名前 | Boingo Wireless Inc. Common Stock |
ティッカー | WIFI |
国 | United States |
上場年 | 2011.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 12.8 | 12.32 | 12.56 | 12.69 | 450400.0 | 12.69 |
2021-02-12 | 12.82 | 12.28 | 12.41 | 12.56 | 263200.0 | 12.56 |
2021-02-11 | 13.08 | 12.4 | 13.0 | 12.46 | 229100.0 | 12.46 |
2021-02-10 | 13.05 | 12.64 | 12.72 | 12.85 | 353100.0 | 12.85 |
2021-02-09 | 13.09 | 12.61 | 12.93 | 12.63 | 453600.0 | 12.63 |
2021-02-08 | 13.15 | 12.83 | 12.94 | 13.03 | 247100.0 | 13.03 |
2021-02-05 | 12.86 | 12.36 | 12.86 | 12.7 | 284800.0 | 12.7 |
2021-02-04 | 12.82 | 12.4 | 12.65 | 12.82 | 299300.0 | 12.82 |
2021-02-03 | 12.62 | 12.06 | 12.13 | 12.57 | 483800.0 | 12.57 |
2021-02-02 | 12.23 | 11.45 | 11.54 | 12.04 | 420000.0 | 12.04 |
2021-02-01 | 11.77 | 11.35 | 11.6 | 11.49 | 524100.0 | 11.49 |
2021-01-29 | 11.97 | 11.52 | 11.77 | 11.54 | 485200.0 | 11.54 |
2021-01-28 | 12.05 | 11.56 | 11.87 | 11.71 | 619900.0 | 11.71 |
2021-01-27 | 11.9 | 11.28 | 11.61 | 11.76 | 519700.0 | 11.76 |
2021-01-26 | 12.12 | 11.67 | 12.07 | 11.84 | 521800.0 | 11.84 |
2021-01-25 | 12.24 | 11.81 | 12.12 | 12.05 | 457500.0 | 12.05 |
2021-01-22 | 12.34 | 12.0 | 12.01 | 12.2 | 410700.0 | 12.2 |
2021-01-21 | 12.79 | 12.08 | 12.75 | 12.08 | 325500.0 | 12.08 |
2021-01-20 | 13.12 | 12.5 | 12.59 | 12.78 | 543900.0 | 12.78 |
2021-01-19 | 12.56 | 12.08 | 12.5 | 12.48 | 653300.0 | 12.48 |
2021-01-15 | 12.5 | 12.17 | 12.34 | 12.3 | 451800.0 | 12.3 |
2021-01-14 | 12.71 | 12.39 | 12.62 | 12.48 | 477200.0 | 12.48 |
2021-01-13 | 12.81 | 12.35 | 12.69 | 12.38 | 141900.0 | 12.38 |
2021-01-12 | 12.71 | 12.27 | 12.69 | 12.67 | 197400.0 | 12.67 |
2021-01-11 | 12.82 | 12.42 | 12.76 | 12.6 | 199200.0 | 12.6 |
2021-01-08 | 13.0 | 12.62 | 12.92 | 12.84 | 257100.0 | 12.84 |
2021-01-07 | 13.4 | 12.61 | 13.29 | 12.8 | 356000.0 | 12.8 |
2021-01-06 | 13.48 | 12.84 | 13.02 | 13.14 | 226700.0 | 13.14 |
2021-01-05 | 13.31 | 12.61 | 12.61 | 13.09 | 243900.0 | 13.09 |
2021-01-04 | 12.81 | 12.48 | 12.78 | 12.63 | 170100.0 | 12.63 |
2020-12-31 | 12.82 | 12.2 | 12.25 | 12.72 | 253700.0 | 12.72 |
2020-12-30 | 12.74 | 12.26 | 12.55 | 12.28 | 304000.0 | 12.28 |
2020-12-29 | 13.15 | 12.32 | 13.02 | 12.59 | 296100.0 | 12.59 |
2020-12-28 | 13.6 | 12.95 | 13.5 | 13.12 | 434700.0 | 13.12 |
2020-12-24 | 13.29 | 12.81 | 12.92 | 13.19 | 105500.0 | 13.19 |
2020-12-23 | 12.9 | 12.5 | 12.6 | 12.81 | 201800.0 | 12.81 |
2020-12-22 | 12.78 | 12.36 | 12.66 | 12.62 | 288400.0 | 12.62 |
2020-12-21 | 13.14 | 12.43 | 12.81 | 12.71 | 267100.0 | 12.71 |
2020-12-18 | 13.3 | 12.64 | 13.17 | 12.81 | 564000.0 | 12.81 |
2020-12-17 | 13.39 | 12.66 | 13.32 | 13.07 | 463100.0 | 13.07 |
2020-12-16 | 13.91 | 13.24 | 13.79 | 13.26 | 258500.0 | 13.26 |
2020-12-15 | 13.96 | 13.33 | 13.51 | 13.86 | 278000.0 | 13.86 |
2020-12-14 | 14.44 | 13.38 | 13.98 | 13.47 | 244500.0 | 13.47 |
2020-12-11 | 14.83 | 13.69 | 14.68 | 13.75 | 345500.0 | 13.75 |
2020-12-10 | 15.01 | 14.44 | 14.68 | 14.89 | 175600.0 | 14.89 |
2020-12-09 | 15.29 | 14.58 | 15.15 | 14.71 | 186600.0 | 14.71 |
2020-12-08 | 15.03 | 14.56 | 15.03 | 14.98 | 298400.0 | 14.98 |
2020-12-07 | 15.6 | 14.98 | 15.35 | 15.03 | 388900.0 | 15.03 |
2020-12-04 | 15.41 | 14.81 | 14.97 | 15.4 | 209400.0 | 15.4 |
2020-12-03 | 14.91 | 14.35 | 14.58 | 14.77 | 264000.0 | 14.77 |
2020-12-02 | 14.51 | 13.8 | 14.08 | 14.47 | 266500.0 | 14.47 |
2020-12-01 | 14.73 | 14.09 | 14.36 | 14.2 | 671200.0 | 14.2 |
2020-11-30 | 14.25 | 12.93 | 13.0 | 14.15 | 589600.0 | 14.15 |
2020-11-27 | 13.22 | 12.83 | 13.04 | 13.18 | 160800.0 | 13.18 |
2020-11-25 | 13.76 | 12.95 | 13.48 | 13.08 | 295700.0 | 13.08 |
2020-11-24 | 13.65 | 13.34 | 13.43 | 13.58 | 339600.0 | 13.58 |
2020-11-23 | 13.31 | 12.28 | 12.85 | 13.28 | 858500.0 | 13.28 |
2020-11-20 | 13.25 | 12.51 | 13.19 | 12.85 | 528100.0 | 12.85 |
2020-11-19 | 14.03 | 13.22 | 13.36 | 13.25 | 627700.0 | 13.25 |
2020-11-18 | 13.29 | 12.75 | 13.04 | 13.13 | 500500.0 | 13.13 |
2020-11-17 | 13.04 | 12.55 | 12.7 | 12.91 | 472100.0 | 12.91 |
2020-11-16 | 13.58 | 12.46 | 13.32 | 12.9 | 620000.0 | 12.9 |
2020-11-13 | 13.15 | 12.55 | 12.59 | 13.0 | 467000.0 | 13.0 |
2020-11-12 | 13.07 | 12.36 | 12.63 | 12.73 | 548900.0 | 12.73 |
2020-11-11 | 12.85 | 11.79 | 12.17 | 12.78 | 1018500.0 | 12.78 |
2020-11-10 | 12.26 | 10.78 | 11.01 | 12.18 | 1458100.0 | 12.18 |
2020-11-09 | 10.78 | 9.8 | 10.21 | 10.49 | 836000.0 | 10.49 |
2020-11-06 | 10.0 | 9.46 | 9.95 | 9.5 | 228400.0 | 9.5 |
2020-11-05 | 10.0 | 9.75 | 9.81 | 9.85 | 243000.0 | 9.85 |
2020-11-04 | 9.8 | 9.42 | 9.46 | 9.76 | 252500.0 | 9.76 |
2020-11-03 | 9.52 | 9.28 | 9.33 | 9.49 | 274800.0 | 9.49 |
2020-11-02 | 9.53 | 9.13 | 9.44 | 9.19 | 317100.0 | 9.19 |
2020-10-30 | 9.4 | 9.02 | 9.13 | 9.34 | 327000.0 | 9.34 |
2020-10-29 | 9.5 | 9.01 | 9.4 | 9.08 | 378100.0 | 9.08 |
2020-10-28 | 9.61 | 9.05 | 9.18 | 9.43 | 657400.0 | 9.43 |
2020-10-27 | 9.66 | 9.08 | 9.59 | 9.52 | 1216000.0 | 9.52 |
2020-10-26 | 9.17 | 8.69 | 9.09 | 8.76 | 481900.0 | 8.76 |
2020-10-23 | 9.31 | 8.98 | 9.01 | 9.18 | 297400.0 | 9.18 |
2020-10-22 | 9.21 | 8.89 | 9.03 | 9.0 | 414900.0 | 9.0 |
2020-10-21 | 9.69 | 9.02 | 9.48 | 9.04 | 422200.0 | 9.04 |
2020-10-20 | 9.6 | 9.18 | 9.32 | 9.46 | 406300.0 | 9.46 |
2020-10-19 | 10.27 | 9.13 | 10.23 | 9.16 | 938800.0 | 9.16 |
2020-10-16 | 10.3 | 9.97 | 10.01 | 10.13 | 241800.0 | 10.13 |
2020-10-15 | 10.15 | 9.8 | 10.05 | 10.06 | 318800.0 | 10.06 |
2020-10-14 | 10.49 | 10.0 | 10.05 | 10.13 | 323000.0 | 10.13 |
2020-10-13 | 10.26 | 9.82 | 10.21 | 10.08 | 338600.0 | 10.08 |
2020-10-12 | 10.62 | 10.22 | 10.38 | 10.25 | 322400.0 | 10.25 |
2020-10-09 | 10.36 | 10.02 | 10.27 | 10.3 | 287700.0 | 10.3 |
2020-10-08 | 10.34 | 10.09 | 10.24 | 10.17 | 209200.0 | 10.17 |
2020-10-07 | 10.2 | 9.87 | 9.97 | 10.12 | 286200.0 | 10.12 |
2020-10-06 | 10.49 | 9.95 | 10.24 | 9.96 | 326000.0 | 9.96 |
2020-10-05 | 10.48 | 9.95 | 10.34 | 10.21 | 254600.0 | 10.21 |
2020-10-02 | 10.42 | 9.74 | 9.95 | 10.24 | 419200.0 | 10.24 |
2020-10-01 | 10.37 | 9.99 | 10.19 | 10.2 | 372700.0 | 10.2 |
2020-09-30 | 10.58 | 9.89 | 9.92 | 10.2 | 999100.0 | 10.2 |
2020-09-29 | 10.05 | 9.62 | 9.81 | 9.88 | 396800.0 | 9.88 |
2020-09-28 | 10.7 | 9.63 | 10.46 | 9.78 | 724800.0 | 9.78 |
2020-09-25 | 10.55 | 9.71 | 9.75 | 10.29 | 530400.0 | 10.29 |
2020-09-24 | 10.27 | 9.74 | 9.85 | 9.84 | 486900.0 | 9.84 |
2020-09-23 | 10.67 | 9.81 | 10.25 | 9.85 | 531600.0 | 9.85 |
2020-09-22 | 10.82 | 10.28 | 10.75 | 10.29 | 576600.0 | 10.29 |
2020-09-21 | 11.14 | 10.42 | 11.12 | 10.5 | 570300.0 | 10.5 |
2020-09-18 | 11.73 | 10.96 | 11.72 | 11.39 | 750800.0 | 11.39 |
2020-09-17 | 11.95 | 11.43 | 11.62 | 11.6 | 1246900.0 | 11.6 |
2020-09-16 | 12.1 | 11.33 | 11.45 | 11.82 | 341800.0 | 11.82 |
2020-09-15 | 12.03 | 11.4 | 12.02 | 11.46 | 410700.0 | 11.46 |
2020-09-14 | 12.34 | 11.86 | 12.26 | 11.94 | 309500.0 | 11.94 |
2020-09-11 | 12.72 | 12.01 | 12.72 | 12.24 | 294100.0 | 12.24 |
2020-09-10 | 13.44 | 12.68 | 13.17 | 12.69 | 163400.0 | 12.69 |
2020-09-09 | 13.24 | 12.64 | 12.93 | 13.14 | 312400.0 | 13.14 |
2020-09-08 | 13.05 | 12.6 | 13.05 | 12.73 | 334700.0 | 12.73 |
2020-09-04 | 13.55 | 12.58 | 13.37 | 13.23 | 333200.0 | 13.23 |
2020-09-03 | 13.42 | 13.01 | 13.36 | 13.28 | 578400.0 | 13.28 |
2020-09-02 | 13.44 | 12.99 | 13.13 | 13.43 | 341800.0 | 13.43 |
2020-09-01 | 13.39 | 12.6 | 12.94 | 13.15 | 336000.0 | 13.15 |
2020-08-31 | 13.09 | 12.14 | 12.76 | 12.99 | 647900.0 | 12.99 |
2020-08-28 | 12.84 | 12.41 | 12.67 | 12.83 | 302400.0 | 12.83 |
2020-08-27 | 13.15 | 12.55 | 13.11 | 12.67 | 232500.0 | 12.67 |
2020-08-26 | 13.36 | 12.93 | 12.93 | 13.12 | 185000.0 | 13.12 |
2020-08-25 | 13.1 | 12.62 | 12.98 | 13.0 | 324100.0 | 13.0 |
2020-08-24 | 13.26 | 12.75 | 13.26 | 12.92 | 306800.0 | 12.92 |
2020-08-21 | 13.46 | 13.01 | 13.32 | 13.23 | 240800.0 | 13.23 |
2020-08-20 | 13.65 | 13.31 | 13.31 | 13.38 | 156800.0 | 13.38 |
2020-08-19 | 13.93 | 13.48 | 13.78 | 13.55 | 242200.0 | 13.55 |
2020-08-18 | 13.73 | 13.18 | 13.68 | 13.57 | 374900.0 | 13.57 |
2020-08-17 | 14.39 | 13.53 | 14.25 | 13.61 | 306400.0 | 13.61 |
2020-08-14 | 14.24 | 13.67 | 13.88 | 14.22 | 287000.0 | 14.22 |
2020-08-13 | 14.19 | 13.57 | 13.65 | 13.94 | 364300.0 | 13.94 |
2020-08-12 | 13.69 | 13.06 | 13.5 | 13.66 | 329600.0 | 13.66 |
2020-08-11 | 13.83 | 13.27 | 13.81 | 13.32 | 279300.0 | 13.32 |
2020-08-10 | 14.09 | 13.12 | 14.09 | 13.68 | 371700.0 | 13.68 |
2020-08-07 | 14.18 | 13.62 | 13.62 | 13.94 | 379700.0 | 13.94 |
2020-08-06 | 13.84 | 12.79 | 13.49 | 13.76 | 732400.0 | 13.76 |
2020-08-05 | 14.75 | 13.36 | 14.35 | 13.49 | 1851000.0 | 13.49 |
2020-08-04 | 13.85 | 13.0 | 13.69 | 13.04 | 923700.0 | 13.04 |
2020-08-03 | 14.72 | 13.5 | 14.61 | 13.58 | 467300.0 | 13.58 |
2020-07-31 | 14.52 | 14.23 | 14.3 | 14.45 | 473700.0 | 14.45 |
2020-07-30 | 14.57 | 14.21 | 14.57 | 14.4 | 256800.0 | 14.4 |
2020-07-29 | 14.78 | 14.35 | 14.37 | 14.56 | 329900.0 | 14.56 |
2020-07-28 | 14.86 | 14.46 | 14.48 | 14.52 | 284300.0 | 14.52 |
2020-07-27 | 14.58 | 14.02 | 14.35 | 14.52 | 408100.0 | 14.52 |
2020-07-24 | 15.8 | 13.98 | 14.39 | 14.29 | 1591100.0 | 14.29 |
2020-07-23 | 14.68 | 14.14 | 14.43 | 14.46 | 446500.0 | 14.46 |
2020-07-22 | 14.96 | 14.39 | 14.7 | 14.54 | 375700.0 | 14.54 |
2020-07-21 | 15.19 | 14.33 | 14.42 | 14.85 | 713900.0 | 14.85 |
2020-07-20 | 14.34 | 13.92 | 14.08 | 14.19 | 312700.0 | 14.19 |
2020-07-17 | 14.35 | 13.71 | 13.71 | 14.09 | 261200.0 | 14.09 |
2020-07-16 | 13.85 | 13.13 | 13.47 | 13.82 | 341600.0 | 13.82 |
2020-07-15 | 14.0 | 12.9 | 12.98 | 13.67 | 572100.0 | 13.67 |
2020-07-14 | 13.45 | 12.47 | 13.01 | 12.67 | 452400.0 | 12.67 |
2020-07-13 | 14.2 | 13.04 | 13.54 | 13.06 | 824000.0 | 13.06 |
2020-07-10 | 13.3 | 12.73 | 12.77 | 13.25 | 324700.0 | 13.25 |
2020-07-09 | 13.08 | 12.74 | 13.06 | 12.9 | 387600.0 | 12.9 |
2020-07-08 | 13.44 | 12.81 | 13.25 | 13.1 | 531900.0 | 13.1 |
2020-07-07 | 13.61 | 13.25 | 13.39 | 13.25 | 299700.0 | 13.25 |
2020-07-06 | 13.84 | 13.32 | 13.84 | 13.53 | 281200.0 | 13.53 |
2020-07-02 | 14.0 | 13.4 | 13.99 | 13.58 | 227700.0 | 13.58 |
2020-07-01 | 13.8 | 13.26 | 13.32 | 13.73 | 351400.0 | 13.73 |
2020-06-30 | 13.38 | 12.52 | 12.58 | 13.32 | 386500.0 | 13.32 |
2020-06-29 | 12.72 | 12.08 | 12.27 | 12.56 | 285100.0 | 12.56 |
2020-06-26 | 13.28 | 11.97 | 13.03 | 12.1 | 1123500.0 | 12.1 |
2020-06-25 | 13.17 | 12.57 | 12.86 | 13.14 | 200000.0 | 13.14 |
2020-06-24 | 13.02 | 12.4 | 12.94 | 12.9 | 237600.0 | 12.9 |
2020-06-23 | 13.5 | 13.0 | 13.19 | 13.1 | 225500.0 | 13.1 |
2020-06-22 | 13.12 | 12.77 | 13.0 | 12.96 | 242300.0 | 12.96 |
2020-06-19 | 13.69 | 12.98 | 13.36 | 13.04 | 365900.0 | 13.04 |
2020-06-18 | 13.35 | 12.98 | 13.07 | 13.17 | 164700.0 | 13.17 |
2020-06-17 | 13.5 | 13.1 | 13.35 | 13.22 | 207400.0 | 13.22 |
2020-06-16 | 13.81 | 13.17 | 13.81 | 13.37 | 265700.0 | 13.37 |
2020-06-15 | 13.32 | 12.19 | 12.44 | 13.26 | 237100.0 | 13.26 |
2020-06-12 | 13.43 | 12.53 | 13.14 | 12.85 | 329200.0 | 12.85 |
2020-06-11 | 13.41 | 12.5 | 13.41 | 12.56 | 422300.0 | 12.56 |
2020-06-10 | 14.29 | 13.53 | 13.81 | 14.0 | 446100.0 | 14.0 |
2020-06-09 | 15.4 | 13.5 | 15.39 | 13.62 | 667700.0 | 13.62 |
2020-06-08 | 15.92 | 14.51 | 14.6 | 15.71 | 459100.0 | 15.71 |
2020-06-05 | 14.69 | 14.17 | 14.37 | 14.32 | 507000.0 | 14.32 |
2020-06-04 | 14.63 | 13.93 | 14.25 | 14.03 | 262200.0 | 14.03 |
2020-06-03 | 14.45 | 13.8 | 14.26 | 14.34 | 445100.0 | 14.34 |
2020-06-02 | 14.02 | 13.63 | 13.76 | 13.89 | 301300.0 | 13.89 |
2020-06-01 | 13.93 | 13.56 | 13.81 | 13.64 | 306000.0 | 13.64 |
2020-05-29 | 13.76 | 12.95 | 13.55 | 13.7 | 444400.0 | 13.7 |
2020-05-28 | 15.09 | 13.58 | 14.9 | 13.6 | 524200.0 | 13.6 |
2020-05-27 | 15.11 | 14.44 | 15.02 | 14.84 | 306200.0 | 14.84 |
2020-05-26 | 15.14 | 14.39 | 14.53 | 14.88 | 445400.0 | 14.88 |
2020-05-22 | 14.34 | 13.96 | 14.32 | 14.0 | 542000.0 | 14.0 |
2020-05-21 | 14.81 | 14.22 | 14.39 | 14.27 | 438400.0 | 14.27 |
2020-05-20 | 14.53 | 14.05 | 14.26 | 14.25 | 317500.0 | 14.25 |
2020-05-19 | 14.47 | 13.84 | 14.2 | 14.07 | 324500.0 | 14.07 |
2020-05-18 | 14.83 | 13.82 | 13.98 | 14.25 | 782800.0 | 14.25 |
2020-05-15 | 13.5 | 12.62 | 12.63 | 13.45 | 641500.0 | 13.45 |
2020-05-14 | 12.8 | 11.99 | 12.28 | 12.69 | 509500.0 | 12.69 |
2020-05-13 | 12.83 | 12.14 | 12.74 | 12.51 | 437000.0 | 12.51 |
2020-05-12 | 13.62 | 12.94 | 13.43 | 12.98 | 427700.0 | 12.98 |
2020-05-11 | 13.72 | 12.77 | 12.95 | 13.27 | 578300.0 | 13.27 |
2020-05-08 | 13.73 | 12.81 | 13.52 | 12.93 | 501100.0 | 12.93 |
2020-05-07 | 13.37 | 12.47 | 12.47 | 13.32 | 625500.0 | 13.32 |
2020-05-06 | 13.14 | 11.78 | 12.99 | 12.34 | 1252100.0 | 12.34 |
2020-05-05 | 13.6 | 12.82 | 13.48 | 13.09 | 1182900.0 | 13.09 |
2020-05-04 | 13.59 | 12.9 | 13.23 | 13.25 | 473000.0 | 13.25 |
2020-05-01 | 13.89 | 13.0 | 13.63 | 13.52 | 422900.0 | 13.52 |
2020-04-30 | 14.26 | 13.61 | 14.26 | 13.94 | 426100.0 | 13.94 |
2020-04-29 | 14.71 | 13.73 | 14.0 | 14.49 | 637700.0 | 14.49 |
2020-04-28 | 14.27 | 13.31 | 14.19 | 13.62 | 623300.0 | 13.62 |
2020-04-27 | 13.9 | 13.1 | 13.24 | 13.84 | 1025400.0 | 13.84 |
2020-04-24 | 13.14 | 12.52 | 12.95 | 13.09 | 385000.0 | 13.09 |
2020-04-23 | 13.25 | 12.68 | 13.08 | 12.95 | 550900.0 | 12.95 |
2020-04-22 | 13.0 | 12.24 | 12.51 | 12.97 | 624900.0 | 12.97 |
2020-04-21 | 12.33 | 11.29 | 11.6 | 12.24 | 519200.0 | 12.24 |
2020-04-20 | 12.31 | 11.33 | 11.39 | 11.78 | 705000.0 | 11.78 |
2020-04-17 | 12.66 | 11.35 | 12.31 | 11.64 | 1441900.0 | 11.64 |
2020-04-16 | 13.06 | 12.33 | 12.75 | 12.4 | 527700.0 | 12.4 |
2020-04-15 | 13.07 | 12.24 | 12.74 | 12.68 | 646700.0 | 12.68 |
2020-04-14 | 13.69 | 12.55 | 12.61 | 13.32 | 871900.0 | 13.32 |
2020-04-13 | 12.42 | 11.45 | 11.58 | 12.42 | 524800.0 | 12.42 |
2020-04-09 | 11.99 | 11.03 | 11.65 | 11.46 | 710300.0 | 11.46 |
2020-04-08 | 11.37 | 10.75 | 10.98 | 11.32 | 717900.0 | 11.32 |
2020-04-07 | 11.19 | 10.55 | 10.9 | 10.81 | 490500.0 | 10.81 |
2020-04-06 | 11.19 | 10.58 | 10.74 | 10.76 | 502100.0 | 10.76 |
2020-04-03 | 11.11 | 9.8 | 11.06 | 10.25 | 914500.0 | 10.25 |
2020-04-02 | 11.14 | 10.41 | 10.59 | 10.98 | 810400.0 | 10.98 |
2020-04-01 | 10.64 | 9.86 | 10.14 | 10.51 | 620100.0 | 10.51 |
2020-03-31 | 10.77 | 9.82 | 9.89 | 10.61 | 961400.0 | 10.61 |
2020-03-30 | 9.95 | 9.58 | 9.91 | 9.92 | 540500.0 | 9.92 |
2020-03-27 | 10.02 | 8.84 | 9.29 | 9.86 | 641300.0 | 9.86 |
2020-03-26 | 10.19 | 9.27 | 9.99 | 9.64 | 755700.0 | 9.64 |
2020-03-25 | 10.37 | 9.23 | 9.33 | 9.89 | 844800.0 | 9.89 |
2020-03-24 | 9.92 | 8.93 | 9.08 | 9.36 | 1201300.0 | 9.36 |
2020-03-23 | 8.96 | 8.0 | 8.73 | 8.62 | 843900.0 | 8.62 |
2020-03-20 | 8.9 | 7.81 | 8.74 | 8.65 | 852000.0 | 8.65 |
2020-03-19 | 9.3 | 7.33 | 7.46 | 8.63 | 921700.0 | 8.63 |
2020-03-18 | 7.88 | 6.76 | 7.15 | 7.52 | 908700.0 | 7.52 |
2020-03-17 | 8.04 | 6.66 | 6.82 | 7.52 | 1148900.0 | 7.52 |
2020-03-16 | 8.57 | 6.68 | 7.79 | 6.7 | 1900200.0 | 6.7 |
2020-03-13 | 9.24 | 8.05 | 9.02 | 8.66 | 1221900.0 | 8.66 |
2020-03-12 | 9.61 | 7.59 | 9.46 | 8.39 | 2725400.0 | 8.39 |
2020-03-11 | 12.0 | 10.39 | 11.77 | 10.51 | 1236900.0 | 10.51 |
2020-03-10 | 13.21 | 11.98 | 12.58 | 12.02 | 933600.0 | 12.02 |
2020-03-09 | 12.79 | 11.35 | 12.79 | 12.14 | 1456800.0 | 12.14 |
2020-03-06 | 14.27 | 13.47 | 14.17 | 13.68 | 1016300.0 | 13.68 |
2020-03-05 | 14.91 | 14.27 | 14.41 | 14.65 | 670800.0 | 14.65 |
2020-03-04 | 14.96 | 13.76 | 14.4 | 14.9 | 1198200.0 | 14.9 |
2020-03-03 | 14.99 | 13.18 | 14.11 | 14.04 | 5347200.0 | 14.04 |
2020-03-02 | 12.79 | 11.8 | 12.79 | 11.9 | 1109800.0 | 11.9 |
2020-02-28 | 12.67 | 11.77 | 12.11 | 12.67 | 658100.0 | 12.67 |
2020-02-27 | 13.19 | 12.6 | 12.82 | 12.61 | 757200.0 | 12.61 |
2020-02-26 | 14.0 | 12.84 | 13.52 | 13.1 | 863100.0 | 13.1 |
2020-02-25 | 14.64 | 13.42 | 14.22 | 13.51 | 1350300.0 | 13.51 |
2020-02-24 | 15.8 | 12.75 | 14.0 | 14.25 | 2480600.0 | 14.25 |
2020-02-21 | 15.07 | 14.04 | 14.77 | 14.39 | 491400.0 | 14.39 |
2020-02-20 | 15.0 | 14.33 | 14.37 | 14.84 | 619600.0 | 14.84 |
2020-02-19 | 14.54 | 13.95 | 14.02 | 14.37 | 1005200.0 | 14.37 |
2020-02-18 | 14.17 | 13.42 | 13.83 | 13.95 | 685800.0 | 13.95 |