名前 | Diebold Nixdorf Incorporated Common Stock |
ティッカー | DBD |
国 | United States |
上場年 | nan |
セクター | Miscellaneous |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 14.55 | 13.61 | 13.7 | 13.96 | 1617800.0 | 13.96 |
2021-02-12 | 13.6 | 13.25 | 13.5 | 13.45 | 1152300.0 | 13.45 |
2021-02-11 | 14.7 | 13.02 | 14.08 | 13.64 | 1042000.0 | 13.64 |
2021-02-10 | 14.19 | 13.43 | 14.08 | 13.66 | 857400.0 | 13.66 |
2021-02-09 | 14.09 | 13.35 | 14.01 | 13.77 | 687200.0 | 13.77 |
2021-02-08 | 14.23 | 13.67 | 13.7 | 14.1 | 428000.0 | 14.1 |
2021-02-05 | 13.89 | 13.45 | 13.68 | 13.63 | 482100.0 | 13.63 |
2021-02-04 | 13.85 | 13.16 | 13.83 | 13.54 | 607400.0 | 13.54 |
2021-02-03 | 14.95 | 13.71 | 14.54 | 13.82 | 942600.0 | 13.82 |
2021-02-02 | 15.15 | 14.02 | 14.67 | 14.57 | 1088800.0 | 14.57 |
2021-02-01 | 14.77 | 13.6 | 13.7 | 14.6 | 1438800.0 | 14.6 |
2021-01-29 | 13.88 | 13.51 | 13.72 | 13.66 | 1309600.0 | 13.66 |
2021-01-28 | 13.85 | 13.0 | 13.22 | 13.72 | 1233800.0 | 13.72 |
2021-01-27 | 13.36 | 12.53 | 12.65 | 13.04 | 865900.0 | 13.04 |
2021-01-26 | 12.99 | 12.46 | 12.78 | 12.96 | 647800.0 | 12.96 |
2021-01-25 | 12.7 | 12.18 | 12.69 | 12.63 | 655800.0 | 12.63 |
2021-01-22 | 12.9 | 12.27 | 12.65 | 12.68 | 685800.0 | 12.68 |
2021-01-21 | 13.6 | 11.97 | 12.0 | 13.04 | 1759800.0 | 13.04 |
2021-01-20 | 11.62 | 11.14 | 11.35 | 11.18 | 397700.0 | 11.18 |
2021-01-19 | 11.7 | 11.12 | 11.64 | 11.33 | 455100.0 | 11.33 |
2021-01-15 | 11.6 | 11.05 | 11.38 | 11.38 | 418600.0 | 11.38 |
2021-01-14 | 11.75 | 11.08 | 11.08 | 11.57 | 501900.0 | 11.57 |
2021-01-13 | 11.28 | 10.96 | 11.28 | 11.03 | 395500.0 | 11.03 |
2021-01-12 | 11.59 | 11.0 | 11.0 | 11.37 | 548100.0 | 11.37 |
2021-01-11 | 11.1 | 10.56 | 10.83 | 10.91 | 511600.0 | 10.91 |
2021-01-08 | 11.69 | 11.1 | 11.65 | 11.17 | 324700.0 | 11.17 |
2021-01-07 | 11.92 | 11.38 | 11.73 | 11.53 | 449800.0 | 11.53 |
2021-01-06 | 11.95 | 11.13 | 11.26 | 11.6 | 908500.0 | 11.6 |
2021-01-05 | 11.22 | 10.11 | 10.11 | 11.09 | 751000.0 | 11.09 |
2021-01-04 | 10.84 | 10.07 | 10.75 | 10.21 | 781000.0 | 10.21 |
2020-12-31 | 10.78 | 10.34 | 10.43 | 10.66 | 501100.0 | 10.66 |
2020-12-30 | 10.94 | 10.31 | 10.81 | 10.44 | 807600.0 | 10.44 |
2020-12-29 | 11.49 | 10.79 | 11.21 | 10.82 | 677400.0 | 10.82 |
2020-12-28 | 11.38 | 10.82 | 10.99 | 11.13 | 588900.0 | 11.13 |
2020-12-24 | 11.12 | 10.6 | 11.07 | 10.73 | 320000.0 | 10.73 |
2020-12-23 | 11.4 | 10.92 | 11.15 | 10.99 | 455500.0 | 10.99 |
2020-12-22 | 11.55 | 11.02 | 11.33 | 11.04 | 532100.0 | 11.04 |
2020-12-21 | 11.36 | 10.83 | 11.0 | 11.31 | 554100.0 | 11.31 |
2020-12-18 | 11.98 | 11.39 | 11.61 | 11.4 | 2260600.0 | 11.4 |
2020-12-17 | 12.01 | 11.42 | 11.46 | 11.63 | 505700.0 | 11.63 |
2020-12-16 | 11.57 | 11.19 | 11.35 | 11.4 | 583100.0 | 11.4 |
2020-12-15 | 11.37 | 10.82 | 10.91 | 11.34 | 623900.0 | 11.34 |
2020-12-14 | 11.16 | 10.66 | 11.07 | 10.7 | 615800.0 | 10.7 |
2020-12-11 | 11.0 | 10.61 | 10.68 | 10.86 | 911300.0 | 10.86 |
2020-12-10 | 11.0 | 10.65 | 10.66 | 10.87 | 559200.0 | 10.87 |
2020-12-09 | 11.25 | 10.68 | 10.79 | 10.85 | 920800.0 | 10.85 |
2020-12-08 | 10.74 | 10.32 | 10.45 | 10.68 | 527100.0 | 10.68 |
2020-12-07 | 11.11 | 10.26 | 10.92 | 10.67 | 814100.0 | 10.67 |
2020-12-04 | 11.34 | 10.61 | 10.61 | 11.01 | 1232200.0 | 11.01 |
2020-12-03 | 10.8 | 10.29 | 10.33 | 10.53 | 930500.0 | 10.53 |
2020-12-02 | 10.4 | 9.83 | 10.3 | 10.3 | 869300.0 | 10.3 |
2020-12-01 | 10.63 | 9.77 | 9.79 | 10.42 | 989400.0 | 10.42 |
2020-11-30 | 10.1 | 9.42 | 9.92 | 9.47 | 818300.0 | 9.47 |
2020-11-27 | 10.07 | 9.78 | 9.83 | 10.02 | 256100.0 | 10.02 |
2020-11-25 | 10.09 | 9.56 | 9.67 | 9.9 | 494500.0 | 9.9 |
2020-11-24 | 10.1 | 9.69 | 9.84 | 9.84 | 733100.0 | 9.84 |
2020-11-23 | 9.65 | 9.0 | 9.0 | 9.6 | 1132100.0 | 9.6 |
2020-11-20 | 9.01 | 8.76 | 8.89 | 8.99 | 846900.0 | 8.99 |
2020-11-19 | 9.31 | 8.88 | 9.03 | 8.9 | 865800.0 | 8.9 |
2020-11-18 | 9.63 | 9.01 | 9.05 | 9.06 | 917500.0 | 9.06 |
2020-11-17 | 9.09 | 8.41 | 8.65 | 9.01 | 737100.0 | 9.01 |
2020-11-16 | 8.97 | 8.4 | 8.48 | 8.89 | 1197000.0 | 8.89 |
2020-11-13 | 8.38 | 7.98 | 7.98 | 8.14 | 857800.0 | 8.14 |
2020-11-12 | 8.37 | 7.71 | 8.15 | 7.83 | 842200.0 | 7.83 |
2020-11-11 | 8.49 | 8.11 | 8.46 | 8.35 | 772500.0 | 8.35 |
2020-11-10 | 8.68 | 7.97 | 8.01 | 8.55 | 1554000.0 | 8.55 |
2020-11-09 | 8.23 | 7.7 | 7.77 | 7.95 | 1498100.0 | 7.95 |
2020-11-06 | 7.27 | 6.97 | 7.13 | 7.18 | 705400.0 | 7.18 |
2020-11-05 | 7.29 | 6.62 | 6.64 | 7.19 | 1334600.0 | 7.19 |
2020-11-04 | 6.78 | 6.3 | 6.66 | 6.54 | 1017800.0 | 6.54 |
2020-11-03 | 6.9 | 6.25 | 6.25 | 6.85 | 1556300.0 | 6.85 |
2020-11-02 | 6.46 | 5.97 | 6.38 | 6.09 | 1309300.0 | 6.09 |
2020-10-30 | 6.52 | 6.12 | 6.44 | 6.23 | 1315000.0 | 6.23 |
2020-10-29 | 6.81 | 6.15 | 6.8 | 6.53 | 1452600.0 | 6.53 |
2020-10-28 | 7.71 | 6.52 | 7.25 | 6.74 | 1709900.0 | 6.74 |
2020-10-27 | 7.72 | 7.32 | 7.34 | 7.36 | 950200.0 | 7.36 |
2020-10-26 | 7.77 | 7.08 | 7.59 | 7.33 | 1079600.0 | 7.33 |
2020-10-23 | 7.99 | 7.72 | 7.98 | 7.77 | 471500.0 | 7.77 |
2020-10-22 | 7.92 | 7.51 | 7.51 | 7.88 | 602100.0 | 7.88 |
2020-10-21 | 7.76 | 7.48 | 7.5 | 7.53 | 569600.0 | 7.53 |
2020-10-20 | 7.88 | 7.52 | 7.66 | 7.52 | 618700.0 | 7.52 |
2020-10-19 | 8.0 | 7.55 | 7.98 | 7.56 | 652200.0 | 7.56 |
2020-10-16 | 8.3 | 7.92 | 8.29 | 7.93 | 1019500.0 | 7.93 |
2020-10-15 | 8.5 | 8.19 | 8.25 | 8.3 | 431500.0 | 8.3 |
2020-10-14 | 8.84 | 8.31 | 8.68 | 8.42 | 567900.0 | 8.42 |
2020-10-13 | 8.9 | 8.7 | 8.7 | 8.71 | 489200.0 | 8.71 |
2020-10-12 | 8.94 | 8.62 | 8.65 | 8.83 | 415200.0 | 8.83 |
2020-10-09 | 8.99 | 8.65 | 8.82 | 8.65 | 650400.0 | 8.65 |
2020-10-08 | 8.77 | 8.43 | 8.64 | 8.7 | 578800.0 | 8.7 |
2020-10-07 | 8.73 | 8.41 | 8.52 | 8.44 | 659100.0 | 8.44 |
2020-10-06 | 8.87 | 8.38 | 8.64 | 8.38 | 855000.0 | 8.38 |
2020-10-05 | 8.67 | 8.11 | 8.22 | 8.59 | 708000.0 | 8.59 |
2020-10-02 | 8.18 | 7.45 | 7.45 | 8.12 | 1084500.0 | 8.12 |
2020-10-01 | 7.85 | 7.6 | 7.67 | 7.7 | 509400.0 | 7.7 |
2020-09-30 | 7.84 | 7.57 | 7.59 | 7.64 | 684200.0 | 7.64 |
2020-09-29 | 7.64 | 7.28 | 7.45 | 7.62 | 709200.0 | 7.62 |
2020-09-28 | 7.58 | 7.24 | 7.25 | 7.44 | 614100.0 | 7.44 |
2020-09-25 | 7.21 | 6.96 | 7.0 | 7.1 | 567800.0 | 7.1 |
2020-09-24 | 7.45 | 6.93 | 7.1 | 7.04 | 653900.0 | 7.04 |
2020-09-23 | 7.53 | 7.11 | 7.33 | 7.14 | 927000.0 | 7.14 |
2020-09-22 | 7.4 | 7.14 | 7.3 | 7.32 | 713100.0 | 7.32 |
2020-09-21 | 7.32 | 6.9 | 7.2 | 7.26 | 1024600.0 | 7.26 |
2020-09-18 | 7.73 | 7.44 | 7.71 | 7.49 | 1531700.0 | 7.49 |
2020-09-17 | 7.84 | 7.48 | 7.63 | 7.68 | 657200.0 | 7.68 |
2020-09-16 | 7.96 | 7.68 | 7.8 | 7.79 | 599300.0 | 7.79 |
2020-09-15 | 8.14 | 7.71 | 8.0 | 7.76 | 580600.0 | 7.76 |
2020-09-14 | 7.98 | 7.65 | 7.74 | 7.95 | 809700.0 | 7.95 |
2020-09-11 | 7.76 | 7.39 | 7.75 | 7.63 | 637700.0 | 7.63 |
2020-09-10 | 8.13 | 7.67 | 8.02 | 7.73 | 701400.0 | 7.73 |
2020-09-09 | 8.1 | 7.76 | 8.08 | 7.97 | 958300.0 | 7.97 |
2020-09-08 | 8.16 | 7.84 | 8.0 | 7.96 | 652900.0 | 7.96 |
2020-09-04 | 8.53 | 7.73 | 8.42 | 8.24 | 1090700.0 | 8.24 |
2020-09-03 | 8.99 | 8.15 | 8.87 | 8.3 | 1221000.0 | 8.3 |
2020-09-02 | 9.39 | 8.21 | 8.26 | 8.99 | 2172400.0 | 8.99 |
2020-09-01 | 8.3 | 7.98 | 8.26 | 8.08 | 842400.0 | 8.08 |
2020-08-31 | 8.75 | 8.32 | 8.51 | 8.34 | 1046500.0 | 8.34 |
2020-08-28 | 8.54 | 8.16 | 8.3 | 8.53 | 499000.0 | 8.53 |
2020-08-27 | 8.39 | 8.04 | 8.32 | 8.2 | 554600.0 | 8.2 |
2020-08-26 | 8.47 | 8.07 | 8.34 | 8.25 | 551100.0 | 8.25 |
2020-08-25 | 8.69 | 8.24 | 8.52 | 8.4 | 727200.0 | 8.4 |
2020-08-24 | 8.56 | 8.08 | 8.12 | 8.5 | 1121900.0 | 8.5 |
2020-08-21 | 8.1 | 7.91 | 8.0 | 8.03 | 589300.0 | 8.03 |
2020-08-20 | 8.12 | 7.89 | 7.9 | 8.04 | 627000.0 | 8.04 |
2020-08-19 | 8.23 | 7.99 | 8.04 | 8.14 | 552600.0 | 8.14 |
2020-08-18 | 8.24 | 7.76 | 8.06 | 8.06 | 893200.0 | 8.06 |
2020-08-17 | 8.7 | 8.04 | 8.7 | 8.15 | 1096300.0 | 8.15 |
2020-08-14 | 8.9 | 8.46 | 8.5 | 8.68 | 897300.0 | 8.68 |
2020-08-13 | 8.72 | 8.36 | 8.48 | 8.52 | 1124300.0 | 8.52 |
2020-08-12 | 8.72 | 8.39 | 8.58 | 8.57 | 991300.0 | 8.57 |
2020-08-11 | 8.82 | 8.36 | 8.43 | 8.5 | 1501100.0 | 8.5 |
2020-08-10 | 8.45 | 8.12 | 8.19 | 8.28 | 1316100.0 | 8.28 |
2020-08-07 | 8.17 | 7.56 | 7.81 | 8.12 | 1976300.0 | 8.12 |
2020-08-06 | 8.21 | 7.87 | 7.9 | 7.89 | 1165200.0 | 7.89 |
2020-08-05 | 8.58 | 7.78 | 8.2 | 8.04 | 2700300.0 | 8.04 |
2020-08-04 | 8.11 | 6.85 | 6.87 | 8.02 | 4135100.0 | 8.02 |
2020-08-03 | 7.17 | 6.74 | 7.01 | 6.86 | 1079400.0 | 6.86 |
2020-07-31 | 7.76 | 6.78 | 7.5 | 6.97 | 1624600.0 | 6.97 |
2020-07-30 | 7.69 | 6.65 | 7.16 | 7.49 | 2669600.0 | 7.49 |
2020-07-29 | 6.86 | 6.13 | 6.17 | 6.84 | 1127200.0 | 6.84 |
2020-07-28 | 6.4 | 6.05 | 6.34 | 6.05 | 638700.0 | 6.05 |
2020-07-27 | 6.5 | 6.03 | 6.13 | 6.42 | 844500.0 | 6.42 |
2020-07-24 | 6.3 | 6.0 | 6.26 | 6.11 | 615500.0 | 6.11 |
2020-07-23 | 6.49 | 6.23 | 6.37 | 6.35 | 874600.0 | 6.35 |
2020-07-22 | 6.48 | 6.21 | 6.28 | 6.36 | 687100.0 | 6.36 |
2020-07-21 | 6.55 | 6.0 | 6.03 | 6.35 | 1291100.0 | 6.35 |
2020-07-20 | 6.12 | 5.73 | 5.97 | 5.9 | 776800.0 | 5.9 |
2020-07-17 | 6.65 | 5.9 | 6.53 | 5.96 | 1021500.0 | 5.96 |
2020-07-16 | 6.71 | 6.29 | 6.35 | 6.54 | 717900.0 | 6.54 |
2020-07-15 | 6.67 | 6.28 | 6.28 | 6.56 | 1391200.0 | 6.56 |
2020-07-14 | 6.08 | 5.73 | 5.88 | 6.07 | 1012000.0 | 6.07 |
2020-07-13 | 6.29 | 5.76 | 5.79 | 5.88 | 1800100.0 | 5.88 |
2020-07-10 | 5.9 | 5.34 | 5.44 | 5.79 | 1001200.0 | 5.79 |
2020-07-09 | 5.82 | 5.39 | 5.74 | 5.4 | 871800.0 | 5.4 |
2020-07-08 | 5.8 | 5.24 | 5.62 | 5.74 | 1650800.0 | 5.74 |
2020-07-07 | 5.86 | 5.6 | 5.85 | 5.6 | 1181800.0 | 5.6 |
2020-07-06 | 6.37 | 5.8 | 6.37 | 5.92 | 1384200.0 | 5.92 |
2020-07-02 | 6.6 | 6.05 | 6.33 | 6.07 | 1069000.0 | 6.07 |
2020-07-01 | 6.35 | 6.01 | 6.12 | 6.07 | 956900.0 | 6.07 |
2020-06-30 | 6.13 | 5.82 | 5.82 | 6.06 | 780200.0 | 6.06 |
2020-06-29 | 6.33 | 5.62 | 5.7 | 5.89 | 1670200.0 | 5.89 |
2020-06-26 | 5.79 | 5.46 | 5.74 | 5.6 | 1949000.0 | 5.6 |
2020-06-25 | 5.95 | 5.6 | 5.88 | 5.82 | 1321300.0 | 5.82 |
2020-06-24 | 6.19 | 5.8 | 6.15 | 5.88 | 1777500.0 | 5.88 |
2020-06-23 | 6.56 | 6.2 | 6.43 | 6.33 | 1222500.0 | 6.33 |
2020-06-22 | 6.47 | 5.79 | 6.0 | 6.29 | 2554900.0 | 6.29 |
2020-06-19 | 6.0 | 5.55 | 5.63 | 5.97 | 2731000.0 | 5.97 |
2020-06-18 | 5.6 | 5.33 | 5.42 | 5.44 | 778500.0 | 5.44 |
2020-06-17 | 5.87 | 5.46 | 5.75 | 5.58 | 1132200.0 | 5.58 |
2020-06-16 | 6.03 | 5.62 | 5.91 | 5.76 | 1309500.0 | 5.76 |
2020-06-15 | 5.81 | 5.0 | 5.03 | 5.6 | 1304900.0 | 5.6 |
2020-06-12 | 5.87 | 5.31 | 5.43 | 5.46 | 1456700.0 | 5.46 |
2020-06-11 | 5.32 | 4.9 | 5.29 | 5.0 | 1898700.0 | 5.0 |
2020-06-10 | 6.58 | 5.75 | 6.46 | 5.77 | 1357500.0 | 5.77 |
2020-06-09 | 7.22 | 6.13 | 7.1 | 6.37 | 1798800.0 | 6.37 |
2020-06-08 | 7.55 | 6.52 | 6.56 | 7.4 | 2057000.0 | 7.4 |
2020-06-05 | 6.64 | 6.16 | 6.41 | 6.33 | 1490900.0 | 6.33 |
2020-06-04 | 6.4 | 5.65 | 5.65 | 6.16 | 2165400.0 | 6.16 |
2020-06-03 | 5.74 | 5.27 | 5.37 | 5.69 | 1728900.0 | 5.69 |
2020-06-02 | 5.65 | 5.17 | 5.6 | 5.24 | 1321300.0 | 5.24 |
2020-06-01 | 5.83 | 4.9 | 4.9 | 5.59 | 2406300.0 | 5.59 |
2020-05-29 | 5.23 | 4.74 | 5.23 | 4.79 | 1697200.0 | 4.79 |
2020-05-28 | 5.73 | 5.29 | 5.73 | 5.31 | 1066100.0 | 5.31 |
2020-05-27 | 5.66 | 5.15 | 5.42 | 5.61 | 1455200.0 | 5.61 |
2020-05-26 | 5.7 | 5.09 | 5.43 | 5.15 | 1340100.0 | 5.15 |
2020-05-22 | 5.27 | 5.12 | 5.15 | 5.23 | 1085500.0 | 5.23 |
2020-05-21 | 5.25 | 4.95 | 5.04 | 5.1 | 1396200.0 | 5.1 |
2020-05-20 | 5.23 | 4.96 | 5.01 | 5.09 | 1307400.0 | 5.09 |
2020-05-19 | 5.18 | 4.69 | 4.87 | 4.81 | 1191800.0 | 4.81 |
2020-05-18 | 5.11 | 4.72 | 4.72 | 5.04 | 1278400.0 | 5.04 |
2020-05-15 | 4.59 | 4.39 | 4.54 | 4.52 | 1093100.0 | 4.52 |
2020-05-14 | 4.8 | 4.05 | 4.26 | 4.6 | 1602200.0 | 4.6 |
2020-05-13 | 4.92 | 4.18 | 4.91 | 4.37 | 1427900.0 | 4.37 |
2020-05-12 | 5.5 | 4.72 | 5.45 | 4.74 | 1729800.0 | 4.74 |
2020-05-11 | 5.46 | 5.02 | 5.27 | 5.4 | 1392700.0 | 5.4 |
2020-05-08 | 5.39 | 4.96 | 5.01 | 5.18 | 1583300.0 | 5.18 |
2020-05-07 | 5.21 | 4.59 | 4.59 | 5.01 | 1769400.0 | 5.01 |
2020-05-06 | 5.37 | 4.51 | 4.98 | 4.51 | 1944100.0 | 4.51 |
2020-05-05 | 5.5 | 4.84 | 4.84 | 4.98 | 3042200.0 | 4.98 |
2020-05-04 | 4.5 | 4.12 | 4.2 | 4.4 | 1225000.0 | 4.4 |
2020-05-01 | 4.76 | 4.21 | 4.76 | 4.37 | 1593000.0 | 4.37 |
2020-04-30 | 5.45 | 4.72 | 5.44 | 4.93 | 2295200.0 | 4.93 |
2020-04-29 | 5.89 | 5.24 | 5.4 | 5.78 | 2509400.0 | 5.78 |
2020-04-28 | 5.58 | 4.5 | 4.52 | 5.23 | 3867000.0 | 5.23 |
2020-04-27 | 4.42 | 3.63 | 3.64 | 4.25 | 1988200.0 | 4.25 |
2020-04-24 | 3.62 | 3.37 | 3.53 | 3.57 | 775400.0 | 3.57 |
2020-04-23 | 3.72 | 3.49 | 3.49 | 3.53 | 771300.0 | 3.53 |
2020-04-22 | 3.61 | 3.39 | 3.57 | 3.49 | 826100.0 | 3.49 |
2020-04-21 | 3.7 | 3.31 | 3.6 | 3.44 | 1803500.0 | 3.44 |
2020-04-20 | 3.85 | 3.52 | 3.72 | 3.68 | 1331600.0 | 3.68 |
2020-04-17 | 4.0 | 3.72 | 3.89 | 3.89 | 1518400.0 | 3.89 |
2020-04-16 | 3.85 | 3.51 | 3.76 | 3.68 | 1500500.0 | 3.68 |
2020-04-15 | 3.99 | 3.68 | 3.99 | 3.71 | 1715100.0 | 3.71 |
2020-04-14 | 4.61 | 3.99 | 4.43 | 4.1 | 1698400.0 | 4.1 |
2020-04-13 | 4.49 | 4.04 | 4.49 | 4.29 | 1147700.0 | 4.29 |
2020-04-09 | 4.67 | 4.26 | 4.49 | 4.53 | 1887500.0 | 4.53 |
2020-04-08 | 4.48 | 3.77 | 3.81 | 4.42 | 2536000.0 | 4.42 |
2020-04-07 | 4.09 | 3.67 | 3.89 | 3.7 | 3253700.0 | 3.7 |
2020-04-06 | 4.27 | 3.34 | 3.34 | 3.77 | 2757400.0 | 3.77 |
2020-04-03 | 3.25 | 2.8 | 3.15 | 3.2 | 2428900.0 | 3.2 |
2020-04-02 | 3.55 | 3.01 | 3.16 | 3.11 | 1131100.0 | 3.11 |
2020-04-01 | 3.37 | 3.05 | 3.33 | 3.06 | 2374500.0 | 3.06 |
2020-03-31 | 3.98 | 3.43 | 3.73 | 3.52 | 2044900.0 | 3.52 |
2020-03-30 | 3.91 | 3.6 | 3.85 | 3.72 | 1598100.0 | 3.72 |
2020-03-27 | 4.17 | 3.6 | 4.07 | 3.85 | 2917000.0 | 3.85 |
2020-03-26 | 4.49 | 3.97 | 4.08 | 4.46 | 2018400.0 | 4.46 |
2020-03-25 | 4.26 | 3.62 | 3.94 | 4.0 | 4071900.0 | 4.0 |
2020-03-24 | 4.07 | 3.66 | 3.9 | 3.85 | 3260200.0 | 3.85 |
2020-03-23 | 4.19 | 3.5 | 4.12 | 3.67 | 2565000.0 | 3.67 |
2020-03-20 | 4.44 | 3.9 | 4.25 | 4.12 | 3114400.0 | 4.12 |
2020-03-19 | 4.45 | 3.79 | 4.15 | 4.16 | 1864800.0 | 4.16 |
2020-03-18 | 5.44 | 4.0 | 5.27 | 4.04 | 2769600.0 | 4.04 |
2020-03-17 | 6.28 | 3.71 | 4.22 | 5.93 | 4039800.0 | 5.93 |
2020-03-16 | 4.68 | 3.84 | 4.16 | 3.97 | 2016100.0 | 3.97 |
2020-03-13 | 5.07 | 4.22 | 5.01 | 5.06 | 1879500.0 | 5.06 |
2020-03-12 | 4.92 | 4.11 | 4.68 | 4.23 | 1853800.0 | 4.23 |
2020-03-11 | 6.05 | 5.01 | 5.93 | 5.21 | 1999200.0 | 5.21 |
2020-03-10 | 6.0 | 5.04 | 5.2 | 5.99 | 2167900.0 | 5.99 |
2020-03-09 | 5.38 | 4.92 | 5.26 | 4.97 | 1885500.0 | 4.97 |
2020-03-06 | 6.25 | 5.55 | 5.88 | 5.62 | 1544500.0 | 5.62 |
2020-03-05 | 6.71 | 6.01 | 6.67 | 6.12 | 1867300.0 | 6.12 |
2020-03-04 | 7.35 | 6.72 | 7.21 | 6.77 | 1706600.0 | 6.77 |
2020-03-03 | 7.73 | 6.91 | 7.59 | 7.06 | 1568500.0 | 7.06 |
2020-03-02 | 7.58 | 6.78 | 7.27 | 7.54 | 1792600.0 | 7.54 |
2020-02-28 | 7.23 | 6.67 | 6.67 | 7.02 | 1858000.0 | 7.02 |
2020-02-27 | 7.48 | 6.58 | 7.13 | 7.13 | 1680700.0 | 7.13 |
2020-02-26 | 7.51 | 6.71 | 7.51 | 7.19 | 2498500.0 | 7.19 |
2020-02-25 | 7.85 | 7.23 | 7.76 | 7.46 | 1708300.0 | 7.46 |
2020-02-24 | 8.16 | 7.69 | 8.09 | 7.72 | 1061200.0 | 7.72 |
2020-02-21 | 8.72 | 8.39 | 8.4 | 8.42 | 952900.0 | 8.42 |
2020-02-20 | 8.61 | 8.17 | 8.52 | 8.54 | 1132700.0 | 8.54 |
2020-02-19 | 8.79 | 8.34 | 8.6 | 8.62 | 1352000.0 | 8.62 |
2020-02-18 | 9.12 | 8.35 | 8.84 | 8.57 | 1909000.0 | 8.57 |