名前 | Brookline Bancorp Inc. Common Stock |
ティッカー | BRKL |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 13.37 | 13.01 | 13.2 | 13.29 | 338700.0 | 13.29 |
2021-02-12 | 13.3 | 12.92 | 13.03 | 13.06 | 296400.0 | 13.06 |
2021-02-11 | 13.62 | 13.04 | 13.3 | 13.25 | 433600.0 | 13.25 |
2021-02-10 | 13.66 | 13.42 | 13.44 | 13.51 | 463300.0 | 13.4 |
2021-02-09 | 13.53 | 13.1 | 13.12 | 13.5 | 447100.0 | 13.39 |
2021-02-08 | 13.2 | 12.82 | 12.95 | 13.2 | 225000.0 | 13.09 |
2021-02-05 | 13.23 | 12.76 | 13.23 | 12.87 | 336800.0 | 12.76 |
2021-02-04 | 13.07 | 12.66 | 12.72 | 12.98 | 328400.0 | 12.87 |
2021-02-03 | 12.99 | 12.54 | 12.83 | 12.67 | 296600.0 | 12.56 |
2021-02-02 | 12.99 | 12.68 | 12.93 | 12.89 | 369800.0 | 12.78 |
2021-02-01 | 12.82 | 12.36 | 12.59 | 12.74 | 374900.0 | 12.63 |
2021-01-29 | 12.97 | 12.5 | 12.94 | 12.59 | 589100.0 | 12.48 |
2021-01-28 | 13.15 | 12.36 | 13.15 | 12.81 | 545900.0 | 12.7 |
2021-01-27 | 13.07 | 12.45 | 12.65 | 12.56 | 424300.0 | 12.45 |
2021-01-26 | 13.24 | 12.95 | 13.24 | 12.98 | 226200.0 | 12.87 |
2021-01-25 | 13.16 | 12.65 | 12.89 | 13.12 | 296400.0 | 13.01 |
2021-01-22 | 13.14 | 12.73 | 12.81 | 13.06 | 310600.0 | 12.95 |
2021-01-21 | 13.33 | 12.93 | 13.28 | 12.97 | 321700.0 | 12.86 |
2021-01-20 | 13.41 | 13.19 | 13.35 | 13.28 | 354200.0 | 13.17 |
2021-01-19 | 13.35 | 12.44 | 13.28 | 13.34 | 391500.0 | 13.23 |
2021-01-15 | 13.42 | 12.99 | 13.14 | 13.16 | 271100.0 | 13.05 |
2021-01-14 | 13.41 | 12.89 | 13.12 | 13.29 | 259300.0 | 13.18 |
2021-01-13 | 13.25 | 12.91 | 13.22 | 13.08 | 248600.0 | 12.97 |
2021-01-12 | 13.27 | 12.93 | 13.08 | 13.25 | 205700.0 | 13.14 |
2021-01-11 | 13.03 | 12.41 | 12.87 | 13.02 | 185600.0 | 12.91 |
2021-01-08 | 13.34 | 12.63 | 13.34 | 12.9 | 359300.0 | 12.79 |
2021-01-07 | 13.44 | 13.18 | 13.36 | 13.27 | 337200.0 | 13.16 |
2021-01-06 | 13.31 | 12.34 | 12.44 | 13.16 | 694000.0 | 13.05 |
2021-01-05 | 12.26 | 11.8 | 12.08 | 12.1 | 352700.0 | 12.0 |
2021-01-04 | 12.16 | 11.74 | 12.04 | 12.02 | 534700.0 | 11.92 |
2020-12-31 | 12.08 | 11.89 | 11.95 | 12.04 | 210000.0 | 11.94 |
2020-12-30 | 12.03 | 11.79 | 11.79 | 11.92 | 254200.0 | 11.82 |
2020-12-29 | 12.03 | 11.71 | 12.0 | 11.78 | 347200.0 | 11.68 |
2020-12-28 | 12.09 | 11.8 | 11.89 | 11.99 | 386700.0 | 11.89 |
2020-12-24 | 11.88 | 11.65 | 11.88 | 11.79 | 171800.0 | 11.69 |
2020-12-23 | 11.85 | 11.43 | 11.46 | 11.83 | 272200.0 | 11.73 |
2020-12-22 | 11.57 | 11.34 | 11.57 | 11.45 | 394500.0 | 11.35 |
2020-12-21 | 11.93 | 11.48 | 11.87 | 11.55 | 569300.0 | 11.45 |
2020-12-18 | 12.02 | 11.61 | 11.61 | 11.92 | 2271000.0 | 11.82 |
2020-12-17 | 11.88 | 10.99 | 10.99 | 11.71 | 343900.0 | 11.61 |
2020-12-16 | 12.18 | 11.89 | 12.0 | 11.89 | 291000.0 | 11.79 |
2020-12-15 | 12.13 | 11.81 | 11.88 | 12.0 | 278400.0 | 11.9 |
2020-12-14 | 12.11 | 11.82 | 11.87 | 11.82 | 294200.0 | 11.72 |
2020-12-11 | 11.98 | 11.63 | 11.86 | 11.8 | 272700.0 | 11.7 |
2020-12-10 | 12.03 | 11.8 | 11.89 | 11.93 | 174400.0 | 11.83 |
2020-12-09 | 12.27 | 11.94 | 12.2 | 12.05 | 219000.0 | 11.95 |
2020-12-08 | 12.06 | 11.73 | 11.78 | 12.05 | 211100.0 | 11.95 |
2020-12-07 | 12.05 | 11.66 | 12.04 | 11.94 | 208200.0 | 11.84 |
2020-12-04 | 12.06 | 11.78 | 11.8 | 12.05 | 171900.0 | 11.95 |
2020-12-03 | 11.82 | 11.55 | 11.69 | 11.64 | 261400.0 | 11.54 |
2020-12-02 | 11.95 | 11.42 | 11.5 | 11.68 | 161600.0 | 11.58 |
2020-12-01 | 11.8 | 11.41 | 11.65 | 11.52 | 322800.0 | 11.42 |
2020-11-30 | 11.84 | 11.34 | 11.78 | 11.37 | 371900.0 | 11.27 |
2020-11-27 | 12.49 | 11.75 | 12.18 | 11.9 | 118300.0 | 11.8 |
2020-11-25 | 12.46 | 11.61 | 12.28 | 12.08 | 190300.0 | 11.98 |
2020-11-24 | 12.5 | 12.13 | 12.13 | 12.4 | 357000.0 | 12.29 |
2020-11-23 | 12.05 | 11.73 | 12.0 | 11.86 | 399100.0 | 11.76 |
2020-11-20 | 11.78 | 11.55 | 11.63 | 11.75 | 459200.0 | 11.65 |
2020-11-19 | 11.86 | 11.51 | 11.78 | 11.83 | 228400.0 | 11.73 |
2020-11-18 | 12.17 | 11.83 | 12.13 | 11.83 | 403200.0 | 11.73 |
2020-11-17 | 12.07 | 11.58 | 11.91 | 12.01 | 375900.0 | 11.91 |
2020-11-16 | 12.07 | 11.74 | 11.76 | 12.05 | 406900.0 | 11.95 |
2020-11-13 | 11.5 | 11.2 | 11.22 | 11.39 | 333500.0 | 11.29 |
2020-11-12 | 11.23 | 10.97 | 11.14 | 11.15 | 503200.0 | 11.06 |
2020-11-11 | 12.0 | 11.37 | 11.92 | 11.47 | 402500.0 | 11.26 |
2020-11-10 | 12.09 | 11.58 | 11.7 | 11.91 | 553800.0 | 11.69 |
2020-11-09 | 11.81 | 10.41 | 10.51 | 11.45 | 624400.0 | 11.24 |
2020-11-06 | 9.93 | 9.71 | 9.93 | 9.75 | 402700.0 | 9.57 |
2020-11-05 | 9.89 | 9.54 | 9.62 | 9.85 | 388100.0 | 9.67 |
2020-11-04 | 9.96 | 9.51 | 9.96 | 9.6 | 683200.0 | 9.42 |
2020-11-03 | 10.23 | 10.03 | 10.07 | 10.15 | 398300.0 | 9.96 |
2020-11-02 | 9.93 | 9.63 | 9.74 | 9.9 | 356100.0 | 9.72 |
2020-10-30 | 9.74 | 9.45 | 9.5 | 9.58 | 329200.0 | 9.4 |
2020-10-29 | 9.68 | 9.25 | 9.54 | 9.52 | 367700.0 | 9.34 |
2020-10-28 | 9.63 | 9.35 | 9.35 | 9.5 | 304500.0 | 9.32 |
2020-10-27 | 10.05 | 9.55 | 9.95 | 9.57 | 283700.0 | 9.39 |
2020-10-26 | 9.94 | 9.74 | 9.89 | 9.92 | 417700.0 | 9.74 |
2020-10-23 | 10.21 | 9.91 | 9.91 | 10.02 | 296100.0 | 9.84 |
2020-10-22 | 9.91 | 9.55 | 9.56 | 9.86 | 319600.0 | 9.68 |
2020-10-21 | 9.56 | 9.42 | 9.42 | 9.53 | 218300.0 | 9.35 |
2020-10-20 | 9.56 | 9.37 | 9.37 | 9.45 | 310600.0 | 9.28 |
2020-10-19 | 9.54 | 9.32 | 9.45 | 9.33 | 300200.0 | 9.16 |
2020-10-16 | 9.42 | 9.19 | 9.39 | 9.42 | 297500.0 | 9.25 |
2020-10-15 | 9.34 | 9.01 | 9.01 | 9.32 | 239300.0 | 9.15 |
2020-10-14 | 9.26 | 9.08 | 9.15 | 9.12 | 266600.0 | 8.95 |
2020-10-13 | 9.43 | 9.14 | 9.37 | 9.2 | 357900.0 | 9.03 |
2020-10-12 | 9.47 | 9.25 | 9.26 | 9.45 | 476900.0 | 9.28 |
2020-10-09 | 9.49 | 9.3 | 9.44 | 9.3 | 304000.0 | 9.13 |
2020-10-08 | 9.48 | 9.25 | 9.28 | 9.4 | 221400.0 | 9.23 |
2020-10-07 | 9.39 | 9.09 | 9.19 | 9.22 | 434800.0 | 9.05 |
2020-10-06 | 9.46 | 9.09 | 9.17 | 9.1 | 473200.0 | 8.93 |
2020-10-05 | 9.11 | 8.86 | 8.9 | 9.07 | 407200.0 | 8.9 |
2020-10-02 | 8.88 | 8.54 | 8.54 | 8.79 | 531800.0 | 8.63 |
2020-10-01 | 8.72 | 8.46 | 8.68 | 8.68 | 355300.0 | 8.52 |
2020-09-30 | 8.82 | 8.56 | 8.66 | 8.65 | 392800.0 | 8.49 |
2020-09-29 | 8.7 | 8.46 | 8.69 | 8.64 | 213300.0 | 8.48 |
2020-09-28 | 8.81 | 8.54 | 8.68 | 8.74 | 285000.0 | 8.58 |
2020-09-25 | 8.64 | 8.32 | 8.33 | 8.54 | 329700.0 | 8.38 |
2020-09-24 | 8.58 | 8.13 | 8.25 | 8.37 | 357500.0 | 8.22 |
2020-09-23 | 8.65 | 8.22 | 8.45 | 8.23 | 402600.0 | 8.08 |
2020-09-22 | 8.8 | 8.42 | 8.61 | 8.45 | 496700.0 | 8.29 |
2020-09-21 | 8.97 | 8.52 | 8.87 | 8.57 | 455100.0 | 8.41 |
2020-09-18 | 9.14 | 8.84 | 9.11 | 9.07 | 1171200.0 | 8.9 |
2020-09-17 | 9.09 | 8.96 | 9.01 | 9.04 | 388300.0 | 8.87 |
2020-09-16 | 9.29 | 8.99 | 9.13 | 9.06 | 412800.0 | 8.89 |
2020-09-15 | 9.41 | 9.12 | 9.37 | 9.14 | 221400.0 | 8.97 |
2020-09-14 | 9.44 | 9.16 | 9.25 | 9.36 | 209300.0 | 9.19 |
2020-09-11 | 9.26 | 9.1 | 9.21 | 9.18 | 227500.0 | 9.01 |
2020-09-10 | 9.43 | 9.19 | 9.34 | 9.21 | 241700.0 | 9.04 |
2020-09-09 | 9.56 | 9.28 | 9.44 | 9.34 | 340600.0 | 9.17 |
2020-09-08 | 9.76 | 9.36 | 9.76 | 9.4 | 368600.0 | 9.23 |
2020-09-04 | 9.94 | 9.54 | 9.92 | 9.84 | 290000.0 | 9.66 |
2020-09-03 | 9.98 | 9.59 | 9.68 | 9.69 | 231800.0 | 9.51 |
2020-09-02 | 9.73 | 9.48 | 9.59 | 9.63 | 196500.0 | 9.45 |
2020-09-01 | 9.67 | 9.45 | 9.53 | 9.62 | 289900.0 | 9.44 |
2020-08-31 | 9.8 | 9.6 | 9.78 | 9.6 | 318700.0 | 9.42 |
2020-08-28 | 9.89 | 9.6 | 9.89 | 9.73 | 184300.0 | 9.55 |
2020-08-27 | 9.95 | 9.64 | 9.67 | 9.78 | 219200.0 | 9.6 |
2020-08-26 | 9.86 | 9.6 | 9.81 | 9.65 | 191200.0 | 9.47 |
2020-08-25 | 10.06 | 9.81 | 9.98 | 9.86 | 207600.0 | 9.68 |
2020-08-24 | 9.87 | 9.48 | 9.62 | 9.86 | 209500.0 | 9.68 |
2020-08-21 | 9.84 | 9.47 | 9.67 | 9.51 | 373300.0 | 9.33 |
2020-08-20 | 9.89 | 9.64 | 9.79 | 9.67 | 225700.0 | 9.49 |
2020-08-19 | 10.07 | 9.84 | 9.85 | 9.92 | 249900.0 | 9.74 |
2020-08-18 | 10.16 | 9.77 | 10.16 | 9.85 | 202800.0 | 9.67 |
2020-08-17 | 10.31 | 10.04 | 10.31 | 10.11 | 257800.0 | 9.92 |
2020-08-14 | 10.35 | 10.05 | 10.08 | 10.33 | 233200.0 | 10.14 |
2020-08-13 | 10.49 | 10.21 | 10.48 | 10.21 | 225100.0 | 10.02 |
2020-08-12 | 10.77 | 10.43 | 10.74 | 10.56 | 324300.0 | 10.37 |
2020-08-11 | 10.81 | 10.46 | 10.67 | 10.52 | 517700.0 | 10.33 |
2020-08-10 | 10.61 | 10.03 | 10.21 | 10.44 | 423000.0 | 10.25 |
2020-08-07 | 10.26 | 9.51 | 9.56 | 10.24 | 350800.0 | 10.05 |
2020-08-06 | 9.68 | 9.52 | 9.59 | 9.6 | 280200.0 | 9.42 |
2020-08-05 | 9.85 | 9.45 | 9.57 | 9.77 | 506600.0 | 9.48 |
2020-08-04 | 9.53 | 9.26 | 9.47 | 9.48 | 316900.0 | 9.2 |
2020-08-03 | 9.67 | 9.47 | 9.67 | 9.56 | 255800.0 | 9.27 |
2020-07-31 | 9.66 | 9.27 | 9.62 | 9.6 | 476900.0 | 9.31 |
2020-07-30 | 9.76 | 9.5 | 9.71 | 9.71 | 191200.0 | 9.42 |
2020-07-29 | 9.98 | 9.68 | 9.77 | 9.97 | 237200.0 | 9.67 |
2020-07-28 | 9.92 | 9.7 | 9.78 | 9.72 | 190400.0 | 9.43 |
2020-07-27 | 9.92 | 9.71 | 9.92 | 9.8 | 348800.0 | 9.51 |
2020-07-24 | 10.25 | 9.87 | 10.08 | 9.96 | 395600.0 | 9.66 |
2020-07-23 | 10.01 | 9.42 | 9.42 | 9.99 | 401400.0 | 9.69 |
2020-07-22 | 9.74 | 9.45 | 9.72 | 9.63 | 284600.0 | 9.34 |
2020-07-21 | 9.84 | 9.32 | 9.32 | 9.83 | 444800.0 | 9.54 |
2020-07-20 | 9.59 | 9.17 | 9.59 | 9.21 | 228800.0 | 8.93 |
2020-07-17 | 9.84 | 9.49 | 9.73 | 9.5 | 261100.0 | 9.21 |
2020-07-16 | 9.85 | 9.62 | 9.71 | 9.74 | 317200.0 | 9.45 |
2020-07-15 | 9.91 | 9.59 | 9.61 | 9.8 | 286800.0 | 9.51 |
2020-07-14 | 9.47 | 9.15 | 9.36 | 9.36 | 322600.0 | 9.08 |
2020-07-13 | 9.56 | 9.22 | 9.42 | 9.38 | 280300.0 | 9.1 |
2020-07-10 | 9.31 | 8.99 | 8.99 | 9.29 | 273700.0 | 9.01 |
2020-07-09 | 9.18 | 8.89 | 9.18 | 8.97 | 324400.0 | 8.7 |
2020-07-08 | 9.35 | 8.98 | 9.15 | 9.21 | 361900.0 | 8.93 |
2020-07-07 | 9.53 | 9.18 | 9.46 | 9.27 | 383100.0 | 8.99 |
2020-07-06 | 9.84 | 9.41 | 9.66 | 9.56 | 256000.0 | 9.27 |
2020-07-02 | 9.99 | 9.38 | 9.82 | 9.42 | 300000.0 | 9.14 |
2020-07-01 | 10.21 | 9.52 | 10.12 | 9.54 | 328500.0 | 9.25 |
2020-06-30 | 10.13 | 9.51 | 9.83 | 10.08 | 319400.0 | 9.78 |
2020-06-29 | 9.91 | 9.47 | 9.48 | 9.89 | 276500.0 | 9.59 |
2020-06-26 | 9.54 | 9.03 | 9.47 | 9.31 | 657500.0 | 9.03 |
2020-06-25 | 9.72 | 9.15 | 9.42 | 9.67 | 458000.0 | 9.38 |
2020-06-24 | 9.59 | 9.16 | 9.43 | 9.53 | 811000.0 | 9.24 |
2020-06-23 | 10.03 | 9.58 | 9.94 | 9.61 | 316900.0 | 9.32 |
2020-06-22 | 9.87 | 9.4 | 9.47 | 9.81 | 357400.0 | 9.52 |
2020-06-19 | 9.93 | 9.4 | 9.77 | 9.69 | 1105200.0 | 9.4 |
2020-06-18 | 9.96 | 9.45 | 9.45 | 9.79 | 490300.0 | 9.5 |
2020-06-17 | 10.41 | 9.61 | 10.41 | 9.64 | 475000.0 | 9.35 |
2020-06-16 | 10.26 | 9.78 | 9.96 | 9.94 | 444100.0 | 9.64 |
2020-06-15 | 9.67 | 9.0 | 9.08 | 9.43 | 300100.0 | 9.15 |
2020-06-12 | 9.81 | 9.12 | 9.81 | 9.47 | 393900.0 | 9.19 |
2020-06-11 | 9.63 | 9.34 | 9.56 | 9.38 | 676800.0 | 9.1 |
2020-06-10 | 10.46 | 10.06 | 10.42 | 10.08 | 345600.0 | 9.78 |
2020-06-09 | 10.67 | 10.4 | 10.61 | 10.43 | 481100.0 | 10.12 |
2020-06-08 | 11.13 | 10.79 | 11.06 | 10.94 | 398700.0 | 10.61 |
2020-06-05 | 10.96 | 10.55 | 10.73 | 10.74 | 675500.0 | 10.42 |
2020-06-04 | 10.2 | 9.76 | 9.83 | 10.13 | 433500.0 | 9.83 |
2020-06-03 | 10.01 | 9.57 | 9.57 | 9.88 | 325200.0 | 9.58 |
2020-06-02 | 9.62 | 9.29 | 9.5 | 9.36 | 276200.0 | 9.08 |
2020-06-01 | 9.76 | 9.23 | 9.37 | 9.35 | 500300.0 | 9.07 |
2020-05-29 | 9.73 | 9.2 | 9.73 | 9.3 | 442500.0 | 9.02 |
2020-05-28 | 10.61 | 9.81 | 10.61 | 9.89 | 413900.0 | 9.59 |
2020-05-27 | 10.52 | 9.88 | 9.92 | 10.44 | 997900.0 | 10.13 |
2020-05-26 | 9.66 | 9.21 | 9.46 | 9.58 | 373800.0 | 9.29 |
2020-05-22 | 9.17 | 8.98 | 9.14 | 9.06 | 212800.0 | 8.79 |
2020-05-21 | 9.35 | 9.01 | 9.2 | 9.12 | 333200.0 | 8.85 |
2020-05-20 | 9.34 | 8.81 | 8.81 | 9.2 | 376900.0 | 8.92 |
2020-05-19 | 9.2 | 8.67 | 9.16 | 8.68 | 477200.0 | 8.42 |
2020-05-18 | 9.27 | 8.78 | 8.85 | 9.21 | 623200.0 | 8.93 |
2020-05-15 | 8.67 | 8.41 | 8.52 | 8.51 | 444500.0 | 8.25 |
2020-05-14 | 8.67 | 8.13 | 8.6 | 8.57 | 630800.0 | 8.31 |
2020-05-13 | 8.75 | 8.38 | 8.7 | 8.72 | 676200.0 | 8.35 |
2020-05-12 | 9.15 | 8.77 | 9.09 | 8.78 | 578200.0 | 8.4 |
2020-05-11 | 9.51 | 8.83 | 9.45 | 9.05 | 591600.0 | 8.66 |
2020-05-08 | 9.54 | 9.32 | 9.43 | 9.51 | 337600.0 | 9.1 |
2020-05-07 | 9.37 | 9.03 | 9.12 | 9.18 | 424500.0 | 8.79 |
2020-05-06 | 9.4 | 8.96 | 9.26 | 9.05 | 555500.0 | 8.66 |
2020-05-05 | 9.53 | 8.89 | 9.48 | 8.93 | 418700.0 | 8.55 |
2020-05-04 | 9.37 | 9.05 | 9.3 | 9.19 | 671700.0 | 8.8 |
2020-05-01 | 10.35 | 9.29 | 10.35 | 9.39 | 788000.0 | 8.99 |
2020-04-30 | 11.24 | 10.12 | 11.15 | 10.21 | 667400.0 | 9.77 |
2020-04-29 | 12.25 | 11.61 | 11.78 | 11.9 | 380300.0 | 11.39 |
2020-04-28 | 11.63 | 11.31 | 11.53 | 11.38 | 240500.0 | 10.89 |
2020-04-27 | 11.3 | 10.67 | 10.67 | 11.15 | 378300.0 | 10.67 |
2020-04-24 | 10.77 | 10.36 | 10.56 | 10.6 | 249600.0 | 10.15 |
2020-04-23 | 10.74 | 10.42 | 10.45 | 10.53 | 236100.0 | 10.08 |
2020-04-22 | 10.71 | 10.31 | 10.61 | 10.38 | 254800.0 | 9.94 |
2020-04-21 | 10.49 | 10.13 | 10.34 | 10.42 | 259000.0 | 9.97 |
2020-04-20 | 10.8 | 10.44 | 10.51 | 10.7 | 321500.0 | 10.24 |
2020-04-17 | 10.94 | 10.38 | 10.38 | 10.72 | 352100.0 | 10.26 |
2020-04-16 | 10.66 | 9.88 | 10.54 | 10.2 | 396500.0 | 9.76 |
2020-04-15 | 11.01 | 10.48 | 10.76 | 10.55 | 295100.0 | 10.1 |
2020-04-14 | 12.02 | 11.1 | 11.94 | 11.29 | 287500.0 | 10.81 |
2020-04-13 | 12.67 | 11.49 | 12.51 | 11.64 | 222900.0 | 11.14 |
2020-04-09 | 12.61 | 11.61 | 11.82 | 12.57 | 420800.0 | 12.03 |
2020-04-08 | 11.53 | 10.87 | 11.17 | 11.36 | 344800.0 | 10.87 |
2020-04-07 | 11.5 | 10.84 | 11.35 | 11.01 | 382000.0 | 10.54 |
2020-04-06 | 10.96 | 10.33 | 10.64 | 10.9 | 371000.0 | 10.43 |
2020-04-03 | 11.01 | 9.96 | 10.91 | 10.22 | 422900.0 | 9.78 |
2020-04-02 | 11.02 | 10.53 | 10.64 | 10.98 | 372200.0 | 10.51 |
2020-04-01 | 10.98 | 10.51 | 10.78 | 10.72 | 486600.0 | 10.26 |
2020-03-31 | 11.39 | 11.0 | 11.14 | 11.28 | 370800.0 | 10.8 |
2020-03-30 | 11.26 | 10.72 | 10.95 | 11.19 | 268000.0 | 10.71 |
2020-03-27 | 11.27 | 10.84 | 10.95 | 10.9 | 319100.0 | 10.43 |
2020-03-26 | 11.5 | 10.61 | 10.82 | 11.41 | 445600.0 | 10.92 |
2020-03-25 | 11.15 | 10.35 | 11.0 | 10.69 | 494700.0 | 10.23 |
2020-03-24 | 10.92 | 10.21 | 10.32 | 10.9 | 554000.0 | 10.43 |
2020-03-23 | 10.31 | 9.62 | 10.27 | 9.97 | 507500.0 | 9.54 |
2020-03-20 | 11.34 | 10.17 | 10.98 | 10.35 | 982500.0 | 9.91 |
2020-03-19 | 11.37 | 10.4 | 10.69 | 11.11 | 557600.0 | 10.63 |
2020-03-18 | 11.25 | 10.5 | 10.67 | 10.85 | 574700.0 | 10.39 |
2020-03-17 | 11.45 | 10.06 | 10.36 | 11.28 | 818700.0 | 10.8 |
2020-03-16 | 11.07 | 9.93 | 10.45 | 10.34 | 417300.0 | 9.9 |
2020-03-13 | 11.93 | 10.99 | 11.71 | 11.61 | 516300.0 | 11.11 |
2020-03-12 | 12.14 | 10.69 | 11.23 | 11.02 | 812400.0 | 10.55 |
2020-03-11 | 12.52 | 11.75 | 12.5 | 11.94 | 720400.0 | 11.43 |
2020-03-10 | 12.97 | 12.31 | 12.75 | 12.9 | 368700.0 | 12.35 |
2020-03-09 | 12.87 | 12.05 | 12.66 | 12.06 | 384700.0 | 11.54 |
2020-03-06 | 13.6 | 13.1 | 13.1 | 13.48 | 428100.0 | 12.9 |
2020-03-05 | 14.02 | 13.47 | 13.81 | 13.67 | 427400.0 | 13.08 |
2020-03-04 | 14.17 | 13.56 | 14.13 | 14.14 | 403400.0 | 13.53 |
2020-03-03 | 14.6 | 13.99 | 14.45 | 14.11 | 423900.0 | 13.51 |
2020-03-02 | 14.58 | 13.78 | 13.87 | 14.55 | 326500.0 | 13.93 |
2020-02-28 | 14.15 | 13.63 | 13.88 | 13.87 | 698700.0 | 13.28 |
2020-02-27 | 14.74 | 14.25 | 14.31 | 14.27 | 331900.0 | 13.66 |
2020-02-26 | 14.97 | 14.63 | 14.79 | 14.64 | 177800.0 | 14.01 |
2020-02-25 | 15.08 | 14.69 | 15.08 | 14.7 | 287200.0 | 14.07 |
2020-02-24 | 15.15 | 14.96 | 15.04 | 15.11 | 169500.0 | 14.46 |
2020-02-21 | 15.52 | 15.34 | 15.52 | 15.42 | 274600.0 | 14.76 |
2020-02-20 | 15.59 | 15.33 | 15.37 | 15.53 | 168800.0 | 14.87 |
2020-02-19 | 15.55 | 15.4 | 15.5 | 15.41 | 158800.0 | 14.75 |
2020-02-18 | 15.62 | 15.41 | 15.53 | 15.46 | 383700.0 | 14.8 |