名前 | Boston Private Financial Holdings Inc. Common Stock |
ティッカー | BPFH |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 14.33 | 13.96 | 13.99 | 14.21 | 915400.0 | 14.21 |
2021-02-12 | 13.89 | 13.31 | 13.32 | 13.86 | 1021500.0 | 13.86 |
2021-02-11 | 13.65 | 13.21 | 13.5 | 13.4 | 575900.0 | 13.4 |
2021-02-10 | 13.76 | 13.37 | 13.6 | 13.45 | 824200.0 | 13.45 |
2021-02-09 | 13.63 | 13.33 | 13.39 | 13.52 | 734200.0 | 13.52 |
2021-02-08 | 13.44 | 13.26 | 13.26 | 13.43 | 909200.0 | 13.43 |
2021-02-05 | 13.35 | 13.0 | 13.25 | 13.17 | 1353600.0 | 13.17 |
2021-02-04 | 13.23 | 12.8 | 13.01 | 13.15 | 1421200.0 | 13.15 |
2021-02-03 | 12.97 | 12.63 | 12.68 | 12.83 | 992300.0 | 12.77 |
2021-02-02 | 12.86 | 12.53 | 12.66 | 12.66 | 830500.0 | 12.6 |
2021-02-01 | 12.58 | 12.09 | 12.35 | 12.51 | 1270900.0 | 12.45 |
2021-01-29 | 12.53 | 12.04 | 12.41 | 12.19 | 962000.0 | 12.13 |
2021-01-28 | 12.62 | 12.3 | 12.41 | 12.49 | 1109400.0 | 12.43 |
2021-01-27 | 13.11 | 12.34 | 12.9 | 12.34 | 1186200.0 | 12.28 |
2021-01-26 | 13.49 | 13.04 | 13.05 | 13.33 | 2594800.0 | 13.27 |
2021-01-25 | 13.3 | 12.84 | 13.11 | 13.04 | 825900.0 | 12.98 |
2021-01-22 | 13.53 | 13.03 | 13.07 | 13.23 | 4338900.0 | 13.17 |
2021-01-21 | 13.06 | 12.55 | 12.99 | 12.55 | 1906900.0 | 12.49 |
2021-01-20 | 13.42 | 12.76 | 13.21 | 12.96 | 1273700.0 | 12.9 |
2021-01-19 | 13.38 | 12.78 | 12.82 | 13.2 | 1661100.0 | 13.14 |
2021-01-15 | 12.81 | 12.49 | 12.74 | 12.7 | 1166100.0 | 12.64 |
2021-01-14 | 13.14 | 12.4 | 12.43 | 12.92 | 905600.0 | 12.86 |
2021-01-13 | 12.55 | 12.23 | 12.42 | 12.35 | 1629800.0 | 12.29 |
2021-01-12 | 12.54 | 12.09 | 12.15 | 12.45 | 2355700.0 | 12.39 |
2021-01-11 | 12.19 | 11.77 | 11.89 | 12.15 | 2184400.0 | 12.09 |
2021-01-08 | 12.12 | 11.71 | 12.01 | 12.09 | 2685100.0 | 12.03 |
2021-01-07 | 12.19 | 11.83 | 11.85 | 12.08 | 3249600.0 | 12.02 |
2021-01-06 | 12.19 | 11.59 | 11.62 | 11.77 | 4431000.0 | 11.71 |
2021-01-05 | 11.47 | 10.73 | 10.79 | 11.4 | 12965700.0 | 11.35 |
2021-01-04 | 8.67 | 8.16 | 8.5 | 8.39 | 1283900.0 | 8.35 |
2020-12-31 | 8.54 | 8.26 | 8.29 | 8.45 | 486600.0 | 8.41 |
2020-12-30 | 8.37 | 8.18 | 8.25 | 8.32 | 311100.0 | 8.28 |
2020-12-29 | 8.44 | 8.15 | 8.4 | 8.19 | 417400.0 | 8.15 |
2020-12-28 | 8.52 | 8.23 | 8.34 | 8.41 | 630100.0 | 8.37 |
2020-12-24 | 8.4 | 8.15 | 8.36 | 8.23 | 278100.0 | 8.19 |
2020-12-23 | 8.4 | 8.05 | 8.19 | 8.4 | 479300.0 | 8.36 |
2020-12-22 | 8.12 | 7.94 | 8.07 | 8.0 | 485500.0 | 7.96 |
2020-12-21 | 8.17 | 7.95 | 8.08 | 8.08 | 944400.0 | 8.04 |
2020-12-18 | 8.25 | 8.07 | 8.17 | 8.09 | 2421500.0 | 8.05 |
2020-12-17 | 8.13 | 7.93 | 8.01 | 8.08 | 454700.0 | 8.04 |
2020-12-16 | 8.12 | 7.99 | 8.08 | 8.02 | 410000.0 | 7.98 |
2020-12-15 | 8.07 | 7.79 | 7.87 | 8.02 | 408900.0 | 7.98 |
2020-12-14 | 7.9 | 7.77 | 7.83 | 7.8 | 418000.0 | 7.76 |
2020-12-11 | 7.8 | 7.58 | 7.69 | 7.74 | 393000.0 | 7.7 |
2020-12-10 | 7.82 | 7.67 | 7.8 | 7.8 | 526800.0 | 7.76 |
2020-12-09 | 7.98 | 7.69 | 7.9 | 7.81 | 568300.0 | 7.77 |
2020-12-08 | 7.94 | 7.77 | 7.79 | 7.83 | 799400.0 | 7.79 |
2020-12-07 | 7.95 | 7.69 | 7.89 | 7.85 | 513200.0 | 7.81 |
2020-12-04 | 7.95 | 7.67 | 7.68 | 7.93 | 547800.0 | 7.89 |
2020-12-03 | 7.76 | 7.55 | 7.6 | 7.66 | 415000.0 | 7.62 |
2020-12-02 | 7.61 | 7.25 | 7.26 | 7.56 | 545800.0 | 7.52 |
2020-12-01 | 7.47 | 7.21 | 7.36 | 7.27 | 820800.0 | 7.24 |
2020-11-30 | 7.5 | 7.12 | 7.47 | 7.16 | 479400.0 | 7.13 |
2020-11-27 | 7.65 | 7.43 | 7.65 | 7.56 | 193100.0 | 7.52 |
2020-11-25 | 7.84 | 7.65 | 7.74 | 7.68 | 409200.0 | 7.64 |
2020-11-24 | 7.88 | 7.2 | 7.44 | 7.84 | 702800.0 | 7.8 |
2020-11-23 | 7.43 | 7.26 | 7.37 | 7.3 | 510800.0 | 7.27 |
2020-11-20 | 7.28 | 7.09 | 7.21 | 7.23 | 312400.0 | 7.2 |
2020-11-19 | 7.35 | 7.16 | 7.33 | 7.34 | 391400.0 | 7.31 |
2020-11-18 | 7.58 | 7.33 | 7.48 | 7.33 | 646600.0 | 7.3 |
2020-11-17 | 7.5 | 7.27 | 7.44 | 7.47 | 653200.0 | 7.44 |
2020-11-16 | 7.67 | 7.23 | 7.45 | 7.49 | 1067100.0 | 7.45 |
2020-11-13 | 7.29 | 7.04 | 7.09 | 7.22 | 556200.0 | 7.19 |
2020-11-12 | 6.97 | 6.79 | 6.9 | 6.96 | 1233400.0 | 6.93 |
2020-11-11 | 7.27 | 6.93 | 7.27 | 7.07 | 620600.0 | 7.04 |
2020-11-10 | 7.4 | 7.14 | 7.18 | 7.26 | 809000.0 | 7.23 |
2020-11-09 | 7.36 | 6.4 | 6.4 | 7.14 | 1290000.0 | 7.11 |
2020-11-06 | 6.14 | 5.92 | 6.08 | 5.95 | 449200.0 | 5.92 |
2020-11-05 | 6.02 | 5.61 | 5.66 | 6.01 | 626500.0 | 5.98 |
2020-11-04 | 6.12 | 5.69 | 6.05 | 5.69 | 1029000.0 | 5.6 |
2020-11-03 | 6.35 | 6.16 | 6.22 | 6.2 | 1852400.0 | 6.11 |
2020-11-02 | 6.32 | 6.15 | 6.26 | 6.16 | 670800.0 | 6.07 |
2020-10-30 | 6.37 | 6.08 | 6.21 | 6.18 | 1239500.0 | 6.09 |
2020-10-29 | 6.27 | 6.01 | 6.11 | 6.24 | 1305500.0 | 6.15 |
2020-10-28 | 6.17 | 6.02 | 6.02 | 6.13 | 638000.0 | 6.04 |
2020-10-27 | 6.42 | 6.14 | 6.4 | 6.17 | 437600.0 | 6.08 |
2020-10-26 | 6.7 | 6.36 | 6.49 | 6.45 | 675000.0 | 6.35 |
2020-10-23 | 6.88 | 6.53 | 6.69 | 6.58 | 1133900.0 | 6.48 |
2020-10-22 | 6.71 | 6.16 | 6.71 | 6.6 | 1015800.0 | 6.5 |
2020-10-21 | 6.68 | 6.47 | 6.54 | 6.67 | 420400.0 | 6.57 |
2020-10-20 | 6.63 | 6.39 | 6.39 | 6.56 | 622400.0 | 6.46 |
2020-10-19 | 6.51 | 6.32 | 6.45 | 6.34 | 370300.0 | 6.24 |
2020-10-16 | 6.44 | 6.2 | 6.41 | 6.39 | 512800.0 | 6.29 |
2020-10-15 | 6.47 | 6.05 | 6.23 | 6.45 | 440200.0 | 6.35 |
2020-10-14 | 6.32 | 6.19 | 6.19 | 6.31 | 473800.0 | 6.21 |
2020-10-13 | 6.39 | 6.12 | 6.31 | 6.21 | 611500.0 | 6.12 |
2020-10-12 | 6.36 | 6.21 | 6.29 | 6.36 | 408500.0 | 6.26 |
2020-10-09 | 6.36 | 6.25 | 6.3 | 6.31 | 689000.0 | 6.21 |
2020-10-08 | 6.34 | 6.26 | 6.32 | 6.27 | 437000.0 | 6.17 |
2020-10-07 | 6.3 | 6.11 | 6.12 | 6.27 | 1229900.0 | 6.17 |
2020-10-06 | 6.26 | 5.87 | 6.03 | 6.06 | 2224100.0 | 5.97 |
2020-10-05 | 5.96 | 5.68 | 5.75 | 5.95 | 1464100.0 | 5.86 |
2020-10-02 | 5.79 | 5.42 | 5.51 | 5.7 | 1100700.0 | 5.61 |
2020-10-01 | 5.61 | 5.46 | 5.56 | 5.57 | 1140100.0 | 5.49 |
2020-09-30 | 5.67 | 5.47 | 5.55 | 5.52 | 1158500.0 | 5.44 |
2020-09-29 | 5.61 | 5.47 | 5.59 | 5.52 | 835700.0 | 5.44 |
2020-09-28 | 5.7 | 5.37 | 5.38 | 5.62 | 1105300.0 | 5.53 |
2020-09-25 | 5.45 | 5.13 | 5.13 | 5.35 | 1736300.0 | 5.27 |
2020-09-24 | 5.26 | 5.0 | 5.17 | 5.09 | 4292600.0 | 5.01 |
2020-09-23 | 5.52 | 5.14 | 5.29 | 5.15 | 2090400.0 | 5.07 |
2020-09-22 | 5.6 | 5.22 | 5.52 | 5.26 | 889600.0 | 5.18 |
2020-09-21 | 5.74 | 5.43 | 5.62 | 5.51 | 771200.0 | 5.43 |
2020-09-18 | 5.83 | 5.61 | 5.79 | 5.75 | 1648400.0 | 5.66 |
2020-09-17 | 5.76 | 5.63 | 5.65 | 5.74 | 571600.0 | 5.65 |
2020-09-16 | 5.9 | 5.68 | 5.87 | 5.71 | 616500.0 | 5.62 |
2020-09-15 | 5.99 | 5.8 | 5.92 | 5.86 | 671500.0 | 5.77 |
2020-09-14 | 6.02 | 5.58 | 5.64 | 5.94 | 764000.0 | 5.85 |
2020-09-11 | 5.67 | 5.5 | 5.64 | 5.64 | 520300.0 | 5.55 |
2020-09-10 | 5.85 | 5.61 | 5.84 | 5.64 | 693200.0 | 5.55 |
2020-09-09 | 6.03 | 5.79 | 6.03 | 5.81 | 385600.0 | 5.72 |
2020-09-08 | 6.12 | 5.89 | 6.12 | 6.0 | 919500.0 | 5.91 |
2020-09-04 | 6.4 | 6.04 | 6.28 | 6.14 | 527900.0 | 6.05 |
2020-09-03 | 6.39 | 6.06 | 6.12 | 6.11 | 554800.0 | 6.02 |
2020-09-02 | 6.12 | 5.93 | 5.95 | 6.08 | 643500.0 | 5.99 |
2020-09-01 | 6.05 | 5.83 | 5.9 | 5.99 | 339800.0 | 5.9 |
2020-08-31 | 6.09 | 5.93 | 6.01 | 5.94 | 542800.0 | 5.85 |
2020-08-28 | 6.13 | 5.9 | 6.04 | 6.07 | 434200.0 | 5.98 |
2020-08-27 | 6.11 | 5.83 | 5.84 | 5.95 | 318500.0 | 5.86 |
2020-08-26 | 6.02 | 5.8 | 6.01 | 5.84 | 317900.0 | 5.75 |
2020-08-25 | 6.39 | 6.02 | 6.22 | 6.04 | 399200.0 | 5.95 |
2020-08-24 | 6.24 | 5.69 | 5.81 | 6.21 | 650500.0 | 6.12 |
2020-08-21 | 5.95 | 5.71 | 5.85 | 5.77 | 425600.0 | 5.68 |
2020-08-20 | 6.09 | 5.82 | 5.99 | 5.91 | 356900.0 | 5.82 |
2020-08-19 | 6.2 | 6.02 | 6.02 | 6.09 | 620800.0 | 6.0 |
2020-08-18 | 6.18 | 6.0 | 6.15 | 6.04 | 369600.0 | 5.95 |
2020-08-17 | 6.28 | 6.08 | 6.28 | 6.16 | 284300.0 | 6.07 |
2020-08-14 | 6.33 | 6.1 | 6.15 | 6.32 | 377200.0 | 6.22 |
2020-08-13 | 6.38 | 6.19 | 6.33 | 6.22 | 272700.0 | 6.13 |
2020-08-12 | 6.58 | 6.24 | 6.54 | 6.39 | 664300.0 | 6.29 |
2020-08-11 | 6.8 | 6.44 | 6.6 | 6.48 | 774100.0 | 6.38 |
2020-08-10 | 6.51 | 6.18 | 6.18 | 6.46 | 441200.0 | 6.36 |
2020-08-07 | 6.18 | 5.81 | 5.88 | 6.17 | 259200.0 | 6.08 |
2020-08-06 | 5.96 | 5.86 | 5.92 | 5.9 | 416500.0 | 5.81 |
2020-08-05 | 6.03 | 5.85 | 5.98 | 6.0 | 424500.0 | 5.85 |
2020-08-04 | 5.93 | 5.79 | 5.85 | 5.89 | 411900.0 | 5.74 |
2020-08-03 | 5.95 | 5.82 | 5.92 | 5.86 | 322300.0 | 5.71 |
2020-07-31 | 5.9 | 5.66 | 5.87 | 5.89 | 663600.0 | 5.74 |
2020-07-30 | 5.99 | 5.81 | 5.91 | 5.91 | 430500.0 | 5.76 |
2020-07-29 | 6.16 | 5.36 | 5.76 | 6.16 | 1016300.0 | 6.01 |
2020-07-28 | 6.25 | 6.08 | 6.08 | 6.17 | 411400.0 | 6.02 |
2020-07-27 | 6.26 | 6.05 | 6.26 | 6.09 | 701600.0 | 5.94 |
2020-07-24 | 6.45 | 6.26 | 6.29 | 6.31 | 329800.0 | 6.15 |
2020-07-23 | 6.35 | 6.08 | 6.08 | 6.31 | 609100.0 | 6.15 |
2020-07-22 | 6.18 | 5.99 | 6.12 | 6.11 | 747000.0 | 5.96 |
2020-07-21 | 6.21 | 5.75 | 5.75 | 6.19 | 569800.0 | 6.04 |
2020-07-20 | 5.86 | 5.64 | 5.77 | 5.66 | 546400.0 | 5.52 |
2020-07-17 | 6.2 | 5.76 | 6.14 | 5.82 | 588400.0 | 5.67 |
2020-07-16 | 6.35 | 6.08 | 6.16 | 6.2 | 364000.0 | 6.04 |
2020-07-15 | 6.32 | 6.1 | 6.1 | 6.21 | 573600.0 | 6.05 |
2020-07-14 | 6.08 | 5.81 | 6.04 | 5.91 | 412200.0 | 5.76 |
2020-07-13 | 6.19 | 5.84 | 6.03 | 6.07 | 404500.0 | 5.92 |
2020-07-10 | 5.97 | 5.69 | 5.69 | 5.95 | 316300.0 | 5.8 |
2020-07-09 | 5.95 | 5.6 | 5.92 | 5.68 | 471200.0 | 5.54 |
2020-07-08 | 6.16 | 5.81 | 6.09 | 5.98 | 609100.0 | 5.83 |
2020-07-07 | 6.29 | 6.06 | 6.24 | 6.14 | 596500.0 | 5.99 |
2020-07-06 | 6.59 | 6.28 | 6.52 | 6.42 | 350200.0 | 6.26 |
2020-07-02 | 6.75 | 6.31 | 6.61 | 6.35 | 472800.0 | 6.19 |
2020-07-01 | 6.92 | 6.35 | 6.88 | 6.4 | 537800.0 | 6.24 |
2020-06-30 | 6.93 | 6.64 | 6.64 | 6.88 | 570800.0 | 6.71 |
2020-06-29 | 6.76 | 6.31 | 6.31 | 6.68 | 684400.0 | 6.51 |
2020-06-26 | 6.46 | 6.16 | 6.46 | 6.2 | 1128800.0 | 6.04 |
2020-06-25 | 6.59 | 6.17 | 6.26 | 6.58 | 434100.0 | 6.42 |
2020-06-24 | 6.49 | 6.27 | 6.49 | 6.29 | 429700.0 | 6.13 |
2020-06-23 | 6.79 | 6.49 | 6.7 | 6.56 | 429800.0 | 6.4 |
2020-06-22 | 6.63 | 6.38 | 6.51 | 6.59 | 367600.0 | 6.43 |
2020-06-19 | 6.66 | 6.45 | 6.64 | 6.59 | 1408100.0 | 6.43 |
2020-06-18 | 6.71 | 6.47 | 6.47 | 6.62 | 376800.0 | 6.45 |
2020-06-17 | 7.11 | 6.52 | 7.0 | 6.57 | 395000.0 | 6.41 |
2020-06-16 | 7.11 | 6.78 | 7.01 | 6.95 | 500700.0 | 6.78 |
2020-06-15 | 6.83 | 6.36 | 6.45 | 6.73 | 407000.0 | 6.56 |
2020-06-12 | 6.97 | 6.48 | 6.97 | 6.75 | 460700.0 | 6.58 |
2020-06-11 | 6.97 | 6.52 | 6.9 | 6.63 | 522000.0 | 6.46 |
2020-06-10 | 7.81 | 7.35 | 7.8 | 7.37 | 403500.0 | 7.19 |
2020-06-09 | 7.97 | 7.49 | 7.8 | 7.82 | 617000.0 | 7.62 |
2020-06-08 | 8.29 | 7.97 | 8.13 | 7.99 | 664400.0 | 7.79 |
2020-06-05 | 8.4 | 7.9 | 7.96 | 8.03 | 887100.0 | 7.83 |
2020-06-04 | 7.66 | 7.14 | 7.33 | 7.58 | 623200.0 | 7.39 |
2020-06-03 | 7.52 | 6.85 | 6.87 | 7.32 | 704000.0 | 7.14 |
2020-06-02 | 6.97 | 6.62 | 6.77 | 6.67 | 361900.0 | 6.5 |
2020-06-01 | 7.03 | 6.71 | 6.93 | 6.71 | 478200.0 | 6.54 |
2020-05-29 | 7.63 | 6.8 | 7.25 | 6.87 | 606800.0 | 6.7 |
2020-05-28 | 7.92 | 7.32 | 7.66 | 7.41 | 409600.0 | 7.22 |
2020-05-27 | 7.8 | 7.29 | 7.49 | 7.74 | 480800.0 | 7.55 |
2020-05-26 | 7.3 | 6.95 | 7.01 | 7.21 | 521200.0 | 7.03 |
2020-05-22 | 6.73 | 6.5 | 6.65 | 6.66 | 257100.0 | 6.49 |
2020-05-21 | 6.8 | 6.57 | 6.77 | 6.6 | 253400.0 | 6.43 |
2020-05-20 | 6.84 | 6.45 | 6.45 | 6.77 | 402800.0 | 6.6 |
2020-05-19 | 6.74 | 6.39 | 6.69 | 6.4 | 491000.0 | 6.24 |
2020-05-18 | 6.84 | 6.36 | 6.41 | 6.78 | 415600.0 | 6.61 |
2020-05-15 | 6.25 | 6.05 | 6.17 | 6.16 | 373900.0 | 6.01 |
2020-05-14 | 6.25 | 5.82 | 6.06 | 6.18 | 452300.0 | 6.03 |
2020-05-13 | 6.32 | 6.04 | 6.32 | 6.29 | 542600.0 | 6.13 |
2020-05-12 | 6.88 | 6.27 | 6.66 | 6.29 | 776400.0 | 6.13 |
2020-05-11 | 7.18 | 6.64 | 7.04 | 6.65 | 550400.0 | 6.48 |
2020-05-08 | 7.25 | 6.83 | 6.9 | 7.19 | 395100.0 | 7.01 |
2020-05-07 | 7.07 | 6.67 | 6.8 | 6.71 | 455400.0 | 6.54 |
2020-05-06 | 7.15 | 6.67 | 7.05 | 6.73 | 460100.0 | 6.44 |
2020-05-05 | 7.5 | 6.81 | 7.22 | 6.83 | 445300.0 | 6.54 |
2020-05-04 | 7.27 | 6.69 | 6.91 | 7.26 | 360500.0 | 6.95 |
2020-05-01 | 7.2 | 6.82 | 7.14 | 7.02 | 604600.0 | 6.72 |
2020-04-30 | 8.04 | 7.25 | 8.03 | 7.6 | 829900.0 | 7.28 |
2020-04-29 | 8.73 | 8.12 | 8.52 | 8.52 | 444700.0 | 8.16 |
2020-04-28 | 8.16 | 7.79 | 7.92 | 8.09 | 372300.0 | 7.75 |
2020-04-27 | 7.73 | 7.11 | 7.22 | 7.64 | 270700.0 | 7.32 |
2020-04-24 | 7.25 | 6.98 | 7.11 | 7.18 | 272700.0 | 6.88 |
2020-04-23 | 7.31 | 7.01 | 7.03 | 7.11 | 300300.0 | 6.81 |
2020-04-22 | 7.22 | 6.92 | 7.15 | 7.04 | 329000.0 | 6.74 |
2020-04-21 | 7.02 | 6.72 | 6.76 | 6.97 | 558300.0 | 6.67 |
2020-04-20 | 7.2 | 6.66 | 6.74 | 7.04 | 413600.0 | 6.74 |
2020-04-17 | 7.06 | 6.67 | 6.67 | 6.98 | 525700.0 | 6.68 |
2020-04-16 | 6.94 | 6.31 | 6.68 | 6.52 | 464300.0 | 6.24 |
2020-04-15 | 6.97 | 6.52 | 6.88 | 6.7 | 445900.0 | 6.42 |
2020-04-14 | 7.88 | 6.9 | 7.45 | 7.19 | 620400.0 | 6.89 |
2020-04-13 | 7.74 | 7.13 | 7.73 | 7.3 | 569100.0 | 6.99 |
2020-04-09 | 7.95 | 7.22 | 7.57 | 7.64 | 958600.0 | 7.32 |
2020-04-08 | 7.52 | 7.07 | 7.43 | 7.4 | 713100.0 | 7.09 |
2020-04-07 | 7.71 | 7.13 | 7.41 | 7.24 | 1351800.0 | 6.93 |
2020-04-06 | 7.45 | 7.15 | 7.15 | 7.24 | 696600.0 | 6.93 |
2020-04-03 | 7.49 | 6.66 | 7.3 | 6.87 | 526600.0 | 6.58 |
2020-04-02 | 7.45 | 7.02 | 7.25 | 7.36 | 584100.0 | 7.05 |
2020-04-01 | 7.51 | 6.66 | 6.77 | 7.29 | 1163700.0 | 6.98 |
2020-03-31 | 7.32 | 6.9 | 7.22 | 7.15 | 666800.0 | 6.85 |
2020-03-30 | 7.24 | 6.85 | 7.07 | 7.22 | 514500.0 | 6.91 |
2020-03-27 | 7.28 | 6.77 | 7.0 | 7.04 | 695700.0 | 6.74 |
2020-03-26 | 7.41 | 6.67 | 6.69 | 7.3 | 720700.0 | 6.99 |
2020-03-25 | 6.99 | 6.24 | 6.45 | 6.66 | 803400.0 | 6.38 |
2020-03-24 | 6.38 | 5.7 | 5.77 | 6.34 | 622500.0 | 6.07 |
2020-03-23 | 5.84 | 5.18 | 5.81 | 5.44 | 734700.0 | 5.21 |
2020-03-20 | 6.72 | 5.58 | 6.21 | 5.77 | 1114600.0 | 5.53 |
2020-03-19 | 6.79 | 5.57 | 6.65 | 6.26 | 1259700.0 | 5.99 |
2020-03-18 | 8.32 | 6.63 | 8.05 | 6.73 | 781800.0 | 6.44 |
2020-03-17 | 9.07 | 7.75 | 8.13 | 8.61 | 1025000.0 | 8.24 |
2020-03-16 | 8.4 | 6.86 | 6.94 | 7.99 | 918900.0 | 7.65 |
2020-03-13 | 7.92 | 7.4 | 7.75 | 7.88 | 751900.0 | 7.55 |
2020-03-12 | 8.05 | 7.06 | 7.29 | 7.26 | 602200.0 | 6.95 |
2020-03-11 | 8.18 | 7.79 | 7.94 | 7.88 | 758600.0 | 7.55 |
2020-03-10 | 8.27 | 7.7 | 8.1 | 8.2 | 642000.0 | 7.85 |
2020-03-09 | 8.84 | 7.76 | 8.31 | 7.78 | 593800.0 | 7.45 |
2020-03-06 | 9.54 | 8.97 | 9.24 | 9.14 | 771700.0 | 8.75 |
2020-03-05 | 9.87 | 9.47 | 9.69 | 9.67 | 984100.0 | 9.26 |
2020-03-04 | 10.06 | 9.75 | 9.98 | 10.02 | 799200.0 | 9.6 |
2020-03-03 | 10.59 | 9.84 | 10.39 | 9.89 | 1033200.0 | 9.47 |
2020-03-02 | 10.33 | 9.7 | 9.79 | 10.32 | 1077400.0 | 9.88 |
2020-02-28 | 10.03 | 9.53 | 9.75 | 9.76 | 1135800.0 | 9.35 |
2020-02-27 | 10.54 | 10.11 | 10.36 | 10.12 | 684700.0 | 9.69 |
2020-02-26 | 10.97 | 10.59 | 10.82 | 10.62 | 330800.0 | 10.17 |
2020-02-25 | 11.24 | 10.68 | 11.08 | 10.74 | 380500.0 | 10.28 |
2020-02-24 | 11.23 | 11.07 | 11.2 | 11.08 | 234800.0 | 10.61 |
2020-02-21 | 11.83 | 11.5 | 11.83 | 11.56 | 314100.0 | 11.07 |
2020-02-20 | 11.89 | 11.63 | 11.63 | 11.88 | 305600.0 | 11.38 |
2020-02-19 | 11.71 | 11.58 | 11.58 | 11.67 | 157700.0 | 11.18 |
2020-02-18 | 11.67 | 11.45 | 11.61 | 11.55 | 215900.0 | 11.06 |