名前 | Cortland Bancorp Common Stock |
ティッカー | CLDB |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 18.0 | 17.9 | 17.9 | 18.0 | 1200.0 | 18.0 |
2021-02-12 | 18.0 | 17.75 | 17.85 | 18.0 | 5800.0 | 18.0 |
2021-02-11 | 18.0 | 17.78 | 17.78 | 17.78 | 1700.0 | 17.78 |
2021-02-10 | 18.15 | 18.15 | 18.15 | 18.15 | 0.0 | 18.15 |
2021-02-09 | 18.15 | 17.91 | 17.91 | 18.15 | 800.0 | 18.15 |
2021-02-08 | 18.25 | 18.24 | 18.24 | 18.25 | 3500.0 | 18.06 |
2021-02-05 | 18.24 | 18.24 | 18.24 | 18.24 | 700.0 | 18.05 |
2021-02-04 | 18.25 | 17.8 | 18.25 | 17.8 | 1000.0 | 17.61 |
2021-02-03 | 17.62 | 17.62 | 17.62 | 17.62 | 0.0 | 17.44 |
2021-02-02 | 17.62 | 17.62 | 17.62 | 17.62 | 0.0 | 17.44 |
2021-02-01 | 17.63 | 17.35 | 17.54 | 17.62 | 6400.0 | 17.44 |
2021-01-29 | 17.93 | 17.01 | 17.93 | 17.01 | 1400.0 | 16.83 |
2021-01-28 | 18.04 | 17.92 | 18.03 | 18.04 | 700.0 | 17.85 |
2021-01-27 | 18.62 | 17.75 | 17.75 | 18.14 | 2500.0 | 17.95 |
2021-01-26 | 17.75 | 17.41 | 17.75 | 17.41 | 800.0 | 17.23 |
2021-01-25 | 18.37 | 18.37 | 18.37 | 18.37 | 0.0 | 18.18 |
2021-01-22 | 18.37 | 18.32 | 18.32 | 18.37 | 400.0 | 18.18 |
2021-01-21 | 18.91 | 18.25 | 18.32 | 18.32 | 9000.0 | 18.13 |
2021-01-20 | 18.27 | 18.16 | 18.16 | 18.27 | 800.0 | 18.08 |
2021-01-19 | 18.74 | 18.07 | 18.08 | 18.74 | 700.0 | 18.54 |
2021-01-15 | 18.75 | 18.75 | 18.75 | 18.75 | 0.0 | 18.55 |
2021-01-14 | 19.0 | 18.5 | 19.0 | 18.75 | 1900.0 | 18.55 |
2021-01-13 | 18.8 | 18.8 | 18.8 | 18.8 | 0.0 | 18.6 |
2021-01-12 | 18.84 | 18.4 | 18.84 | 18.8 | 1300.0 | 18.6 |
2021-01-11 | 18.8 | 18.4 | 18.8 | 18.68 | 2300.0 | 18.49 |
2021-01-08 | 18.4 | 18.4 | 18.4 | 18.4 | 300.0 | 18.21 |
2021-01-07 | 18.84 | 18.84 | 18.84 | 18.84 | 700.0 | 18.64 |
2021-01-06 | 18.7 | 18.02 | 18.05 | 18.35 | 16300.0 | 18.16 |
2021-01-05 | 18.2 | 18.2 | 18.2 | 18.2 | 300.0 | 18.01 |
2021-01-04 | 18.5 | 18.5 | 18.5 | 18.5 | 500.0 | 18.31 |
2020-12-31 | 18.7 | 18.6 | 18.6 | 18.7 | 400.0 | 18.51 |
2020-12-30 | 18.75 | 18.5 | 18.75 | 18.5 | 2500.0 | 18.31 |
2020-12-29 | 19.06 | 19.06 | 19.06 | 19.06 | 400.0 | 18.86 |
2020-12-28 | 19.06 | 18.44 | 18.93 | 19.06 | 1500.0 | 18.86 |
2020-12-24 | 18.93 | 18.93 | 18.93 | 18.93 | 0.0 | 18.73 |
2020-12-23 | 19.95 | 18.85 | 19.95 | 18.93 | 3800.0 | 18.73 |
2020-12-22 | 19.96 | 18.5 | 18.5 | 19.96 | 1100.0 | 19.75 |
2020-12-21 | 19.56 | 19.56 | 19.56 | 19.56 | 400.0 | 19.36 |
2020-12-18 | 19.94 | 18.3 | 18.3 | 18.75 | 2700.0 | 18.55 |
2020-12-17 | 18.58 | 18.0 | 18.1 | 18.29 | 5800.0 | 18.1 |
2020-12-16 | 18.21 | 17.91 | 18.21 | 18.0 | 3000.0 | 17.81 |
2020-12-15 | 18.26 | 17.9 | 18.26 | 18.01 | 3700.0 | 17.82 |
2020-12-14 | 17.87 | 17.23 | 17.47 | 17.87 | 3800.0 | 17.68 |
2020-12-11 | 17.48 | 17.2 | 17.48 | 17.2 | 600.0 | 17.02 |
2020-12-10 | 16.37 | 16.37 | 16.37 | 16.37 | 200.0 | 16.2 |
2020-12-09 | 16.37 | 16.37 | 16.37 | 16.37 | 0.0 | 16.2 |
2020-12-08 | 17.05 | 16.37 | 16.68 | 16.37 | 7200.0 | 16.2 |
2020-12-07 | 16.54 | 16.16 | 16.2 | 16.32 | 2600.0 | 16.15 |
2020-12-04 | 16.25 | 16.17 | 16.25 | 16.25 | 1500.0 | 16.08 |
2020-12-03 | 16.27 | 16.18 | 16.23 | 16.27 | 1800.0 | 16.1 |
2020-12-02 | 16.15 | 16.11 | 16.11 | 16.15 | 1900.0 | 15.98 |
2020-12-01 | 17.25 | 16.01 | 17.0 | 16.79 | 11600.0 | 16.62 |
2020-11-30 | 16.77 | 15.75 | 16.0 | 16.5 | 10500.0 | 16.33 |
2020-11-27 | 16.74 | 15.44 | 16.74 | 15.8 | 3100.0 | 15.64 |
2020-11-25 | 16.25 | 15.62 | 16.0 | 16.25 | 8600.0 | 16.08 |
2020-11-24 | 16.58 | 16.0 | 16.0 | 16.15 | 2500.0 | 15.98 |
2020-11-23 | 15.75 | 15.53 | 15.7 | 15.75 | 3700.0 | 15.59 |
2020-11-20 | 15.5 | 15.0 | 15.5 | 15.25 | 1600.0 | 15.09 |
2020-11-19 | 14.75 | 14.61 | 14.61 | 14.75 | 2000.0 | 14.6 |
2020-11-18 | 15.01 | 14.6 | 15.01 | 14.6 | 600.0 | 14.45 |
2020-11-17 | 14.59 | 14.06 | 14.06 | 14.59 | 1200.0 | 14.44 |
2020-11-16 | 14.88 | 14.66 | 14.88 | 14.66 | 900.0 | 14.51 |
2020-11-13 | 15.7 | 15.7 | 15.7 | 15.7 | 0.0 | 15.54 |
2020-11-12 | 15.7 | 15.7 | 15.7 | 15.7 | 0.0 | 15.54 |
2020-11-11 | 15.75 | 15.6 | 15.6 | 15.7 | 2000.0 | 15.54 |
2020-11-10 | 15.75 | 15.11 | 15.11 | 15.69 | 1800.0 | 15.53 |
2020-11-09 | 15.14 | 14.6 | 14.6 | 15.05 | 3700.0 | 14.89 |
2020-11-06 | 14.6 | 14.35 | 14.35 | 14.55 | 1800.0 | 14.4 |
2020-11-05 | 15.21 | 14.09 | 15.21 | 14.25 | 5500.0 | 13.96 |
2020-11-04 | 14.75 | 14.58 | 14.75 | 14.58 | 2000.0 | 14.29 |
2020-11-03 | 15.45 | 15.15 | 15.45 | 15.15 | 1200.0 | 14.84 |
2020-11-02 | 15.05 | 15.05 | 15.05 | 15.05 | 200.0 | 14.75 |
2020-10-30 | 14.98 | 14.6 | 14.6 | 14.98 | 400.0 | 14.68 |
2020-10-29 | 15.67 | 15.67 | 15.67 | 15.67 | 500.0 | 15.35 |
2020-10-28 | 15.16 | 15.16 | 15.16 | 15.16 | 0.0 | 14.85 |
2020-10-27 | 15.16 | 15.16 | 15.16 | 15.16 | 300.0 | 14.85 |
2020-10-26 | 14.98 | 14.9 | 14.98 | 14.9 | 1300.0 | 14.6 |
2020-10-23 | 14.85 | 14.85 | 14.85 | 14.85 | 300.0 | 14.55 |
2020-10-22 | 14.75 | 14.51 | 14.75 | 14.51 | 800.0 | 14.22 |
2020-10-21 | 14.91 | 14.57 | 14.91 | 14.57 | 1700.0 | 14.28 |
2020-10-20 | 15.55 | 14.81 | 15.55 | 15.0 | 2100.0 | 14.7 |
2020-10-19 | 15.09 | 14.76 | 14.76 | 15.09 | 800.0 | 14.79 |
2020-10-16 | 15.65 | 15.5 | 15.65 | 15.5 | 600.0 | 15.19 |
2020-10-15 | 14.82 | 14.82 | 14.82 | 14.82 | 0.0 | 14.52 |
2020-10-14 | 14.82 | 14.54 | 14.54 | 14.82 | 700.0 | 14.52 |
2020-10-13 | 14.61 | 14.58 | 14.58 | 14.61 | 600.0 | 14.32 |
2020-10-12 | 15.79 | 14.62 | 15.75 | 14.62 | 7700.0 | 14.33 |
2020-10-09 | 16.3 | 15.73 | 15.75 | 15.73 | 4200.0 | 15.41 |
2020-10-08 | 15.74 | 15.36 | 15.55 | 15.74 | 2800.0 | 15.42 |
2020-10-07 | 15.35 | 15.35 | 15.35 | 15.35 | 0.0 | 15.04 |
2020-10-06 | 15.63 | 15.15 | 15.25 | 15.35 | 8800.0 | 15.04 |
2020-10-05 | 15.18 | 14.86 | 15.0 | 15.11 | 15400.0 | 14.81 |
2020-10-02 | 15.75 | 15.0 | 15.75 | 15.0 | 6700.0 | 14.7 |
2020-10-01 | 15.6 | 15.34 | 15.34 | 15.6 | 700.0 | 15.29 |
2020-09-30 | 15.27 | 15.0 | 15.27 | 15.17 | 2000.0 | 14.86 |
2020-09-29 | 15.52 | 15.39 | 15.52 | 15.39 | 400.0 | 15.08 |
2020-09-28 | 15.3 | 15.0 | 15.06 | 15.21 | 1300.0 | 14.9 |
2020-09-25 | 15.48 | 15.48 | 15.48 | 15.48 | 0.0 | 15.17 |
2020-09-24 | 15.48 | 15.48 | 15.48 | 15.48 | 0.0 | 15.17 |
2020-09-23 | 15.73 | 15.48 | 15.73 | 15.48 | 800.0 | 15.17 |
2020-09-22 | 15.7 | 15.02 | 15.02 | 15.7 | 700.0 | 15.38 |
2020-09-21 | 17.3 | 15.9 | 17.3 | 16.05 | 2300.0 | 15.73 |
2020-09-18 | 18.94 | 16.51 | 18.24 | 16.52 | 31400.0 | 16.19 |
2020-09-17 | 18.55 | 18.2 | 18.5 | 18.5 | 8800.0 | 18.13 |
2020-09-16 | 18.5 | 16.56 | 18.12 | 18.48 | 9700.0 | 18.11 |
2020-09-15 | 18.5 | 17.51 | 18.38 | 18.12 | 5100.0 | 17.76 |
2020-09-14 | 18.5 | 17.9 | 17.95 | 18.5 | 19800.0 | 18.13 |
2020-09-11 | 18.25 | 17.02 | 18.25 | 17.85 | 17200.0 | 17.49 |
2020-09-10 | 18.54 | 18.2 | 18.2 | 18.5 | 13100.0 | 18.13 |
2020-09-09 | 18.5 | 17.65 | 18.38 | 18.5 | 12200.0 | 18.13 |
2020-09-08 | 21.0 | 14.0 | 14.73 | 18.4 | 15000.0 | 18.03 |
2020-09-04 | 14.65 | 14.4 | 14.65 | 14.4 | 1300.0 | 14.11 |
2020-09-03 | 14.9 | 14.25 | 14.25 | 14.85 | 2000.0 | 14.55 |
2020-09-02 | 16.5 | 14.35 | 15.46 | 14.35 | 3400.0 | 14.06 |
2020-09-01 | 14.25 | 13.75 | 13.8 | 14.25 | 27200.0 | 13.96 |
2020-08-31 | 14.0 | 13.32 | 13.33 | 14.0 | 2500.0 | 13.72 |
2020-08-28 | 14.47 | 13.91 | 14.47 | 13.95 | 2900.0 | 13.67 |
2020-08-27 | 14.0 | 14.0 | 14.0 | 14.0 | 0.0 | 13.72 |
2020-08-26 | 14.0 | 14.0 | 14.0 | 14.0 | 0.0 | 13.72 |
2020-08-25 | 14.0 | 13.71 | 13.71 | 14.0 | 1800.0 | 13.72 |
2020-08-24 | 13.7 | 13.7 | 13.7 | 13.7 | 0.0 | 13.42 |
2020-08-21 | 13.7 | 13.7 | 13.7 | 13.7 | 0.0 | 13.42 |
2020-08-20 | 13.71 | 13.7 | 13.7 | 13.7 | 3000.0 | 13.42 |
2020-08-19 | 14.0 | 13.95 | 13.95 | 14.0 | 1000.0 | 13.72 |
2020-08-18 | 14.0 | 13.88 | 14.0 | 13.9 | 1000.0 | 13.62 |
2020-08-17 | 14.0 | 14.0 | 14.0 | 14.0 | 700.0 | 13.72 |
2020-08-14 | 14.0 | 13.24 | 13.24 | 14.0 | 900.0 | 13.72 |
2020-08-13 | 14.0 | 14.0 | 14.0 | 14.0 | 1000.0 | 13.72 |
2020-08-12 | 13.98 | 13.98 | 13.98 | 13.98 | 0.0 | 13.56 |
2020-08-11 | 14.0 | 13.68 | 13.68 | 13.98 | 1900.0 | 13.56 |
2020-08-10 | 14.0 | 13.93 | 13.93 | 14.0 | 1500.0 | 13.58 |
2020-08-07 | 13.99 | 13.99 | 13.99 | 13.99 | 200.0 | 13.57 |
2020-08-06 | 14.0 | 14.0 | 14.0 | 14.0 | 600.0 | 13.58 |
2020-08-05 | 14.0 | 13.83 | 13.99 | 13.83 | 1200.0 | 13.42 |
2020-08-04 | 13.95 | 13.47 | 13.47 | 13.95 | 1900.0 | 13.53 |
2020-08-03 | 13.7 | 13.16 | 13.56 | 13.7 | 1400.0 | 13.29 |
2020-07-31 | 13.53 | 13.53 | 13.53 | 13.53 | 0.0 | 13.12 |
2020-07-30 | 14.0 | 13.53 | 14.0 | 13.53 | 900.0 | 13.12 |
2020-07-29 | 13.3 | 13.3 | 13.3 | 13.3 | 300.0 | 12.9 |
2020-07-28 | 14.0 | 14.0 | 14.0 | 14.0 | 200.0 | 13.58 |
2020-07-27 | 14.0 | 14.0 | 14.0 | 14.0 | 0.0 | 13.58 |
2020-07-24 | 14.0 | 14.0 | 14.0 | 14.0 | 0.0 | 13.58 |
2020-07-23 | 14.0 | 14.0 | 14.0 | 14.0 | 500.0 | 13.58 |
2020-07-22 | 13.5 | 13.5 | 13.5 | 13.5 | 0.0 | 13.1 |
2020-07-21 | 13.5 | 13.5 | 13.5 | 13.5 | 0.0 | 13.1 |
2020-07-20 | 13.9 | 13.5 | 13.9 | 13.5 | 200.0 | 13.1 |
2020-07-17 | 14.0 | 13.97 | 14.0 | 14.0 | 1000.0 | 13.58 |
2020-07-16 | 13.63 | 13.63 | 13.63 | 13.63 | 200.0 | 13.22 |
2020-07-15 | 13.95 | 13.95 | 13.95 | 13.95 | 0.0 | 13.53 |
2020-07-14 | 13.97 | 13.16 | 13.55 | 13.95 | 1000.0 | 13.53 |
2020-07-13 | 13.53 | 13.01 | 13.48 | 13.38 | 3800.0 | 12.98 |
2020-07-10 | 13.53 | 12.84 | 12.84 | 13.4 | 2400.0 | 13.0 |
2020-07-09 | 13.49 | 13.38 | 13.41 | 13.39 | 2800.0 | 12.99 |
2020-07-08 | 13.47 | 13.41 | 13.47 | 13.41 | 1600.0 | 13.01 |
2020-07-07 | 13.75 | 13.0 | 13.0 | 13.75 | 1600.0 | 13.34 |
2020-07-06 | 12.88 | 12.72 | 12.72 | 12.84 | 1000.0 | 12.46 |
2020-07-02 | 13.5 | 13.15 | 13.5 | 13.15 | 300.0 | 12.76 |
2020-07-01 | 13.24 | 12.5 | 12.5 | 13.24 | 6400.0 | 12.84 |
2020-06-30 | 13.22 | 13.22 | 13.22 | 13.22 | 0.0 | 12.82 |
2020-06-29 | 13.22 | 13.22 | 13.22 | 13.22 | 0.0 | 12.82 |
2020-06-26 | 13.22 | 13.22 | 13.22 | 13.22 | 0.0 | 12.82 |
2020-06-25 | 13.66 | 12.84 | 13.66 | 13.22 | 1800.0 | 12.82 |
2020-06-24 | 13.91 | 13.0 | 13.91 | 13.01 | 6000.0 | 12.62 |
2020-06-23 | 14.0 | 12.93 | 14.0 | 13.85 | 24200.0 | 13.44 |
2020-06-22 | 13.93 | 13.49 | 13.5 | 13.93 | 12400.0 | 13.51 |
2020-06-19 | 13.49 | 12.42 | 12.42 | 13.49 | 7900.0 | 13.09 |
2020-06-18 | 13.68 | 12.81 | 13.4 | 13.45 | 18700.0 | 13.05 |
2020-06-17 | 13.98 | 13.5 | 13.98 | 13.76 | 3700.0 | 13.35 |
2020-06-16 | 14.05 | 13.85 | 14.05 | 14.03 | 1400.0 | 13.61 |
2020-06-15 | 13.9 | 12.51 | 13.9 | 13.0 | 1900.0 | 12.61 |
2020-06-12 | 14.1 | 13.51 | 13.51 | 13.93 | 1500.0 | 13.51 |
2020-06-11 | 14.31 | 13.77 | 14.06 | 14.18 | 3100.0 | 13.76 |
2020-06-10 | 14.37 | 13.75 | 13.84 | 14.25 | 1000.0 | 13.82 |
2020-06-09 | 14.25 | 13.85 | 13.88 | 14.25 | 41700.0 | 13.82 |
2020-06-08 | 14.5 | 13.53 | 13.53 | 13.95 | 11300.0 | 13.53 |
2020-06-05 | 13.95 | 12.26 | 12.33 | 13.7 | 15300.0 | 13.29 |
2020-06-04 | 12.2 | 11.99 | 12.17 | 12.2 | 9800.0 | 11.83 |
2020-06-03 | 12.65 | 12.41 | 12.49 | 12.42 | 10900.0 | 12.05 |
2020-06-02 | 13.16 | 11.2 | 13.16 | 12.15 | 8100.0 | 11.79 |
2020-06-01 | 13.25 | 12.67 | 12.76 | 13.0 | 12700.0 | 12.61 |
2020-05-29 | 12.87 | 12.65 | 12.65 | 12.87 | 3100.0 | 12.48 |
2020-05-28 | 14.0 | 11.1 | 14.0 | 13.0 | 32900.0 | 12.61 |
2020-05-27 | 13.04 | 12.8 | 13.04 | 12.83 | 55500.0 | 12.45 |
2020-05-26 | 13.3 | 13.0 | 13.3 | 13.05 | 2700.0 | 12.66 |
2020-05-22 | 13.77 | 13.07 | 13.77 | 13.08 | 900.0 | 12.69 |
2020-05-21 | 14.0 | 14.0 | 14.0 | 14.0 | 200.0 | 13.58 |
2020-05-20 | 13.71 | 13.71 | 13.71 | 13.71 | 300.0 | 13.3 |
2020-05-19 | 13.78 | 13.78 | 13.78 | 13.78 | 0.0 | 13.37 |
2020-05-18 | 13.78 | 13.78 | 13.78 | 13.78 | 400.0 | 13.37 |
2020-05-15 | 12.95 | 12.95 | 12.95 | 12.95 | 300.0 | 12.56 |
2020-05-14 | 13.45 | 12.61 | 13.45 | 12.61 | 9300.0 | 12.23 |
2020-05-13 | 13.1 | 12.76 | 13.1 | 12.76 | 600.0 | 12.24 |
2020-05-12 | 13.25 | 13.25 | 13.25 | 13.25 | 7300.0 | 12.71 |
2020-05-11 | 13.55 | 13.1 | 13.1 | 13.55 | 1800.0 | 13.0 |
2020-05-08 | 14.24 | 14.24 | 14.24 | 14.24 | 0.0 | 13.66 |
2020-05-07 | 14.24 | 14.24 | 14.24 | 14.24 | 300.0 | 13.66 |
2020-05-06 | 13.5 | 13.1 | 13.12 | 13.4 | 2300.0 | 12.86 |
2020-05-05 | 14.35 | 14.35 | 14.35 | 14.35 | 0.0 | 13.77 |
2020-05-04 | 14.35 | 14.35 | 14.35 | 14.35 | 0.0 | 13.77 |
2020-05-01 | 14.35 | 14.35 | 14.35 | 14.35 | 700.0 | 13.77 |
2020-04-30 | 14.35 | 14.2 | 14.2 | 14.35 | 1700.0 | 13.77 |
2020-04-29 | 13.5 | 13.18 | 13.18 | 13.5 | 300.0 | 12.95 |
2020-04-28 | 13.28 | 13.28 | 13.28 | 13.28 | 200.0 | 12.74 |
2020-04-27 | 13.15 | 13.1 | 13.1 | 13.1 | 5000.0 | 12.57 |
2020-04-24 | 13.15 | 13.15 | 13.15 | 13.15 | 0.0 | 12.62 |
2020-04-23 | 13.15 | 13.15 | 13.15 | 13.15 | 300.0 | 12.62 |
2020-04-22 | 13.38 | 13.38 | 13.38 | 13.38 | 0.0 | 12.84 |
2020-04-21 | 13.38 | 13.38 | 13.38 | 13.38 | 300.0 | 12.84 |
2020-04-20 | 13.6 | 13.42 | 13.49 | 13.6 | 7200.0 | 13.05 |
2020-04-17 | 13.9 | 13.75 | 13.75 | 13.83 | 700.0 | 13.27 |
2020-04-16 | 13.62 | 13.62 | 13.62 | 13.62 | 0.0 | 13.07 |
2020-04-15 | 13.62 | 13.62 | 13.62 | 13.62 | 300.0 | 13.07 |
2020-04-14 | 13.8 | 13.8 | 13.8 | 13.8 | 0.0 | 13.24 |
2020-04-13 | 13.8 | 13.8 | 13.8 | 13.8 | 0.0 | 13.24 |
2020-04-09 | 14.01 | 13.65 | 13.7 | 13.8 | 54500.0 | 13.24 |
2020-04-08 | 13.7 | 13.3 | 13.3 | 13.7 | 30900.0 | 13.14 |
2020-04-07 | 13.75 | 13.01 | 13.75 | 13.5 | 29100.0 | 12.95 |
2020-04-06 | 13.68 | 13.25 | 13.68 | 13.25 | 1100.0 | 12.71 |
2020-04-03 | 13.71 | 12.8 | 13.16 | 13.61 | 2800.0 | 13.06 |
2020-04-02 | 14.25 | 12.97 | 14.25 | 13.0 | 1300.0 | 12.47 |
2020-04-01 | 14.42 | 13.25 | 14.42 | 14.42 | 2000.0 | 13.83 |
2020-03-31 | 14.32 | 13.5 | 14.25 | 13.5 | 1200.0 | 12.95 |
2020-03-30 | 14.0 | 14.0 | 14.0 | 14.0 | 200.0 | 13.43 |
2020-03-27 | 14.25 | 11.7 | 14.25 | 14.03 | 16100.0 | 13.46 |
2020-03-26 | 14.99 | 14.35 | 14.35 | 14.99 | 700.0 | 14.38 |
2020-03-25 | 15.0 | 13.59 | 14.99 | 13.59 | 3600.0 | 13.04 |
2020-03-24 | 14.99 | 14.99 | 14.99 | 14.99 | 0.0 | 14.38 |
2020-03-23 | 14.99 | 14.01 | 14.01 | 14.99 | 1800.0 | 14.38 |
2020-03-20 | 14.5 | 14.24 | 14.5 | 14.24 | 1500.0 | 13.66 |
2020-03-19 | 16.99 | 14.25 | 14.25 | 15.01 | 5300.0 | 14.4 |
2020-03-18 | 13.09 | 13.09 | 13.09 | 13.09 | 500.0 | 12.56 |
2020-03-17 | 15.1 | 15.0 | 15.0 | 15.1 | 3600.0 | 14.49 |
2020-03-16 | 17.83 | 15.0 | 17.81 | 15.82 | 3100.0 | 15.18 |
2020-03-13 | 18.82 | 17.81 | 18.82 | 18.0 | 5900.0 | 17.27 |
2020-03-12 | 19.8 | 19.31 | 19.8 | 19.55 | 5800.0 | 18.76 |
2020-03-11 | 20.98 | 19.9 | 20.98 | 19.91 | 4300.0 | 19.1 |
2020-03-10 | 21.25 | 20.7 | 20.7 | 21.25 | 1100.0 | 20.39 |
2020-03-09 | 20.7 | 19.9 | 20.7 | 20.69 | 3900.0 | 19.85 |
2020-03-06 | 20.7 | 20.7 | 20.7 | 20.7 | 200.0 | 19.86 |
2020-03-05 | 21.01 | 20.89 | 21.0 | 20.9 | 2500.0 | 20.05 |
2020-03-04 | 21.98 | 21.5 | 21.5 | 21.55 | 5100.0 | 20.68 |
2020-03-03 | 22.37 | 21.28 | 22.0 | 21.55 | 12500.0 | 20.68 |
2020-03-02 | 22.0 | 22.0 | 22.0 | 22.0 | 400.0 | 21.11 |
2020-02-28 | 21.75 | 21.0 | 21.0 | 21.75 | 600.0 | 20.87 |
2020-02-27 | 22.0 | 20.18 | 22.0 | 22.0 | 105800.0 | 21.11 |
2020-02-26 | 21.58 | 21.05 | 21.1 | 21.58 | 1600.0 | 20.7 |
2020-02-25 | 21.19 | 21.1 | 21.1 | 21.18 | 1200.0 | 20.32 |
2020-02-24 | 21.99 | 21.99 | 21.99 | 21.99 | 0.0 | 21.1 |
2020-02-21 | 21.99 | 21.99 | 21.99 | 21.99 | 400.0 | 21.1 |
2020-02-20 | 22.0 | 20.68 | 21.99 | 21.99 | 1100.0 | 21.1 |
2020-02-19 | 21.53 | 21.43 | 21.53 | 21.53 | 1500.0 | 20.66 |
2020-02-18 | 22.0 | 20.5 | 20.5 | 21.97 | 63200.0 | 21.08 |