Bancroft Fund Ltd.のデータ
- Home
- Bancroft Fund Ltd.の株価データ
Bancroft Fund Ltd.の基本情報
| 名前 |
Bancroft Fund Ltd. |
| ティッカー |
BCV |
| 国 |
United States |
| 上場年 |
nan |
| セクター |
nan |
Bancroft Fund Ltd.の過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
36.16 |
34.85 |
35.85 |
34.85 |
51000.0 |
34.85 |
| 2021-02-12 |
36.18 |
35.2 |
35.2 |
35.67 |
40700.0 |
35.67 |
| 2021-02-11 |
35.57 |
35.02 |
35.4 |
35.04 |
15200.0 |
35.04 |
| 2021-02-10 |
35.45 |
35.06 |
35.45 |
35.12 |
28500.0 |
35.12 |
| 2021-02-09 |
35.39 |
34.78 |
35.39 |
35.0 |
29100.0 |
35.0 |
| 2021-02-08 |
36.33 |
34.3 |
36.33 |
34.85 |
33100.0 |
34.85 |
| 2021-02-05 |
34.85 |
33.56 |
33.71 |
34.63 |
39300.0 |
34.63 |
| 2021-02-04 |
34.12 |
33.05 |
33.54 |
33.43 |
27800.0 |
33.43 |
| 2021-02-03 |
33.87 |
33.0 |
33.73 |
33.1 |
35500.0 |
33.1 |
| 2021-02-02 |
33.27 |
32.24 |
32.58 |
33.12 |
56600.0 |
33.12 |
| 2021-02-01 |
32.54 |
31.96 |
32.19 |
32.45 |
26700.0 |
32.45 |
| 2021-01-29 |
32.34 |
32.08 |
32.18 |
32.19 |
18800.0 |
32.19 |
| 2021-01-28 |
32.53 |
31.51 |
31.51 |
32.13 |
23300.0 |
32.13 |
| 2021-01-27 |
32.79 |
31.3 |
32.79 |
31.3 |
35100.0 |
31.3 |
| 2021-01-26 |
33.0 |
32.02 |
32.6 |
32.81 |
32700.0 |
32.81 |
| 2021-01-25 |
33.51 |
31.87 |
33.51 |
32.6 |
39100.0 |
32.6 |
| 2021-01-22 |
32.34 |
31.66 |
32.34 |
31.71 |
31800.0 |
31.71 |
| 2021-01-21 |
31.96 |
31.09 |
31.12 |
31.82 |
25100.0 |
31.82 |
| 2021-01-20 |
31.37 |
30.43 |
30.58 |
31.02 |
39900.0 |
31.02 |
| 2021-01-19 |
31.89 |
30.1 |
31.89 |
30.42 |
45600.0 |
30.42 |
| 2021-01-15 |
30.91 |
30.05 |
30.64 |
30.2 |
36400.0 |
30.2 |
| 2021-01-14 |
31.13 |
30.52 |
30.8 |
30.54 |
29600.0 |
30.54 |
| 2021-01-13 |
31.01 |
30.15 |
30.15 |
30.89 |
20800.0 |
30.89 |
| 2021-01-12 |
30.39 |
30.01 |
30.21 |
30.14 |
30100.0 |
30.14 |
| 2021-01-11 |
30.27 |
29.93 |
30.14 |
30.21 |
23700.0 |
30.21 |
| 2021-01-08 |
30.4 |
29.44 |
30.4 |
30.14 |
22200.0 |
30.14 |
| 2021-01-07 |
30.32 |
29.55 |
29.9 |
29.81 |
20500.0 |
29.81 |
| 2021-01-06 |
29.99 |
29.3 |
29.45 |
29.62 |
13700.0 |
29.62 |
| 2021-01-05 |
29.76 |
29.33 |
29.33 |
29.46 |
25200.0 |
29.46 |
| 2021-01-04 |
29.98 |
29.6 |
29.94 |
29.6 |
26000.0 |
29.6 |
| 2020-12-31 |
30.22 |
29.64 |
29.78 |
30.14 |
20700.0 |
30.14 |
| 2020-12-30 |
30.48 |
29.15 |
29.86 |
29.63 |
43400.0 |
29.63 |
| 2020-12-29 |
31.1 |
29.51 |
30.6 |
29.52 |
24600.0 |
29.52 |
| 2020-12-28 |
31.36 |
30.79 |
30.97 |
30.91 |
19900.0 |
30.91 |
| 2020-12-24 |
32.81 |
30.27 |
30.5 |
31.29 |
14900.0 |
31.29 |
| 2020-12-23 |
30.71 |
30.23 |
30.37 |
30.25 |
15800.0 |
30.25 |
| 2020-12-22 |
30.93 |
29.82 |
29.82 |
30.07 |
16300.0 |
30.07 |
| 2020-12-21 |
29.95 |
29.5 |
29.95 |
29.7 |
18800.0 |
29.7 |
| 2020-12-18 |
29.94 |
29.63 |
29.94 |
29.9 |
14800.0 |
29.9 |
| 2020-12-17 |
29.95 |
29.16 |
29.39 |
29.51 |
16600.0 |
29.51 |
| 2020-12-16 |
29.59 |
29.15 |
29.59 |
29.37 |
17900.0 |
29.37 |
| 2020-12-15 |
29.34 |
28.8 |
29.0 |
28.9 |
26700.0 |
28.9 |
| 2020-12-14 |
29.03 |
28.5 |
28.9 |
28.52 |
27000.0 |
28.52 |
| 2020-12-11 |
28.8 |
28.49 |
28.76 |
28.72 |
16600.0 |
28.72 |
| 2020-12-10 |
28.71 |
28.05 |
28.1 |
28.51 |
13300.0 |
28.51 |
| 2020-12-09 |
29.18 |
28.07 |
29.04 |
28.21 |
42600.0 |
28.21 |
| 2020-12-08 |
28.81 |
28.12 |
28.18 |
28.79 |
25800.0 |
28.79 |
| 2020-12-07 |
28.16 |
27.97 |
28.08 |
28.16 |
30200.0 |
28.16 |
| 2020-12-04 |
28.16 |
28.1 |
28.1 |
28.11 |
11400.0 |
28.11 |
| 2020-12-03 |
28.15 |
27.39 |
27.97 |
28.06 |
32500.0 |
28.06 |
| 2020-12-02 |
27.63 |
27.18 |
27.34 |
27.63 |
25400.0 |
27.63 |
| 2020-12-01 |
27.41 |
26.93 |
27.25 |
27.39 |
28700.0 |
27.39 |
| 2020-11-30 |
27.28 |
26.9 |
27.25 |
27.1 |
18200.0 |
27.1 |
| 2020-11-27 |
27.48 |
26.83 |
27.48 |
27.21 |
45200.0 |
27.21 |
| 2020-11-25 |
28.0 |
27.21 |
28.0 |
27.37 |
28300.0 |
27.37 |
| 2020-11-24 |
29.56 |
26.62 |
27.42 |
27.95 |
82300.0 |
27.95 |
| 2020-11-23 |
30.25 |
29.0 |
29.74 |
29.88 |
152800.0 |
27.63 |
| 2020-11-20 |
29.13 |
28.48 |
29.13 |
28.82 |
52600.0 |
26.65 |
| 2020-11-19 |
28.65 |
28.1 |
28.1 |
28.49 |
66000.0 |
26.34 |
| 2020-11-18 |
28.4 |
28.0 |
28.18 |
28.15 |
84000.0 |
26.03 |
| 2020-11-17 |
28.17 |
27.6 |
27.87 |
27.95 |
64000.0 |
25.85 |
| 2020-11-16 |
27.7 |
27.17 |
27.5 |
27.7 |
63600.0 |
25.61 |
| 2020-11-13 |
27.17 |
26.35 |
26.35 |
27.16 |
68200.0 |
25.11 |
| 2020-11-12 |
26.7 |
26.27 |
26.28 |
26.29 |
29600.0 |
24.31 |
| 2020-11-11 |
27.71 |
26.26 |
26.39 |
26.3 |
61000.0 |
24.32 |
| 2020-11-10 |
26.15 |
25.83 |
26.05 |
26.09 |
32300.0 |
24.13 |
| 2020-11-09 |
27.0 |
26.22 |
26.81 |
26.34 |
52200.0 |
24.36 |
| 2020-11-06 |
26.6 |
26.25 |
26.6 |
26.48 |
3800.0 |
24.49 |
| 2020-11-05 |
26.44 |
25.97 |
25.97 |
26.38 |
84500.0 |
24.39 |
| 2020-11-04 |
25.87 |
25.72 |
25.76 |
25.82 |
12200.0 |
23.88 |
| 2020-11-03 |
25.27 |
24.97 |
25.01 |
25.23 |
7100.0 |
23.33 |
| 2020-11-02 |
25.0 |
24.73 |
25.0 |
24.98 |
12700.0 |
23.1 |
| 2020-10-30 |
25.23 |
24.53 |
25.23 |
24.63 |
17000.0 |
22.78 |
| 2020-10-29 |
25.35 |
24.97 |
24.97 |
25.23 |
18700.0 |
23.33 |
| 2020-10-28 |
25.17 |
24.87 |
25.02 |
24.99 |
11900.0 |
23.11 |
| 2020-10-27 |
25.69 |
25.4 |
25.42 |
25.59 |
6400.0 |
23.66 |
| 2020-10-26 |
25.8 |
25.36 |
25.51 |
25.51 |
15200.0 |
23.59 |
| 2020-10-23 |
25.95 |
25.75 |
25.95 |
25.88 |
4400.0 |
23.93 |
| 2020-10-22 |
26.05 |
25.59 |
26.0 |
25.63 |
45800.0 |
23.7 |
| 2020-10-21 |
26.3 |
25.97 |
26.0 |
26.04 |
10700.0 |
24.08 |
| 2020-10-20 |
26.25 |
25.94 |
26.1 |
26.11 |
9400.0 |
24.14 |
| 2020-10-19 |
26.42 |
26.09 |
26.36 |
26.09 |
9400.0 |
24.13 |
| 2020-10-16 |
26.44 |
26.2 |
26.2 |
26.33 |
9100.0 |
24.35 |
| 2020-10-15 |
26.2 |
26.01 |
26.08 |
26.12 |
19300.0 |
24.15 |
| 2020-10-14 |
26.6 |
26.25 |
26.6 |
26.26 |
20400.0 |
24.28 |
| 2020-10-13 |
26.61 |
26.11 |
26.61 |
26.44 |
17700.0 |
24.45 |
| 2020-10-12 |
26.75 |
26.22 |
26.75 |
26.4 |
32600.0 |
24.41 |
| 2020-10-09 |
26.36 |
26.06 |
26.07 |
26.27 |
12000.0 |
24.29 |
| 2020-10-08 |
26.33 |
26.04 |
26.14 |
26.21 |
34400.0 |
24.24 |
| 2020-10-07 |
25.9 |
25.44 |
25.49 |
25.82 |
16200.0 |
23.88 |
| 2020-10-06 |
25.55 |
24.88 |
24.88 |
25.13 |
22900.0 |
23.24 |
| 2020-10-05 |
25.23 |
24.9 |
24.9 |
25.23 |
13900.0 |
23.33 |
| 2020-10-02 |
24.97 |
24.78 |
24.9 |
24.86 |
14100.0 |
22.99 |
| 2020-10-01 |
25.22 |
24.66 |
24.8 |
25.17 |
27500.0 |
23.27 |
| 2020-09-30 |
24.94 |
24.67 |
24.94 |
24.85 |
18700.0 |
22.98 |
| 2020-09-29 |
24.81 |
24.54 |
24.74 |
24.74 |
14700.0 |
22.88 |
| 2020-09-28 |
24.9 |
24.49 |
24.5 |
24.74 |
24900.0 |
22.88 |
| 2020-09-25 |
24.57 |
24.07 |
24.07 |
24.57 |
22700.0 |
22.72 |
| 2020-09-24 |
24.47 |
23.87 |
24.07 |
24.29 |
33900.0 |
22.46 |
| 2020-09-23 |
24.87 |
24.12 |
24.87 |
24.13 |
40000.0 |
22.31 |
| 2020-09-22 |
24.69 |
24.43 |
24.43 |
24.66 |
8700.0 |
22.8 |
| 2020-09-21 |
24.51 |
24.01 |
24.01 |
24.4 |
10000.0 |
22.56 |
| 2020-09-18 |
25.1 |
24.51 |
24.74 |
24.6 |
27900.0 |
22.75 |
| 2020-09-17 |
25.0 |
24.27 |
24.27 |
24.92 |
49000.0 |
23.04 |
| 2020-09-16 |
25.91 |
25.32 |
25.91 |
25.32 |
8100.0 |
23.41 |
| 2020-09-15 |
25.84 |
25.35 |
25.84 |
25.46 |
11500.0 |
23.54 |
| 2020-09-14 |
25.91 |
25.06 |
25.06 |
25.67 |
20900.0 |
23.47 |
| 2020-09-11 |
25.37 |
24.65 |
25.06 |
25.09 |
20300.0 |
22.94 |
| 2020-09-10 |
25.51 |
25.07 |
25.31 |
25.11 |
12800.0 |
22.96 |
| 2020-09-09 |
25.42 |
24.75 |
24.75 |
25.26 |
18600.0 |
23.09 |
| 2020-09-08 |
25.08 |
24.55 |
25.07 |
24.67 |
29800.0 |
22.55 |
| 2020-09-04 |
25.95 |
24.68 |
25.9 |
25.61 |
33400.0 |
23.41 |
| 2020-09-03 |
26.66 |
25.65 |
26.66 |
25.87 |
26700.0 |
23.65 |
| 2020-09-02 |
26.94 |
26.56 |
26.75 |
26.86 |
28500.0 |
24.56 |
| 2020-09-01 |
26.98 |
26.55 |
26.98 |
26.72 |
13400.0 |
24.43 |
| 2020-08-31 |
26.95 |
26.58 |
26.7 |
26.72 |
14900.0 |
24.43 |
| 2020-08-28 |
26.8 |
26.5 |
26.8 |
26.69 |
14000.0 |
24.4 |
| 2020-08-27 |
26.8 |
26.29 |
26.78 |
26.74 |
35000.0 |
24.45 |
| 2020-08-26 |
26.68 |
26.45 |
26.45 |
26.55 |
21600.0 |
24.27 |
| 2020-08-25 |
26.65 |
26.45 |
26.52 |
26.48 |
17500.0 |
24.21 |
| 2020-08-24 |
26.82 |
26.75 |
26.76 |
26.79 |
6000.0 |
24.49 |
| 2020-08-21 |
26.85 |
26.69 |
26.79 |
26.74 |
9400.0 |
24.45 |
| 2020-08-20 |
26.96 |
26.58 |
26.8 |
26.84 |
7900.0 |
24.54 |
| 2020-08-19 |
26.94 |
26.7 |
26.9 |
26.84 |
13000.0 |
24.54 |
| 2020-08-18 |
26.96 |
26.74 |
26.79 |
26.83 |
11000.0 |
24.53 |
| 2020-08-17 |
26.94 |
26.67 |
26.67 |
26.84 |
10200.0 |
24.54 |
| 2020-08-14 |
26.95 |
26.19 |
26.95 |
26.75 |
15800.0 |
24.46 |
| 2020-08-13 |
26.9 |
26.4 |
26.55 |
26.78 |
15800.0 |
24.48 |
| 2020-08-12 |
26.77 |
26.51 |
26.77 |
26.65 |
6500.0 |
24.36 |
| 2020-08-11 |
26.89 |
26.0 |
26.71 |
26.5 |
10500.0 |
24.23 |
| 2020-08-10 |
26.95 |
26.71 |
26.71 |
26.83 |
11200.0 |
24.53 |
| 2020-08-07 |
26.94 |
26.7 |
26.7 |
26.92 |
4700.0 |
24.61 |
| 2020-08-06 |
27.15 |
26.87 |
27.07 |
27.01 |
10300.0 |
24.69 |
| 2020-08-05 |
27.16 |
26.61 |
27.08 |
26.61 |
17200.0 |
24.33 |
| 2020-08-04 |
27.09 |
26.58 |
26.97 |
26.82 |
14500.0 |
24.52 |
| 2020-08-03 |
26.88 |
26.24 |
26.24 |
26.74 |
21900.0 |
24.45 |
| 2020-07-31 |
26.25 |
26.0 |
26.14 |
26.11 |
13700.0 |
23.87 |
| 2020-07-30 |
26.26 |
25.54 |
26.26 |
26.0 |
16400.0 |
23.77 |
| 2020-07-29 |
26.5 |
26.22 |
26.22 |
26.29 |
10000.0 |
24.04 |
| 2020-07-28 |
26.22 |
25.73 |
26.16 |
25.89 |
11200.0 |
23.67 |
| 2020-07-27 |
26.25 |
25.69 |
26.04 |
26.01 |
18500.0 |
23.78 |
| 2020-07-24 |
27.66 |
25.58 |
27.66 |
26.2 |
55600.0 |
23.95 |
| 2020-07-23 |
26.04 |
25.84 |
25.86 |
25.94 |
3900.0 |
23.72 |
| 2020-07-22 |
26.06 |
25.73 |
25.73 |
25.99 |
6100.0 |
23.76 |
| 2020-07-21 |
26.12 |
25.76 |
26.12 |
25.82 |
4300.0 |
23.61 |
| 2020-07-20 |
25.92 |
25.73 |
25.73 |
25.79 |
13100.0 |
23.58 |
| 2020-07-17 |
25.57 |
25.01 |
25.11 |
25.57 |
8400.0 |
23.38 |
| 2020-07-16 |
25.33 |
25.08 |
25.33 |
25.18 |
8400.0 |
23.02 |
| 2020-07-15 |
25.48 |
25.1 |
25.27 |
25.35 |
18000.0 |
23.18 |
| 2020-07-14 |
25.1 |
24.83 |
24.88 |
24.96 |
13700.0 |
22.82 |
| 2020-07-13 |
25.89 |
25.22 |
25.41 |
25.33 |
16900.0 |
23.16 |
| 2020-07-10 |
25.85 |
25.23 |
25.27 |
25.4 |
12800.0 |
23.22 |
| 2020-07-09 |
25.61 |
25.13 |
25.39 |
25.36 |
21800.0 |
23.19 |
| 2020-07-08 |
25.49 |
25.04 |
25.04 |
25.29 |
13600.0 |
23.12 |
| 2020-07-07 |
25.1 |
24.77 |
25.0 |
25.09 |
14300.0 |
22.94 |
| 2020-07-06 |
25.2 |
24.73 |
24.79 |
25.17 |
22300.0 |
23.01 |
| 2020-07-02 |
24.95 |
24.29 |
24.7 |
24.73 |
9000.0 |
22.61 |
| 2020-07-01 |
24.42 |
23.9 |
23.9 |
24.22 |
7300.0 |
22.14 |
| 2020-06-30 |
24.72 |
23.72 |
24.15 |
23.85 |
16500.0 |
21.8 |
| 2020-06-29 |
24.09 |
23.65 |
23.67 |
24.05 |
15400.0 |
21.99 |
| 2020-06-26 |
24.02 |
23.8 |
23.95 |
23.8 |
35900.0 |
21.76 |
| 2020-06-25 |
23.9 |
23.7 |
23.75 |
23.9 |
10000.0 |
21.85 |
| 2020-06-24 |
24.25 |
23.58 |
24.08 |
23.89 |
19200.0 |
21.84 |
| 2020-06-23 |
24.3 |
23.99 |
24.24 |
24.22 |
18700.0 |
22.14 |
| 2020-06-22 |
24.01 |
23.77 |
24.01 |
23.78 |
7900.0 |
21.74 |
| 2020-06-19 |
24.25 |
23.8 |
24.25 |
23.8 |
31700.0 |
21.76 |
| 2020-06-18 |
23.94 |
23.65 |
23.8 |
23.78 |
9500.0 |
21.74 |
| 2020-06-17 |
24.23 |
23.82 |
24.23 |
23.89 |
10200.0 |
21.84 |
| 2020-06-16 |
24.5 |
23.8 |
24.49 |
23.8 |
17700.0 |
21.76 |
| 2020-06-15 |
24.78 |
23.02 |
23.02 |
23.43 |
27000.0 |
21.42 |
| 2020-06-12 |
24.49 |
23.33 |
24.29 |
23.5 |
22300.0 |
21.22 |
| 2020-06-11 |
24.76 |
23.81 |
24.5 |
24.14 |
41900.0 |
21.8 |
| 2020-06-10 |
24.64 |
24.5 |
24.5 |
24.6 |
15200.0 |
22.21 |
| 2020-06-09 |
24.74 |
24.33 |
24.66 |
24.7 |
9800.0 |
22.3 |
| 2020-06-08 |
24.8 |
24.24 |
24.28 |
24.63 |
7700.0 |
22.24 |
| 2020-06-05 |
24.55 |
24.2 |
24.48 |
24.4 |
16600.0 |
22.03 |
| 2020-06-04 |
24.78 |
24.06 |
24.56 |
24.12 |
10800.0 |
21.78 |
| 2020-06-03 |
24.75 |
23.9 |
23.9 |
24.74 |
13700.0 |
22.34 |
| 2020-06-02 |
24.34 |
23.8 |
24.0 |
24.34 |
25000.0 |
21.98 |
| 2020-06-01 |
23.99 |
23.54 |
23.99 |
23.83 |
15300.0 |
21.52 |
| 2020-05-29 |
23.52 |
23.24 |
23.44 |
23.41 |
26500.0 |
21.14 |
| 2020-05-28 |
23.3 |
22.48 |
22.74 |
23.3 |
43900.0 |
21.04 |
| 2020-05-27 |
23.02 |
22.42 |
23.02 |
22.73 |
46200.0 |
20.52 |
| 2020-05-26 |
23.44 |
22.78 |
22.78 |
22.97 |
20000.0 |
20.74 |
| 2020-05-22 |
23.0 |
22.36 |
23.0 |
22.77 |
10100.0 |
20.56 |
| 2020-05-21 |
22.76 |
22.25 |
22.25 |
22.59 |
5900.0 |
20.4 |
| 2020-05-20 |
22.49 |
22.19 |
22.31 |
22.49 |
11800.0 |
20.31 |
| 2020-05-19 |
22.73 |
21.94 |
21.94 |
22.22 |
17200.0 |
20.06 |
| 2020-05-18 |
22.12 |
21.5 |
21.5 |
22.07 |
17700.0 |
19.93 |
| 2020-05-15 |
21.73 |
21.12 |
21.41 |
21.38 |
5700.0 |
19.31 |
| 2020-05-14 |
21.84 |
20.55 |
21.5 |
21.72 |
27200.0 |
19.61 |
| 2020-05-13 |
22.23 |
21.53 |
21.94 |
21.87 |
17800.0 |
19.75 |
| 2020-05-12 |
22.88 |
22.11 |
22.88 |
22.12 |
12500.0 |
19.97 |
| 2020-05-11 |
22.5 |
21.3 |
22.0 |
22.43 |
10100.0 |
20.25 |
| 2020-05-08 |
22.41 |
21.82 |
21.89 |
22.25 |
13400.0 |
20.09 |
| 2020-05-07 |
22.06 |
21.37 |
22.06 |
21.78 |
7400.0 |
19.67 |
| 2020-05-06 |
21.78 |
21.46 |
21.67 |
21.49 |
22000.0 |
19.4 |
| 2020-05-05 |
21.65 |
21.01 |
21.07 |
21.45 |
52700.0 |
19.37 |
| 2020-05-04 |
20.82 |
19.92 |
19.92 |
20.82 |
16100.0 |
18.8 |
| 2020-05-01 |
21.12 |
20.53 |
20.78 |
20.7 |
18900.0 |
18.69 |
| 2020-04-30 |
21.48 |
21.1 |
21.1 |
21.15 |
12700.0 |
19.1 |
| 2020-04-29 |
21.26 |
20.75 |
20.75 |
21.1 |
13400.0 |
19.05 |
| 2020-04-28 |
21.18 |
20.46 |
21.18 |
20.57 |
14900.0 |
18.57 |
| 2020-04-27 |
20.93 |
20.33 |
20.87 |
20.33 |
12200.0 |
18.36 |
| 2020-04-24 |
21.71 |
20.01 |
21.71 |
20.54 |
105400.0 |
18.55 |
| 2020-04-23 |
21.3 |
20.88 |
21.18 |
20.93 |
14800.0 |
18.9 |
| 2020-04-22 |
21.34 |
20.72 |
20.72 |
20.97 |
11500.0 |
18.94 |
| 2020-04-21 |
20.65 |
20.44 |
20.61 |
20.61 |
6300.0 |
18.61 |
| 2020-04-20 |
21.29 |
20.58 |
20.61 |
20.89 |
22700.0 |
18.86 |
| 2020-04-17 |
20.79 |
19.93 |
20.53 |
20.68 |
19800.0 |
18.67 |
| 2020-04-16 |
20.7 |
20.19 |
20.56 |
20.27 |
25200.0 |
18.3 |
| 2020-04-15 |
21.03 |
20.52 |
21.03 |
20.53 |
27600.0 |
18.54 |
| 2020-04-14 |
21.1 |
20.7 |
20.99 |
21.0 |
30100.0 |
18.96 |
| 2020-04-13 |
20.47 |
19.52 |
19.52 |
20.3 |
15800.0 |
18.33 |
| 2020-04-09 |
21.22 |
20.14 |
21.22 |
20.43 |
6500.0 |
18.45 |
| 2020-04-08 |
20.35 |
18.52 |
19.2 |
19.81 |
24800.0 |
17.89 |
| 2020-04-07 |
19.73 |
18.79 |
19.31 |
19.25 |
18900.0 |
17.38 |
| 2020-04-06 |
18.72 |
17.92 |
17.92 |
18.56 |
19300.0 |
16.76 |
| 2020-04-03 |
18.47 |
17.7 |
17.91 |
17.74 |
19000.0 |
16.02 |
| 2020-04-02 |
18.99 |
17.63 |
18.99 |
18.11 |
22100.0 |
16.35 |
| 2020-04-01 |
18.55 |
17.77 |
18.01 |
17.92 |
38400.0 |
16.18 |
| 2020-03-31 |
19.5 |
18.95 |
18.97 |
19.46 |
29200.0 |
17.57 |
| 2020-03-30 |
19.41 |
18.89 |
19.05 |
19.21 |
18400.0 |
17.35 |
| 2020-03-27 |
19.87 |
18.39 |
19.07 |
19.0 |
20600.0 |
17.16 |
| 2020-03-26 |
20.9 |
18.71 |
18.71 |
20.9 |
25800.0 |
18.87 |
| 2020-03-25 |
19.98 |
17.76 |
19.39 |
19.66 |
35200.0 |
17.75 |
| 2020-03-24 |
20.05 |
16.85 |
18.24 |
18.1 |
45900.0 |
16.34 |
| 2020-03-23 |
20.46 |
16.55 |
20.0 |
16.58 |
43900.0 |
14.97 |
| 2020-03-20 |
19.02 |
16.5 |
16.53 |
18.27 |
43600.0 |
16.5 |
| 2020-03-19 |
16.85 |
14.3 |
15.18 |
16.5 |
54900.0 |
14.9 |
| 2020-03-18 |
16.22 |
14.27 |
15.69 |
15.61 |
83300.0 |
14.1 |
| 2020-03-17 |
17.55 |
15.75 |
16.47 |
16.57 |
39700.0 |
14.96 |
| 2020-03-16 |
18.67 |
16.58 |
18.67 |
16.92 |
51300.0 |
15.28 |
| 2020-03-13 |
21.08 |
17.9 |
20.95 |
19.45 |
73000.0 |
17.3 |
| 2020-03-12 |
22.59 |
19.01 |
20.55 |
19.2 |
46300.0 |
17.08 |
| 2020-03-11 |
23.92 |
21.81 |
23.48 |
22.27 |
58600.0 |
19.81 |
| 2020-03-10 |
24.42 |
22.63 |
24.42 |
23.48 |
33900.0 |
20.89 |
| 2020-03-09 |
23.9 |
22.2 |
23.0 |
22.81 |
19700.0 |
20.29 |
| 2020-03-06 |
24.03 |
23.5 |
23.82 |
23.92 |
29200.0 |
21.28 |
| 2020-03-05 |
25.1 |
24.16 |
24.68 |
24.41 |
37700.0 |
21.71 |
| 2020-03-04 |
25.41 |
24.33 |
24.84 |
25.35 |
48600.0 |
22.55 |
| 2020-03-03 |
24.66 |
23.6 |
24.66 |
24.16 |
53100.0 |
21.49 |
| 2020-03-02 |
23.95 |
23.05 |
23.16 |
23.91 |
34700.0 |
21.27 |
| 2020-02-28 |
24.01 |
22.61 |
24.01 |
23.05 |
79900.0 |
20.5 |
| 2020-02-27 |
25.64 |
24.11 |
25.5 |
24.45 |
33100.0 |
21.75 |
| 2020-02-26 |
26.0 |
25.22 |
25.72 |
25.48 |
30800.0 |
22.66 |
| 2020-02-25 |
26.91 |
25.7 |
26.9 |
25.91 |
31300.0 |
23.05 |
| 2020-02-24 |
26.84 |
26.07 |
26.71 |
26.74 |
30500.0 |
23.79 |
| 2020-02-21 |
27.3 |
27.03 |
27.29 |
27.04 |
20600.0 |
24.05 |
| 2020-02-20 |
27.39 |
27.06 |
27.22 |
27.29 |
12500.0 |
24.27 |
| 2020-02-19 |
27.19 |
27.06 |
27.19 |
27.11 |
16200.0 |
24.11 |
| 2020-02-18 |
27.22 |
26.71 |
27.22 |
27.1 |
22300.0 |
24.11 |