名前 | Bar Harbor Bankshares Inc. Common Stock |
ティッカー | BHB |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 25.33 | 24.71 | 24.99 | 25.24 | 38700.0 | 25.02 |
2021-02-12 | 24.85 | 24.26 | 24.37 | 24.77 | 27800.0 | 24.55 |
2021-02-11 | 24.85 | 24.35 | 24.85 | 24.38 | 47300.0 | 24.17 |
2021-02-10 | 24.66 | 24.12 | 24.25 | 24.47 | 27300.0 | 24.26 |
2021-02-09 | 24.52 | 23.89 | 24.1 | 24.46 | 26700.0 | 24.25 |
2021-02-08 | 24.31 | 22.94 | 24.31 | 24.14 | 25000.0 | 23.93 |
2021-02-05 | 23.67 | 23.12 | 23.67 | 23.49 | 17100.0 | 23.29 |
2021-02-04 | 23.69 | 22.34 | 22.4 | 23.69 | 25900.0 | 23.48 |
2021-02-03 | 22.63 | 22.02 | 22.32 | 22.52 | 26700.0 | 22.32 |
2021-02-02 | 22.49 | 21.96 | 22.3 | 22.48 | 29600.0 | 22.28 |
2021-02-01 | 22.18 | 21.34 | 21.99 | 21.91 | 23500.0 | 21.72 |
2021-01-29 | 22.48 | 21.26 | 22.48 | 21.51 | 55300.0 | 21.32 |
2021-01-28 | 22.39 | 21.75 | 22.34 | 21.8 | 24600.0 | 21.61 |
2021-01-27 | 22.54 | 21.65 | 21.65 | 21.78 | 41900.0 | 21.59 |
2021-01-26 | 23.05 | 22.3 | 23.05 | 22.3 | 26800.0 | 22.11 |
2021-01-25 | 22.95 | 22.51 | 22.82 | 22.95 | 13400.0 | 22.75 |
2021-01-22 | 23.34 | 21.95 | 21.95 | 23.34 | 25700.0 | 23.14 |
2021-01-21 | 22.99 | 21.92 | 22.79 | 22.4 | 38100.0 | 22.2 |
2021-01-20 | 23.1 | 22.5 | 22.95 | 22.69 | 20700.0 | 22.49 |
2021-01-19 | 23.21 | 22.62 | 22.87 | 22.82 | 19800.0 | 22.62 |
2021-01-15 | 23.08 | 22.75 | 22.75 | 22.91 | 21100.0 | 22.71 |
2021-01-14 | 23.56 | 22.76 | 23.01 | 23.56 | 23800.0 | 23.35 |
2021-01-13 | 23.43 | 22.76 | 23.27 | 22.76 | 19500.0 | 22.56 |
2021-01-12 | 23.87 | 22.67 | 22.67 | 23.87 | 20900.0 | 23.66 |
2021-01-11 | 23.2 | 22.45 | 22.72 | 22.85 | 47400.0 | 22.65 |
2021-01-08 | 25.01 | 22.87 | 24.2 | 23.72 | 19600.0 | 23.51 |
2021-01-07 | 24.64 | 23.9 | 24.64 | 24.19 | 20500.0 | 23.98 |
2021-01-06 | 24.81 | 23.22 | 23.22 | 24.18 | 58300.0 | 23.97 |
2021-01-05 | 23.04 | 22.28 | 22.6 | 22.63 | 21700.0 | 22.43 |
2021-01-04 | 23.05 | 22.38 | 22.88 | 22.51 | 27600.0 | 22.31 |
2020-12-31 | 22.8 | 22.21 | 22.3 | 22.59 | 25100.0 | 22.39 |
2020-12-30 | 22.55 | 22.09 | 22.09 | 22.52 | 21700.0 | 22.32 |
2020-12-29 | 22.63 | 22.0 | 22.21 | 22.26 | 27300.0 | 22.07 |
2020-12-28 | 22.77 | 22.06 | 22.53 | 22.2 | 29500.0 | 22.01 |
2020-12-24 | 22.29 | 22.01 | 22.01 | 22.1 | 4000.0 | 21.91 |
2020-12-23 | 22.34 | 21.11 | 22.09 | 22.24 | 19000.0 | 22.05 |
2020-12-22 | 22.5 | 21.69 | 22.37 | 21.7 | 24400.0 | 21.51 |
2020-12-21 | 22.75 | 21.58 | 22.67 | 22.36 | 45900.0 | 22.17 |
2020-12-18 | 24.7 | 22.49 | 24.7 | 22.74 | 186200.0 | 22.54 |
2020-12-17 | 24.79 | 24.04 | 24.39 | 24.79 | 13300.0 | 24.57 |
2020-12-16 | 24.69 | 24.1 | 24.31 | 24.1 | 23700.0 | 23.89 |
2020-12-15 | 24.14 | 23.01 | 23.15 | 24.01 | 22200.0 | 23.8 |
2020-12-14 | 24.29 | 23.4 | 24.29 | 23.4 | 18700.0 | 23.2 |
2020-12-11 | 24.3 | 23.89 | 24.29 | 23.98 | 13200.0 | 23.77 |
2020-12-10 | 24.53 | 24.05 | 24.4 | 24.42 | 12800.0 | 24.21 |
2020-12-09 | 24.88 | 24.19 | 24.52 | 24.47 | 23100.0 | 24.26 |
2020-12-08 | 24.52 | 23.71 | 23.9 | 24.52 | 27800.0 | 24.31 |
2020-12-07 | 24.41 | 23.73 | 24.06 | 23.91 | 37300.0 | 23.7 |
2020-12-04 | 24.45 | 23.34 | 23.34 | 24.45 | 20100.0 | 24.24 |
2020-12-03 | 23.88 | 23.49 | 23.88 | 23.61 | 14100.0 | 23.4 |
2020-12-02 | 23.81 | 23.0 | 23.0 | 23.66 | 20400.0 | 23.45 |
2020-12-01 | 23.62 | 22.55 | 23.15 | 23.34 | 22900.0 | 23.14 |
2020-11-30 | 24.15 | 22.74 | 24.15 | 23.05 | 36700.0 | 22.85 |
2020-11-27 | 24.53 | 23.65 | 24.53 | 23.75 | 12800.0 | 23.54 |
2020-11-25 | 24.91 | 24.1 | 24.38 | 24.58 | 18700.0 | 24.37 |
2020-11-24 | 24.92 | 23.62 | 24.05 | 24.78 | 36400.0 | 24.56 |
2020-11-23 | 24.26 | 23.36 | 24.26 | 23.62 | 29500.0 | 23.41 |
2020-11-20 | 24.17 | 23.44 | 23.87 | 23.74 | 35500.0 | 23.53 |
2020-11-19 | 24.62 | 23.38 | 24.05 | 24.62 | 21000.0 | 24.41 |
2020-11-18 | 25.0 | 23.93 | 24.8 | 24.28 | 21500.0 | 24.07 |
2020-11-17 | 24.77 | 23.8 | 24.08 | 24.46 | 29100.0 | 24.25 |
2020-11-16 | 24.85 | 23.75 | 24.44 | 24.78 | 36700.0 | 24.35 |
2020-11-13 | 23.82 | 23.02 | 23.14 | 23.49 | 17500.0 | 23.08 |
2020-11-12 | 23.62 | 22.29 | 23.62 | 22.76 | 28000.0 | 22.36 |
2020-11-11 | 24.13 | 23.28 | 23.94 | 24.11 | 27100.0 | 23.69 |
2020-11-10 | 24.51 | 22.86 | 23.37 | 24.04 | 52500.0 | 23.62 |
2020-11-09 | 23.76 | 20.83 | 20.83 | 23.01 | 62800.0 | 22.61 |
2020-11-06 | 21.48 | 20.57 | 20.94 | 20.79 | 32900.0 | 20.43 |
2020-11-05 | 21.57 | 20.53 | 20.53 | 21.36 | 17000.0 | 20.99 |
2020-11-04 | 21.61 | 20.5 | 21.4 | 20.62 | 11600.0 | 20.26 |
2020-11-03 | 22.11 | 21.23 | 21.51 | 22.02 | 36000.0 | 21.63 |
2020-11-02 | 21.36 | 20.59 | 20.93 | 21.01 | 15400.0 | 20.64 |
2020-10-30 | 21.3 | 20.33 | 21.3 | 20.42 | 25500.0 | 20.06 |
2020-10-29 | 21.0 | 20.19 | 20.55 | 21.0 | 31600.0 | 20.63 |
2020-10-28 | 21.49 | 20.26 | 20.51 | 20.55 | 54600.0 | 20.19 |
2020-10-27 | 22.37 | 21.27 | 21.92 | 21.39 | 20600.0 | 21.02 |
2020-10-26 | 22.54 | 21.81 | 22.03 | 21.94 | 28500.0 | 21.56 |
2020-10-23 | 22.78 | 22.2 | 22.38 | 22.56 | 14800.0 | 22.16 |
2020-10-22 | 22.63 | 21.93 | 21.93 | 22.29 | 18200.0 | 21.9 |
2020-10-21 | 21.94 | 21.62 | 21.77 | 21.72 | 9100.0 | 21.34 |
2020-10-20 | 21.86 | 21.04 | 21.5 | 21.69 | 23300.0 | 21.31 |
2020-10-19 | 21.81 | 21.2 | 21.76 | 21.2 | 14900.0 | 20.83 |
2020-10-16 | 22.32 | 21.73 | 21.82 | 21.82 | 15400.0 | 21.44 |
2020-10-15 | 22.09 | 21.03 | 21.03 | 22.09 | 26200.0 | 21.7 |
2020-10-14 | 22.43 | 21.37 | 21.96 | 21.37 | 17500.0 | 21.0 |
2020-10-13 | 22.75 | 22.1 | 22.57 | 22.11 | 14600.0 | 21.72 |
2020-10-12 | 23.08 | 22.38 | 22.65 | 22.76 | 20900.0 | 22.36 |
2020-10-09 | 23.54 | 22.52 | 22.97 | 22.77 | 33900.0 | 22.37 |
2020-10-08 | 23.22 | 22.01 | 22.99 | 23.09 | 39000.0 | 22.69 |
2020-10-07 | 22.92 | 21.99 | 22.21 | 22.72 | 50500.0 | 22.32 |
2020-10-06 | 22.43 | 21.0 | 21.78 | 21.88 | 54700.0 | 21.5 |
2020-10-05 | 21.57 | 21.0 | 21.0 | 21.47 | 27600.0 | 21.09 |
2020-10-02 | 21.32 | 20.31 | 20.31 | 20.97 | 23500.0 | 20.6 |
2020-10-01 | 20.94 | 20.36 | 20.47 | 20.67 | 37300.0 | 20.31 |
2020-09-30 | 20.67 | 20.38 | 20.38 | 20.55 | 41600.0 | 20.19 |
2020-09-29 | 20.58 | 19.57 | 19.78 | 20.48 | 49800.0 | 20.12 |
2020-09-28 | 20.16 | 19.1 | 19.22 | 19.9 | 37500.0 | 19.55 |
2020-09-25 | 18.96 | 18.2 | 18.2 | 18.7 | 37000.0 | 18.37 |
2020-09-24 | 18.75 | 18.18 | 18.31 | 18.24 | 38500.0 | 17.92 |
2020-09-23 | 19.4 | 18.17 | 19.27 | 18.23 | 46600.0 | 17.91 |
2020-09-22 | 19.97 | 19.04 | 19.81 | 19.16 | 57200.0 | 18.82 |
2020-09-21 | 20.45 | 19.46 | 20.42 | 19.62 | 58400.0 | 19.28 |
2020-09-18 | 21.06 | 20.22 | 20.57 | 21.06 | 204200.0 | 20.69 |
2020-09-17 | 20.98 | 20.47 | 20.63 | 20.57 | 40700.0 | 20.21 |
2020-09-16 | 21.33 | 20.58 | 20.88 | 20.97 | 35200.0 | 20.6 |
2020-09-15 | 21.1 | 20.57 | 21.1 | 20.74 | 21200.0 | 20.38 |
2020-09-14 | 20.95 | 20.12 | 20.34 | 20.91 | 27800.0 | 20.54 |
2020-09-11 | 20.52 | 20.15 | 20.38 | 20.22 | 32500.0 | 19.87 |
2020-09-10 | 20.56 | 20.21 | 20.56 | 20.22 | 44000.0 | 19.87 |
2020-09-09 | 20.7 | 20.29 | 20.53 | 20.39 | 31500.0 | 20.03 |
2020-09-08 | 20.81 | 20.22 | 20.81 | 20.31 | 35100.0 | 19.95 |
2020-09-04 | 21.1 | 20.47 | 20.91 | 21.09 | 24000.0 | 20.72 |
2020-09-03 | 20.81 | 20.35 | 20.63 | 20.67 | 27800.0 | 20.31 |
2020-09-02 | 20.78 | 20.43 | 20.43 | 20.61 | 16400.0 | 20.25 |
2020-09-01 | 20.59 | 20.27 | 20.28 | 20.5 | 24700.0 | 20.14 |
2020-08-31 | 20.56 | 20.11 | 20.34 | 20.26 | 53200.0 | 19.91 |
2020-08-28 | 20.63 | 20.32 | 20.44 | 20.38 | 18500.0 | 20.02 |
2020-08-27 | 20.8 | 20.32 | 20.47 | 20.43 | 16000.0 | 20.07 |
2020-08-26 | 20.64 | 20.32 | 20.64 | 20.32 | 17800.0 | 19.96 |
2020-08-25 | 20.93 | 20.38 | 20.93 | 20.65 | 17500.0 | 20.29 |
2020-08-24 | 20.96 | 20.5 | 20.8 | 20.73 | 19300.0 | 20.37 |
2020-08-21 | 20.61 | 20.33 | 20.48 | 20.54 | 58200.0 | 20.18 |
2020-08-20 | 20.73 | 20.3 | 20.3 | 20.61 | 22300.0 | 20.25 |
2020-08-19 | 20.77 | 20.25 | 20.25 | 20.56 | 24400.0 | 20.2 |
2020-08-18 | 20.67 | 20.23 | 20.5 | 20.46 | 34500.0 | 20.1 |
2020-08-17 | 21.33 | 20.49 | 21.33 | 20.86 | 30100.0 | 20.49 |
2020-08-14 | 21.59 | 20.68 | 20.75 | 21.32 | 25600.0 | 20.73 |
2020-08-13 | 21.56 | 20.73 | 21.56 | 21.01 | 28800.0 | 20.43 |
2020-08-12 | 22.02 | 21.53 | 21.97 | 21.68 | 20200.0 | 21.08 |
2020-08-11 | 22.06 | 21.37 | 21.9 | 21.63 | 46800.0 | 21.03 |
2020-08-10 | 21.89 | 21.36 | 21.58 | 21.5 | 27000.0 | 20.91 |
2020-08-07 | 21.66 | 20.38 | 20.38 | 21.46 | 33100.0 | 20.87 |
2020-08-06 | 20.67 | 20.29 | 20.36 | 20.62 | 23400.0 | 20.05 |
2020-08-05 | 20.85 | 20.55 | 20.78 | 20.75 | 14600.0 | 20.18 |
2020-08-04 | 20.54 | 20.24 | 20.24 | 20.53 | 31800.0 | 19.96 |
2020-08-03 | 20.6 | 19.53 | 20.1 | 20.44 | 30800.0 | 19.87 |
2020-07-31 | 20.37 | 19.64 | 20.17 | 19.88 | 45000.0 | 19.33 |
2020-07-30 | 20.72 | 20.04 | 20.04 | 20.47 | 38800.0 | 19.9 |
2020-07-29 | 20.8 | 20.03 | 20.1 | 20.41 | 39600.0 | 19.85 |
2020-07-28 | 20.65 | 20.0 | 20.0 | 20.24 | 58800.0 | 19.68 |
2020-07-27 | 20.54 | 19.96 | 20.54 | 20.08 | 40300.0 | 19.52 |
2020-07-24 | 20.9 | 20.25 | 20.64 | 20.25 | 38400.0 | 19.69 |
2020-07-23 | 21.19 | 20.35 | 20.57 | 20.38 | 41800.0 | 19.82 |
2020-07-22 | 21.96 | 20.75 | 21.65 | 20.75 | 41500.0 | 20.18 |
2020-07-21 | 22.05 | 20.67 | 21.32 | 21.88 | 29100.0 | 21.27 |
2020-07-20 | 21.15 | 20.36 | 20.36 | 21.12 | 49600.0 | 20.54 |
2020-07-17 | 21.76 | 20.65 | 21.21 | 20.67 | 37700.0 | 20.1 |
2020-07-16 | 21.91 | 21.2 | 21.91 | 21.61 | 40500.0 | 21.01 |
2020-07-15 | 21.94 | 21.0 | 21.0 | 21.7 | 49500.0 | 21.1 |
2020-07-14 | 21.22 | 20.5 | 20.71 | 20.87 | 31900.0 | 20.29 |
2020-07-13 | 21.32 | 20.53 | 20.99 | 20.67 | 45300.0 | 20.1 |
2020-07-10 | 21.07 | 19.85 | 19.85 | 20.92 | 108500.0 | 20.34 |
2020-07-09 | 21.41 | 19.66 | 20.51 | 19.67 | 109800.0 | 19.13 |
2020-07-08 | 20.9 | 20.23 | 20.4 | 20.56 | 97400.0 | 19.99 |
2020-07-07 | 20.76 | 20.33 | 20.36 | 20.37 | 64200.0 | 19.81 |
2020-07-06 | 21.15 | 20.44 | 20.79 | 20.68 | 30500.0 | 20.11 |
2020-07-02 | 21.66 | 20.26 | 21.25 | 20.3 | 37100.0 | 19.74 |
2020-07-01 | 22.7 | 20.5 | 22.7 | 20.86 | 59700.0 | 20.28 |
2020-06-30 | 23.2 | 22.31 | 23.0 | 22.39 | 61600.0 | 21.77 |
2020-06-29 | 24.93 | 22.66 | 24.5 | 23.2 | 86400.0 | 22.56 |
2020-06-26 | 24.82 | 22.5 | 23.59 | 24.61 | 670000.0 | 23.93 |
2020-06-25 | 24.0 | 22.0 | 22.11 | 23.9 | 114500.0 | 23.24 |
2020-06-24 | 22.68 | 20.51 | 21.2 | 22.48 | 125100.0 | 21.86 |
2020-06-23 | 21.89 | 21.18 | 21.55 | 21.37 | 52900.0 | 20.78 |
2020-06-22 | 21.47 | 20.88 | 20.96 | 21.46 | 26800.0 | 20.87 |
2020-06-19 | 21.22 | 20.35 | 20.93 | 21.13 | 88500.0 | 20.55 |
2020-06-18 | 21.03 | 19.53 | 20.18 | 21.03 | 48600.0 | 20.45 |
2020-06-17 | 20.64 | 19.73 | 20.33 | 19.97 | 40400.0 | 19.42 |
2020-06-16 | 21.23 | 20.28 | 21.18 | 20.52 | 39600.0 | 19.95 |
2020-06-15 | 20.06 | 18.25 | 18.72 | 19.9 | 44300.0 | 19.35 |
2020-06-12 | 19.52 | 18.45 | 19.42 | 19.13 | 45000.0 | 18.6 |
2020-06-11 | 19.27 | 18.31 | 19.27 | 18.41 | 56200.0 | 17.9 |
2020-06-10 | 20.85 | 19.69 | 20.32 | 20.05 | 50300.0 | 19.5 |
2020-06-09 | 21.19 | 20.03 | 20.03 | 20.54 | 34800.0 | 19.97 |
2020-06-08 | 22.06 | 20.92 | 22.06 | 20.93 | 44600.0 | 20.35 |
2020-06-05 | 21.8 | 21.21 | 21.78 | 21.49 | 42600.0 | 20.9 |
2020-06-04 | 20.71 | 19.82 | 20.37 | 20.43 | 43600.0 | 19.87 |
2020-06-03 | 20.7 | 18.31 | 18.31 | 20.1 | 39400.0 | 19.54 |
2020-06-02 | 19.96 | 18.52 | 19.69 | 18.68 | 38300.0 | 18.16 |
2020-06-01 | 20.13 | 18.96 | 19.9 | 19.36 | 46700.0 | 18.82 |
2020-05-29 | 20.11 | 19.45 | 19.54 | 19.72 | 61400.0 | 19.17 |
2020-05-28 | 22.35 | 20.11 | 21.88 | 20.25 | 49100.0 | 19.69 |
2020-05-27 | 22.18 | 20.5 | 20.69 | 21.87 | 77200.0 | 21.27 |
2020-05-26 | 20.94 | 19.78 | 19.83 | 20.5 | 71500.0 | 19.93 |
2020-05-22 | 19.52 | 18.43 | 18.91 | 19.29 | 64700.0 | 18.76 |
2020-05-21 | 19.05 | 18.02 | 18.02 | 18.6 | 58500.0 | 18.09 |
2020-05-20 | 18.66 | 17.3 | 17.3 | 18.25 | 62800.0 | 17.75 |
2020-05-19 | 18.91 | 17.12 | 18.91 | 17.13 | 68300.0 | 16.66 |
2020-05-18 | 19.15 | 17.89 | 17.89 | 19.04 | 63200.0 | 18.51 |
2020-05-15 | 17.49 | 16.65 | 16.65 | 17.43 | 48200.0 | 16.95 |
2020-05-14 | 17.17 | 15.71 | 16.5 | 17.12 | 58700.0 | 16.43 |
2020-05-13 | 17.68 | 16.5 | 17.2 | 17.27 | 57600.0 | 16.58 |
2020-05-12 | 18.85 | 17.38 | 18.44 | 17.45 | 45800.0 | 16.75 |
2020-05-11 | 19.09 | 17.98 | 19.0 | 18.76 | 61000.0 | 18.01 |
2020-05-08 | 19.52 | 18.63 | 18.63 | 19.28 | 55600.0 | 18.51 |
2020-05-07 | 18.53 | 17.62 | 17.83 | 18.39 | 53800.0 | 17.65 |
2020-05-06 | 18.36 | 17.24 | 18.02 | 17.48 | 38800.0 | 16.78 |
2020-05-05 | 19.51 | 17.22 | 18.72 | 17.56 | 47400.0 | 16.85 |
2020-05-04 | 19.16 | 17.51 | 18.34 | 18.72 | 78800.0 | 17.97 |
2020-05-01 | 19.18 | 17.52 | 17.52 | 18.64 | 58900.0 | 17.89 |
2020-04-30 | 20.05 | 17.52 | 19.58 | 18.38 | 137600.0 | 17.64 |
2020-04-29 | 20.83 | 19.19 | 19.2 | 20.35 | 71500.0 | 19.53 |
2020-04-28 | 18.84 | 17.97 | 18.51 | 18.71 | 43800.0 | 17.96 |
2020-04-27 | 18.68 | 16.76 | 17.13 | 18.28 | 70200.0 | 17.55 |
2020-04-24 | 17.15 | 16.23 | 16.23 | 17.15 | 29600.0 | 16.46 |
2020-04-23 | 16.9 | 15.74 | 16.26 | 16.73 | 43500.0 | 16.06 |
2020-04-22 | 16.77 | 15.95 | 16.5 | 16.16 | 43900.0 | 15.51 |
2020-04-21 | 16.43 | 14.76 | 15.36 | 16.08 | 44000.0 | 15.43 |
2020-04-20 | 15.84 | 15.0 | 15.31 | 15.4 | 34100.0 | 14.78 |
2020-04-17 | 16.11 | 14.15 | 14.15 | 16.05 | 65300.0 | 15.41 |
2020-04-16 | 14.59 | 13.05 | 14.26 | 13.77 | 71000.0 | 13.22 |
2020-04-15 | 14.95 | 14.09 | 14.26 | 14.42 | 87700.0 | 13.84 |
2020-04-14 | 15.73 | 14.67 | 15.1 | 14.89 | 69400.0 | 14.29 |
2020-04-13 | 17.4 | 14.91 | 16.99 | 15.1 | 89500.0 | 14.49 |
2020-04-09 | 18.22 | 16.42 | 16.44 | 17.22 | 59700.0 | 16.53 |
2020-04-08 | 16.14 | 14.96 | 15.49 | 15.96 | 66000.0 | 15.32 |
2020-04-07 | 16.92 | 14.99 | 16.56 | 15.13 | 46200.0 | 14.52 |
2020-04-06 | 15.96 | 15.09 | 15.1 | 15.88 | 58200.0 | 15.24 |
2020-04-03 | 15.06 | 14.26 | 15.06 | 14.59 | 127300.0 | 14.0 |
2020-04-02 | 15.24 | 14.3 | 14.52 | 14.86 | 49300.0 | 14.26 |
2020-04-01 | 16.78 | 14.57 | 16.12 | 14.78 | 75500.0 | 14.19 |
2020-03-31 | 17.99 | 16.47 | 17.99 | 17.28 | 91500.0 | 16.59 |
2020-03-30 | 19.27 | 17.04 | 18.67 | 17.69 | 94000.0 | 16.98 |
2020-03-27 | 19.72 | 17.62 | 17.62 | 18.67 | 63500.0 | 17.92 |
2020-03-26 | 18.67 | 15.76 | 16.95 | 18.3 | 30900.0 | 17.57 |
2020-03-25 | 17.5 | 16.62 | 17.0 | 17.14 | 46800.0 | 16.45 |
2020-03-24 | 17.92 | 14.5 | 14.5 | 17.01 | 64000.0 | 16.33 |
2020-03-23 | 16.4 | 13.2 | 15.15 | 14.25 | 53700.0 | 13.68 |
2020-03-20 | 18.64 | 15.9 | 18.04 | 15.98 | 64100.0 | 15.34 |
2020-03-19 | 18.8 | 15.9 | 15.92 | 17.96 | 49400.0 | 17.24 |
2020-03-18 | 18.3 | 15.9 | 18.3 | 15.94 | 48700.0 | 15.3 |
2020-03-17 | 19.01 | 15.1 | 15.3 | 19.01 | 62400.0 | 18.25 |
2020-03-16 | 17.87 | 15.0 | 16.26 | 15.8 | 50800.0 | 15.17 |
2020-03-13 | 17.47 | 16.47 | 16.47 | 17.38 | 66900.0 | 16.68 |
2020-03-12 | 18.43 | 15.39 | 18.2 | 15.39 | 82500.0 | 14.77 |
2020-03-11 | 20.0 | 18.33 | 19.39 | 18.41 | 30300.0 | 17.67 |
2020-03-10 | 20.11 | 19.25 | 19.75 | 19.89 | 56400.0 | 19.09 |
2020-03-09 | 20.92 | 19.23 | 19.47 | 19.48 | 49900.0 | 18.7 |
2020-03-06 | 20.7 | 19.47 | 19.47 | 20.36 | 29200.0 | 19.54 |
2020-03-05 | 20.88 | 19.52 | 20.88 | 19.96 | 41400.0 | 19.16 |
2020-03-04 | 21.69 | 20.32 | 20.35 | 21.45 | 24000.0 | 20.59 |
2020-03-03 | 21.27 | 20.0 | 21.18 | 20.17 | 34600.0 | 19.36 |
2020-03-02 | 21.65 | 20.4 | 20.55 | 21.2 | 29600.0 | 20.35 |
2020-02-28 | 20.85 | 20.0 | 20.56 | 20.42 | 47500.0 | 19.6 |
2020-02-27 | 23.15 | 21.0 | 21.1 | 21.09 | 37100.0 | 20.24 |
2020-02-26 | 21.88 | 21.33 | 21.67 | 21.57 | 19400.0 | 20.7 |
2020-02-25 | 22.15 | 21.39 | 22.1 | 21.61 | 22700.0 | 20.74 |
2020-02-24 | 22.57 | 21.91 | 22.04 | 22.0 | 37100.0 | 21.12 |
2020-02-21 | 22.99 | 22.5 | 22.76 | 22.54 | 13500.0 | 21.64 |
2020-02-20 | 22.92 | 22.44 | 22.76 | 22.7 | 16600.0 | 21.79 |
2020-02-19 | 22.92 | 22.6 | 22.92 | 22.61 | 9600.0 | 21.7 |
2020-02-18 | 22.92 | 22.41 | 22.41 | 22.76 | 5600.0 | 21.85 |