名前 | Camden National Corporation Common Stock |
ティッカー | CAC |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 39.93 | 39.18 | 39.8 | 39.67 | 41300.0 | 39.67 |
2021-02-12 | 40.05 | 38.56 | 39.55 | 39.59 | 25800.0 | 39.59 |
2021-02-11 | 40.6 | 39.38 | 40.36 | 39.65 | 54300.0 | 39.65 |
2021-02-10 | 40.97 | 40.06 | 40.68 | 40.45 | 32300.0 | 40.45 |
2021-02-09 | 40.8 | 40.13 | 40.42 | 40.68 | 42300.0 | 40.68 |
2021-02-08 | 40.3 | 39.16 | 39.54 | 40.26 | 50600.0 | 40.26 |
2021-02-05 | 39.8 | 38.78 | 39.71 | 39.14 | 21200.0 | 39.14 |
2021-02-04 | 39.68 | 38.55 | 38.61 | 39.55 | 48600.0 | 39.55 |
2021-02-03 | 38.73 | 37.56 | 38.04 | 38.6 | 47400.0 | 38.6 |
2021-02-02 | 38.4 | 37.65 | 38.38 | 38.29 | 44500.0 | 38.29 |
2021-02-01 | 38.25 | 37.15 | 37.65 | 37.76 | 36800.0 | 37.76 |
2021-01-29 | 38.72 | 37.36 | 37.82 | 37.55 | 34100.0 | 37.55 |
2021-01-28 | 38.85 | 37.45 | 37.88 | 38.36 | 50400.0 | 38.36 |
2021-01-27 | 39.15 | 37.08 | 39.04 | 37.11 | 83400.0 | 37.11 |
2021-01-26 | 38.83 | 37.54 | 38.83 | 37.54 | 35700.0 | 37.54 |
2021-01-25 | 37.89 | 36.75 | 37.89 | 37.31 | 40300.0 | 37.31 |
2021-01-22 | 38.49 | 37.17 | 37.42 | 38.34 | 37500.0 | 38.34 |
2021-01-21 | 38.59 | 37.13 | 38.25 | 37.95 | 61400.0 | 37.95 |
2021-01-20 | 38.6 | 37.74 | 38.41 | 37.98 | 49000.0 | 37.98 |
2021-01-19 | 38.62 | 37.78 | 38.62 | 38.43 | 40000.0 | 38.43 |
2021-01-15 | 38.53 | 37.87 | 38.27 | 38.53 | 21000.0 | 38.53 |
2021-01-14 | 39.01 | 38.17 | 38.43 | 38.93 | 25900.0 | 38.93 |
2021-01-13 | 39.01 | 37.88 | 38.99 | 38.7 | 30200.0 | 38.37 |
2021-01-12 | 39.64 | 38.6 | 38.65 | 39.22 | 24700.0 | 38.89 |
2021-01-11 | 39.12 | 37.7 | 38.19 | 38.39 | 41400.0 | 38.06 |
2021-01-08 | 39.97 | 37.67 | 38.89 | 38.66 | 70300.0 | 38.33 |
2021-01-07 | 39.89 | 38.23 | 39.89 | 38.87 | 38200.0 | 38.54 |
2021-01-06 | 40.0 | 37.06 | 37.09 | 39.48 | 96600.0 | 39.14 |
2021-01-05 | 36.99 | 36.08 | 36.18 | 36.22 | 38900.0 | 35.91 |
2021-01-04 | 36.44 | 35.57 | 36.15 | 35.96 | 87600.0 | 35.65 |
2020-12-31 | 36.0 | 35.63 | 35.87 | 35.78 | 23600.0 | 35.47 |
2020-12-30 | 35.65 | 35.0 | 35.12 | 35.51 | 19900.0 | 35.21 |
2020-12-29 | 35.78 | 34.78 | 35.56 | 34.98 | 30500.0 | 34.68 |
2020-12-28 | 36.05 | 35.35 | 35.35 | 35.56 | 23000.0 | 35.26 |
2020-12-24 | 35.71 | 34.96 | 35.69 | 35.32 | 10300.0 | 35.02 |
2020-12-23 | 35.49 | 34.95 | 35.01 | 35.46 | 23900.0 | 35.16 |
2020-12-22 | 35.05 | 34.63 | 35.05 | 34.77 | 20800.0 | 34.47 |
2020-12-21 | 35.82 | 34.67 | 35.4 | 35.19 | 44300.0 | 34.89 |
2020-12-18 | 36.96 | 35.37 | 36.96 | 35.48 | 134100.0 | 35.18 |
2020-12-17 | 37.08 | 36.27 | 37.08 | 36.8 | 37800.0 | 36.49 |
2020-12-16 | 37.22 | 36.54 | 37.22 | 36.88 | 30100.0 | 36.57 |
2020-12-15 | 37.27 | 36.07 | 36.18 | 36.93 | 36500.0 | 36.62 |
2020-12-14 | 36.67 | 35.93 | 36.67 | 36.01 | 33500.0 | 35.7 |
2020-12-11 | 36.72 | 36.12 | 36.21 | 36.27 | 24500.0 | 35.96 |
2020-12-10 | 36.73 | 36.35 | 36.59 | 36.59 | 17200.0 | 36.28 |
2020-12-09 | 37.16 | 36.31 | 36.96 | 36.79 | 51300.0 | 36.48 |
2020-12-08 | 36.56 | 35.98 | 36.12 | 36.54 | 33200.0 | 36.23 |
2020-12-07 | 36.62 | 36.1 | 36.22 | 36.46 | 23400.0 | 36.15 |
2020-12-04 | 36.7 | 35.58 | 36.01 | 36.66 | 49000.0 | 36.35 |
2020-12-03 | 36.19 | 35.58 | 35.86 | 35.67 | 20500.0 | 35.37 |
2020-12-02 | 36.26 | 34.97 | 35.2 | 35.8 | 32800.0 | 35.49 |
2020-12-01 | 35.79 | 34.67 | 35.28 | 35.16 | 37900.0 | 34.86 |
2020-11-30 | 35.81 | 34.33 | 35.62 | 34.35 | 43900.0 | 34.06 |
2020-11-27 | 37.7 | 35.4 | 36.8 | 35.76 | 16500.0 | 35.46 |
2020-11-25 | 37.44 | 36.4 | 37.39 | 36.81 | 23900.0 | 36.5 |
2020-11-24 | 38.0 | 36.53 | 37.89 | 37.85 | 65400.0 | 37.53 |
2020-11-23 | 36.83 | 35.91 | 36.83 | 36.11 | 23900.0 | 35.8 |
2020-11-20 | 35.92 | 35.24 | 35.67 | 35.86 | 21400.0 | 35.55 |
2020-11-19 | 36.17 | 35.41 | 35.72 | 36.08 | 22300.0 | 35.77 |
2020-11-18 | 38.14 | 35.89 | 38.14 | 35.9 | 24800.0 | 35.59 |
2020-11-17 | 36.96 | 35.79 | 35.97 | 36.76 | 28800.0 | 36.45 |
2020-11-16 | 36.97 | 36.26 | 36.39 | 36.86 | 36200.0 | 36.55 |
2020-11-13 | 35.73 | 35.03 | 35.15 | 35.4 | 22500.0 | 35.1 |
2020-11-12 | 35.34 | 34.21 | 35.34 | 34.71 | 24900.0 | 34.41 |
2020-11-11 | 37.24 | 35.3 | 37.24 | 35.92 | 26400.0 | 35.61 |
2020-11-10 | 37.19 | 35.92 | 36.14 | 36.92 | 53900.0 | 36.61 |
2020-11-09 | 37.38 | 33.1 | 34.26 | 35.49 | 93000.0 | 35.19 |
2020-11-06 | 33.19 | 31.83 | 33.19 | 31.88 | 54300.0 | 31.61 |
2020-11-05 | 32.84 | 31.53 | 31.53 | 32.8 | 32300.0 | 32.52 |
2020-11-04 | 33.12 | 31.07 | 33.12 | 31.54 | 57500.0 | 31.27 |
2020-11-03 | 33.79 | 33.16 | 33.2 | 33.72 | 66600.0 | 33.43 |
2020-11-02 | 32.78 | 32.31 | 32.31 | 32.72 | 32100.0 | 32.44 |
2020-10-30 | 32.36 | 31.73 | 31.73 | 31.97 | 44300.0 | 31.7 |
2020-10-29 | 31.91 | 30.7 | 31.06 | 31.83 | 33100.0 | 31.56 |
2020-10-28 | 32.22 | 31.07 | 31.43 | 31.09 | 40800.0 | 30.82 |
2020-10-27 | 33.94 | 31.83 | 33.93 | 31.96 | 33400.0 | 31.69 |
2020-10-26 | 33.07 | 32.55 | 32.88 | 32.96 | 30500.0 | 32.68 |
2020-10-23 | 33.88 | 33.01 | 33.69 | 33.46 | 23300.0 | 33.17 |
2020-10-22 | 33.54 | 32.3 | 32.3 | 33.48 | 34200.0 | 33.19 |
2020-10-21 | 32.49 | 31.87 | 31.87 | 32.35 | 20200.0 | 32.07 |
2020-10-20 | 32.43 | 31.74 | 31.94 | 32.05 | 19300.0 | 31.78 |
2020-10-19 | 32.23 | 31.53 | 32.23 | 31.55 | 24700.0 | 31.28 |
2020-10-16 | 32.21 | 31.5 | 31.75 | 32.04 | 25800.0 | 31.77 |
2020-10-15 | 32.01 | 30.39 | 30.39 | 31.91 | 30300.0 | 31.64 |
2020-10-14 | 31.9 | 30.91 | 31.56 | 30.99 | 22500.0 | 30.73 |
2020-10-13 | 32.65 | 31.85 | 32.65 | 32.05 | 34300.0 | 31.45 |
2020-10-12 | 32.8 | 32.28 | 32.52 | 32.72 | 54800.0 | 32.11 |
2020-10-09 | 33.43 | 32.5 | 33.43 | 32.52 | 37600.0 | 31.91 |
2020-10-08 | 33.23 | 32.6 | 33.11 | 33.04 | 33700.0 | 32.42 |
2020-10-07 | 32.79 | 32.24 | 32.35 | 32.63 | 36600.0 | 32.02 |
2020-10-06 | 33.02 | 31.03 | 32.49 | 31.89 | 37000.0 | 31.29 |
2020-10-05 | 32.05 | 31.36 | 31.36 | 32.02 | 28800.0 | 31.42 |
2020-10-02 | 31.19 | 29.88 | 29.94 | 31.05 | 27800.0 | 30.47 |
2020-10-01 | 30.3 | 29.76 | 30.14 | 30.3 | 39800.0 | 29.73 |
2020-09-30 | 30.56 | 29.96 | 30.21 | 30.23 | 45400.0 | 29.66 |
2020-09-29 | 30.37 | 29.46 | 29.99 | 30.11 | 31700.0 | 29.55 |
2020-09-28 | 30.57 | 29.72 | 29.72 | 30.21 | 31400.0 | 29.64 |
2020-09-25 | 29.55 | 28.92 | 28.92 | 29.3 | 42000.0 | 28.75 |
2020-09-24 | 29.53 | 28.32 | 28.39 | 29.21 | 50100.0 | 28.66 |
2020-09-23 | 29.52 | 28.32 | 28.96 | 28.36 | 48500.0 | 27.83 |
2020-09-22 | 29.7 | 28.56 | 29.11 | 28.94 | 42100.0 | 28.4 |
2020-09-21 | 30.37 | 28.75 | 29.94 | 29.04 | 73300.0 | 28.5 |
2020-09-18 | 30.84 | 30.0 | 30.81 | 30.77 | 146600.0 | 30.19 |
2020-09-17 | 30.61 | 30.14 | 30.14 | 30.39 | 29200.0 | 29.82 |
2020-09-16 | 31.06 | 30.01 | 30.32 | 30.52 | 39400.0 | 29.95 |
2020-09-15 | 31.28 | 30.21 | 31.28 | 30.29 | 24800.0 | 29.72 |
2020-09-14 | 31.32 | 30.3 | 30.42 | 31.19 | 53400.0 | 30.61 |
2020-09-11 | 31.62 | 30.09 | 30.88 | 30.3 | 53100.0 | 29.73 |
2020-09-10 | 31.37 | 30.51 | 31.21 | 30.56 | 50800.0 | 29.99 |
2020-09-09 | 31.73 | 30.94 | 31.5 | 31.21 | 55300.0 | 30.63 |
2020-09-08 | 32.59 | 31.12 | 32.59 | 31.37 | 73400.0 | 30.78 |
2020-09-04 | 33.19 | 32.25 | 32.9 | 32.87 | 62300.0 | 32.25 |
2020-09-03 | 33.07 | 32.48 | 32.48 | 32.66 | 76800.0 | 32.05 |
2020-09-02 | 32.8 | 32.31 | 32.51 | 32.6 | 35400.0 | 31.99 |
2020-09-01 | 32.91 | 32.26 | 32.52 | 32.55 | 27700.0 | 31.94 |
2020-08-31 | 33.31 | 32.65 | 33.23 | 32.66 | 42200.0 | 32.05 |
2020-08-28 | 33.69 | 33.03 | 33.69 | 33.37 | 23500.0 | 32.74 |
2020-08-27 | 33.49 | 32.22 | 32.47 | 33.33 | 30200.0 | 32.71 |
2020-08-26 | 33.56 | 32.49 | 33.56 | 32.49 | 26600.0 | 31.88 |
2020-08-25 | 33.76 | 33.12 | 33.72 | 33.56 | 24400.0 | 32.93 |
2020-08-24 | 33.42 | 32.23 | 32.74 | 33.4 | 38200.0 | 32.77 |
2020-08-21 | 32.62 | 32.07 | 32.43 | 32.44 | 37000.0 | 31.83 |
2020-08-20 | 32.84 | 32.5 | 32.7 | 32.66 | 23200.0 | 32.05 |
2020-08-19 | 33.71 | 33.0 | 33.0 | 33.19 | 29700.0 | 32.57 |
2020-08-18 | 33.99 | 32.96 | 33.99 | 33.0 | 32000.0 | 32.38 |
2020-08-17 | 34.64 | 33.81 | 34.29 | 34.14 | 21400.0 | 33.5 |
2020-08-14 | 34.65 | 33.75 | 34.04 | 34.5 | 26400.0 | 33.85 |
2020-08-13 | 34.97 | 34.12 | 34.97 | 34.37 | 50400.0 | 33.73 |
2020-08-12 | 35.35 | 34.85 | 35.16 | 35.17 | 83300.0 | 34.51 |
2020-08-11 | 35.16 | 34.45 | 34.45 | 34.77 | 59300.0 | 34.12 |
2020-08-10 | 34.44 | 33.6 | 33.69 | 33.93 | 31100.0 | 33.29 |
2020-08-07 | 33.57 | 31.41 | 31.41 | 33.52 | 49700.0 | 32.89 |
2020-08-06 | 31.77 | 30.86 | 30.86 | 31.71 | 78400.0 | 31.12 |
2020-08-05 | 32.0 | 30.74 | 31.89 | 30.75 | 74600.0 | 30.17 |
2020-08-04 | 31.58 | 31.11 | 31.52 | 31.51 | 27300.0 | 30.92 |
2020-08-03 | 32.01 | 31.11 | 32.0 | 31.75 | 39400.0 | 31.16 |
2020-07-31 | 31.93 | 31.04 | 31.84 | 31.69 | 70800.0 | 31.1 |
2020-07-30 | 32.32 | 31.59 | 31.86 | 32.05 | 49100.0 | 31.45 |
2020-07-29 | 32.65 | 31.4 | 31.92 | 32.53 | 60100.0 | 31.92 |
2020-07-28 | 32.58 | 31.9 | 32.01 | 31.97 | 56800.0 | 31.37 |
2020-07-27 | 34.18 | 32.57 | 33.4 | 32.9 | 30800.0 | 32.28 |
2020-07-24 | 34.57 | 33.62 | 34.31 | 33.64 | 58800.0 | 33.01 |
2020-07-23 | 34.54 | 33.87 | 33.98 | 34.26 | 76600.0 | 33.62 |
2020-07-22 | 34.75 | 33.76 | 34.39 | 34.0 | 47000.0 | 33.36 |
2020-07-21 | 34.9 | 33.22 | 33.22 | 34.77 | 43800.0 | 34.12 |
2020-07-20 | 33.59 | 32.55 | 33.52 | 32.92 | 26500.0 | 32.3 |
2020-07-17 | 35.0 | 33.77 | 34.87 | 33.81 | 42100.0 | 33.18 |
2020-07-16 | 35.67 | 34.68 | 34.73 | 34.99 | 42200.0 | 34.33 |
2020-07-15 | 35.39 | 33.96 | 34.23 | 35.17 | 73700.0 | 34.51 |
2020-07-14 | 34.07 | 32.78 | 33.6 | 33.38 | 65400.0 | 32.75 |
2020-07-13 | 34.5 | 32.79 | 33.53 | 33.93 | 59200.0 | 32.97 |
2020-07-10 | 32.98 | 31.55 | 31.55 | 32.97 | 59400.0 | 32.04 |
2020-07-09 | 33.68 | 31.33 | 32.19 | 31.55 | 60100.0 | 30.66 |
2020-07-08 | 33.12 | 31.51 | 32.46 | 32.19 | 45600.0 | 31.28 |
2020-07-07 | 34.0 | 31.82 | 33.74 | 32.58 | 44200.0 | 31.66 |
2020-07-06 | 35.11 | 33.76 | 34.85 | 34.07 | 38300.0 | 33.11 |
2020-07-02 | 36.5 | 33.69 | 33.99 | 33.97 | 118200.0 | 33.01 |
2020-07-01 | 34.6 | 32.78 | 34.59 | 32.98 | 49900.0 | 32.05 |
2020-06-30 | 34.8 | 33.14 | 33.14 | 34.54 | 40600.0 | 33.56 |
2020-06-29 | 33.57 | 32.65 | 32.87 | 33.57 | 84100.0 | 32.62 |
2020-06-26 | 33.21 | 31.36 | 33.21 | 32.37 | 147200.0 | 31.45 |
2020-06-25 | 33.21 | 31.4 | 31.68 | 33.21 | 52900.0 | 32.27 |
2020-06-24 | 32.38 | 31.77 | 32.38 | 32.01 | 69200.0 | 31.1 |
2020-06-23 | 33.98 | 32.84 | 33.98 | 32.92 | 34200.0 | 31.99 |
2020-06-22 | 33.5 | 32.48 | 32.72 | 33.48 | 135300.0 | 32.53 |
2020-06-19 | 33.77 | 32.11 | 33.77 | 33.01 | 164200.0 | 32.08 |
2020-06-18 | 33.87 | 32.91 | 32.91 | 33.44 | 61500.0 | 32.49 |
2020-06-17 | 34.99 | 33.2 | 34.99 | 33.32 | 43800.0 | 32.38 |
2020-06-16 | 35.92 | 34.17 | 35.09 | 35.03 | 52900.0 | 34.04 |
2020-06-15 | 33.91 | 32.06 | 32.21 | 33.77 | 35100.0 | 32.82 |
2020-06-12 | 34.11 | 32.53 | 34.11 | 33.62 | 49600.0 | 32.67 |
2020-06-11 | 34.3 | 32.36 | 33.52 | 32.53 | 64700.0 | 31.61 |
2020-06-10 | 37.36 | 35.59 | 37.36 | 35.59 | 45200.0 | 34.58 |
2020-06-09 | 38.3 | 36.62 | 37.7 | 37.62 | 42400.0 | 36.56 |
2020-06-08 | 38.53 | 37.5 | 38.0 | 38.42 | 47200.0 | 37.33 |
2020-06-05 | 37.79 | 35.98 | 36.37 | 37.51 | 60400.0 | 36.45 |
2020-06-04 | 35.07 | 33.69 | 33.83 | 34.77 | 35300.0 | 33.79 |
2020-06-03 | 35.18 | 32.89 | 33.02 | 34.39 | 45000.0 | 33.42 |
2020-06-02 | 33.31 | 31.97 | 32.93 | 32.35 | 41400.0 | 31.44 |
2020-06-01 | 34.17 | 32.49 | 33.73 | 32.49 | 68400.0 | 31.57 |
2020-05-29 | 35.94 | 32.83 | 34.36 | 33.54 | 55800.0 | 32.59 |
2020-05-28 | 36.61 | 34.78 | 36.43 | 34.81 | 100400.0 | 33.83 |
2020-05-27 | 36.16 | 33.84 | 34.32 | 35.79 | 63200.0 | 34.78 |
2020-05-26 | 33.29 | 32.34 | 32.43 | 32.98 | 61700.0 | 32.05 |
2020-05-22 | 32.21 | 30.2 | 31.16 | 31.03 | 52900.0 | 30.15 |
2020-05-21 | 31.28 | 30.76 | 30.91 | 30.9 | 46400.0 | 30.03 |
2020-05-20 | 31.28 | 29.12 | 29.12 | 30.97 | 49200.0 | 30.09 |
2020-05-19 | 30.35 | 28.65 | 30.35 | 28.65 | 56200.0 | 27.84 |
2020-05-18 | 30.75 | 28.97 | 28.97 | 30.45 | 85500.0 | 29.59 |
2020-05-15 | 28.41 | 26.99 | 27.53 | 27.99 | 45000.0 | 27.2 |
2020-05-14 | 27.72 | 25.74 | 27.13 | 27.58 | 124900.0 | 26.8 |
2020-05-13 | 28.07 | 26.65 | 28.01 | 27.44 | 61800.0 | 26.66 |
2020-05-12 | 29.85 | 28.1 | 29.85 | 28.13 | 52400.0 | 27.33 |
2020-05-11 | 30.73 | 29.34 | 30.7 | 29.71 | 65500.0 | 28.87 |
2020-05-08 | 31.46 | 30.01 | 30.45 | 31.35 | 37100.0 | 30.46 |
2020-05-07 | 30.85 | 29.85 | 30.2 | 30.07 | 47600.0 | 29.22 |
2020-05-06 | 30.78 | 29.46 | 30.63 | 29.71 | 61100.0 | 28.87 |
2020-05-05 | 32.45 | 30.4 | 32.05 | 30.53 | 40700.0 | 29.67 |
2020-05-04 | 32.23 | 30.96 | 32.05 | 31.81 | 48200.0 | 30.91 |
2020-05-01 | 32.88 | 31.71 | 32.66 | 32.62 | 66400.0 | 31.7 |
2020-04-30 | 35.03 | 32.75 | 35.0 | 32.75 | 70600.0 | 31.82 |
2020-04-29 | 36.07 | 32.77 | 33.49 | 35.33 | 93500.0 | 34.33 |
2020-04-28 | 32.74 | 31.15 | 32.36 | 32.02 | 58200.0 | 31.11 |
2020-04-27 | 31.16 | 29.02 | 29.04 | 30.58 | 70400.0 | 29.72 |
2020-04-24 | 28.81 | 27.43 | 28.36 | 28.59 | 29600.0 | 27.78 |
2020-04-23 | 29.06 | 27.81 | 27.91 | 28.27 | 49900.0 | 27.47 |
2020-04-22 | 28.73 | 27.61 | 28.7 | 27.91 | 31300.0 | 27.12 |
2020-04-21 | 28.46 | 26.83 | 27.45 | 28.01 | 56900.0 | 27.22 |
2020-04-20 | 28.85 | 27.46 | 27.67 | 27.71 | 69100.0 | 26.93 |
2020-04-17 | 28.59 | 27.39 | 27.76 | 28.35 | 117800.0 | 27.55 |
2020-04-16 | 27.85 | 26.0 | 27.85 | 26.93 | 86700.0 | 26.17 |
2020-04-15 | 29.16 | 27.84 | 29.16 | 28.01 | 64100.0 | 27.22 |
2020-04-14 | 31.61 | 29.55 | 31.61 | 29.86 | 74100.0 | 29.02 |
2020-04-13 | 32.53 | 30.87 | 32.53 | 31.49 | 48200.0 | 30.28 |
2020-04-09 | 32.78 | 30.94 | 31.01 | 32.78 | 82400.0 | 31.52 |
2020-04-08 | 30.76 | 29.57 | 30.24 | 30.26 | 54000.0 | 29.1 |
2020-04-07 | 31.29 | 28.96 | 30.04 | 29.8 | 80200.0 | 28.65 |
2020-04-06 | 30.16 | 28.73 | 29.39 | 30.04 | 88700.0 | 28.88 |
2020-04-03 | 29.84 | 27.73 | 29.17 | 28.3 | 44300.0 | 27.21 |
2020-04-02 | 30.01 | 28.47 | 28.88 | 29.57 | 67200.0 | 28.43 |
2020-04-01 | 31.0 | 28.89 | 31.0 | 29.27 | 68000.0 | 28.14 |
2020-03-31 | 31.61 | 29.39 | 29.73 | 31.45 | 88100.0 | 30.24 |
2020-03-30 | 30.66 | 29.16 | 29.52 | 30.0 | 63100.0 | 28.85 |
2020-03-27 | 31.15 | 29.07 | 30.47 | 29.24 | 89000.0 | 28.12 |
2020-03-26 | 32.53 | 29.12 | 29.12 | 32.0 | 60800.0 | 30.77 |
2020-03-25 | 30.35 | 28.59 | 30.0 | 28.94 | 74200.0 | 27.83 |
2020-03-24 | 32.06 | 29.79 | 31.81 | 30.13 | 101000.0 | 28.97 |
2020-03-23 | 33.3 | 29.42 | 33.13 | 30.56 | 66900.0 | 29.38 |
2020-03-20 | 36.94 | 32.89 | 34.52 | 32.93 | 155900.0 | 31.66 |
2020-03-19 | 35.57 | 30.31 | 30.31 | 34.99 | 88600.0 | 33.64 |
2020-03-18 | 32.89 | 29.9 | 32.39 | 30.52 | 85500.0 | 29.35 |
2020-03-17 | 34.48 | 30.12 | 30.74 | 34.45 | 102300.0 | 33.12 |
2020-03-16 | 33.06 | 29.92 | 30.24 | 30.45 | 76700.0 | 29.28 |
2020-03-13 | 34.15 | 31.19 | 32.27 | 34.14 | 100600.0 | 32.83 |
2020-03-12 | 33.98 | 30.72 | 32.37 | 30.87 | 80300.0 | 29.68 |
2020-03-11 | 35.17 | 33.95 | 34.47 | 34.1 | 76300.0 | 32.79 |
2020-03-10 | 36.47 | 35.0 | 36.1 | 35.49 | 81900.0 | 34.12 |
2020-03-09 | 38.07 | 34.92 | 36.97 | 35.06 | 47000.0 | 33.71 |
2020-03-06 | 40.12 | 38.31 | 39.03 | 39.31 | 58700.0 | 37.8 |
2020-03-05 | 41.41 | 39.76 | 41.39 | 40.55 | 60600.0 | 38.99 |
2020-03-04 | 42.39 | 41.32 | 42.39 | 42.0 | 77100.0 | 40.38 |
2020-03-03 | 43.14 | 41.69 | 43.08 | 41.88 | 126200.0 | 40.27 |
2020-03-02 | 43.37 | 40.62 | 40.96 | 43.37 | 55600.0 | 41.7 |
2020-02-28 | 42.52 | 39.82 | 41.94 | 41.01 | 110300.0 | 39.43 |
2020-02-27 | 44.48 | 41.59 | 43.75 | 42.94 | 71300.0 | 41.29 |
2020-02-26 | 45.35 | 44.3 | 44.77 | 44.37 | 34400.0 | 42.66 |
2020-02-25 | 45.9 | 44.46 | 45.62 | 44.57 | 53800.0 | 42.86 |
2020-02-24 | 46.32 | 45.55 | 46.23 | 45.64 | 31500.0 | 43.88 |
2020-02-21 | 47.25 | 46.69 | 47.25 | 47.13 | 32100.0 | 45.32 |
2020-02-20 | 47.52 | 46.71 | 47.12 | 47.23 | 23500.0 | 45.41 |
2020-02-19 | 47.39 | 46.76 | 46.84 | 47.18 | 32700.0 | 45.37 |
2020-02-18 | 47.42 | 46.52 | 46.94 | 46.81 | 34500.0 | 45.01 |