名前 | CHS Inc. Class B Cumulative Redeemable Preferred Stock |
ティッカー | CHSCO |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 28.2 | 27.82 | 28.17 | 27.83 | 28800.0 | 27.83 |
2021-02-12 | 28.42 | 28.07 | 28.32 | 28.17 | 38700.0 | 28.17 |
2021-02-11 | 28.45 | 28.29 | 28.45 | 28.29 | 26400.0 | 28.29 |
2021-02-10 | 28.51 | 28.44 | 28.51 | 28.44 | 17300.0 | 28.44 |
2021-02-09 | 28.58 | 28.36 | 28.44 | 28.5 | 21200.0 | 28.5 |
2021-02-08 | 28.5 | 28.35 | 28.36 | 28.35 | 8200.0 | 28.35 |
2021-02-05 | 28.63 | 28.35 | 28.48 | 28.45 | 6800.0 | 28.45 |
2021-02-04 | 28.4 | 28.37 | 28.4 | 28.37 | 4800.0 | 28.37 |
2021-02-03 | 28.49 | 28.31 | 28.35 | 28.32 | 11500.0 | 28.32 |
2021-02-02 | 28.51 | 28.41 | 28.48 | 28.41 | 10600.0 | 28.41 |
2021-02-01 | 28.45 | 28.25 | 28.39 | 28.28 | 10800.0 | 28.28 |
2021-01-29 | 28.5 | 28.07 | 28.25 | 28.46 | 41200.0 | 28.46 |
2021-01-28 | 28.41 | 28.27 | 28.39 | 28.41 | 7100.0 | 28.41 |
2021-01-27 | 28.58 | 28.17 | 28.39 | 28.22 | 21200.0 | 28.22 |
2021-01-26 | 28.64 | 28.4 | 28.64 | 28.4 | 8100.0 | 28.4 |
2021-01-25 | 28.69 | 28.52 | 28.65 | 28.57 | 7500.0 | 28.57 |
2021-01-22 | 28.66 | 28.44 | 28.64 | 28.51 | 18100.0 | 28.51 |
2021-01-21 | 28.69 | 28.48 | 28.56 | 28.65 | 6600.0 | 28.65 |
2021-01-20 | 28.5 | 28.36 | 28.36 | 28.45 | 7400.0 | 28.45 |
2021-01-19 | 28.4 | 28.07 | 28.3 | 28.4 | 11000.0 | 28.4 |
2021-01-15 | 28.3 | 28.06 | 28.3 | 28.28 | 15600.0 | 28.28 |
2021-01-14 | 28.3 | 28.01 | 28.19 | 28.27 | 14300.0 | 28.27 |
2021-01-13 | 28.0 | 27.75 | 27.84 | 28.0 | 20200.0 | 28.0 |
2021-01-12 | 28.11 | 27.59 | 28.05 | 27.63 | 22300.0 | 27.63 |
2021-01-11 | 28.21 | 28.01 | 28.2 | 28.01 | 13900.0 | 28.01 |
2021-01-08 | 28.37 | 28.23 | 28.31 | 28.31 | 10400.0 | 28.31 |
2021-01-07 | 28.37 | 28.04 | 28.37 | 28.28 | 6700.0 | 28.28 |
2021-01-06 | 28.41 | 28.09 | 28.41 | 28.25 | 15400.0 | 28.25 |
2021-01-05 | 28.44 | 28.4 | 28.44 | 28.42 | 6900.0 | 28.42 |
2021-01-04 | 28.74 | 28.21 | 28.67 | 28.36 | 20900.0 | 28.36 |
2020-12-31 | 28.78 | 28.28 | 28.5 | 28.78 | 59800.0 | 28.78 |
2020-12-30 | 28.46 | 28.29 | 28.39 | 28.46 | 10500.0 | 28.46 |
2020-12-29 | 28.42 | 28.09 | 28.42 | 28.38 | 20400.0 | 28.38 |
2020-12-28 | 28.44 | 28.09 | 28.4 | 28.2 | 22800.0 | 28.2 |
2020-12-24 | 28.36 | 28.2 | 28.2 | 28.36 | 4100.0 | 28.36 |
2020-12-23 | 28.2 | 28.02 | 28.13 | 28.11 | 17500.0 | 28.11 |
2020-12-22 | 28.47 | 28.01 | 28.38 | 28.17 | 41500.0 | 28.17 |
2020-12-21 | 28.48 | 28.11 | 28.45 | 28.31 | 12900.0 | 28.31 |
2020-12-18 | 28.59 | 28.35 | 28.36 | 28.51 | 21500.0 | 28.51 |
2020-12-17 | 28.54 | 28.29 | 28.35 | 28.54 | 10200.0 | 28.54 |
2020-12-16 | 28.54 | 28.22 | 28.54 | 28.26 | 33000.0 | 28.26 |
2020-12-15 | 28.93 | 28.6 | 28.85 | 28.71 | 104600.0 | 28.22 |
2020-12-14 | 28.85 | 28.61 | 28.84 | 28.68 | 34400.0 | 28.19 |
2020-12-11 | 28.89 | 28.71 | 28.86 | 28.89 | 189000.0 | 28.39 |
2020-12-10 | 28.9 | 28.8 | 28.88 | 28.82 | 118200.0 | 28.33 |
2020-12-09 | 28.93 | 28.77 | 28.87 | 28.8 | 124700.0 | 28.31 |
2020-12-08 | 28.89 | 28.8 | 28.89 | 28.84 | 45800.0 | 28.35 |
2020-12-07 | 28.93 | 28.79 | 28.79 | 28.92 | 19700.0 | 28.42 |
2020-12-04 | 28.91 | 28.85 | 28.89 | 28.9 | 13700.0 | 28.4 |
2020-12-03 | 28.87 | 28.72 | 28.84 | 28.87 | 6400.0 | 28.38 |
2020-12-02 | 28.83 | 28.66 | 28.83 | 28.83 | 9300.0 | 28.34 |
2020-12-01 | 28.8 | 28.45 | 28.5 | 28.78 | 35200.0 | 28.29 |
2020-11-30 | 28.75 | 28.58 | 28.67 | 28.7 | 49100.0 | 28.21 |
2020-11-27 | 28.83 | 28.63 | 28.69 | 28.72 | 7900.0 | 28.23 |
2020-11-25 | 28.78 | 28.5 | 28.78 | 28.72 | 12300.0 | 28.23 |
2020-11-24 | 28.73 | 28.55 | 28.55 | 28.73 | 62500.0 | 28.24 |
2020-11-23 | 28.55 | 28.37 | 28.37 | 28.53 | 11700.0 | 28.04 |
2020-11-20 | 28.55 | 28.26 | 28.55 | 28.36 | 9400.0 | 27.87 |
2020-11-19 | 28.55 | 28.24 | 28.4 | 28.55 | 13100.0 | 28.06 |
2020-11-18 | 28.61 | 28.22 | 28.22 | 28.26 | 6300.0 | 27.78 |
2020-11-17 | 28.61 | 28.35 | 28.37 | 28.35 | 20800.0 | 27.86 |
2020-11-16 | 28.47 | 28.15 | 28.47 | 28.45 | 21000.0 | 27.96 |
2020-11-13 | 28.41 | 28.38 | 28.41 | 28.38 | 4500.0 | 27.89 |
2020-11-12 | 28.45 | 28.3 | 28.3 | 28.42 | 3700.0 | 27.93 |
2020-11-11 | 28.47 | 28.18 | 28.24 | 28.38 | 8300.0 | 27.89 |
2020-11-10 | 28.47 | 28.08 | 28.32 | 28.32 | 15000.0 | 27.83 |
2020-11-09 | 28.47 | 28.1 | 28.16 | 28.47 | 21200.0 | 27.98 |
2020-11-06 | 28.42 | 27.89 | 28.31 | 27.89 | 20500.0 | 27.41 |
2020-11-05 | 28.4 | 28.33 | 28.4 | 28.38 | 4900.0 | 27.89 |
2020-11-04 | 28.44 | 28.1 | 28.12 | 28.44 | 16500.0 | 27.95 |
2020-11-03 | 28.23 | 27.95 | 28.16 | 28.23 | 11500.0 | 27.75 |
2020-11-02 | 28.13 | 28.0 | 28.0 | 28.06 | 14200.0 | 27.58 |
2020-10-30 | 28.03 | 27.3 | 27.56 | 27.97 | 42100.0 | 27.49 |
2020-10-29 | 27.54 | 27.35 | 27.38 | 27.35 | 7300.0 | 26.88 |
2020-10-28 | 27.71 | 27.35 | 27.71 | 27.35 | 5600.0 | 26.88 |
2020-10-27 | 27.75 | 27.59 | 27.68 | 27.75 | 6500.0 | 27.27 |
2020-10-26 | 27.88 | 27.68 | 27.85 | 27.88 | 7200.0 | 27.4 |
2020-10-23 | 28.09 | 27.79 | 27.83 | 28.09 | 6400.0 | 27.61 |
2020-10-22 | 27.6 | 27.35 | 27.44 | 27.45 | 5000.0 | 26.98 |
2020-10-21 | 27.81 | 27.39 | 27.67 | 27.39 | 9400.0 | 26.92 |
2020-10-20 | 27.89 | 27.7 | 27.78 | 27.87 | 9900.0 | 27.39 |
2020-10-19 | 27.92 | 27.61 | 27.9 | 27.74 | 10100.0 | 27.26 |
2020-10-16 | 28.2 | 27.88 | 28.2 | 27.88 | 4200.0 | 27.4 |
2020-10-15 | 28.26 | 28.14 | 28.25 | 28.2 | 9900.0 | 27.72 |
2020-10-14 | 28.44 | 28.26 | 28.42 | 28.36 | 4100.0 | 27.87 |
2020-10-13 | 28.54 | 28.43 | 28.49 | 28.5 | 4000.0 | 28.01 |
2020-10-12 | 28.52 | 28.2 | 28.4 | 28.46 | 15500.0 | 27.97 |
2020-10-09 | 28.48 | 28.31 | 28.47 | 28.48 | 13200.0 | 27.99 |
2020-10-08 | 28.47 | 28.4 | 28.43 | 28.47 | 8500.0 | 27.98 |
2020-10-07 | 28.48 | 28.23 | 28.28 | 28.43 | 11400.0 | 27.94 |
2020-10-06 | 28.4 | 28.25 | 28.25 | 28.4 | 25100.0 | 27.91 |
2020-10-05 | 28.24 | 27.99 | 28.15 | 28.23 | 14700.0 | 27.75 |
2020-10-02 | 28.19 | 27.97 | 27.99 | 28.15 | 17200.0 | 27.67 |
2020-10-01 | 28.05 | 27.56 | 27.91 | 28.05 | 10900.0 | 27.57 |
2020-09-30 | 28.19 | 27.79 | 28.19 | 27.79 | 71900.0 | 27.31 |
2020-09-29 | 28.2 | 27.79 | 27.95 | 28.04 | 34300.0 | 27.56 |
2020-09-28 | 28.03 | 27.72 | 27.73 | 28.01 | 10500.0 | 27.53 |
2020-09-25 | 27.67 | 27.11 | 27.11 | 27.5 | 8000.0 | 27.03 |
2020-09-24 | 27.33 | 27.0 | 27.15 | 27.0 | 6600.0 | 26.54 |
2020-09-23 | 27.79 | 27.08 | 27.79 | 27.2 | 13300.0 | 26.73 |
2020-09-22 | 27.9 | 27.55 | 27.55 | 27.69 | 6600.0 | 27.22 |
2020-09-21 | 27.93 | 27.43 | 27.63 | 27.67 | 6900.0 | 27.2 |
2020-09-18 | 28.0 | 27.68 | 28.0 | 27.85 | 5000.0 | 27.37 |
2020-09-17 | 28.28 | 27.66 | 28.0 | 27.84 | 8800.0 | 27.36 |
2020-09-16 | 28.38 | 28.18 | 28.24 | 28.18 | 12900.0 | 27.7 |
2020-09-15 | 28.34 | 28.2 | 28.2 | 28.27 | 9900.0 | 27.79 |
2020-09-14 | 28.5 | 28.07 | 28.07 | 28.49 | 25800.0 | 27.52 |
2020-09-11 | 28.19 | 28.01 | 28.19 | 28.19 | 17200.0 | 27.23 |
2020-09-10 | 28.19 | 27.9 | 27.9 | 28.08 | 15000.0 | 27.12 |
2020-09-09 | 27.98 | 27.69 | 27.75 | 27.9 | 24900.0 | 26.95 |
2020-09-08 | 27.79 | 27.62 | 27.73 | 27.64 | 10000.0 | 26.7 |
2020-09-04 | 27.95 | 27.73 | 27.88 | 27.95 | 13000.0 | 27.0 |
2020-09-03 | 27.99 | 27.79 | 27.99 | 27.88 | 17900.0 | 26.93 |
2020-09-02 | 28.0 | 27.87 | 27.9 | 28.0 | 8400.0 | 27.04 |
2020-09-01 | 28.02 | 27.8 | 27.95 | 27.91 | 11400.0 | 26.96 |
2020-08-31 | 28.04 | 27.75 | 28.02 | 27.75 | 41200.0 | 26.8 |
2020-08-28 | 28.2 | 28.06 | 28.06 | 28.1 | 11000.0 | 27.14 |
2020-08-27 | 28.15 | 28.04 | 28.04 | 28.11 | 25700.0 | 27.15 |
2020-08-26 | 28.09 | 27.86 | 27.86 | 28.09 | 24500.0 | 27.13 |
2020-08-25 | 27.95 | 27.68 | 27.77 | 27.95 | 19000.0 | 27.0 |
2020-08-24 | 27.9 | 27.74 | 27.9 | 27.85 | 12400.0 | 26.9 |
2020-08-21 | 27.89 | 27.53 | 27.84 | 27.89 | 15600.0 | 26.94 |
2020-08-20 | 27.78 | 27.58 | 27.58 | 27.74 | 6800.0 | 26.79 |
2020-08-19 | 27.8 | 27.45 | 27.64 | 27.76 | 15300.0 | 26.81 |
2020-08-18 | 27.67 | 27.5 | 27.53 | 27.6 | 29300.0 | 26.66 |
2020-08-17 | 27.49 | 27.25 | 27.39 | 27.45 | 9000.0 | 26.51 |
2020-08-14 | 27.45 | 27.15 | 27.2 | 27.31 | 14000.0 | 26.38 |
2020-08-13 | 27.29 | 27.01 | 27.08 | 27.22 | 12400.0 | 26.29 |
2020-08-12 | 27.39 | 27.01 | 27.3 | 27.01 | 62700.0 | 26.09 |
2020-08-11 | 27.52 | 27.2 | 27.24 | 27.41 | 92000.0 | 26.48 |
2020-08-10 | 27.34 | 27.17 | 27.32 | 27.28 | 32100.0 | 26.35 |
2020-08-07 | 27.42 | 27.22 | 27.25 | 27.24 | 20900.0 | 26.31 |
2020-08-06 | 27.56 | 27.24 | 27.56 | 27.24 | 34900.0 | 26.31 |
2020-08-05 | 27.52 | 27.18 | 27.18 | 27.51 | 13200.0 | 26.57 |
2020-08-04 | 27.4 | 27.25 | 27.4 | 27.39 | 6700.0 | 26.46 |
2020-08-03 | 27.4 | 27.18 | 27.35 | 27.4 | 8100.0 | 26.47 |
2020-07-31 | 27.55 | 27.29 | 27.48 | 27.4 | 16500.0 | 26.47 |
2020-07-30 | 27.43 | 27.2 | 27.21 | 27.39 | 8800.0 | 26.46 |
2020-07-29 | 27.26 | 27.0 | 27.0 | 27.26 | 11000.0 | 26.33 |
2020-07-28 | 27.0 | 26.72 | 26.72 | 27.0 | 20300.0 | 26.08 |
2020-07-27 | 26.87 | 26.7 | 26.75 | 26.83 | 11100.0 | 25.91 |
2020-07-24 | 26.98 | 26.72 | 26.98 | 26.75 | 5000.0 | 25.84 |
2020-07-23 | 26.96 | 26.61 | 26.61 | 26.95 | 8500.0 | 26.03 |
2020-07-22 | 26.88 | 26.54 | 26.88 | 26.64 | 20300.0 | 25.73 |
2020-07-21 | 27.0 | 26.7 | 26.89 | 26.95 | 11600.0 | 26.03 |
2020-07-20 | 26.92 | 26.55 | 26.64 | 26.83 | 7800.0 | 25.91 |
2020-07-17 | 26.81 | 26.52 | 26.52 | 26.7 | 26800.0 | 25.79 |
2020-07-16 | 26.79 | 26.52 | 26.52 | 26.74 | 6300.0 | 25.83 |
2020-07-15 | 26.58 | 26.4 | 26.53 | 26.51 | 27600.0 | 25.61 |
2020-07-14 | 26.38 | 26.23 | 26.38 | 26.38 | 5500.0 | 25.48 |
2020-07-13 | 26.47 | 26.31 | 26.37 | 26.38 | 17700.0 | 25.48 |
2020-07-10 | 26.49 | 26.33 | 26.37 | 26.47 | 10000.0 | 25.57 |
2020-07-09 | 26.42 | 26.16 | 26.28 | 26.27 | 32100.0 | 25.37 |
2020-07-08 | 26.61 | 26.34 | 26.5 | 26.39 | 26400.0 | 25.49 |
2020-07-07 | 26.76 | 26.5 | 26.5 | 26.55 | 16500.0 | 25.64 |
2020-07-06 | 26.53 | 26.24 | 26.36 | 26.53 | 16000.0 | 25.63 |
2020-07-02 | 26.44 | 26.28 | 26.36 | 26.31 | 9500.0 | 25.41 |
2020-07-01 | 26.48 | 26.07 | 26.36 | 26.25 | 19800.0 | 25.35 |
2020-06-30 | 27.17 | 26.0 | 26.94 | 26.0 | 121200.0 | 25.11 |
2020-06-29 | 26.84 | 26.26 | 26.78 | 26.26 | 17800.0 | 25.36 |
2020-06-26 | 27.19 | 26.75 | 27.19 | 26.75 | 10100.0 | 25.84 |
2020-06-25 | 27.17 | 27.05 | 27.17 | 27.05 | 3300.0 | 26.13 |
2020-06-24 | 27.39 | 27.04 | 27.15 | 27.09 | 13900.0 | 26.17 |
2020-06-23 | 27.47 | 27.14 | 27.15 | 27.47 | 14100.0 | 26.53 |
2020-06-22 | 27.38 | 27.14 | 27.3 | 27.18 | 10900.0 | 26.25 |
2020-06-19 | 27.49 | 27.21 | 27.26 | 27.49 | 4300.0 | 26.55 |
2020-06-18 | 27.61 | 27.18 | 27.18 | 27.54 | 5900.0 | 26.6 |
2020-06-17 | 27.59 | 27.07 | 27.59 | 27.48 | 6200.0 | 26.54 |
2020-06-16 | 27.38 | 27.2 | 27.2 | 27.24 | 2500.0 | 26.31 |
2020-06-15 | 27.23 | 27.0 | 27.23 | 27.11 | 17700.0 | 26.19 |
2020-06-12 | 28.06 | 27.51 | 28.06 | 27.51 | 9700.0 | 26.1 |
2020-06-11 | 27.9 | 27.57 | 27.9 | 27.69 | 14900.0 | 26.27 |
2020-06-10 | 28.43 | 28.04 | 28.2 | 28.04 | 11900.0 | 26.6 |
2020-06-09 | 28.33 | 27.97 | 28.05 | 28.12 | 7300.0 | 26.68 |
2020-06-08 | 28.21 | 27.87 | 27.95 | 27.99 | 28700.0 | 26.55 |
2020-06-05 | 27.9 | 27.7 | 27.85 | 27.81 | 24300.0 | 26.38 |
2020-06-04 | 27.85 | 27.75 | 27.75 | 27.85 | 7600.0 | 26.42 |
2020-06-03 | 27.85 | 27.68 | 27.8 | 27.85 | 8700.0 | 26.42 |
2020-06-02 | 27.85 | 27.64 | 27.64 | 27.85 | 8500.0 | 26.42 |
2020-06-01 | 27.85 | 27.63 | 27.75 | 27.85 | 9400.0 | 26.42 |
2020-05-29 | 27.71 | 27.36 | 27.43 | 27.71 | 16300.0 | 26.29 |
2020-05-28 | 27.45 | 27.26 | 27.26 | 27.45 | 7800.0 | 26.04 |
2020-05-27 | 27.5 | 27.26 | 27.5 | 27.37 | 5300.0 | 25.96 |
2020-05-26 | 27.73 | 27.4 | 27.56 | 27.49 | 5700.0 | 26.08 |
2020-05-22 | 27.5 | 27.3 | 27.5 | 27.42 | 9200.0 | 26.01 |
2020-05-21 | 27.5 | 27.39 | 27.47 | 27.5 | 10100.0 | 26.09 |
2020-05-20 | 27.43 | 27.21 | 27.4 | 27.43 | 18800.0 | 26.02 |
2020-05-19 | 27.47 | 27.23 | 27.23 | 27.43 | 8900.0 | 26.02 |
2020-05-18 | 27.24 | 26.82 | 26.97 | 27.15 | 21200.0 | 25.75 |
2020-05-15 | 26.84 | 26.4 | 26.4 | 26.84 | 7100.0 | 25.46 |
2020-05-14 | 26.78 | 26.1 | 26.55 | 26.45 | 21200.0 | 25.09 |
2020-05-13 | 26.7 | 26.48 | 26.55 | 26.7 | 6400.0 | 25.33 |
2020-05-12 | 26.94 | 26.64 | 26.9 | 26.94 | 10700.0 | 25.56 |
2020-05-11 | 26.95 | 26.35 | 26.45 | 26.94 | 12400.0 | 25.56 |
2020-05-08 | 26.8 | 26.35 | 26.35 | 26.8 | 5700.0 | 25.42 |
2020-05-07 | 26.57 | 26.06 | 26.42 | 26.31 | 33900.0 | 24.96 |
2020-05-06 | 26.6 | 26.21 | 26.38 | 26.21 | 15600.0 | 24.86 |
2020-05-05 | 26.59 | 26.14 | 26.59 | 26.4 | 17000.0 | 25.04 |
2020-05-04 | 26.94 | 26.08 | 26.94 | 26.57 | 22800.0 | 25.2 |
2020-05-01 | 26.91 | 26.22 | 26.85 | 26.84 | 10000.0 | 25.46 |
2020-04-30 | 27.02 | 26.69 | 26.79 | 26.93 | 29100.0 | 25.55 |
2020-04-29 | 27.0 | 26.53 | 26.62 | 27.0 | 32200.0 | 25.61 |
2020-04-28 | 26.75 | 26.31 | 26.34 | 26.72 | 21300.0 | 25.35 |
2020-04-27 | 26.69 | 26.14 | 26.69 | 26.34 | 9500.0 | 24.99 |
2020-04-24 | 26.52 | 26.15 | 26.48 | 26.5 | 18000.0 | 25.14 |
2020-04-23 | 26.48 | 25.84 | 26.2 | 26.48 | 24300.0 | 25.12 |
2020-04-22 | 26.25 | 25.33 | 25.6 | 25.84 | 26000.0 | 24.51 |
2020-04-21 | 25.5 | 24.83 | 25.25 | 25.5 | 24900.0 | 24.19 |
2020-04-20 | 25.9 | 25.34 | 25.87 | 25.41 | 14500.0 | 24.1 |
2020-04-17 | 26.13 | 25.59 | 26.13 | 25.64 | 16500.0 | 24.32 |
2020-04-16 | 26.12 | 25.56 | 25.75 | 25.56 | 22400.0 | 24.25 |
2020-04-15 | 26.03 | 25.43 | 25.89 | 25.7 | 44600.0 | 24.38 |
2020-04-14 | 26.43 | 25.85 | 26.43 | 26.25 | 6900.0 | 24.9 |
2020-04-13 | 26.31 | 25.06 | 26.31 | 25.9 | 18000.0 | 24.57 |
2020-04-09 | 26.93 | 26.2 | 26.2 | 26.64 | 44100.0 | 25.27 |
2020-04-08 | 26.35 | 25.5 | 26.02 | 26.02 | 24700.0 | 24.68 |
2020-04-07 | 25.8 | 25.0 | 25.33 | 25.8 | 39600.0 | 24.47 |
2020-04-06 | 25.45 | 24.91 | 25.05 | 25.29 | 14700.0 | 23.99 |
2020-04-03 | 25.06 | 24.25 | 24.25 | 25.06 | 38200.0 | 23.77 |
2020-04-02 | 24.46 | 23.49 | 23.6 | 24.24 | 18900.0 | 22.99 |
2020-04-01 | 25.85 | 23.52 | 25.75 | 23.52 | 49600.0 | 22.31 |
2020-03-31 | 28.73 | 25.0 | 25.7 | 25.0 | 37800.0 | 23.72 |
2020-03-30 | 25.64 | 24.83 | 24.96 | 25.64 | 25300.0 | 24.32 |
2020-03-27 | 25.25 | 24.59 | 25.14 | 25.08 | 14000.0 | 23.79 |
2020-03-26 | 25.63 | 23.58 | 24.81 | 25.14 | 38500.0 | 23.85 |
2020-03-25 | 25.11 | 24.01 | 24.01 | 24.65 | 49900.0 | 23.38 |
2020-03-24 | 24.24 | 23.41 | 24.07 | 23.64 | 19400.0 | 22.43 |
2020-03-23 | 24.03 | 21.14 | 24.03 | 22.83 | 59700.0 | 21.66 |
2020-03-20 | 25.13 | 22.8 | 22.8 | 23.92 | 77200.0 | 22.69 |
2020-03-19 | 24.7 | 20.99 | 21.0 | 22.15 | 62800.0 | 21.01 |
2020-03-18 | 24.48 | 19.59 | 24.44 | 19.98 | 152300.0 | 18.95 |
2020-03-17 | 25.43 | 24.6 | 25.21 | 25.01 | 57500.0 | 23.72 |
2020-03-16 | 25.69 | 25.15 | 25.3 | 25.25 | 62300.0 | 23.95 |
2020-03-13 | 26.76 | 25.6 | 26.0 | 26.38 | 44300.0 | 24.56 |
2020-03-12 | 26.68 | 25.1 | 26.59 | 25.35 | 92900.0 | 23.6 |
2020-03-11 | 27.2 | 26.85 | 27.14 | 27.06 | 18000.0 | 25.19 |
2020-03-10 | 27.8 | 26.76 | 27.05 | 27.05 | 27700.0 | 25.18 |
2020-03-09 | 27.01 | 26.5 | 26.9 | 26.88 | 51900.0 | 25.02 |
2020-03-06 | 27.85 | 27.35 | 27.85 | 27.35 | 19600.0 | 25.46 |
2020-03-05 | 27.97 | 27.72 | 27.95 | 27.93 | 7300.0 | 26.0 |
2020-03-04 | 28.11 | 27.85 | 27.85 | 28.0 | 30200.0 | 26.07 |
2020-03-03 | 28.14 | 27.53 | 28.08 | 27.92 | 30400.0 | 25.99 |
2020-03-02 | 27.53 | 27.07 | 27.07 | 27.5 | 18100.0 | 25.6 |
2020-02-28 | 27.35 | 26.95 | 27.25 | 26.95 | 131000.0 | 25.09 |
2020-02-27 | 27.77 | 27.15 | 27.77 | 27.45 | 43700.0 | 25.55 |
2020-02-26 | 27.76 | 27.35 | 27.76 | 27.61 | 41200.0 | 25.7 |
2020-02-25 | 28.08 | 27.43 | 27.9 | 27.5 | 51500.0 | 25.6 |
2020-02-24 | 28.26 | 27.79 | 28.26 | 27.79 | 29700.0 | 25.87 |
2020-02-21 | 28.5 | 28.26 | 28.5 | 28.26 | 13200.0 | 26.31 |
2020-02-20 | 28.69 | 28.42 | 28.64 | 28.55 | 19800.0 | 26.58 |
2020-02-19 | 28.75 | 28.59 | 28.68 | 28.62 | 44700.0 | 26.64 |
2020-02-18 | 28.79 | 28.59 | 28.78 | 28.69 | 15100.0 | 26.71 |