
6.69 |
6.47 |
6700.0 |
6.47 |
2020-11-03 |
6.89 |
5.81 |
5.81 |
6.86 |
8400.0 |
6.86 |
2020-11-02 |
6.41 |
6.09 |
6.09 |
6.39 |
2400.0 |
6.39 |
2020-10-30 |
6.48 |
6.02 |
6.02 |
6.09 |
9600.0 |
6.09 |
2020-10-29 |
6.05 |
5.99 |
6.05 |
5.99 |
1200.0 |
5.99 |
2020-10-28 |
6.46 |
6.24 |
6.27 |
6.4 |
2500.0 |
6.4 |
2020-10-27 |
6.86 |
6.34 |
6.48 |
6.34 |
8200.0 |
6.34 |
2020-10-26 |
7.11 |
6.06 |
7.0 |
6.1 |
19900.0 |
6.1 |
2020-10-23 |
7.0 |
5.99 |
5.99 |
6.91 |
41500.0 |
6.91 |
2020-10-22 |
5.96 |
5.78 |
5.96 |
5.78 |
700.0 |
5.78 |
2020-10-21 |
6.0 |
5.16 |
5.67 |
5.96 |
6300.0 |
5.96 |
2020-10-20 |
6.0 |
5.02 |
5.02 |
6.0 |
19400.0 |
6.0 |
2020-10-19 |
5.28 |
5.05 |
5.28 |
5.07 |
1000.0 |
5.07 |
2020-10-16 |
5.34 |
4.87 |
4.87 |
5.28 |
8700.0 |
5.28 |
2020-10-15 |
5.3 |
4.7 |
4.87 |
4.97 |
18200.0 |
4.97 |
2020-10-14 |
4.86 |
4.7 |
4.75 |
4.86 |
3400.0 |
4.86 |
2020-10-13 |
5.18 |
5.18 |
5.18 |
5.18 |
2000.0 |
5.18 |
2020-10-12 |
5.36 |
4.91 |
5.26 |
5.36 |
2800.0 |
5.36 |
2020-10-09 |
5.11 |
4.96 |
4.96 |
5.1 |
4400.0 |
5.1 |
2020-10-08 |
5.7 |
5.33 |
5.7 |
5.39 |
1600.0 |
5.39 |
2020-10-07 |
5.13 |
5.1 |
5.13 |
5.13 |
1800.0 |
5.13 |
2020-10-06 |
5.3 |
5.01 |
5.01 |
5.1 |
800.0 |
5.1 |
2020-10-05 |
5.68 |
5.1 |
5.68 |
5.35 |
1800.0 |
5.35 |
2020-10-02 |
5.54 |
4.86 |
5.4 |
4.86 |
13000.0 |
4.86 |
2020-10-01 |
5.2 |
5.03 |
5.1 |
5.2 |
6200.0 |
5.2 |
2020-09-30 |
5.19 |
4.97 |
5.09 |
5.19 |
3800.0 |
5.19 |
2020-09-29 |
5.06 |
5.04 |
5.05 |
5.06 |
1700.0 |
5.06 |
2020-09-28 |
5.08 |
4.71 |
5.04 |
5.06 |
800.0 |
5.06 |
2020-09-25 |
5.01 |
4.47 |
4.47 |
4.76 |
17600.0 |
4.76 |
2020-09-24 |
5.05 |
4.59 |
5.05 |
4.63 |
10500.0 |
4.63 |
2020-09-23 |
5.99 |
4.8 |
5.34 |
5.0 |
28900.0 |
5.0 |
2020-09-22 |
5.34 |
5.18 |
5.18 |
5.34 |
8500.0 |
5.34 |
2020-09-21 |
5.31 |
4.92 |
5.31 |
5.02 |
2600.0 |
5.02 |
2020-09-18 |
5.31 |
5.0 |
5.23 |
5.02 |
9000.0 |
5.02 |
2020-09-17 |
5.31 |
5.24 |
5.28 |
5.31 |
14800.0 |
5.31 |
2020-09-16 |
5.33 |
5.27 |
5.28 |
5.31 |
11700.0 |
5.31 |
2020-09-15 |
5.32 |
5.05 |
5.15 |
5.28 |
16200.0 |
5.28 |
2020-09-14 |
5.23 |
4.99 |
5.14 |
5.1 |
10100.0 |
5.1 |
2020-09-11 |
5.15 |
4.77 |
4.77 |
4.87 |
7900.0 |
4.87 |
2020-09-10 |
4.98 |
4.71 |
4.98 |
4.95 |
5800.0 |
4.95 |
2020-09-09 |
5.77 |
4.66 |
5.77 |
5.0 |
28900.0 |
5.0 |
2020-09-08 |
5.55 |
5.07 |
5.5 |
5.36 |
30300.0 |
5.36 |
2020-09-04 |
5.51 |
5.23 |
5.34 |
5.33 |
25600.0 |
5.33 |
2020-09-03 |
5.94 |
5.32 |
5.62 |
5.59 |
76000.0 |
5.59 |
2020-09-02 |
6.48 |
5.18 |
5.43 |
6.07 |
2479200.0 |
6.07 |
2020-09-01 |
4.98 |
4.57 |
4.61 |
4.98 |
497300.0 |
4.98 |
2020-08-31 |
4.98 |
4.98 |
4.98 |
4.98 |
600.0 |
4.98 |
2020-08-28 |
4.8 |
4.61 |
4.61 |
4.8 |
400.0 |
4.8 |
2020-08-27 |
4.85 |
4.58 |
4.58 |
4.85 |
400.0 |
4.85 |
2020-08-26 |
4.79 |
4.52 |
4.58 |
4.76 |
2500.0 |
4.76 |
2020-08-25 |
4.83 |
4.58 |
4.73 |
4.58 |
3500.0 |
4.58 |
2020-08-24 |
4.85 |
4.55 |
4.85 |
4.8 |
3300.0 |
4.8 |
2020-08-21 |
4.84 |
4.65 |
4.84 |
4.65 |
700.0 |
4.65 |
2020-08-20 |
4.87 |
4.62 |
4.68 |
4.68 |
13200.0 |
4.68 |
2020-08-19 |
5.0 |
4.62 |
5.0 |
4.62 |
7800.0 |
4.62 |
2020-08-18 |
5.47 |
4.72 |
5.15 |
4.9 |
38700.0 |
4.9 |
2020-08-17 |
4.55 |
4.26 |
4.55 |
4.4 |
15800.0 |
4.4 |
2020-08-14 |
4.61 |
4.61 |
4.61 |
4.61 |
0.0 |
4.61 |
2020-08-13 |
4.61 |
4.61 |
4.61 |
4.61 |
0.0 |
4.61 |
2020-08-12 |
4.61 |
4.48 |
4.53 |
4.61 |
1000.0 |
4.61 |
2020-08-11 |
4.8 |
4.28 |
4.36 |
4.28 |
15000.0 |
4.28 |
2020-08-10 |
4.35 |
4.14 |
4.35 |
4.32 |
12700.0 |
4.32 |
2020-08-07 |
4.55 |
4.4 |
4.4 |
4.47 |
2400.0 |
4.47 |
2020-08-06 |
4.41 |
4.39 |
4.39 |
4.41 |
400.0 |
4.41 |
2020-08-05 |
5.12 |
4.2 |
4.85 |
4.39 |
13300.0 |
4.39 |
2020-08-04 |
4.75 |
4.28 |
4.75 |
4.75 |
15800.0 |
4.75 |
2020-08-03 |
5.36 |
4.7 |
4.93 |
4.83 |
6600.0 |
4.83 |
2020-07-31 |
4.88 |
4.88 |
4.88 |
4.88 |
200.0 |
4.88 |
2020-07-30 |
4.94 |
4.5 |
4.51 |
4.76 |
6200.0 |
4.76 |
2020-07-29 |
4.68 |
4.37 |
4.68 |
4.62 |
2000.0 |
4.62 |
2020-07-28 |
4.7 |
4.58 |
4.58 |
4.69 |
2500.0 |
4.69 |
2020-07-27 |
4.34 |
4.3 |
4.34 |
4.32 |
400.0 |
4.32 |
2020-07-24 |
4.27 |
4.18 |
4.27 |
4.18 |
2700.0 |
4.18 |
2020-07-23 |
4.6 |
4.31 |
4.33 |
4.33 |
7200.0 |
4.33 |
2020-07-22 |
4.53 |
4.13 |
4.13 |
4.37 |
17000.0 |
4.37 |
2020-07-21 |
4.14 |
4.02 |
4.02 |
4.14 |
1100.0 |
4.14 |
2020-07-20 |
4.14 |
4.01 |
4.09 |
4.1 |
3500.0 |
4.1 |
2020-07-17 |
4.05 |
4.05 |
4.05 |
4.05 |
0.0 |
4.05 |
2020-07-16 |
4.06 |
3.85 |
3.93 |
4.05 |
1900.0 |
4.05 |
2020-07-15 |
4.05 |
3.85 |
3.95 |
3.85 |
9100.0 |
3.85 |
2020-07-14 |
4.0 |
3.78 |
3.8 |
3.83 |
4600.0 |
3.83 |
2020-07-13 |
4.14 |
3.83 |
4.14 |
3.83 |
4800.0 |
3.83 |
2020-07-10 |
4.09 |
3.94 |
3.94 |
3.95 |
2500.0 |
3.95 |
2020-07-09 |
4.22 |
4.0 |
4.14 |
4.0 |
3300.0 |
4.0 |
2020-07-08 |
4.18 |
3.88 |
3.98 |
4.0 |
11800.0 |
4.0 |
2020-07-07 |
4.2 |
3.75 |
4.13 |
3.92 |
7500.0 |
3.92 |
2020-07-06 |
4.79 |
4.01 |
4.57 |
4.18 |
12800.0 |
4.18 |
2020-07-02 |
5.85 |
4.5 |
5.13 |
4.66 |
36700.0 |
4.66 |
2020-07-01 |
4.93 |
4.27 |
4.3 |
4.91 |
3100.0 |
4.91 |
2020-06-30 |
4.82 |
4.06 |
4.06 |
4.75 |
15100.0 |
4.75 |
2020-06-29 |
4.66 |
4.15 |
4.57 |
4.66 |
24600.0 |
4.66 |
2020-06-26 |
6.69 |
4.56 |
5.22 |
4.71 |
349700.0 |
4.71 |
2020-06-25 |
4.82 |
3.94 |
4.06 |
4.75 |
75600.0 |
4.75 |
2020-06-24 |
4.07 |
3.8 |
4.07 |
3.91 |
6100.0 |
3.91 |
2020-06-23 |
4.05 |
3.9 |
4.05 |
3.93 |
1500.0 |
3.93 |
2020-06-22 |
4.13 |
3.8 |
3.95 |
4.12 |
7600.0 |
4.12 |
2020-06-19 |
3.98 |
3.7 |
3.7 |
3.92 |
16300.0 |
3.92 |
2020-06-18 |
4.2 |
3.66 |
3.79 |
3.84 |
20100.0 |
3.84 |
2020-06-17 |
4.93 |
3.86 |
4.49 |
3.94 |
82600.0 |
3.94 |
2020-06-16 |
4.3 |
3.79 |
3.81 |
3.99 |
53400.0 |
3.99 |
2020-06-15 |
4.26 |
3.77 |
3.99 |
3.77 |
7000.0 |
3.77 |
2020-06-12 |
4.24 |
3.82 |
4.24 |
4.15 |
1600.0 |
4.15 |
2020-06-11 |
4.89 |
3.7 |
3.95 |
4.23 |
43900.0 |
4.23 |
2020-06-10 |
4.1 |
3.85 |
4.0 |
3.95 |
4700.0 |
3.95 |
2020-06-09 |
4.12 |
3.78 |
3.78 |
4.05 |
6700.0 |
4.05 |
2020-06-08 |
4.07 |
3.7 |
3.7 |
4.0 |
14800.0 |
4.0 |
2020-06-05 |
3.6 |
3.52 |
3.6 |
3.56 |
10200.0 |
3.56 |
2020-06-04 |
3.74 |
3.59 |
3.74 |
3.74 |
2100.0 |
3.74 |
2020-06-03 |
3.8 |
3.41 |
3.8 |
3.47 |
10100.0 |
3.47 |
2020-06-02 |
3.79 |
3.3 |
3.49 |
3.78 |
15900.0 |
3.78 |
2020-06-01 |
3.82 |
3.26 |
3.36 |
3.5 |
24600.0 |
3.5 |
2020-05-29 |
3.36 |
3.36 |
3.36 |
3.36 |
0.0 |
3.36 |
2020-05-28 |
3.36 |
3.36 |
3.36 |
3.36 |
0.0 |
3.36 |
2020-05-27 |
3.36 |
3.36 |
3.36 |
3.36 |
0.0 |
3.36 |
2020-05-26 |
3.36 |
3.36 |
3.36 |
3.36 |
400.0 |
3.36 |
2020-05-22 |
3.35 |
3.35 |
3.35 |
3.35 |
0.0 |
3.35 |
2020-05-21 |
3.35 |
3.35 |
3.35 |
3.35 |
0.0 |
3.35 |
2020-05-20 |
3.55 |
3.07 |
3.55 |
3.35 |
1900.0 |
3.35 |
2020-05-19 |
3.75 |
3.67 |
3.75 |
3.67 |
300.0 |
3.67 |
2020-05-18 |
3.54 |
3.39 |
3.45 |
3.54 |
1100.0 |
3.54 |
2020-05-15 |
3.39 |
3.39 |
3.39 |
3.39 |
0.0 |
3.39 |
2020-05-14 |
3.5 |
3.39 |
3.5 |
3.39 |
1000.0 |
3.39 |
2020-05-13 |
3.56 |
3.37 |
3.56 |
3.5 |
800.0 |
3.5 |
2020-05-12 |
3.4 |
3.4 |
3.4 |
3.4 |
600.0 |
3.4 |
2020-05-11 |
3.7 |
3.32 |
3.69 |
3.33 |
1600.0 |
3.33 |
2020-05-08 |
3.72 |
3.72 |
3.72 |
3.72 |
0.0 |
3.72 |
2020-05-07 |
3.72 |
3.72 |
3.72 |
3.72 |
0.0 |
3.72 |
2020-05-06 |
3.72 |
3.72 |
3.72 |
3.72 |
0.0 |
3.72 |
2020-05-05 |
3.72 |
3.44 |
3.44 |
3.72 |
700.0 |
3.72 |
2020-05-04 |
3.47 |
3.47 |
3.47 |
3.47 |
400.0 |
3.47 |
2020-05-01 |
3.4 |
3.4 |
3.4 |
3.4 |
0.0 |
3.4 |
2020-04-30 |
3.4 |
3.4 |
3.4 |
3.4 |
200.0 |
3.4 |
2020-04-29 |
3.45 |
3.4 |
3.45 |
3.4 |
700.0 |
3.4 |
2020-04-28 |
3.35 |
3.28 |
3.29 |
3.3 |
5900.0 |
3.3 |
2020-04-27 |
3.63 |
2.95 |
3.63 |
3.43 |
1400.0 |
3.43 |
2020-04-24 |
3.86 |
3.76 |
3.76 |
3.77 |
10300.0 |
3.77 |
2020-04-23 |
3.86 |
3.58 |
3.58 |
3.78 |
11900.0 |
3.78 |
2020-04-22 |
3.96 |
3.25 |
3.29 |
3.6 |
30600.0 |
3.6 |
2020-04-21 |
3.34 |
2.7 |
3.2 |
3.33 |
14400.0 |
3.33 |
2020-04-20 |
3.39 |
3.0 |
3.0 |
3.38 |
10900.0 |
3.38 |
2020-04-17 |
3.0 |
2.89 |
3.0 |
2.98 |
1900.0 |
2.98 |
2020-04-16 |
2.88 |
2.88 |
2.88 |
2.88 |
400.0 |
2.88 |
2020-04-15 |
2.84 |
2.84 |
2.84 |
2.84 |
0.0 |
2.84 |
2020-04-14 |
2.86 |
2.8 |
2.8 |
2.84 |
1600.0 |
2.84 |
2020-04-13 |
2.83 |
2.83 |
2.83 |
2.83 |
400.0 |
2.83 |
2020-04-09 |
2.93 |
2.8 |
2.93 |
2.8 |
1400.0 |
2.8 |
2020-04-08 |
3.04 |
3.04 |
3.04 |
3.04 |
200.0 |
3.04 |
2020-04-07 |
2.87 |
2.82 |
2.87 |
2.83 |
1300.0 |
2.83 |
2020-04-06 |
2.96 |
2.73 |
2.93 |
2.73 |
5700.0 |
2.73 |
2020-04-03 |
2.92 |
2.9 |
2.92 |
2.9 |
1100.0 |
2.9 |
2020-04-02 |
3.39 |
2.91 |
2.91 |
3.39 |
2200.0 |
3.39 |
2020-04-01 |
3.1 |
2.95 |
3.0 |
3.1 |
3400.0 |
3.1 |
2020-03-31 |
3.12 |
3.12 |
3.12 |
3.12 |
400.0 |
3.12 |
2020-03-30 |
3.2 |
3.0 |
3.2 |
3.0 |
700.0 |
3.0 |
2020-03-27 |
3.0 |
2.87 |
2.87 |
2.95 |
2100.0 |
2.95 |
2020-03-26 |
3.3 |
3.06 |
3.06 |
3.13 |
3100.0 |
3.13 |
2020-03-25 |
2.94 |
2.81 |
2.83 |
2.94 |
1400.0 |
2.94 |
2020-03-24 |
3.0 |
2.91 |
3.0 |
2.91 |
700.0 |
2.91 |
2020-03-23 |
3.18 |
2.96 |
3.18 |
2.96 |
1400.0 |
2.96 |
2020-03-20 |
3.13 |
3.12 |
3.13 |
3.12 |
2100.0 |
3.12 |
2020-03-19 |
3.2 |
3.2 |
3.2 |
3.2 |
1200.0 |
3.2 |
2020-03-18 |
3.2 |
3.12 |
3.12 |
3.2 |
1100.0 |
3.2 |
2020-03-17 |
3.12 |
3.12 |
3.12 |
3.12 |
0.0 |
3.12 |
2020-03-16 |
3.35 |
3.12 |
3.35 |
3.12 |
2500.0 |
3.12 |
2020-03-13 |
3.22 |
3.22 |
3.22 |
3.22 |
200.0 |
3.22 |
2020-03-12 |
3.36 |
3.3 |
3.3 |
3.36 |
4300.0 |
3.36 |
2020-03-11 |
3.49 |
3.21 |
3.4 |
3.3 |
4000.0 |
3.3 |
2020-03-10 |
3.47 |
3.3 |
3.47 |
3.47 |
4100.0 |
3.47 |
2020-03-09 |
3.5 |
3.38 |
3.5 |
3.38 |
1700.0 |
3.38 |
2020-03-06 |
3.4 |
3.4 |
3.4 |
3.4 |
300.0 |
3.4 |
2020-03-05 |
3.56 |
3.33 |
3.33 |
3.48 |
800.0 |
3.48 |
2020-03-04 |
3.65 |
3.65 |
3.65 |
3.65 |
1300.0 |
3.65 |
2020-03-03 |
3.67 |
3.55 |
3.67 |
3.55 |
1800.0 |
3.55 |
2020-03-02 |
3.64 |
3.5 |
3.64 |
3.51 |
1100.0 |
3.51 |
2020-02-28 |
4.0 |
3.46 |
3.88 |
3.46 |
11200.0 |
3.46 |
2020-02-27 |
3.99 |
3.7 |
3.7 |
3.88 |
16100.0 |
3.88 |
2020-02-26 |
3.79 |
3.6 |
3.6 |
3.72 |
8700.0 |
3.72 |
2020-02-25 |
3.89 |
3.4 |
3.83 |
3.55 |
77300.0 |
3.55 |
2020-02-24 |
5.2 |
3.55 |
5.01 |
3.63 |
117700.0 |
3.63 |
2020-02-21 |
8.88 |
4.9 |
6.24 |
5.27 |
942600.0 |
5.27 |
2020-02-20 |
6.28 |
4.23 |
4.23 |
6.0 |
85800.0 |
6.0 |
2020-02-19 |
4.1 |
4.1 |
4.1 |
4.1 |
0.0 |
4.1 |
2020-02-18 |
4.1 |
4.1 |
4.1 |
4.1 |
0.0 |
4.1 |