名前 | BanColombia S.A. Common Stock |
ティッカー | CIB |
国 | Colombia |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 37.01 | 35.78 | 36.78 | 35.9 | 330500.0 | 35.9 |
2021-02-12 | 36.52 | 35.86 | 36.29 | 36.45 | 179300.0 | 36.45 |
2021-02-11 | 36.93 | 35.9 | 36.63 | 36.05 | 128400.0 | 36.05 |
2021-02-10 | 37.16 | 36.38 | 36.71 | 36.52 | 114000.0 | 36.52 |
2021-02-09 | 36.83 | 36.15 | 36.67 | 36.48 | 259100.0 | 36.48 |
2021-02-08 | 37.09 | 36.51 | 36.81 | 36.76 | 184800.0 | 36.76 |
2021-02-05 | 36.86 | 36.12 | 36.5 | 36.44 | 128900.0 | 36.44 |
2021-02-04 | 36.34 | 35.38 | 36.34 | 35.96 | 173600.0 | 35.96 |
2021-02-03 | 36.96 | 36.24 | 36.59 | 36.24 | 123200.0 | 36.24 |
2021-02-02 | 37.15 | 36.41 | 36.41 | 36.64 | 162600.0 | 36.64 |
2021-02-01 | 36.37 | 35.54 | 35.54 | 35.87 | 150400.0 | 35.87 |
2021-01-29 | 36.18 | 34.4 | 34.71 | 35.19 | 341000.0 | 35.19 |
2021-01-28 | 35.0 | 33.95 | 33.95 | 34.76 | 262600.0 | 34.76 |
2021-01-27 | 34.53 | 33.65 | 34.3 | 33.88 | 315400.0 | 33.88 |
2021-01-26 | 35.42 | 34.34 | 35.22 | 34.54 | 344200.0 | 34.54 |
2021-01-25 | 36.33 | 34.92 | 35.94 | 35.06 | 277800.0 | 35.06 |
2021-01-22 | 37.17 | 36.17 | 37.17 | 36.17 | 240000.0 | 36.17 |
2021-01-21 | 38.92 | 37.05 | 38.88 | 37.6 | 155800.0 | 37.6 |
2021-01-20 | 38.93 | 38.36 | 38.8 | 38.81 | 118500.0 | 38.81 |
2021-01-19 | 39.49 | 38.48 | 38.85 | 38.5 | 200700.0 | 38.5 |
2021-01-15 | 39.35 | 38.62 | 39.35 | 38.76 | 96500.0 | 38.76 |
2021-01-14 | 40.0 | 39.32 | 39.5 | 39.8 | 194400.0 | 39.8 |
2021-01-13 | 40.0 | 39.28 | 40.0 | 39.41 | 91200.0 | 39.41 |
2021-01-12 | 39.91 | 38.8 | 38.8 | 39.86 | 304400.0 | 39.86 |
2021-01-11 | 39.5 | 38.38 | 39.36 | 38.77 | 153700.0 | 38.77 |
2021-01-08 | 40.11 | 39.39 | 40.11 | 39.89 | 237200.0 | 39.89 |
2021-01-07 | 41.06 | 39.68 | 40.65 | 39.71 | 240500.0 | 39.71 |
2021-01-06 | 40.61 | 39.73 | 39.91 | 40.26 | 132000.0 | 40.26 |
2021-01-05 | 39.58 | 39.09 | 39.51 | 39.51 | 125600.0 | 39.51 |
2021-01-04 | 40.78 | 39.41 | 40.16 | 39.65 | 131300.0 | 39.65 |
2020-12-31 | 40.9 | 39.56 | 40.75 | 40.18 | 58700.0 | 40.18 |
2020-12-30 | 41.54 | 40.76 | 40.76 | 40.95 | 86600.0 | 40.95 |
2020-12-29 | 40.6 | 39.73 | 40.28 | 40.51 | 315400.0 | 40.51 |
2020-12-28 | 40.74 | 40.18 | 40.35 | 40.6 | 90900.0 | 40.28 |
2020-12-24 | 40.38 | 39.81 | 40.06 | 40.28 | 36100.0 | 39.96 |
2020-12-23 | 40.4 | 39.65 | 40.32 | 40.04 | 131000.0 | 39.72 |
2020-12-22 | 40.71 | 39.56 | 39.9 | 40.08 | 347700.0 | 39.76 |
2020-12-21 | 41.83 | 39.6 | 41.17 | 39.71 | 439200.0 | 39.4 |
2020-12-18 | 42.0 | 40.4 | 41.28 | 41.98 | 484800.0 | 41.65 |
2020-12-17 | 41.4 | 40.52 | 40.99 | 41.28 | 161700.0 | 40.95 |
2020-12-16 | 40.93 | 39.78 | 40.7 | 40.82 | 225900.0 | 40.5 |
2020-12-15 | 40.74 | 38.68 | 38.91 | 40.66 | 462200.0 | 40.34 |
2020-12-14 | 38.68 | 37.83 | 38.41 | 38.55 | 245500.0 | 38.25 |
2020-12-11 | 38.66 | 37.25 | 37.63 | 37.89 | 381700.0 | 37.59 |
2020-12-10 | 38.85 | 37.02 | 37.02 | 38.1 | 385000.0 | 37.8 |
2020-12-09 | 37.82 | 36.03 | 36.18 | 37.34 | 823100.0 | 37.05 |
2020-12-08 | 36.21 | 35.04 | 35.04 | 36.05 | 148200.0 | 35.77 |
2020-12-07 | 35.95 | 34.63 | 35.16 | 35.38 | 222900.0 | 35.1 |
2020-12-04 | 35.41 | 33.52 | 33.52 | 35.22 | 494600.0 | 34.94 |
2020-12-03 | 33.5 | 32.83 | 33.0 | 33.41 | 256100.0 | 33.15 |
2020-12-02 | 32.96 | 32.22 | 32.5 | 32.94 | 150200.0 | 32.68 |
2020-12-01 | 32.3 | 31.01 | 31.04 | 32.3 | 204400.0 | 32.05 |
2020-11-30 | 31.3 | 30.3 | 30.7 | 30.45 | 459500.0 | 30.21 |
2020-11-27 | 30.88 | 30.3 | 30.73 | 30.79 | 118000.0 | 30.55 |
2020-11-25 | 31.44 | 30.71 | 31.35 | 30.85 | 100000.0 | 30.61 |
2020-11-24 | 31.43 | 30.79 | 31.0 | 31.34 | 243300.0 | 31.09 |
2020-11-23 | 30.65 | 30.25 | 30.25 | 30.39 | 98900.0 | 30.15 |
2020-11-20 | 30.38 | 29.5 | 29.76 | 30.18 | 114600.0 | 29.94 |
2020-11-19 | 30.26 | 29.63 | 30.0 | 29.87 | 221700.0 | 29.63 |
2020-11-18 | 30.66 | 29.61 | 29.67 | 30.24 | 429400.0 | 30.0 |
2020-11-17 | 30.76 | 29.46 | 30.76 | 29.61 | 317100.0 | 29.38 |
2020-11-16 | 31.14 | 29.48 | 30.08 | 31.13 | 163200.0 | 30.88 |
2020-11-13 | 29.69 | 28.98 | 29.27 | 29.22 | 135000.0 | 28.99 |
2020-11-12 | 29.3 | 28.2 | 29.22 | 28.84 | 213700.0 | 28.61 |
2020-11-11 | 29.45 | 29.13 | 29.33 | 29.35 | 77800.0 | 29.12 |
2020-11-10 | 29.39 | 29.03 | 29.37 | 29.28 | 167200.0 | 29.05 |
2020-11-09 | 29.75 | 28.64 | 28.86 | 29.16 | 475800.0 | 28.93 |
2020-11-06 | 27.24 | 26.63 | 26.63 | 27.24 | 213600.0 | 27.03 |
2020-11-05 | 27.18 | 26.55 | 26.55 | 27.0 | 116800.0 | 26.79 |
2020-11-04 | 26.78 | 26.24 | 26.26 | 26.3 | 77600.0 | 26.09 |
2020-11-03 | 26.39 | 25.85 | 26.2 | 26.27 | 102900.0 | 26.06 |
2020-11-02 | 26.16 | 25.4 | 25.51 | 25.73 | 98000.0 | 25.53 |
2020-10-30 | 25.49 | 24.5 | 24.65 | 25.49 | 186400.0 | 25.29 |
2020-10-29 | 25.0 | 24.18 | 24.96 | 24.77 | 185200.0 | 24.57 |
2020-10-28 | 25.95 | 25.01 | 25.81 | 25.05 | 288500.0 | 24.85 |
2020-10-27 | 26.87 | 26.32 | 26.81 | 26.34 | 237100.0 | 26.13 |
2020-10-26 | 27.02 | 26.02 | 26.35 | 26.94 | 184600.0 | 26.73 |
2020-10-23 | 26.68 | 26.1 | 26.4 | 26.68 | 200600.0 | 26.47 |
2020-10-22 | 27.12 | 26.18 | 26.95 | 26.23 | 329300.0 | 26.02 |
2020-10-21 | 27.22 | 26.74 | 26.94 | 26.99 | 211700.0 | 26.78 |
2020-10-20 | 26.96 | 26.22 | 26.49 | 26.93 | 159100.0 | 26.72 |
2020-10-19 | 26.32 | 25.5 | 25.71 | 26.2 | 150400.0 | 25.99 |
2020-10-16 | 25.64 | 25.17 | 25.32 | 25.53 | 126300.0 | 25.33 |
2020-10-15 | 25.45 | 25.02 | 25.36 | 25.27 | 287000.0 | 25.07 |
2020-10-14 | 25.81 | 24.88 | 25.12 | 25.67 | 319000.0 | 25.47 |
2020-10-13 | 25.91 | 25.13 | 25.73 | 25.27 | 424400.0 | 25.07 |
2020-10-12 | 26.36 | 25.45 | 26.36 | 25.8 | 128000.0 | 25.6 |
2020-10-09 | 26.42 | 26.21 | 26.22 | 26.33 | 121700.0 | 26.12 |
2020-10-08 | 26.16 | 25.77 | 25.86 | 26.03 | 164000.0 | 25.82 |
2020-10-07 | 26.18 | 25.52 | 26.1 | 25.67 | 178700.0 | 25.47 |
2020-10-06 | 26.53 | 25.87 | 26.41 | 25.88 | 141800.0 | 25.68 |
2020-10-05 | 26.31 | 25.89 | 26.17 | 26.08 | 82000.0 | 25.87 |
2020-10-02 | 25.94 | 25.11 | 25.15 | 25.85 | 54400.0 | 25.65 |
2020-10-01 | 25.93 | 25.51 | 25.66 | 25.66 | 87000.0 | 25.46 |
2020-09-30 | 25.63 | 25.08 | 25.25 | 25.55 | 209200.0 | 25.35 |
2020-09-29 | 25.72 | 24.92 | 25.64 | 25.04 | 302400.0 | 24.84 |
2020-09-28 | 26.31 | 25.48 | 25.99 | 25.7 | 249100.0 | 25.5 |
2020-09-25 | 26.07 | 25.66 | 25.79 | 25.9 | 199400.0 | 25.39 |
2020-09-24 | 26.47 | 25.32 | 25.62 | 26.13 | 200100.0 | 25.61 |
2020-09-23 | 26.33 | 25.47 | 26.2 | 25.7 | 218000.0 | 25.19 |
2020-09-22 | 27.05 | 26.17 | 26.91 | 26.17 | 187000.0 | 25.65 |
2020-09-21 | 26.86 | 26.32 | 26.71 | 26.78 | 311300.0 | 26.25 |
2020-09-18 | 27.48 | 26.86 | 27.22 | 27.14 | 807700.0 | 26.6 |
2020-09-17 | 27.86 | 27.22 | 27.53 | 27.36 | 99200.0 | 26.82 |
2020-09-16 | 27.93 | 27.31 | 27.56 | 27.77 | 249800.0 | 27.22 |
2020-09-15 | 28.11 | 27.5 | 27.84 | 27.56 | 350600.0 | 27.02 |
2020-09-14 | 28.34 | 27.7 | 28.26 | 27.7 | 431000.0 | 27.15 |
2020-09-11 | 28.84 | 27.94 | 28.52 | 28.0 | 379400.0 | 27.45 |
2020-09-10 | 29.75 | 28.43 | 29.75 | 28.49 | 324300.0 | 27.93 |
2020-09-09 | 29.9 | 29.42 | 29.44 | 29.59 | 148100.0 | 29.01 |
2020-09-08 | 29.54 | 29.01 | 29.47 | 29.14 | 151200.0 | 28.57 |
2020-09-04 | 30.32 | 29.32 | 30.19 | 29.89 | 193500.0 | 29.3 |
2020-09-03 | 30.37 | 29.32 | 30.18 | 29.79 | 183100.0 | 29.2 |
2020-09-02 | 30.88 | 30.09 | 30.1 | 30.23 | 402100.0 | 29.63 |
2020-09-01 | 30.26 | 28.11 | 28.35 | 30.19 | 282400.0 | 29.59 |
2020-08-31 | 28.7 | 27.95 | 28.7 | 28.06 | 189000.0 | 27.51 |
2020-08-28 | 28.89 | 28.33 | 28.4 | 28.76 | 155800.0 | 28.19 |
2020-08-27 | 28.5 | 27.84 | 28.22 | 28.11 | 186500.0 | 27.56 |
2020-08-26 | 28.58 | 27.7 | 28.0 | 28.19 | 211100.0 | 27.63 |
2020-08-25 | 27.95 | 27.14 | 27.65 | 27.89 | 131400.0 | 27.34 |
2020-08-24 | 27.37 | 26.76 | 26.76 | 27.31 | 203300.0 | 26.77 |
2020-08-21 | 26.82 | 26.43 | 26.8 | 26.59 | 256200.0 | 26.07 |
2020-08-20 | 26.87 | 26.11 | 26.24 | 26.84 | 151000.0 | 26.31 |
2020-08-19 | 27.12 | 26.39 | 26.54 | 26.61 | 204000.0 | 26.09 |
2020-08-18 | 26.52 | 25.83 | 25.83 | 26.48 | 221800.0 | 25.96 |
2020-08-17 | 26.25 | 25.43 | 26.25 | 25.66 | 227000.0 | 25.15 |
2020-08-14 | 26.49 | 26.19 | 26.49 | 26.29 | 106800.0 | 25.77 |
2020-08-13 | 26.6 | 26.05 | 26.05 | 26.54 | 156300.0 | 26.02 |
2020-08-12 | 27.01 | 26.07 | 27.01 | 26.25 | 341200.0 | 25.73 |
2020-08-11 | 27.57 | 26.57 | 27.28 | 26.62 | 357400.0 | 26.1 |
2020-08-10 | 26.84 | 25.51 | 25.51 | 26.55 | 331400.0 | 26.03 |
2020-08-07 | 26.04 | 24.9 | 26.04 | 25.16 | 646200.0 | 24.66 |
2020-08-06 | 26.68 | 25.55 | 25.68 | 26.24 | 799200.0 | 25.72 |
2020-08-05 | 27.02 | 26.34 | 26.69 | 26.39 | 378600.0 | 25.87 |
2020-08-04 | 27.04 | 26.31 | 27.04 | 26.44 | 329000.0 | 25.92 |
2020-08-03 | 28.13 | 27.1 | 27.9 | 27.1 | 247300.0 | 26.57 |
2020-07-31 | 28.32 | 27.55 | 28.2 | 27.92 | 634100.0 | 27.37 |
2020-07-30 | 28.4 | 27.65 | 28.01 | 28.28 | 206300.0 | 27.72 |
2020-07-29 | 28.57 | 27.77 | 27.82 | 28.51 | 411400.0 | 27.95 |
2020-07-28 | 28.8 | 28.1 | 28.6 | 28.2 | 253000.0 | 27.64 |
2020-07-27 | 28.76 | 27.77 | 27.9 | 28.65 | 287600.0 | 28.09 |
2020-07-24 | 27.96 | 27.5 | 27.89 | 27.84 | 197300.0 | 27.29 |
2020-07-23 | 28.22 | 27.45 | 27.6 | 27.98 | 229400.0 | 27.43 |
2020-07-22 | 27.83 | 27.04 | 27.28 | 27.8 | 192200.0 | 27.25 |
2020-07-21 | 27.75 | 26.01 | 26.01 | 27.48 | 435300.0 | 26.94 |
2020-07-20 | 26.82 | 25.8 | 26.6 | 25.8 | 312100.0 | 25.29 |
2020-07-17 | 27.5 | 26.51 | 27.36 | 26.58 | 369200.0 | 26.06 |
2020-07-16 | 27.63 | 26.78 | 26.87 | 27.2 | 338700.0 | 26.66 |
2020-07-15 | 27.87 | 27.05 | 27.49 | 27.09 | 471700.0 | 26.56 |
2020-07-14 | 27.58 | 26.84 | 27.19 | 26.9 | 793100.0 | 26.37 |
2020-07-13 | 28.64 | 27.32 | 28.38 | 27.32 | 557800.0 | 26.78 |
2020-07-10 | 28.25 | 27.34 | 27.34 | 28.11 | 316800.0 | 27.56 |
2020-07-09 | 28.49 | 27.25 | 28.49 | 27.65 | 536900.0 | 27.1 |
2020-07-08 | 28.5 | 27.47 | 27.47 | 28.38 | 451900.0 | 27.82 |
2020-07-07 | 27.48 | 26.92 | 27.21 | 27.4 | 363600.0 | 26.86 |
2020-07-06 | 28.32 | 27.3 | 28.07 | 27.52 | 642300.0 | 26.98 |
2020-07-02 | 27.76 | 26.99 | 27.54 | 27.31 | 351200.0 | 26.77 |
2020-07-01 | 27.26 | 26.22 | 26.51 | 26.69 | 598400.0 | 26.16 |
2020-06-30 | 26.51 | 25.73 | 25.96 | 26.31 | 397400.0 | 25.79 |
2020-06-29 | 26.56 | 25.85 | 26.21 | 26.23 | 213700.0 | 25.71 |
2020-06-26 | 26.79 | 25.89 | 26.15 | 26.39 | 507300.0 | 25.56 |
2020-06-25 | 26.84 | 26.01 | 26.1 | 26.58 | 581000.0 | 25.74 |
2020-06-24 | 26.58 | 26.08 | 26.32 | 26.36 | 576700.0 | 25.53 |
2020-06-23 | 27.2 | 26.05 | 26.55 | 26.7 | 768700.0 | 25.86 |
2020-06-22 | 27.37 | 25.57 | 27.21 | 26.08 | 658900.0 | 25.26 |
2020-06-19 | 28.27 | 27.4 | 27.93 | 27.4 | 999400.0 | 26.54 |
2020-06-18 | 27.85 | 27.25 | 27.25 | 27.36 | 298500.0 | 26.5 |
2020-06-17 | 27.84 | 27.11 | 27.53 | 27.66 | 498600.0 | 26.79 |
2020-06-16 | 30.13 | 27.37 | 29.28 | 27.47 | 920400.0 | 26.6 |
2020-06-15 | 29.4 | 27.0 | 27.17 | 29.03 | 351100.0 | 28.11 |
2020-06-12 | 29.04 | 27.77 | 28.32 | 28.41 | 467700.0 | 27.51 |
2020-06-11 | 28.18 | 26.91 | 28.0 | 27.16 | 612100.0 | 26.3 |
2020-06-10 | 31.49 | 29.49 | 31.35 | 29.62 | 847700.0 | 28.69 |
2020-06-09 | 32.74 | 31.5 | 32.74 | 31.58 | 897500.0 | 30.58 |
2020-06-08 | 33.77 | 32.29 | 33.54 | 33.74 | 628700.0 | 32.68 |
2020-06-05 | 33.19 | 31.59 | 32.37 | 32.77 | 1068200.0 | 31.74 |
2020-06-04 | 30.72 | 29.23 | 29.6 | 30.68 | 575200.0 | 29.71 |
2020-06-03 | 29.85 | 28.36 | 28.36 | 29.78 | 575900.0 | 28.84 |
2020-06-02 | 28.17 | 27.42 | 27.47 | 27.79 | 293500.0 | 26.91 |
2020-06-01 | 27.75 | 25.82 | 25.82 | 27.0 | 408600.0 | 26.15 |
2020-05-29 | 25.92 | 24.96 | 25.62 | 25.86 | 742500.0 | 25.04 |
2020-05-28 | 26.36 | 25.15 | 25.9 | 25.77 | 528700.0 | 24.96 |
2020-05-27 | 25.64 | 24.03 | 25.07 | 25.63 | 840200.0 | 24.82 |
2020-05-26 | 24.59 | 23.62 | 23.98 | 24.27 | 1007100.0 | 23.5 |
2020-05-22 | 23.48 | 22.91 | 23.48 | 23.06 | 251400.0 | 22.33 |
2020-05-21 | 23.84 | 23.14 | 23.67 | 23.55 | 745000.0 | 22.81 |
2020-05-20 | 23.54 | 22.65 | 23.31 | 23.47 | 959400.0 | 22.73 |
2020-05-19 | 24.01 | 22.91 | 23.94 | 22.92 | 967200.0 | 22.2 |
2020-05-18 | 24.22 | 22.84 | 23.5 | 24.01 | 1041600.0 | 23.25 |
2020-05-15 | 22.85 | 22.01 | 22.14 | 22.81 | 678800.0 | 22.09 |
2020-05-14 | 22.64 | 21.54 | 22.03 | 22.48 | 834200.0 | 21.77 |
2020-05-13 | 24.11 | 22.36 | 24.08 | 22.56 | 558200.0 | 21.85 |
2020-05-12 | 24.81 | 23.9 | 24.69 | 23.96 | 711800.0 | 23.2 |
2020-05-11 | 24.76 | 23.9 | 24.59 | 24.53 | 710100.0 | 23.76 |
2020-05-08 | 25.63 | 24.78 | 25.35 | 25.0 | 859000.0 | 24.21 |
2020-05-07 | 24.99 | 23.98 | 24.16 | 24.69 | 910400.0 | 23.91 |
2020-05-06 | 24.72 | 23.62 | 24.29 | 23.9 | 669900.0 | 23.15 |
2020-05-05 | 25.88 | 24.27 | 24.56 | 24.37 | 1092400.0 | 23.6 |
2020-05-04 | 25.45 | 24.45 | 24.63 | 25.35 | 642800.0 | 24.55 |
2020-05-01 | 25.47 | 23.59 | 25.47 | 25.08 | 349000.0 | 24.29 |
2020-04-30 | 26.49 | 25.28 | 25.67 | 26.1 | 668400.0 | 25.28 |
2020-04-29 | 26.86 | 25.6 | 26.46 | 26.02 | 958500.0 | 25.2 |
2020-04-28 | 25.51 | 24.36 | 25.06 | 25.32 | 358800.0 | 24.52 |
2020-04-27 | 25.19 | 24.06 | 24.35 | 24.42 | 322700.0 | 23.65 |
2020-04-24 | 24.73 | 23.97 | 24.44 | 24.02 | 565500.0 | 23.26 |
2020-04-23 | 24.92 | 24.08 | 24.5 | 24.25 | 819600.0 | 23.49 |
2020-04-22 | 25.47 | 24.2 | 24.99 | 24.3 | 837900.0 | 23.53 |
2020-04-21 | 26.62 | 24.53 | 26.01 | 24.85 | 964500.0 | 24.07 |
2020-04-20 | 28.28 | 26.4 | 27.07 | 27.31 | 284000.0 | 26.45 |
2020-04-17 | 28.49 | 27.06 | 28.19 | 27.9 | 323700.0 | 27.02 |
2020-04-16 | 28.41 | 26.95 | 27.83 | 27.2 | 430700.0 | 26.34 |
2020-04-15 | 28.52 | 26.79 | 27.53 | 28.14 | 398600.0 | 27.25 |
2020-04-14 | 29.48 | 28.16 | 28.24 | 28.45 | 467300.0 | 27.55 |
2020-04-13 | 27.91 | 26.66 | 27.91 | 27.68 | 306000.0 | 26.81 |
2020-04-09 | 29.88 | 27.62 | 27.99 | 27.92 | 469300.0 | 27.04 |
2020-04-08 | 27.58 | 26.38 | 26.84 | 26.93 | 439300.0 | 26.08 |
2020-04-07 | 28.73 | 26.39 | 27.91 | 26.52 | 670000.0 | 25.68 |
2020-04-06 | 27.18 | 25.5 | 25.62 | 26.35 | 618400.0 | 25.52 |
2020-04-03 | 24.7 | 23.57 | 24.27 | 24.36 | 378700.0 | 23.59 |
2020-04-02 | 24.8 | 22.98 | 23.56 | 24.16 | 476000.0 | 23.4 |
2020-04-01 | 24.8 | 23.21 | 23.9 | 23.62 | 731500.0 | 22.88 |
2020-03-31 | 25.1 | 24.09 | 24.24 | 24.96 | 732000.0 | 24.17 |
2020-03-30 | 24.59 | 23.03 | 23.13 | 24.16 | 771500.0 | 23.4 |
2020-03-27 | 25.06 | 22.05 | 24.33 | 23.52 | 1019600.0 | 22.78 |
2020-03-26 | 28.44 | 22.86 | 22.99 | 26.24 | 1314600.0 | 25.02 |
2020-03-25 | 23.1 | 17.5 | 17.54 | 22.36 | 1085400.0 | 21.32 |
2020-03-24 | 17.57 | 16.85 | 17.07 | 17.31 | 1444000.0 | 16.5 |
2020-03-23 | 18.81 | 16.27 | 18.81 | 16.57 | 576200.0 | 15.8 |
2020-03-20 | 20.79 | 18.19 | 19.51 | 19.02 | 1465100.0 | 18.13 |
2020-03-19 | 21.11 | 18.49 | 20.31 | 19.03 | 812500.0 | 18.14 |
2020-03-18 | 23.52 | 18.68 | 23.32 | 20.53 | 755800.0 | 19.57 |
2020-03-17 | 25.57 | 23.0 | 23.81 | 24.55 | 910700.0 | 23.4 |
2020-03-16 | 26.93 | 23.23 | 26.93 | 23.27 | 743800.0 | 22.18 |
2020-03-13 | 31.33 | 27.61 | 30.21 | 29.22 | 950000.0 | 27.86 |
2020-03-12 | 31.74 | 27.36 | 31.43 | 29.01 | 796000.0 | 27.66 |
2020-03-11 | 35.6 | 32.74 | 35.6 | 33.09 | 402300.0 | 31.55 |
2020-03-10 | 36.94 | 34.5 | 35.48 | 36.61 | 665900.0 | 34.9 |
2020-03-09 | 39.65 | 34.2 | 39.65 | 34.48 | 944600.0 | 32.87 |
2020-03-06 | 43.9 | 42.61 | 43.77 | 42.61 | 338800.0 | 40.62 |
2020-03-05 | 45.5 | 44.2 | 45.32 | 44.65 | 572400.0 | 42.57 |
2020-03-04 | 46.35 | 44.76 | 45.61 | 46.01 | 998400.0 | 43.86 |
2020-03-03 | 47.93 | 45.0 | 46.74 | 45.02 | 1036700.0 | 42.92 |
2020-03-02 | 48.3 | 46.57 | 47.66 | 46.59 | 709000.0 | 44.42 |
2020-02-28 | 47.66 | 45.64 | 47.65 | 47.48 | 587400.0 | 45.27 |
2020-02-27 | 49.17 | 47.04 | 47.9 | 48.35 | 371300.0 | 46.09 |
2020-02-26 | 49.87 | 48.67 | 49.56 | 48.93 | 481000.0 | 46.65 |
2020-02-25 | 49.53 | 48.43 | 48.43 | 48.98 | 793400.0 | 46.7 |
2020-02-24 | 49.22 | 48.4 | 49.09 | 48.42 | 1267000.0 | 46.16 |
2020-02-21 | 52.82 | 47.87 | 48.14 | 50.21 | 1954800.0 | 47.87 |
2020-02-20 | 55.29 | 54.35 | 55.24 | 54.4 | 348400.0 | 51.86 |
2020-02-19 | 55.35 | 54.48 | 54.6 | 55.33 | 284900.0 | 52.75 |
2020-02-18 | 54.75 | 53.9 | 54.51 | 54.53 | 419400.0 | 51.99 |