名前 | BancFirst Corporation - BFC Capital Trust II Cumulative Trust Preferred Securities |
ティッカー | BANFP |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 28.95 | 28.95 | 28.95 | 28.95 | 0.0 | 28.95 |
2021-02-12 | 28.95 | 28.95 | 28.95 | 28.95 | 0.0 | 28.95 |
2021-02-11 | 29.35 | 28.35 | 28.35 | 28.95 | 2100.0 | 28.95 |
2021-02-10 | 28.35 | 27.9 | 28.0 | 28.11 | 3900.0 | 28.11 |
2021-02-09 | 28.0 | 28.0 | 28.0 | 28.0 | 0.0 | 28.0 |
2021-02-08 | 28.0 | 27.99 | 28.0 | 28.0 | 1900.0 | 28.0 |
2021-02-05 | 28.0 | 28.0 | 28.0 | 28.0 | 0.0 | 28.0 |
2021-02-04 | 28.0 | 28.0 | 28.0 | 28.0 | 0.0 | 28.0 |
2021-02-03 | 28.1 | 28.0 | 28.0 | 28.0 | 2400.0 | 28.0 |
2021-02-02 | 27.8 | 27.8 | 27.8 | 27.8 | 100.0 | 27.8 |
2021-02-01 | 28.13 | 28.13 | 28.13 | 28.13 | 0.0 | 28.13 |
2021-01-29 | 28.13 | 28.13 | 28.13 | 28.13 | 400.0 | 28.13 |
2021-01-28 | 27.0 | 27.0 | 27.0 | 27.0 | 600.0 | 27.0 |
2021-01-27 | 27.54 | 27.54 | 27.54 | 27.54 | 100.0 | 27.54 |
2021-01-26 | 26.79 | 26.79 | 26.79 | 26.79 | 200.0 | 26.79 |
2021-01-25 | 28.21 | 26.1 | 28.21 | 27.3 | 5800.0 | 27.3 |
2021-01-22 | 28.21 | 28.21 | 28.21 | 28.21 | 200.0 | 28.21 |
2021-01-21 | 28.21 | 28.2 | 28.2 | 28.21 | 2000.0 | 28.21 |
2021-01-20 | 28.67 | 28.67 | 28.67 | 28.67 | 300.0 | 28.67 |
2021-01-19 | 28.01 | 28.0 | 28.01 | 28.0 | 400.0 | 28.0 |
2021-01-15 | 28.62 | 28.08 | 28.45 | 28.08 | 800.0 | 28.08 |
2021-01-14 | 28.66 | 28.66 | 28.66 | 28.66 | 0.0 | 28.66 |
2021-01-13 | 29.15 | 28.3 | 28.37 | 28.66 | 1100.0 | 28.66 |
2021-01-12 | 28.5 | 28.0 | 28.0 | 28.1 | 3800.0 | 28.1 |
2021-01-11 | 28.9 | 28.9 | 28.9 | 28.9 | 0.0 | 28.9 |
2021-01-08 | 28.9 | 28.9 | 28.9 | 28.9 | 0.0 | 28.9 |
2021-01-07 | 28.9 | 28.9 | 28.9 | 28.9 | 0.0 | 28.9 |
2021-01-06 | 28.9 | 28.48 | 28.5 | 28.9 | 900.0 | 28.9 |
2021-01-05 | 28.48 | 28.48 | 28.48 | 28.48 | 300.0 | 28.48 |
2021-01-04 | 29.48 | 29.38 | 29.38 | 29.38 | 600.0 | 29.38 |
2020-12-31 | 28.48 | 28.48 | 28.48 | 28.48 | 1200.0 | 28.48 |
2020-12-30 | 28.93 | 28.5 | 28.88 | 28.5 | 1100.0 | 28.5 |
2020-12-29 | 29.25 | 28.55 | 28.75 | 28.55 | 2300.0 | 28.1 |
2020-12-28 | 28.75 | 28.7 | 28.7 | 28.75 | 600.0 | 28.3 |
2020-12-24 | 28.75 | 28.75 | 28.75 | 28.75 | 300.0 | 28.3 |
2020-12-23 | 28.75 | 28.51 | 28.75 | 28.51 | 600.0 | 28.06 |
2020-12-22 | 28.75 | 28.59 | 28.73 | 28.59 | 1500.0 | 28.14 |
2020-12-21 | 28.33 | 28.28 | 28.33 | 28.28 | 600.0 | 27.83 |
2020-12-18 | 28.47 | 28.47 | 28.47 | 28.47 | 500.0 | 28.02 |
2020-12-17 | 28.48 | 28.48 | 28.48 | 28.48 | 100.0 | 28.03 |
2020-12-16 | 28.47 | 28.3 | 28.3 | 28.47 | 200.0 | 28.02 |
2020-12-15 | 29.09 | 28.74 | 29.09 | 28.74 | 700.0 | 28.29 |
2020-12-14 | 29.24 | 28.64 | 28.75 | 29.24 | 1200.0 | 28.78 |
2020-12-11 | 28.9 | 28.9 | 28.9 | 28.9 | 0.0 | 28.44 |
2020-12-10 | 28.9 | 28.9 | 28.9 | 28.9 | 0.0 | 28.44 |
2020-12-09 | 28.9 | 28.9 | 28.9 | 28.9 | 0.0 | 28.44 |
2020-12-08 | 28.9 | 28.33 | 28.67 | 28.9 | 2500.0 | 28.44 |
2020-12-07 | 28.85 | 28.85 | 28.85 | 28.85 | 0.0 | 28.4 |
2020-12-04 | 28.85 | 28.85 | 28.85 | 28.85 | 0.0 | 28.4 |
2020-12-03 | 28.9 | 28.43 | 28.65 | 28.85 | 2500.0 | 28.4 |
2020-12-02 | 28.65 | 28.53 | 28.53 | 28.65 | 300.0 | 28.2 |
2020-12-01 | 28.79 | 28.61 | 28.79 | 28.79 | 600.0 | 28.34 |
2020-11-30 | 28.88 | 28.88 | 28.88 | 28.88 | 0.0 | 28.42 |
2020-11-27 | 28.88 | 28.88 | 28.88 | 28.88 | 0.0 | 28.42 |
2020-11-25 | 28.88 | 28.88 | 28.88 | 28.88 | 200.0 | 28.42 |
2020-11-24 | 28.89 | 28.58 | 28.68 | 28.89 | 800.0 | 28.43 |
2020-11-23 | 28.7 | 28.33 | 28.5 | 28.7 | 1900.0 | 28.25 |
2020-11-20 | 28.48 | 27.98 | 27.98 | 28.48 | 400.0 | 28.03 |
2020-11-19 | 28.0 | 28.0 | 28.0 | 28.0 | 500.0 | 27.56 |
2020-11-18 | 28.25 | 28.0 | 28.25 | 28.0 | 800.0 | 27.56 |
2020-11-17 | 28.0 | 28.0 | 28.0 | 28.0 | 0.0 | 27.56 |
2020-11-16 | 28.49 | 27.13 | 27.14 | 28.0 | 1900.0 | 27.56 |
2020-11-13 | 28.5 | 26.82 | 28.5 | 26.82 | 1000.0 | 26.4 |
2020-11-12 | 28.55 | 28.55 | 28.55 | 28.55 | 100.0 | 28.1 |
2020-11-11 | 28.19 | 28.18 | 28.19 | 28.18 | 300.0 | 27.74 |
2020-11-10 | 28.67 | 28.45 | 28.5 | 28.5 | 2600.0 | 28.05 |
2020-11-09 | 27.92 | 27.88 | 27.92 | 27.88 | 700.0 | 27.44 |
2020-11-06 | 27.78 | 27.75 | 27.76 | 27.78 | 500.0 | 27.34 |
2020-11-05 | 27.5 | 27.5 | 27.5 | 27.5 | 0.0 | 27.07 |
2020-11-04 | 27.56 | 27.5 | 27.56 | 27.5 | 2000.0 | 27.07 |
2020-11-03 | 27.79 | 27.7 | 27.79 | 27.71 | 500.0 | 27.27 |
2020-11-02 | 27.9 | 27.74 | 27.74 | 27.9 | 200.0 | 27.46 |
2020-10-30 | 27.56 | 27.56 | 27.56 | 27.56 | 600.0 | 27.13 |
2020-10-29 | 27.56 | 27.56 | 27.56 | 27.56 | 500.0 | 27.13 |
2020-10-28 | 27.92 | 27.92 | 27.92 | 27.92 | 0.0 | 27.48 |
2020-10-27 | 27.92 | 27.92 | 27.92 | 27.92 | 0.0 | 27.48 |
2020-10-26 | 27.92 | 27.92 | 27.92 | 27.92 | 0.0 | 27.48 |
2020-10-23 | 27.92 | 27.92 | 27.92 | 27.92 | 100.0 | 27.48 |
2020-10-22 | 27.56 | 27.56 | 27.56 | 27.56 | 0.0 | 27.13 |
2020-10-21 | 27.56 | 27.56 | 27.56 | 27.56 | 100.0 | 27.13 |
2020-10-20 | 27.56 | 27.56 | 27.56 | 27.56 | 0.0 | 27.13 |
2020-10-19 | 27.9 | 27.56 | 27.68 | 27.56 | 2200.0 | 27.13 |
2020-10-16 | 28.1 | 28.1 | 28.1 | 28.1 | 0.0 | 27.66 |
2020-10-15 | 28.1 | 28.1 | 28.1 | 28.1 | 0.0 | 27.66 |
2020-10-14 | 28.1 | 28.1 | 28.1 | 28.1 | 0.0 | 27.66 |
2020-10-13 | 28.1 | 28.1 | 28.1 | 28.1 | 200.0 | 27.66 |
2020-10-12 | 28.55 | 27.63 | 28.55 | 27.63 | 800.0 | 27.19 |
2020-10-09 | 28.0 | 28.0 | 28.0 | 28.0 | 0.0 | 27.56 |
2020-10-08 | 28.32 | 28.0 | 28.3 | 28.0 | 1200.0 | 27.56 |
2020-10-07 | 28.3 | 28.3 | 28.3 | 28.3 | 0.0 | 27.85 |
2020-10-06 | 28.3 | 28.3 | 28.3 | 28.3 | 200.0 | 27.85 |
2020-10-05 | 28.44 | 28.01 | 28.01 | 28.3 | 500.0 | 27.85 |
2020-10-02 | 28.34 | 27.97 | 27.97 | 28.34 | 300.0 | 27.89 |
2020-10-01 | 28.7 | 28.7 | 28.7 | 28.7 | 200.0 | 28.25 |
2020-09-30 | 28.7 | 28.7 | 28.7 | 28.7 | 0.0 | 28.25 |
2020-09-29 | 28.7 | 28.7 | 28.7 | 28.7 | 0.0 | 28.25 |
2020-09-28 | 28.7 | 28.4 | 28.7 | 28.7 | 3300.0 | 27.8 |
2020-09-25 | 28.4 | 28.4 | 28.4 | 28.4 | 200.0 | 27.51 |
2020-09-24 | 28.4 | 28.4 | 28.4 | 28.4 | 0.0 | 27.51 |
2020-09-23 | 28.4 | 28.4 | 28.4 | 28.4 | 0.0 | 27.51 |
2020-09-22 | 28.4 | 28.4 | 28.4 | 28.4 | 0.0 | 27.51 |
2020-09-21 | 28.4 | 28.4 | 28.4 | 28.4 | 200.0 | 27.51 |
2020-09-18 | 28.4 | 28.4 | 28.4 | 28.4 | 0.0 | 27.51 |
2020-09-17 | 28.4 | 28.4 | 28.4 | 28.4 | 0.0 | 27.51 |
2020-09-16 | 28.48 | 28.4 | 28.48 | 28.4 | 1900.0 | 27.51 |
2020-09-15 | 28.59 | 28.59 | 28.59 | 28.59 | 200.0 | 27.7 |
2020-09-14 | 28.31 | 28.31 | 28.31 | 28.31 | 0.0 | 27.43 |
2020-09-11 | 28.31 | 28.31 | 28.31 | 28.31 | 0.0 | 27.43 |
2020-09-10 | 28.42 | 28.31 | 28.32 | 28.31 | 700.0 | 27.43 |
2020-09-09 | 28.46 | 28.3 | 28.46 | 28.3 | 900.0 | 27.42 |
2020-09-08 | 28.3 | 28.3 | 28.3 | 28.3 | 0.0 | 27.42 |
2020-09-04 | 28.3 | 28.3 | 28.3 | 28.3 | 0.0 | 27.42 |
2020-09-03 | 28.3 | 28.3 | 28.3 | 28.3 | 300.0 | 27.42 |
2020-09-02 | 28.5 | 28.39 | 28.5 | 28.39 | 300.0 | 27.5 |
2020-09-01 | 28.5 | 28.5 | 28.5 | 28.5 | 400.0 | 27.61 |
2020-08-31 | 28.05 | 28.05 | 28.05 | 28.05 | 0.0 | 27.18 |
2020-08-28 | 28.05 | 28.05 | 28.05 | 28.05 | 0.0 | 27.18 |
2020-08-27 | 28.05 | 28.05 | 28.05 | 28.05 | 0.0 | 27.18 |
2020-08-26 | 28.05 | 28.05 | 28.05 | 28.05 | 0.0 | 27.18 |
2020-08-25 | 28.05 | 28.05 | 28.05 | 28.05 | 0.0 | 27.18 |
2020-08-24 | 28.05 | 28.05 | 28.05 | 28.05 | 0.0 | 27.18 |
2020-08-21 | 28.05 | 28.05 | 28.05 | 28.05 | 0.0 | 27.18 |
2020-08-20 | 28.05 | 28.05 | 28.05 | 28.05 | 0.0 | 27.18 |
2020-08-19 | 28.05 | 28.05 | 28.05 | 28.05 | 0.0 | 27.18 |
2020-08-18 | 28.05 | 28.05 | 28.05 | 28.05 | 0.0 | 27.18 |
2020-08-17 | 28.05 | 28.05 | 28.05 | 28.05 | 0.0 | 27.18 |
2020-08-14 | 28.05 | 28.05 | 28.05 | 28.05 | 200.0 | 27.18 |
2020-08-13 | 28.7 | 28.7 | 28.7 | 28.7 | 0.0 | 27.8 |
2020-08-12 | 28.7 | 28.7 | 28.7 | 28.7 | 0.0 | 27.8 |
2020-08-11 | 28.7 | 28.67 | 28.67 | 28.7 | 500.0 | 27.8 |
2020-08-10 | 28.75 | 28.75 | 28.75 | 28.75 | 0.0 | 27.85 |
2020-08-07 | 28.75 | 28.75 | 28.75 | 28.75 | 0.0 | 27.85 |
2020-08-06 | 28.75 | 28.75 | 28.75 | 28.75 | 0.0 | 27.85 |
2020-08-05 | 28.75 | 28.5 | 28.5 | 28.75 | 1000.0 | 27.85 |
2020-08-04 | 27.82 | 27.82 | 27.82 | 27.82 | 100.0 | 26.95 |
2020-08-03 | 27.82 | 27.76 | 27.76 | 27.82 | 300.0 | 26.95 |
2020-07-31 | 28.84 | 28.84 | 28.84 | 28.84 | 0.0 | 27.94 |
2020-07-30 | 28.84 | 28.84 | 28.84 | 28.84 | 0.0 | 27.94 |
2020-07-29 | 28.84 | 28.84 | 28.84 | 28.84 | 0.0 | 27.94 |
2020-07-28 | 28.84 | 28.84 | 28.84 | 28.84 | 0.0 | 27.94 |
2020-07-27 | 28.84 | 28.84 | 28.84 | 28.84 | 0.0 | 27.94 |
2020-07-24 | 28.84 | 28.84 | 28.84 | 28.84 | 0.0 | 27.94 |
2020-07-23 | 28.84 | 28.84 | 28.84 | 28.84 | 0.0 | 27.94 |
2020-07-22 | 28.84 | 28.84 | 28.84 | 28.84 | 0.0 | 27.94 |
2020-07-21 | 28.84 | 28.84 | 28.84 | 28.84 | 0.0 | 27.94 |
2020-07-20 | 28.84 | 28.84 | 28.84 | 28.84 | 0.0 | 27.94 |
2020-07-17 | 28.84 | 27.87 | 27.87 | 28.84 | 4000.0 | 27.94 |
2020-07-16 | 28.0 | 28.0 | 28.0 | 28.0 | 0.0 | 27.13 |
2020-07-15 | 28.0 | 28.0 | 28.0 | 28.0 | 0.0 | 27.13 |
2020-07-14 | 28.0 | 28.0 | 28.0 | 28.0 | 200.0 | 27.13 |
2020-07-13 | 27.85 | 27.51 | 27.85 | 27.51 | 600.0 | 26.65 |
2020-07-10 | 28.0 | 27.5 | 28.0 | 27.51 | 4600.0 | 26.65 |
2020-07-09 | 28.0 | 28.0 | 28.0 | 28.0 | 0.0 | 27.13 |
2020-07-08 | 28.0 | 28.0 | 28.0 | 28.0 | 0.0 | 27.13 |
2020-07-07 | 28.29 | 28.0 | 28.29 | 28.0 | 2100.0 | 27.13 |
2020-07-06 | 28.32 | 28.05 | 28.32 | 28.05 | 2700.0 | 27.18 |
2020-07-02 | 28.05 | 28.05 | 28.05 | 28.05 | 2100.0 | 27.18 |
2020-07-01 | 28.32 | 27.99 | 28.01 | 28.0 | 3700.0 | 27.13 |
2020-06-30 | 28.21 | 28.21 | 28.21 | 28.21 | 0.0 | 27.33 |
2020-06-29 | 28.31 | 28.0 | 28.0 | 28.21 | 3000.0 | 27.33 |
2020-06-26 | 28.08 | 27.74 | 27.76 | 28.08 | 9400.0 | 26.77 |
2020-06-25 | 27.99 | 27.39 | 27.94 | 27.42 | 1900.0 | 26.14 |
2020-06-24 | 28.0 | 28.0 | 28.0 | 28.0 | 0.0 | 26.69 |
2020-06-23 | 28.0 | 28.0 | 28.0 | 28.0 | 1600.0 | 26.69 |
2020-06-22 | 27.49 | 27.49 | 27.49 | 27.49 | 0.0 | 26.21 |
2020-06-19 | 27.49 | 27.49 | 27.49 | 27.49 | 0.0 | 26.21 |
2020-06-18 | 27.49 | 27.49 | 27.49 | 27.49 | 0.0 | 26.21 |
2020-06-17 | 27.49 | 27.49 | 27.49 | 27.49 | 0.0 | 26.21 |
2020-06-16 | 27.49 | 27.49 | 27.49 | 27.49 | 0.0 | 26.21 |
2020-06-15 | 27.49 | 27.49 | 27.49 | 27.49 | 0.0 | 26.21 |
2020-06-12 | 27.49 | 27.49 | 27.49 | 27.49 | 400.0 | 26.21 |
2020-06-11 | 27.49 | 27.35 | 27.35 | 27.49 | 1800.0 | 26.21 |
2020-06-10 | 27.43 | 27.43 | 27.43 | 27.43 | 600.0 | 26.15 |
2020-06-09 | 27.42 | 27.42 | 27.42 | 27.42 | 0.0 | 26.14 |
2020-06-08 | 27.42 | 27.35 | 27.35 | 27.42 | 400.0 | 26.14 |
2020-06-05 | 27.35 | 27.15 | 27.21 | 27.26 | 2100.0 | 25.99 |
2020-06-04 | 27.5 | 27.48 | 27.48 | 27.5 | 900.0 | 26.22 |
2020-06-03 | 27.15 | 27.15 | 27.15 | 27.15 | 0.0 | 25.88 |
2020-06-02 | 27.15 | 27.15 | 27.15 | 27.15 | 0.0 | 25.88 |
2020-06-01 | 27.2 | 27.15 | 27.2 | 27.15 | 400.0 | 25.88 |
2020-05-29 | 27.14 | 27.0 | 27.0 | 27.14 | 800.0 | 25.87 |
2020-05-28 | 27.0 | 27.0 | 27.0 | 27.0 | 300.0 | 25.74 |
2020-05-27 | 26.79 | 26.79 | 26.79 | 26.79 | 300.0 | 25.54 |
2020-05-26 | 27.46 | 27.29 | 27.29 | 27.46 | 300.0 | 26.18 |
2020-05-22 | 27.1 | 26.95 | 27.1 | 26.97 | 2600.0 | 25.71 |
2020-05-21 | 27.49 | 27.05 | 27.49 | 27.1 | 1000.0 | 25.83 |
2020-05-20 | 27.36 | 27.36 | 27.36 | 27.36 | 0.0 | 26.08 |
2020-05-19 | 27.36 | 27.36 | 27.36 | 27.36 | 0.0 | 26.08 |
2020-05-18 | 27.36 | 27.36 | 27.36 | 27.36 | 0.0 | 26.08 |
2020-05-15 | 27.36 | 27.36 | 27.36 | 27.36 | 0.0 | 26.08 |
2020-05-14 | 27.36 | 27.36 | 27.36 | 27.36 | 0.0 | 26.08 |
2020-05-13 | 27.36 | 27.36 | 27.36 | 27.36 | 0.0 | 26.08 |
2020-05-12 | 27.36 | 27.36 | 27.36 | 27.36 | 300.0 | 26.08 |
2020-05-11 | 26.89 | 26.89 | 26.89 | 26.89 | 100.0 | 25.63 |
2020-05-08 | 27.56 | 27.56 | 27.56 | 27.56 | 0.0 | 26.27 |
2020-05-07 | 27.56 | 27.56 | 27.56 | 27.56 | 0.0 | 26.27 |
2020-05-06 | 27.56 | 27.56 | 27.56 | 27.56 | 0.0 | 26.27 |
2020-05-05 | 27.56 | 27.56 | 27.56 | 27.56 | 0.0 | 26.27 |
2020-05-04 | 27.56 | 27.56 | 27.56 | 27.56 | 400.0 | 26.27 |
2020-05-01 | 27.98 | 27.98 | 27.98 | 27.98 | 0.0 | 26.67 |
2020-04-30 | 27.99 | 27.28 | 27.35 | 27.98 | 2500.0 | 26.67 |
2020-04-29 | 26.71 | 26.71 | 26.71 | 26.71 | 0.0 | 25.46 |
2020-04-28 | 26.71 | 26.71 | 26.71 | 26.71 | 0.0 | 25.46 |
2020-04-27 | 28.13 | 26.71 | 28.0 | 26.71 | 1400.0 | 25.46 |
2020-04-24 | 27.5 | 26.13 | 27.5 | 26.13 | 2200.0 | 24.91 |
2020-04-23 | 28.4 | 28.4 | 28.4 | 28.4 | 0.0 | 27.07 |
2020-04-22 | 28.4 | 28.4 | 28.4 | 28.4 | 0.0 | 27.07 |
2020-04-21 | 28.4 | 27.86 | 28.0 | 28.4 | 5100.0 | 27.07 |
2020-04-20 | 28.0 | 28.0 | 28.0 | 28.0 | 0.0 | 26.69 |
2020-04-17 | 28.0 | 28.0 | 28.0 | 28.0 | 0.0 | 26.69 |
2020-04-16 | 28.0 | 28.0 | 28.0 | 28.0 | 0.0 | 26.69 |
2020-04-15 | 29.99 | 27.76 | 28.0 | 28.0 | 6300.0 | 26.69 |
2020-04-14 | 27.4 | 27.4 | 27.4 | 27.4 | 100.0 | 26.12 |
2020-04-13 | 29.75 | 27.4 | 29.75 | 27.4 | 500.0 | 26.12 |
2020-04-09 | 28.25 | 27.17 | 27.17 | 28.25 | 2500.0 | 26.93 |
2020-04-08 | 29.99 | 27.61 | 27.61 | 28.59 | 2400.0 | 27.25 |
2020-04-07 | 28.9 | 28.0 | 28.4 | 28.0 | 1400.0 | 26.69 |
2020-04-06 | 28.13 | 28.13 | 28.13 | 28.13 | 0.0 | 26.82 |
2020-04-03 | 28.13 | 28.13 | 28.13 | 28.13 | 0.0 | 26.82 |
2020-04-02 | 28.13 | 27.5 | 27.5 | 28.13 | 2100.0 | 26.82 |
2020-04-01 | 27.77 | 27.43 | 27.43 | 27.43 | 1400.0 | 26.15 |
2020-03-31 | 27.3 | 26.99 | 27.3 | 27.03 | 1200.0 | 25.77 |
2020-03-30 | 26.5 | 25.8 | 25.8 | 26.0 | 1300.0 | 24.79 |
2020-03-27 | 27.29 | 27.29 | 27.29 | 27.29 | 0.0 | 25.59 |
2020-03-26 | 27.29 | 27.29 | 27.29 | 27.29 | 0.0 | 25.59 |
2020-03-25 | 27.29 | 27.29 | 27.29 | 27.29 | 400.0 | 25.59 |
2020-03-24 | 27.03 | 26.28 | 27.03 | 26.28 | 300.0 | 24.64 |
2020-03-23 | 26.59 | 26.59 | 26.59 | 26.59 | 0.0 | 24.93 |
2020-03-20 | 26.61 | 26.25 | 26.61 | 26.59 | 1200.0 | 24.93 |
2020-03-19 | 26.65 | 26.65 | 26.65 | 26.65 | 0.0 | 24.99 |
2020-03-18 | 26.65 | 26.5 | 26.5 | 26.65 | 2300.0 | 24.99 |
2020-03-17 | 27.79 | 26.36 | 27.77 | 26.36 | 500.0 | 24.71 |
2020-03-16 | 27.78 | 26.8 | 27.75 | 26.93 | 9700.0 | 25.25 |
2020-03-13 | 27.75 | 27.75 | 27.75 | 27.75 | 800.0 | 26.02 |
2020-03-12 | 27.59 | 27.45 | 27.45 | 27.59 | 6000.0 | 25.87 |
2020-03-11 | 27.5 | 27.45 | 27.5 | 27.45 | 200.0 | 25.74 |
2020-03-10 | 27.51 | 27.45 | 27.48 | 27.46 | 800.0 | 25.75 |
2020-03-09 | 27.63 | 27.45 | 27.45 | 27.46 | 900.0 | 25.75 |
2020-03-06 | 27.55 | 27.5 | 27.5 | 27.55 | 2100.0 | 25.83 |
2020-03-05 | 27.35 | 27.35 | 27.35 | 27.35 | 0.0 | 25.64 |
2020-03-04 | 27.35 | 27.35 | 27.35 | 27.35 | 0.0 | 25.64 |
2020-03-03 | 27.35 | 27.35 | 27.35 | 27.35 | 0.0 | 25.64 |
2020-03-02 | 27.35 | 27.35 | 27.35 | 27.35 | 0.0 | 25.64 |
2020-02-28 | 27.35 | 27.35 | 27.35 | 27.35 | 0.0 | 25.64 |
2020-02-27 | 27.36 | 26.8 | 26.8 | 27.35 | 1100.0 | 25.64 |
2020-02-26 | 27.5 | 27.5 | 27.5 | 27.5 | 0.0 | 25.78 |
2020-02-25 | 27.52 | 27.5 | 27.52 | 27.5 | 1500.0 | 25.78 |
2020-02-24 | 27.77 | 27.77 | 27.77 | 27.77 | 0.0 | 26.04 |
2020-02-21 | 27.8 | 27.7 | 27.7 | 27.77 | 1200.0 | 26.04 |
2020-02-20 | 27.65 | 27.65 | 27.65 | 27.65 | 200.0 | 25.92 |
2020-02-19 | 27.75 | 27.75 | 27.75 | 27.75 | 0.0 | 26.02 |
2020-02-18 | 27.75 | 27.75 | 27.75 | 27.75 | 1000.0 | 26.02 |