名前 | CHS Inc Class B Reset Rate Cumulative Redeemable Preferred Stock Series 3 |
ティッカー | CHSCM |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 27.25 | 26.75 | 27.19 | 26.75 | 19300.0 | 26.75 |
2021-02-12 | 27.29 | 26.83 | 27.28 | 27.03 | 20900.0 | 27.03 |
2021-02-11 | 27.6 | 27.31 | 27.6 | 27.31 | 30500.0 | 27.31 |
2021-02-10 | 27.8 | 27.38 | 27.8 | 27.55 | 15200.0 | 27.55 |
2021-02-09 | 27.87 | 27.7 | 27.73 | 27.76 | 16500.0 | 27.76 |
2021-02-08 | 27.76 | 27.51 | 27.76 | 27.61 | 5900.0 | 27.61 |
2021-02-05 | 27.76 | 27.57 | 27.57 | 27.73 | 7900.0 | 27.73 |
2021-02-04 | 27.73 | 27.27 | 27.35 | 27.59 | 13200.0 | 27.59 |
2021-02-03 | 27.75 | 27.36 | 27.75 | 27.49 | 11600.0 | 27.49 |
2021-02-02 | 27.74 | 27.46 | 27.65 | 27.74 | 7400.0 | 27.74 |
2021-02-01 | 27.7 | 27.31 | 27.67 | 27.54 | 8600.0 | 27.54 |
2021-01-29 | 27.7 | 27.27 | 27.38 | 27.67 | 43600.0 | 27.67 |
2021-01-28 | 27.47 | 27.13 | 27.47 | 27.38 | 11600.0 | 27.38 |
2021-01-27 | 27.6 | 27.18 | 27.56 | 27.25 | 29800.0 | 27.25 |
2021-01-26 | 28.07 | 27.6 | 27.85 | 27.62 | 15600.0 | 27.62 |
2021-01-25 | 28.14 | 27.59 | 28.04 | 27.85 | 10700.0 | 27.85 |
2021-01-22 | 28.06 | 27.7 | 27.96 | 27.9 | 7400.0 | 27.9 |
2021-01-21 | 27.98 | 27.65 | 27.98 | 27.96 | 11700.0 | 27.96 |
2021-01-20 | 27.96 | 27.45 | 27.8 | 27.95 | 10300.0 | 27.95 |
2021-01-19 | 27.84 | 27.38 | 27.82 | 27.78 | 9300.0 | 27.78 |
2021-01-15 | 27.93 | 27.5 | 27.75 | 27.73 | 15800.0 | 27.73 |
2021-01-14 | 27.75 | 27.46 | 27.6 | 27.72 | 18100.0 | 27.72 |
2021-01-13 | 27.46 | 26.92 | 26.92 | 27.44 | 13300.0 | 27.44 |
2021-01-12 | 27.35 | 26.7 | 27.35 | 26.85 | 39500.0 | 26.85 |
2021-01-11 | 27.5 | 27.07 | 27.4 | 27.25 | 39700.0 | 27.25 |
2021-01-08 | 27.67 | 27.3 | 27.67 | 27.42 | 12400.0 | 27.42 |
2021-01-07 | 27.64 | 27.32 | 27.64 | 27.57 | 13200.0 | 27.57 |
2021-01-06 | 27.82 | 27.41 | 27.82 | 27.48 | 13000.0 | 27.48 |
2021-01-05 | 27.83 | 27.4 | 27.41 | 27.83 | 9200.0 | 27.83 |
2021-01-04 | 27.83 | 27.31 | 27.83 | 27.4 | 17400.0 | 27.4 |
2020-12-31 | 27.99 | 27.52 | 27.9 | 27.93 | 47900.0 | 27.93 |
2020-12-30 | 27.8 | 27.51 | 27.8 | 27.69 | 12600.0 | 27.69 |
2020-12-29 | 27.93 | 27.54 | 27.93 | 27.68 | 14500.0 | 27.68 |
2020-12-28 | 27.92 | 27.52 | 27.65 | 27.89 | 9000.0 | 27.89 |
2020-12-24 | 27.84 | 27.29 | 27.8 | 27.83 | 8400.0 | 27.83 |
2020-12-23 | 27.84 | 27.25 | 27.62 | 27.82 | 10400.0 | 27.82 |
2020-12-22 | 28.07 | 27.41 | 28.07 | 27.64 | 15300.0 | 27.64 |
2020-12-21 | 27.97 | 27.54 | 27.6 | 27.97 | 12900.0 | 27.97 |
2020-12-18 | 27.89 | 27.4 | 27.78 | 27.68 | 30000.0 | 27.68 |
2020-12-17 | 28.05 | 27.55 | 28.01 | 28.05 | 22000.0 | 28.05 |
2020-12-16 | 28.07 | 27.73 | 27.95 | 27.94 | 15000.0 | 27.94 |
2020-12-15 | 28.18 | 27.97 | 28.05 | 28.1 | 12400.0 | 27.68 |
2020-12-14 | 28.05 | 27.94 | 28.05 | 27.98 | 14600.0 | 27.56 |
2020-12-11 | 28.05 | 27.7 | 27.87 | 27.96 | 9200.0 | 27.54 |
2020-12-10 | 28.06 | 27.69 | 27.93 | 27.99 | 13800.0 | 27.57 |
2020-12-09 | 27.9 | 27.68 | 27.85 | 27.9 | 13700.0 | 27.48 |
2020-12-08 | 27.79 | 27.64 | 27.64 | 27.72 | 30000.0 | 27.3 |
2020-12-07 | 27.79 | 27.44 | 27.79 | 27.71 | 19600.0 | 27.29 |
2020-12-04 | 27.88 | 27.58 | 27.67 | 27.78 | 22900.0 | 27.36 |
2020-12-03 | 27.65 | 27.23 | 27.45 | 27.61 | 11800.0 | 27.2 |
2020-12-02 | 27.47 | 27.14 | 27.47 | 27.36 | 19100.0 | 26.95 |
2020-12-01 | 27.49 | 27.16 | 27.3 | 27.44 | 9200.0 | 27.03 |
2020-11-30 | 27.3 | 26.94 | 27.26 | 26.99 | 37400.0 | 26.58 |
2020-11-27 | 27.55 | 27.17 | 27.39 | 27.17 | 10500.0 | 26.77 |
2020-11-25 | 27.4 | 27.12 | 27.19 | 27.4 | 10500.0 | 26.99 |
2020-11-24 | 27.29 | 26.86 | 27.05 | 27.14 | 10900.0 | 26.73 |
2020-11-23 | 27.3 | 26.96 | 27.05 | 27.08 | 17900.0 | 26.67 |
2020-11-20 | 27.19 | 26.84 | 27.12 | 27.0 | 23800.0 | 26.59 |
2020-11-19 | 27.29 | 26.95 | 27.04 | 27.05 | 28500.0 | 26.64 |
2020-11-18 | 27.41 | 26.97 | 27.17 | 26.97 | 16900.0 | 26.56 |
2020-11-17 | 27.43 | 27.16 | 27.17 | 27.22 | 18500.0 | 26.81 |
2020-11-16 | 27.54 | 26.93 | 27.54 | 27.35 | 24900.0 | 26.94 |
2020-11-13 | 27.5 | 27.04 | 27.42 | 27.48 | 16000.0 | 27.07 |
2020-11-12 | 27.49 | 27.27 | 27.49 | 27.39 | 14800.0 | 26.98 |
2020-11-11 | 27.75 | 27.3 | 27.75 | 27.5 | 7000.0 | 27.09 |
2020-11-10 | 27.76 | 27.2 | 27.57 | 27.62 | 22200.0 | 27.21 |
2020-11-09 | 27.68 | 27.35 | 27.38 | 27.68 | 19700.0 | 27.26 |
2020-11-06 | 27.46 | 26.93 | 27.46 | 27.1 | 12100.0 | 26.69 |
2020-11-05 | 27.54 | 27.01 | 27.4 | 27.25 | 22300.0 | 26.84 |
2020-11-04 | 27.5 | 26.88 | 26.88 | 27.47 | 29800.0 | 27.06 |
2020-11-03 | 27.15 | 26.7 | 26.7 | 26.91 | 12600.0 | 26.51 |
2020-11-02 | 26.65 | 26.12 | 26.51 | 26.62 | 10000.0 | 26.22 |
2020-10-30 | 26.53 | 26.09 | 26.09 | 26.49 | 40700.0 | 26.09 |
2020-10-29 | 26.26 | 25.76 | 25.76 | 26.01 | 25300.0 | 25.62 |
2020-10-28 | 26.77 | 25.78 | 26.44 | 25.78 | 21300.0 | 25.39 |
2020-10-27 | 26.83 | 26.53 | 26.71 | 26.56 | 8600.0 | 26.17 |
2020-10-26 | 27.04 | 26.52 | 26.85 | 26.62 | 16500.0 | 26.22 |
2020-10-23 | 27.19 | 26.52 | 26.8 | 27.17 | 9300.0 | 26.76 |
2020-10-22 | 26.82 | 26.34 | 26.5 | 26.66 | 7700.0 | 26.25 |
2020-10-21 | 26.88 | 26.31 | 26.87 | 26.34 | 18000.0 | 25.94 |
2020-10-20 | 27.03 | 26.53 | 26.53 | 27.03 | 15600.0 | 26.63 |
2020-10-19 | 26.69 | 26.55 | 26.66 | 26.6 | 11900.0 | 26.2 |
2020-10-16 | 27.05 | 26.63 | 27.03 | 26.65 | 15900.0 | 26.25 |
2020-10-15 | 27.22 | 26.84 | 27.0 | 27.16 | 7000.0 | 26.75 |
2020-10-14 | 27.22 | 26.71 | 27.2 | 27.13 | 10300.0 | 26.72 |
2020-10-13 | 27.29 | 26.99 | 27.27 | 27.21 | 13700.0 | 26.8 |
2020-10-12 | 27.27 | 26.51 | 27.0 | 27.24 | 24000.0 | 26.83 |
2020-10-09 | 27.33 | 26.87 | 27.08 | 27.19 | 5800.0 | 26.79 |
2020-10-08 | 27.32 | 27.12 | 27.12 | 27.17 | 12100.0 | 26.76 |
2020-10-07 | 27.18 | 26.92 | 26.92 | 27.12 | 34900.0 | 26.71 |
2020-10-06 | 26.92 | 26.51 | 26.7 | 26.91 | 30900.0 | 26.51 |
2020-10-05 | 26.74 | 26.22 | 26.65 | 26.48 | 13300.0 | 26.08 |
2020-10-02 | 26.72 | 26.17 | 26.42 | 26.72 | 16100.0 | 26.32 |
2020-10-01 | 26.61 | 26.17 | 26.42 | 26.58 | 18700.0 | 26.18 |
2020-09-30 | 26.62 | 26.16 | 26.62 | 26.25 | 66600.0 | 25.86 |
2020-09-29 | 26.51 | 26.23 | 26.33 | 26.5 | 17700.0 | 26.1 |
2020-09-28 | 26.38 | 26.19 | 26.35 | 26.34 | 20700.0 | 25.94 |
2020-09-25 | 26.37 | 25.76 | 25.9 | 26.25 | 23300.0 | 25.86 |
2020-09-24 | 26.27 | 25.8 | 25.95 | 25.86 | 8800.0 | 25.47 |
2020-09-23 | 26.69 | 25.8 | 26.62 | 25.97 | 25000.0 | 25.58 |
2020-09-22 | 26.84 | 26.46 | 26.46 | 26.75 | 11500.0 | 26.35 |
2020-09-21 | 26.72 | 26.17 | 26.33 | 26.43 | 9700.0 | 26.03 |
2020-09-18 | 26.75 | 26.25 | 26.4 | 26.63 | 22200.0 | 26.23 |
2020-09-17 | 26.55 | 25.9 | 26.55 | 26.4 | 15200.0 | 26.0 |
2020-09-16 | 26.68 | 26.45 | 26.47 | 26.62 | 13000.0 | 26.22 |
2020-09-15 | 26.7 | 26.47 | 26.7 | 26.66 | 14300.0 | 26.26 |
2020-09-14 | 26.92 | 26.73 | 26.73 | 26.92 | 15800.0 | 26.1 |
2020-09-11 | 26.79 | 26.49 | 26.7 | 26.6 | 13000.0 | 25.79 |
2020-09-10 | 26.92 | 26.01 | 26.19 | 26.75 | 16000.0 | 25.94 |
2020-09-09 | 26.13 | 25.7 | 25.7 | 26.13 | 6800.0 | 25.33 |
2020-09-08 | 25.88 | 25.65 | 25.65 | 25.65 | 7500.0 | 24.87 |
2020-09-04 | 26.11 | 25.66 | 26.11 | 25.71 | 23100.0 | 24.93 |
2020-09-03 | 26.25 | 26.0 | 26.12 | 26.02 | 21500.0 | 25.23 |
2020-09-02 | 26.52 | 26.02 | 26.5 | 26.06 | 13500.0 | 25.27 |
2020-09-01 | 26.58 | 26.32 | 26.4 | 26.34 | 9500.0 | 25.54 |
2020-08-31 | 26.8 | 26.34 | 26.77 | 26.35 | 42400.0 | 25.55 |
2020-08-28 | 26.96 | 26.71 | 26.74 | 26.94 | 9600.0 | 26.12 |
2020-08-27 | 26.91 | 26.68 | 26.86 | 26.8 | 22400.0 | 25.98 |
2020-08-26 | 26.75 | 26.46 | 26.46 | 26.75 | 15700.0 | 25.94 |
2020-08-25 | 26.55 | 26.15 | 26.36 | 26.49 | 16000.0 | 25.68 |
2020-08-24 | 26.45 | 26.34 | 26.36 | 26.41 | 15200.0 | 25.6 |
2020-08-21 | 26.39 | 26.32 | 26.34 | 26.39 | 7300.0 | 25.59 |
2020-08-20 | 26.35 | 26.21 | 26.3 | 26.24 | 17100.0 | 25.44 |
2020-08-19 | 26.29 | 26.11 | 26.22 | 26.27 | 20700.0 | 25.47 |
2020-08-18 | 26.31 | 26.01 | 26.18 | 26.26 | 26600.0 | 25.46 |
2020-08-17 | 26.25 | 26.0 | 26.2 | 26.2 | 26100.0 | 25.4 |
2020-08-14 | 26.35 | 25.95 | 25.99 | 26.07 | 18300.0 | 25.28 |
2020-08-13 | 25.99 | 25.63 | 25.63 | 25.99 | 21900.0 | 25.2 |
2020-08-12 | 25.61 | 25.35 | 25.39 | 25.57 | 20400.0 | 24.79 |
2020-08-11 | 25.49 | 25.26 | 25.49 | 25.4 | 16800.0 | 24.63 |
2020-08-10 | 25.48 | 25.26 | 25.26 | 25.4 | 25600.0 | 24.63 |
2020-08-07 | 25.18 | 25.05 | 25.17 | 25.1 | 18300.0 | 24.34 |
2020-08-06 | 25.49 | 25.11 | 25.12 | 25.17 | 15300.0 | 24.4 |
2020-08-05 | 25.25 | 25.09 | 25.17 | 25.09 | 20000.0 | 24.33 |
2020-08-04 | 25.2 | 25.02 | 25.13 | 25.07 | 19900.0 | 24.31 |
2020-08-03 | 25.2 | 25.03 | 25.19 | 25.13 | 15500.0 | 24.36 |
2020-07-31 | 25.21 | 25.06 | 25.15 | 25.1 | 28100.0 | 24.34 |
2020-07-30 | 25.2 | 24.93 | 24.99 | 25.07 | 19800.0 | 24.31 |
2020-07-29 | 25.06 | 24.88 | 25.0 | 25.06 | 23700.0 | 24.3 |
2020-07-28 | 24.99 | 24.77 | 24.87 | 24.99 | 14700.0 | 24.23 |
2020-07-27 | 24.89 | 24.72 | 24.88 | 24.83 | 12600.0 | 24.07 |
2020-07-24 | 24.85 | 24.72 | 24.85 | 24.72 | 14200.0 | 23.97 |
2020-07-23 | 24.89 | 24.67 | 24.74 | 24.88 | 15800.0 | 24.12 |
2020-07-22 | 24.76 | 24.52 | 24.64 | 24.7 | 40700.0 | 23.95 |
2020-07-21 | 24.8 | 24.6 | 24.7 | 24.71 | 30100.0 | 23.95 |
2020-07-20 | 24.66 | 24.52 | 24.66 | 24.6 | 15700.0 | 23.85 |
2020-07-17 | 24.6 | 24.5 | 24.52 | 24.6 | 14000.0 | 23.85 |
2020-07-16 | 24.7 | 24.5 | 24.57 | 24.56 | 31500.0 | 23.81 |
2020-07-15 | 24.6 | 24.39 | 24.4 | 24.58 | 22900.0 | 23.83 |
2020-07-14 | 24.55 | 24.27 | 24.47 | 24.32 | 17100.0 | 23.58 |
2020-07-13 | 24.7 | 24.42 | 24.7 | 24.57 | 18800.0 | 23.82 |
2020-07-10 | 24.59 | 24.4 | 24.4 | 24.58 | 19700.0 | 23.83 |
2020-07-09 | 24.62 | 24.31 | 24.53 | 24.37 | 18900.0 | 23.63 |
2020-07-08 | 24.6 | 24.38 | 24.6 | 24.6 | 22400.0 | 23.85 |
2020-07-07 | 24.51 | 24.05 | 24.05 | 24.47 | 20300.0 | 23.72 |
2020-07-06 | 24.56 | 24.1 | 24.32 | 24.12 | 10100.0 | 23.39 |
2020-07-02 | 24.2 | 23.99 | 24.2 | 24.02 | 23700.0 | 23.29 |
2020-07-01 | 24.14 | 23.9 | 23.99 | 24.08 | 28300.0 | 23.35 |
2020-06-30 | 24.48 | 23.82 | 24.35 | 23.82 | 125200.0 | 23.09 |
2020-06-29 | 24.35 | 24.05 | 24.32 | 24.08 | 21200.0 | 23.35 |
2020-06-26 | 24.73 | 24.13 | 24.66 | 24.25 | 20600.0 | 23.51 |
2020-06-25 | 24.85 | 24.58 | 24.72 | 24.59 | 15600.0 | 23.84 |
2020-06-24 | 24.98 | 24.7 | 24.82 | 24.7 | 16900.0 | 23.95 |
2020-06-23 | 24.91 | 24.77 | 24.89 | 24.85 | 32100.0 | 24.09 |
2020-06-22 | 25.03 | 24.65 | 24.94 | 24.83 | 40700.0 | 24.08 |
2020-06-19 | 25.19 | 24.65 | 25.19 | 24.85 | 16700.0 | 24.09 |
2020-06-18 | 25.01 | 24.76 | 24.92 | 24.83 | 9100.0 | 24.07 |
2020-06-17 | 24.9 | 24.67 | 24.87 | 24.89 | 14100.0 | 24.13 |
2020-06-16 | 24.92 | 24.73 | 24.86 | 24.85 | 36400.0 | 24.09 |
2020-06-15 | 25.17 | 24.64 | 24.85 | 24.64 | 51400.0 | 23.89 |
2020-06-12 | 25.66 | 25.15 | 25.5 | 25.15 | 26200.0 | 23.97 |
2020-06-11 | 25.51 | 25.1 | 25.21 | 25.3 | 24700.0 | 24.12 |
2020-06-10 | 25.68 | 25.46 | 25.67 | 25.5 | 10800.0 | 24.31 |
2020-06-09 | 25.7 | 25.49 | 25.49 | 25.68 | 22200.0 | 24.48 |
2020-06-08 | 25.64 | 25.25 | 25.26 | 25.64 | 22900.0 | 24.44 |
2020-06-05 | 25.45 | 25.14 | 25.25 | 25.22 | 26300.0 | 24.04 |
2020-06-04 | 25.17 | 25.0 | 25.08 | 25.11 | 41700.0 | 23.94 |
2020-06-03 | 25.2 | 25.0 | 25.1 | 25.0 | 99700.0 | 23.83 |
2020-06-02 | 25.12 | 24.91 | 25.0 | 25.0 | 24200.0 | 23.83 |
2020-06-01 | 25.17 | 24.95 | 24.95 | 24.99 | 29900.0 | 23.82 |
2020-05-29 | 25.08 | 24.92 | 24.95 | 24.92 | 27500.0 | 23.76 |
2020-05-28 | 25.3 | 24.93 | 25.0 | 25.03 | 33900.0 | 23.86 |
2020-05-27 | 25.03 | 24.8 | 25.03 | 25.0 | 40300.0 | 23.83 |
2020-05-26 | 25.45 | 24.91 | 25.1 | 25.0 | 48700.0 | 23.83 |
2020-05-22 | 25.1 | 24.98 | 25.07 | 25.08 | 12500.0 | 23.91 |
2020-05-21 | 25.45 | 24.9 | 25.12 | 25.05 | 40200.0 | 23.88 |
2020-05-20 | 25.5 | 24.79 | 25.26 | 25.03 | 35700.0 | 23.86 |
2020-05-19 | 25.53 | 25.01 | 25.2 | 25.19 | 40500.0 | 24.01 |
2020-05-18 | 25.21 | 25.0 | 25.1 | 25.01 | 9200.0 | 23.84 |
2020-05-15 | 25.16 | 24.72 | 24.72 | 24.91 | 15900.0 | 23.75 |
2020-05-14 | 25.09 | 24.26 | 25.09 | 24.74 | 42800.0 | 23.58 |
2020-05-13 | 25.64 | 25.0 | 25.54 | 25.16 | 21300.0 | 23.99 |
2020-05-12 | 25.75 | 25.42 | 25.46 | 25.64 | 7100.0 | 24.44 |
2020-05-11 | 25.62 | 25.1 | 25.25 | 25.62 | 17700.0 | 24.42 |
2020-05-08 | 25.45 | 25.08 | 25.16 | 25.39 | 8400.0 | 24.2 |
2020-05-07 | 25.11 | 24.9 | 25.0 | 25.06 | 17000.0 | 23.89 |
2020-05-06 | 25.25 | 24.64 | 24.75 | 24.91 | 16200.0 | 23.75 |
2020-05-05 | 25.31 | 24.63 | 24.8 | 24.63 | 35100.0 | 23.48 |
2020-05-04 | 25.19 | 24.7 | 25.07 | 24.71 | 24700.0 | 23.56 |
2020-05-01 | 25.38 | 24.93 | 24.93 | 25.18 | 20200.0 | 24.0 |
2020-04-30 | 25.6 | 24.99 | 25.36 | 25.32 | 43400.0 | 24.14 |
2020-04-29 | 25.46 | 25.05 | 25.31 | 25.39 | 30000.0 | 24.2 |
2020-04-28 | 25.29 | 24.93 | 24.94 | 25.29 | 22300.0 | 24.11 |
2020-04-27 | 25.21 | 24.98 | 25.13 | 25.11 | 15400.0 | 23.94 |
2020-04-24 | 25.1 | 24.66 | 24.95 | 25.08 | 18300.0 | 23.91 |
2020-04-23 | 24.95 | 23.5 | 24.53 | 24.92 | 38700.0 | 23.76 |
2020-04-22 | 24.95 | 23.9 | 23.9 | 24.72 | 13500.0 | 23.56 |
2020-04-21 | 24.0 | 23.77 | 23.99 | 23.83 | 56900.0 | 22.72 |
2020-04-20 | 24.56 | 24.0 | 24.4 | 24.09 | 13200.0 | 22.96 |
2020-04-17 | 24.97 | 24.0 | 24.83 | 24.3 | 23900.0 | 23.16 |
2020-04-16 | 24.54 | 23.95 | 24.2 | 24.0 | 26400.0 | 22.88 |
2020-04-15 | 24.59 | 23.88 | 24.02 | 24.21 | 20700.0 | 23.08 |
2020-04-14 | 24.76 | 24.03 | 24.76 | 24.27 | 34000.0 | 23.14 |
2020-04-13 | 25.38 | 23.36 | 25.38 | 24.01 | 98100.0 | 22.89 |
2020-04-09 | 25.2 | 24.71 | 24.71 | 25.15 | 37200.0 | 23.97 |
2020-04-08 | 24.86 | 23.39 | 23.39 | 24.25 | 37300.0 | 23.12 |
2020-04-07 | 23.85 | 21.83 | 22.45 | 23.53 | 54500.0 | 22.43 |
2020-04-06 | 22.99 | 21.88 | 22.0 | 22.12 | 34900.0 | 21.09 |
2020-04-03 | 22.17 | 21.19 | 21.2 | 21.64 | 15700.0 | 20.63 |
2020-04-02 | 22.2 | 20.5 | 20.91 | 21.28 | 32500.0 | 20.29 |
2020-04-01 | 23.36 | 20.5 | 22.1 | 20.85 | 54800.0 | 19.88 |
2020-03-31 | 23.75 | 22.24 | 23.62 | 22.27 | 68000.0 | 21.23 |
2020-03-30 | 23.85 | 22.3 | 22.34 | 23.0 | 44500.0 | 21.93 |
2020-03-27 | 23.55 | 22.35 | 23.15 | 22.4 | 55500.0 | 21.35 |
2020-03-26 | 23.99 | 23.28 | 23.52 | 23.8 | 44000.0 | 22.69 |
2020-03-25 | 23.9 | 21.02 | 21.02 | 23.45 | 36600.0 | 22.35 |
2020-03-24 | 21.5 | 18.66 | 18.66 | 20.36 | 46400.0 | 19.41 |
2020-03-23 | 20.12 | 17.27 | 20.05 | 18.05 | 62500.0 | 17.21 |
2020-03-20 | 22.97 | 18.74 | 19.24 | 20.83 | 68100.0 | 19.86 |
2020-03-19 | 22.5 | 15.01 | 15.54 | 18.73 | 103300.0 | 17.85 |
2020-03-18 | 21.99 | 15.69 | 21.03 | 15.94 | 187000.0 | 15.2 |
2020-03-17 | 22.99 | 21.8 | 22.92 | 22.12 | 81200.0 | 21.09 |
2020-03-16 | 24.5 | 13.58 | 24.01 | 22.99 | 81700.0 | 21.92 |
2020-03-13 | 25.71 | 24.55 | 25.71 | 25.41 | 86000.0 | 23.82 |
2020-03-12 | 25.46 | 22.57 | 25.0 | 24.5 | 83300.0 | 22.97 |
2020-03-11 | 25.78 | 25.16 | 25.47 | 25.5 | 57200.0 | 23.9 |
2020-03-10 | 26.39 | 25.1 | 25.88 | 25.52 | 210600.0 | 23.92 |
2020-03-09 | 26.36 | 25.55 | 26.16 | 25.63 | 67300.0 | 24.03 |
2020-03-06 | 26.6 | 26.24 | 26.27 | 26.4 | 24100.0 | 24.75 |
2020-03-05 | 26.85 | 26.47 | 26.49 | 26.59 | 15800.0 | 24.93 |
2020-03-04 | 26.85 | 26.49 | 26.49 | 26.62 | 40700.0 | 24.95 |
2020-03-03 | 27.09 | 26.19 | 26.66 | 26.49 | 36300.0 | 24.83 |
2020-03-02 | 26.77 | 26.15 | 26.21 | 26.51 | 36000.0 | 24.85 |
2020-02-28 | 26.45 | 26.04 | 26.45 | 26.04 | 122700.0 | 24.41 |
2020-02-27 | 26.84 | 26.5 | 26.84 | 26.5 | 41400.0 | 24.84 |
2020-02-26 | 27.64 | 26.54 | 26.93 | 26.88 | 34900.0 | 25.2 |
2020-02-25 | 27.8 | 26.64 | 27.53 | 26.82 | 54400.0 | 25.14 |
2020-02-24 | 27.89 | 27.46 | 27.76 | 27.49 | 44900.0 | 25.77 |
2020-02-21 | 28.13 | 27.7 | 28.04 | 27.76 | 17200.0 | 26.02 |
2020-02-20 | 28.19 | 27.76 | 28.0 | 28.19 | 16700.0 | 26.43 |
2020-02-19 | 28.13 | 27.78 | 27.8 | 28.01 | 58200.0 | 26.26 |
2020-02-18 | 28.11 | 27.77 | 27.77 | 27.84 | 28100.0 | 26.1 |