名前 | First Busey Corporation Class A Common Stock |
ティッカー | BUSE |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 22.76 | 22.4 | 22.69 | 22.48 | 107600.0 | 22.48 |
2021-02-12 | 22.49 | 21.92 | 22.08 | 22.4 | 128400.0 | 22.4 |
2021-02-11 | 22.64 | 22.03 | 22.64 | 22.26 | 99200.0 | 22.26 |
2021-02-10 | 22.79 | 22.45 | 22.72 | 22.55 | 103200.0 | 22.55 |
2021-02-09 | 22.58 | 22.12 | 22.12 | 22.58 | 109600.0 | 22.58 |
2021-02-08 | 22.39 | 21.97 | 22.2 | 22.37 | 107200.0 | 22.37 |
2021-02-05 | 22.31 | 21.75 | 22.11 | 21.91 | 138000.0 | 21.91 |
2021-02-04 | 22.25 | 21.58 | 21.58 | 22.03 | 160800.0 | 22.03 |
2021-02-03 | 21.65 | 21.06 | 21.62 | 21.43 | 241000.0 | 21.43 |
2021-02-02 | 21.6 | 21.11 | 21.25 | 21.52 | 295100.0 | 21.52 |
2021-02-01 | 21.3 | 20.58 | 20.91 | 21.12 | 158300.0 | 21.12 |
2021-01-29 | 21.86 | 20.67 | 21.54 | 20.67 | 264300.0 | 20.67 |
2021-01-28 | 21.63 | 20.85 | 21.36 | 21.45 | 377000.0 | 21.45 |
2021-01-27 | 22.68 | 20.73 | 22.5 | 21.17 | 244400.0 | 21.17 |
2021-01-26 | 23.11 | 22.47 | 23.11 | 22.5 | 121400.0 | 22.5 |
2021-01-25 | 23.13 | 22.37 | 22.74 | 22.86 | 239000.0 | 22.86 |
2021-01-22 | 23.3 | 22.5 | 22.68 | 23.25 | 150600.0 | 23.25 |
2021-01-21 | 23.25 | 22.69 | 23.25 | 22.81 | 217000.0 | 22.81 |
2021-01-20 | 23.84 | 23.28 | 23.57 | 23.57 | 138000.0 | 23.34 |
2021-01-19 | 23.88 | 23.34 | 23.69 | 23.58 | 204000.0 | 23.35 |
2021-01-15 | 23.68 | 22.99 | 23.32 | 23.54 | 138200.0 | 23.31 |
2021-01-14 | 23.8 | 22.67 | 23.56 | 23.64 | 144000.0 | 23.41 |
2021-01-13 | 23.44 | 22.95 | 23.25 | 23.21 | 113700.0 | 22.98 |
2021-01-12 | 23.76 | 23.14 | 23.33 | 23.43 | 234400.0 | 23.2 |
2021-01-11 | 23.25 | 22.69 | 22.69 | 23.25 | 117700.0 | 23.02 |
2021-01-08 | 23.54 | 22.56 | 23.36 | 23.01 | 163000.0 | 22.79 |
2021-01-07 | 23.63 | 22.87 | 23.63 | 23.29 | 153800.0 | 23.06 |
2021-01-06 | 23.69 | 21.84 | 21.97 | 23.23 | 269900.0 | 23.0 |
2021-01-05 | 21.72 | 21.09 | 21.21 | 21.5 | 129500.0 | 21.29 |
2021-01-04 | 21.8 | 21.05 | 21.74 | 21.3 | 171900.0 | 21.09 |
2020-12-31 | 21.64 | 21.18 | 21.33 | 21.55 | 103400.0 | 21.34 |
2020-12-30 | 21.48 | 21.04 | 21.2 | 21.36 | 101300.0 | 21.15 |
2020-12-29 | 21.6 | 21.02 | 21.6 | 21.17 | 141000.0 | 20.96 |
2020-12-28 | 21.83 | 21.39 | 21.54 | 21.58 | 133200.0 | 21.37 |
2020-12-24 | 21.47 | 21.09 | 21.4 | 21.42 | 76800.0 | 21.21 |
2020-12-23 | 21.4 | 20.88 | 20.88 | 21.39 | 162200.0 | 21.18 |
2020-12-22 | 21.06 | 20.7 | 20.9 | 20.8 | 163500.0 | 20.6 |
2020-12-21 | 21.61 | 20.8 | 21.49 | 20.91 | 182700.0 | 20.71 |
2020-12-18 | 21.98 | 21.36 | 21.66 | 21.65 | 959500.0 | 21.44 |
2020-12-17 | 21.71 | 21.29 | 21.67 | 21.64 | 128300.0 | 21.43 |
2020-12-16 | 21.86 | 21.58 | 21.75 | 21.65 | 171500.0 | 21.44 |
2020-12-15 | 21.78 | 21.18 | 21.36 | 21.74 | 198700.0 | 21.53 |
2020-12-14 | 21.47 | 20.95 | 21.32 | 21.23 | 321200.0 | 21.02 |
2020-12-11 | 21.43 | 21.01 | 21.05 | 21.19 | 206400.0 | 20.98 |
2020-12-10 | 21.51 | 21.06 | 21.17 | 21.31 | 213300.0 | 21.1 |
2020-12-09 | 21.82 | 21.3 | 21.58 | 21.51 | 144600.0 | 21.3 |
2020-12-08 | 21.5 | 21.14 | 21.14 | 21.33 | 131100.0 | 21.12 |
2020-12-07 | 21.73 | 20.96 | 20.97 | 21.43 | 101800.0 | 21.22 |
2020-12-04 | 21.51 | 20.66 | 21.43 | 21.51 | 107000.0 | 21.3 |
2020-12-03 | 20.93 | 20.51 | 20.79 | 20.75 | 89000.0 | 20.55 |
2020-12-02 | 20.92 | 20.5 | 20.57 | 20.83 | 88800.0 | 20.63 |
2020-12-01 | 20.92 | 20.23 | 20.23 | 20.66 | 176600.0 | 20.46 |
2020-11-30 | 20.78 | 19.91 | 20.74 | 20.01 | 230600.0 | 19.81 |
2020-11-27 | 21.32 | 20.7 | 21.16 | 21.01 | 60200.0 | 20.8 |
2020-11-25 | 21.81 | 21.09 | 21.61 | 21.3 | 113900.0 | 21.09 |
2020-11-24 | 22.16 | 21.01 | 21.16 | 21.94 | 264700.0 | 21.73 |
2020-11-23 | 21.12 | 20.67 | 20.7 | 20.86 | 144000.0 | 20.66 |
2020-11-20 | 20.59 | 20.09 | 20.23 | 20.52 | 100200.0 | 20.32 |
2020-11-19 | 20.71 | 20.21 | 20.45 | 20.62 | 101000.0 | 20.42 |
2020-11-18 | 21.35 | 20.59 | 21.15 | 20.61 | 144500.0 | 20.41 |
2020-11-17 | 21.14 | 20.44 | 20.65 | 21.04 | 207100.0 | 20.83 |
2020-11-16 | 21.34 | 20.45 | 20.68 | 21.12 | 190900.0 | 20.91 |
2020-11-13 | 20.22 | 19.72 | 19.99 | 20.05 | 117200.0 | 19.85 |
2020-11-12 | 19.95 | 19.36 | 19.91 | 19.66 | 123600.0 | 19.47 |
2020-11-11 | 20.96 | 19.92 | 20.96 | 20.33 | 131500.0 | 20.13 |
2020-11-10 | 21.23 | 20.28 | 20.57 | 20.86 | 206600.0 | 20.66 |
2020-11-09 | 20.85 | 18.91 | 19.16 | 20.38 | 226600.0 | 20.18 |
2020-11-06 | 18.1 | 17.63 | 18.08 | 17.7 | 184500.0 | 17.53 |
2020-11-05 | 18.12 | 17.22 | 17.22 | 17.92 | 121100.0 | 17.75 |
2020-11-04 | 18.36 | 17.11 | 18.36 | 17.25 | 120500.0 | 17.08 |
2020-11-03 | 18.93 | 18.41 | 18.41 | 18.86 | 288200.0 | 18.68 |
2020-11-02 | 18.34 | 17.89 | 18.3 | 17.98 | 188000.0 | 17.8 |
2020-10-30 | 18.21 | 17.32 | 17.62 | 17.99 | 235200.0 | 17.81 |
2020-10-29 | 17.79 | 17.22 | 17.38 | 17.69 | 143200.0 | 17.52 |
2020-10-28 | 18.75 | 17.36 | 18.75 | 17.52 | 167400.0 | 17.35 |
2020-10-27 | 18.54 | 17.54 | 18.54 | 17.77 | 99200.0 | 17.6 |
2020-10-26 | 18.53 | 18.2 | 18.35 | 18.5 | 135600.0 | 18.32 |
2020-10-23 | 18.94 | 17.99 | 18.68 | 18.7 | 147800.0 | 18.52 |
2020-10-22 | 18.61 | 17.74 | 17.96 | 18.58 | 199200.0 | 18.4 |
2020-10-21 | 18.2 | 17.82 | 17.92 | 18.1 | 98800.0 | 17.71 |
2020-10-20 | 18.17 | 17.76 | 17.79 | 17.91 | 140100.0 | 17.52 |
2020-10-19 | 17.82 | 17.47 | 17.65 | 17.56 | 113800.0 | 17.18 |
2020-10-16 | 17.6 | 17.11 | 17.34 | 17.49 | 136700.0 | 17.11 |
2020-10-15 | 17.43 | 16.62 | 16.73 | 17.41 | 131300.0 | 17.03 |
2020-10-14 | 17.34 | 16.7 | 17.12 | 16.73 | 105200.0 | 16.37 |
2020-10-13 | 17.5 | 17.15 | 17.5 | 17.19 | 109000.0 | 16.82 |
2020-10-12 | 17.78 | 17.19 | 17.31 | 17.7 | 130100.0 | 17.31 |
2020-10-09 | 17.72 | 17.26 | 17.72 | 17.34 | 119600.0 | 16.96 |
2020-10-08 | 17.6 | 17.17 | 17.42 | 17.5 | 119600.0 | 17.12 |
2020-10-07 | 17.44 | 17.06 | 17.17 | 17.26 | 198700.0 | 16.88 |
2020-10-06 | 17.62 | 16.93 | 17.1 | 16.96 | 124700.0 | 16.59 |
2020-10-05 | 16.97 | 16.52 | 16.72 | 16.91 | 136400.0 | 16.54 |
2020-10-02 | 16.55 | 15.95 | 16.0 | 16.47 | 166600.0 | 16.11 |
2020-10-01 | 16.24 | 15.73 | 15.89 | 16.23 | 158100.0 | 15.88 |
2020-09-30 | 16.27 | 15.8 | 16.07 | 15.89 | 224800.0 | 15.54 |
2020-09-29 | 16.12 | 15.6 | 16.08 | 16.08 | 124500.0 | 15.73 |
2020-09-28 | 16.43 | 15.97 | 16.05 | 16.17 | 179000.0 | 15.82 |
2020-09-25 | 15.73 | 15.07 | 15.07 | 15.69 | 155200.0 | 15.35 |
2020-09-24 | 15.92 | 15.29 | 15.41 | 15.59 | 140200.0 | 15.25 |
2020-09-23 | 16.15 | 15.29 | 15.75 | 15.31 | 190700.0 | 14.98 |
2020-09-22 | 16.44 | 15.61 | 16.18 | 15.74 | 148700.0 | 15.4 |
2020-09-21 | 16.97 | 15.97 | 16.51 | 16.13 | 355200.0 | 15.78 |
2020-09-18 | 17.19 | 16.79 | 17.19 | 16.93 | 512600.0 | 16.56 |
2020-09-17 | 17.12 | 16.8 | 16.8 | 16.97 | 95100.0 | 16.6 |
2020-09-16 | 17.33 | 16.76 | 17.02 | 17.12 | 110100.0 | 16.75 |
2020-09-15 | 17.33 | 16.92 | 17.3 | 17.01 | 101000.0 | 16.64 |
2020-09-14 | 17.35 | 16.76 | 16.92 | 17.23 | 116300.0 | 16.85 |
2020-09-11 | 17.08 | 16.73 | 17.08 | 16.85 | 108400.0 | 16.48 |
2020-09-10 | 17.54 | 17.01 | 17.48 | 17.08 | 101700.0 | 16.71 |
2020-09-09 | 17.94 | 17.34 | 17.8 | 17.43 | 133300.0 | 17.05 |
2020-09-08 | 18.03 | 17.46 | 18.03 | 17.7 | 221300.0 | 17.31 |
2020-09-04 | 18.4 | 17.91 | 18.28 | 18.12 | 144800.0 | 17.73 |
2020-09-03 | 18.44 | 17.75 | 17.91 | 17.84 | 179000.0 | 17.45 |
2020-09-02 | 17.9 | 17.58 | 17.63 | 17.83 | 99200.0 | 17.44 |
2020-09-01 | 17.91 | 17.61 | 17.62 | 17.73 | 89300.0 | 17.34 |
2020-08-31 | 18.11 | 17.78 | 17.78 | 17.82 | 198400.0 | 17.43 |
2020-08-28 | 18.27 | 17.81 | 18.27 | 18.04 | 104300.0 | 17.65 |
2020-08-27 | 18.11 | 17.56 | 17.63 | 18.03 | 92000.0 | 17.64 |
2020-08-26 | 18.18 | 17.54 | 17.99 | 17.63 | 106000.0 | 17.25 |
2020-08-25 | 18.4 | 17.81 | 18.22 | 18.07 | 72400.0 | 17.68 |
2020-08-24 | 18.05 | 17.4 | 17.5 | 18.01 | 86300.0 | 17.62 |
2020-08-21 | 17.64 | 17.28 | 17.59 | 17.4 | 143200.0 | 17.02 |
2020-08-20 | 17.7 | 17.17 | 17.53 | 17.62 | 81100.0 | 17.24 |
2020-08-19 | 18.17 | 17.78 | 17.79 | 17.84 | 63900.0 | 17.45 |
2020-08-18 | 18.45 | 17.76 | 18.45 | 17.82 | 96600.0 | 17.43 |
2020-08-17 | 18.69 | 18.19 | 18.6 | 18.49 | 120000.0 | 18.09 |
2020-08-14 | 18.92 | 18.07 | 18.09 | 18.59 | 218100.0 | 18.18 |
2020-08-13 | 18.59 | 18.1 | 18.49 | 18.24 | 103600.0 | 17.84 |
2020-08-12 | 19.26 | 18.42 | 19.17 | 18.68 | 191300.0 | 18.27 |
2020-08-11 | 19.31 | 18.61 | 18.89 | 18.75 | 181200.0 | 18.34 |
2020-08-10 | 18.88 | 18.25 | 18.31 | 18.51 | 228900.0 | 18.11 |
2020-08-07 | 18.22 | 17.26 | 17.3 | 18.18 | 179500.0 | 17.78 |
2020-08-06 | 17.59 | 17.27 | 17.5 | 17.48 | 87800.0 | 17.1 |
2020-08-05 | 17.59 | 17.13 | 17.29 | 17.5 | 204400.0 | 17.12 |
2020-08-04 | 17.27 | 16.87 | 17.27 | 17.14 | 125400.0 | 16.77 |
2020-08-03 | 17.41 | 16.95 | 17.21 | 17.23 | 144900.0 | 16.85 |
2020-07-31 | 17.42 | 16.69 | 17.42 | 17.1 | 193500.0 | 16.73 |
2020-07-30 | 17.6 | 17.09 | 17.38 | 17.51 | 153600.0 | 17.13 |
2020-07-29 | 17.87 | 16.83 | 17.19 | 17.84 | 180900.0 | 17.45 |
2020-07-28 | 17.19 | 16.77 | 16.78 | 16.82 | 100400.0 | 16.45 |
2020-07-27 | 17.7 | 16.87 | 17.4 | 16.93 | 75100.0 | 16.56 |
2020-07-24 | 18.04 | 17.43 | 17.84 | 17.49 | 109100.0 | 17.11 |
2020-07-23 | 17.84 | 17.06 | 17.09 | 17.77 | 187300.0 | 17.38 |
2020-07-22 | 17.81 | 17.33 | 17.77 | 17.49 | 126800.0 | 16.89 |
2020-07-21 | 18.0 | 17.32 | 17.32 | 17.98 | 176000.0 | 17.37 |
2020-07-20 | 17.51 | 17.04 | 17.31 | 17.14 | 133700.0 | 16.56 |
2020-07-17 | 18.07 | 17.43 | 17.76 | 17.5 | 98300.0 | 16.9 |
2020-07-16 | 18.28 | 17.69 | 17.88 | 17.89 | 120100.0 | 17.28 |
2020-07-15 | 18.12 | 17.55 | 17.65 | 18.0 | 161700.0 | 17.39 |
2020-07-14 | 17.54 | 16.79 | 17.37 | 17.11 | 110700.0 | 16.53 |
2020-07-13 | 17.75 | 16.87 | 17.32 | 17.45 | 142100.0 | 16.85 |
2020-07-10 | 17.06 | 16.32 | 16.32 | 17.06 | 122800.0 | 16.48 |
2020-07-09 | 16.99 | 16.18 | 16.99 | 16.27 | 131400.0 | 15.72 |
2020-07-08 | 17.34 | 16.68 | 17.09 | 17.06 | 158100.0 | 16.48 |
2020-07-07 | 17.8 | 17.08 | 17.8 | 17.17 | 110200.0 | 16.58 |
2020-07-06 | 18.35 | 17.62 | 18.23 | 17.85 | 99500.0 | 17.24 |
2020-07-02 | 18.73 | 17.63 | 18.52 | 17.73 | 156800.0 | 17.13 |
2020-07-01 | 19.15 | 17.9 | 18.62 | 17.97 | 248500.0 | 17.36 |
2020-06-30 | 18.74 | 18.11 | 18.14 | 18.65 | 163900.0 | 18.01 |
2020-06-29 | 18.31 | 17.47 | 17.6 | 18.25 | 170900.0 | 17.63 |
2020-06-26 | 17.7 | 16.83 | 17.48 | 17.26 | 543800.0 | 16.67 |
2020-06-25 | 18.09 | 17.07 | 17.21 | 17.83 | 176200.0 | 17.22 |
2020-06-24 | 18.15 | 17.11 | 17.86 | 17.31 | 223200.0 | 16.72 |
2020-06-23 | 18.68 | 17.97 | 18.6 | 18.08 | 177000.0 | 17.46 |
2020-06-22 | 18.28 | 17.68 | 17.95 | 18.24 | 165100.0 | 17.62 |
2020-06-19 | 18.48 | 17.34 | 17.95 | 18.26 | 790400.0 | 17.64 |
2020-06-18 | 18.1 | 17.29 | 17.3 | 17.8 | 103300.0 | 17.19 |
2020-06-17 | 18.55 | 17.75 | 18.35 | 17.79 | 225400.0 | 17.18 |
2020-06-16 | 18.8 | 17.92 | 18.53 | 18.5 | 170800.0 | 17.87 |
2020-06-15 | 17.79 | 16.68 | 16.68 | 17.69 | 143500.0 | 17.09 |
2020-06-12 | 17.99 | 16.95 | 17.96 | 17.5 | 142500.0 | 16.9 |
2020-06-11 | 17.87 | 16.99 | 17.68 | 17.09 | 241100.0 | 16.51 |
2020-06-10 | 20.01 | 18.72 | 20.01 | 18.77 | 113200.0 | 18.13 |
2020-06-09 | 20.64 | 19.72 | 20.21 | 20.19 | 143100.0 | 19.5 |
2020-06-08 | 20.85 | 20.25 | 20.69 | 20.79 | 111800.0 | 20.08 |
2020-06-05 | 20.68 | 19.36 | 19.5 | 20.21 | 176900.0 | 19.52 |
2020-06-04 | 18.97 | 18.25 | 18.46 | 18.97 | 239700.0 | 18.32 |
2020-06-03 | 18.88 | 18.0 | 18.09 | 18.65 | 182500.0 | 18.01 |
2020-06-02 | 17.84 | 16.94 | 17.45 | 17.56 | 156300.0 | 16.96 |
2020-06-01 | 18.05 | 17.35 | 17.82 | 17.36 | 183800.0 | 16.77 |
2020-05-29 | 18.16 | 17.62 | 17.96 | 17.91 | 210900.0 | 17.3 |
2020-05-28 | 19.39 | 18.34 | 19.39 | 18.46 | 241400.0 | 17.83 |
2020-05-27 | 19.13 | 18.04 | 18.35 | 19.01 | 177600.0 | 18.36 |
2020-05-26 | 17.87 | 17.29 | 17.4 | 17.64 | 166300.0 | 17.04 |
2020-05-22 | 16.83 | 16.27 | 16.83 | 16.59 | 99800.0 | 16.02 |
2020-05-21 | 17.03 | 16.46 | 16.54 | 16.71 | 275400.0 | 16.14 |
2020-05-20 | 16.78 | 15.73 | 15.73 | 16.7 | 278800.0 | 16.13 |
2020-05-19 | 16.36 | 15.45 | 16.28 | 15.45 | 289700.0 | 14.92 |
2020-05-18 | 16.65 | 15.81 | 16.11 | 16.54 | 287600.0 | 15.98 |
2020-05-15 | 15.38 | 14.79 | 15.01 | 15.26 | 285600.0 | 14.74 |
2020-05-14 | 15.2 | 14.25 | 14.55 | 15.09 | 196100.0 | 14.58 |
2020-05-13 | 15.23 | 14.57 | 15.04 | 15.03 | 207200.0 | 14.52 |
2020-05-12 | 16.54 | 15.23 | 16.21 | 15.27 | 130500.0 | 14.75 |
2020-05-11 | 17.28 | 16.06 | 16.62 | 16.15 | 204500.0 | 15.6 |
2020-05-08 | 17.18 | 16.55 | 16.8 | 16.95 | 289400.0 | 16.37 |
2020-05-07 | 16.87 | 16.22 | 16.54 | 16.3 | 204900.0 | 15.74 |
2020-05-06 | 17.25 | 16.22 | 16.84 | 16.25 | 120600.0 | 15.7 |
2020-05-05 | 18.53 | 16.77 | 17.87 | 16.86 | 170200.0 | 16.29 |
2020-05-04 | 17.52 | 17.0 | 17.52 | 17.45 | 212100.0 | 16.85 |
2020-05-01 | 18.92 | 17.37 | 17.89 | 17.75 | 292900.0 | 17.14 |
2020-04-30 | 19.0 | 18.28 | 18.62 | 18.42 | 222500.0 | 17.79 |
2020-04-29 | 19.7 | 17.9 | 18.74 | 19.2 | 360900.0 | 18.55 |
2020-04-28 | 18.23 | 17.19 | 18.07 | 17.74 | 120900.0 | 17.14 |
2020-04-27 | 17.53 | 16.48 | 16.66 | 17.35 | 223400.0 | 16.76 |
2020-04-24 | 16.64 | 16.05 | 16.2 | 16.44 | 88100.0 | 15.88 |
2020-04-23 | 16.58 | 15.95 | 16.15 | 16.18 | 168400.0 | 15.63 |
2020-04-22 | 16.66 | 16.14 | 16.55 | 16.23 | 165800.0 | 15.46 |
2020-04-21 | 16.47 | 15.8 | 15.81 | 16.16 | 141300.0 | 15.4 |
2020-04-20 | 16.95 | 16.14 | 16.19 | 16.48 | 101400.0 | 15.7 |
2020-04-17 | 16.88 | 16.14 | 16.46 | 16.64 | 292300.0 | 15.85 |
2020-04-16 | 16.38 | 15.42 | 16.23 | 15.72 | 229600.0 | 14.98 |
2020-04-15 | 16.77 | 16.16 | 16.71 | 16.25 | 163800.0 | 15.48 |
2020-04-14 | 19.05 | 17.05 | 18.76 | 17.52 | 179700.0 | 16.69 |
2020-04-13 | 19.5 | 17.8 | 19.1 | 18.13 | 224200.0 | 17.27 |
2020-04-09 | 21.16 | 18.15 | 19.62 | 19.2 | 309600.0 | 18.29 |
2020-04-08 | 16.83 | 16.31 | 16.63 | 16.65 | 233600.0 | 15.86 |
2020-04-07 | 17.91 | 15.95 | 17.04 | 16.36 | 286800.0 | 15.59 |
2020-04-06 | 16.52 | 15.49 | 16.14 | 16.46 | 232900.0 | 15.68 |
2020-04-03 | 16.2 | 14.97 | 15.76 | 15.36 | 115800.0 | 14.64 |
2020-04-02 | 16.6 | 15.44 | 15.78 | 16.0 | 223200.0 | 15.24 |
2020-04-01 | 16.7 | 15.82 | 16.36 | 15.96 | 230800.0 | 15.21 |
2020-03-31 | 17.14 | 16.33 | 16.53 | 17.11 | 262600.0 | 16.3 |
2020-03-30 | 16.71 | 15.86 | 16.58 | 16.65 | 191700.0 | 15.86 |
2020-03-27 | 17.02 | 15.26 | 15.7 | 16.39 | 172800.0 | 15.62 |
2020-03-26 | 16.8 | 15.24 | 15.3 | 16.74 | 210300.0 | 15.95 |
2020-03-25 | 15.75 | 14.75 | 15.69 | 15.19 | 176400.0 | 14.47 |
2020-03-24 | 16.28 | 14.74 | 15.25 | 15.6 | 199000.0 | 14.86 |
2020-03-23 | 14.54 | 13.1 | 14.23 | 14.38 | 212200.0 | 13.7 |
2020-03-20 | 15.95 | 13.76 | 15.42 | 14.17 | 310900.0 | 13.5 |
2020-03-19 | 15.79 | 11.0 | 14.11 | 15.4 | 336200.0 | 14.67 |
2020-03-18 | 16.82 | 13.9 | 16.51 | 14.27 | 305900.0 | 13.6 |
2020-03-17 | 17.65 | 15.5 | 16.06 | 17.47 | 289900.0 | 16.65 |
2020-03-16 | 17.1 | 15.89 | 15.9 | 15.89 | 249700.0 | 15.14 |
2020-03-13 | 17.76 | 16.49 | 16.96 | 17.73 | 246500.0 | 16.89 |
2020-03-12 | 17.27 | 14.46 | 17.27 | 15.94 | 436800.0 | 15.19 |
2020-03-11 | 19.0 | 17.87 | 18.77 | 18.09 | 201100.0 | 17.24 |
2020-03-10 | 19.23 | 17.82 | 18.71 | 19.18 | 188000.0 | 18.27 |
2020-03-09 | 20.15 | 17.72 | 19.61 | 18.07 | 277400.0 | 17.22 |
2020-03-06 | 21.15 | 20.02 | 20.19 | 20.85 | 199800.0 | 19.87 |
2020-03-05 | 21.82 | 20.9 | 21.48 | 21.13 | 160000.0 | 20.13 |
2020-03-04 | 22.09 | 21.53 | 22.09 | 21.8 | 331600.0 | 20.77 |
2020-03-03 | 22.89 | 21.7 | 22.7 | 21.85 | 192200.0 | 20.82 |
2020-03-02 | 23.01 | 21.85 | 21.95 | 22.95 | 194300.0 | 21.87 |
2020-02-28 | 22.49 | 21.51 | 22.05 | 22.07 | 261000.0 | 21.03 |
2020-02-27 | 23.75 | 22.66 | 23.52 | 22.71 | 195400.0 | 21.64 |
2020-02-26 | 24.47 | 23.9 | 24.18 | 23.96 | 57600.0 | 22.83 |
2020-02-25 | 24.86 | 23.96 | 24.76 | 24.07 | 115900.0 | 22.93 |
2020-02-24 | 25.03 | 24.72 | 24.95 | 24.81 | 70200.0 | 23.64 |
2020-02-21 | 25.8 | 25.44 | 25.77 | 25.59 | 52600.0 | 24.38 |
2020-02-20 | 25.87 | 25.51 | 25.61 | 25.76 | 51400.0 | 24.54 |
2020-02-19 | 25.94 | 25.66 | 25.87 | 25.7 | 59400.0 | 24.49 |
2020-02-18 | 25.85 | 25.51 | 25.72 | 25.85 | 128100.0 | 24.63 |