名前 | Century Bancorp Inc. Class A Common Stock |
ティッカー | CNBKA |
国 | United States |
上場年 | 1987.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 85.0 | 83.75 | 84.99 | 84.37 | 9000.0 | 84.37 |
2021-02-12 | 84.4 | 83.24 | 83.79 | 84.4 | 3900.0 | 84.4 |
2021-02-11 | 84.91 | 81.88 | 84.91 | 83.33 | 12100.0 | 83.33 |
2021-02-10 | 86.21 | 82.81 | 83.03 | 84.21 | 12200.0 | 84.21 |
2021-02-09 | 83.6 | 81.87 | 82.15 | 82.77 | 5800.0 | 82.77 |
2021-02-08 | 82.5 | 80.64 | 82.4 | 82.5 | 12600.0 | 82.5 |
2021-02-05 | 83.58 | 81.95 | 82.9 | 81.95 | 7800.0 | 81.95 |
2021-02-04 | 84.68 | 82.25 | 82.77 | 82.25 | 15400.0 | 82.25 |
2021-02-03 | 82.8 | 81.5 | 82.5 | 81.65 | 8800.0 | 81.65 |
2021-02-02 | 83.91 | 82.24 | 83.0 | 82.5 | 15300.0 | 82.5 |
2021-02-01 | 83.5 | 79.11 | 79.11 | 82.16 | 16000.0 | 82.16 |
2021-01-29 | 80.25 | 76.75 | 77.19 | 79.2 | 21600.0 | 79.2 |
2021-01-28 | 78.39 | 75.52 | 77.0 | 75.63 | 13700.0 | 75.45 |
2021-01-27 | 81.0 | 76.1 | 78.0 | 76.1 | 18100.0 | 75.92 |
2021-01-26 | 82.56 | 77.55 | 80.33 | 77.55 | 20800.0 | 77.37 |
2021-01-25 | 82.88 | 79.25 | 82.22 | 79.25 | 22200.0 | 79.06 |
2021-01-22 | 86.17 | 81.7 | 84.0 | 83.36 | 18500.0 | 83.16 |
2021-01-21 | 86.11 | 79.35 | 79.95 | 84.42 | 28100.0 | 84.22 |
2021-01-20 | 80.43 | 77.98 | 79.6 | 79.35 | 14700.0 | 79.16 |
2021-01-19 | 81.25 | 79.25 | 80.63 | 79.6 | 15200.0 | 79.41 |
2021-01-15 | 80.21 | 79.25 | 79.25 | 79.75 | 5200.0 | 79.56 |
2021-01-14 | 80.75 | 80.15 | 80.16 | 80.3 | 4600.0 | 80.11 |
2021-01-13 | 81.39 | 79.08 | 81.39 | 79.99 | 5300.0 | 79.8 |
2021-01-12 | 81.28 | 79.53 | 79.55 | 81.28 | 11200.0 | 81.09 |
2021-01-11 | 79.07 | 78.26 | 78.26 | 79.07 | 2000.0 | 78.88 |
2021-01-08 | 79.42 | 77.93 | 78.5 | 79.42 | 5500.0 | 79.23 |
2021-01-07 | 79.99 | 77.85 | 79.58 | 78.55 | 9700.0 | 78.36 |
2021-01-06 | 81.12 | 77.65 | 78.02 | 78.21 | 15100.0 | 78.02 |
2021-01-05 | 77.66 | 76.22 | 77.34 | 76.22 | 4900.0 | 76.04 |
2021-01-04 | 78.36 | 76.81 | 78.36 | 77.04 | 3900.0 | 76.86 |
2020-12-31 | 78.53 | 77.0 | 77.48 | 77.36 | 3900.0 | 77.18 |
2020-12-30 | 79.0 | 77.25 | 78.2 | 77.5 | 3100.0 | 77.32 |
2020-12-29 | 78.96 | 76.95 | 77.03 | 78.81 | 4200.0 | 78.62 |
2020-12-28 | 78.77 | 77.5 | 78.77 | 77.7 | 2900.0 | 77.52 |
2020-12-24 | 76.8 | 76.67 | 76.7 | 76.75 | 1500.0 | 76.57 |
2020-12-23 | 78.72 | 77.27 | 77.79 | 78.0 | 3500.0 | 77.81 |
2020-12-22 | 78.26 | 75.14 | 76.78 | 78.26 | 6300.0 | 78.07 |
2020-12-21 | 79.45 | 76.0 | 77.65 | 79.37 | 4400.0 | 79.18 |
2020-12-18 | 80.0 | 77.56 | 79.99 | 77.72 | 13300.0 | 77.54 |
2020-12-17 | 79.5 | 78.57 | 79.19 | 79.29 | 8200.0 | 79.1 |
2020-12-16 | 79.27 | 74.5 | 74.5 | 79.19 | 12700.0 | 79.0 |
2020-12-15 | 75.99 | 74.22 | 74.22 | 75.5 | 4500.0 | 75.32 |
2020-12-14 | 75.61 | 73.9 | 74.64 | 73.9 | 6400.0 | 73.72 |
2020-12-11 | 75.28 | 73.9 | 75.28 | 74.44 | 6000.0 | 74.26 |
2020-12-10 | 75.82 | 74.56 | 75.04 | 75.4 | 5300.0 | 75.22 |
2020-12-09 | 77.03 | 75.15 | 76.96 | 75.33 | 9200.0 | 75.15 |
2020-12-08 | 78.13 | 75.91 | 76.42 | 76.6 | 9000.0 | 76.42 |
2020-12-07 | 77.37 | 74.5 | 75.8 | 76.0 | 25200.0 | 75.82 |
2020-12-04 | 77.9 | 77.09 | 77.09 | 77.36 | 3800.0 | 77.18 |
2020-12-03 | 79.0 | 77.01 | 77.7 | 78.0 | 2700.0 | 77.81 |
2020-12-02 | 79.53 | 75.84 | 75.84 | 78.12 | 7700.0 | 77.93 |
2020-12-01 | 76.9 | 74.9 | 75.35 | 76.9 | 11500.0 | 76.72 |
2020-11-30 | 76.97 | 73.9 | 75.9 | 73.9 | 13200.0 | 73.72 |
2020-11-27 | 78.0 | 76.0 | 77.62 | 76.53 | 9800.0 | 76.35 |
2020-11-25 | 80.61 | 76.79 | 79.92 | 78.12 | 21700.0 | 77.93 |
2020-11-24 | 81.6 | 79.45 | 81.0 | 80.64 | 27300.0 | 80.45 |
2020-11-23 | 81.02 | 77.84 | 77.84 | 79.95 | 12000.0 | 79.76 |
2020-11-20 | 80.5 | 76.61 | 79.85 | 78.68 | 10100.0 | 78.49 |
2020-11-19 | 81.45 | 79.78 | 80.13 | 80.95 | 9600.0 | 80.76 |
2020-11-18 | 82.5 | 79.95 | 80.3 | 80.0 | 6600.0 | 79.81 |
2020-11-17 | 81.84 | 79.0 | 79.0 | 80.2 | 8900.0 | 80.01 |
2020-11-16 | 82.4 | 79.31 | 80.1 | 82.4 | 13900.0 | 82.2 |
2020-11-13 | 79.07 | 76.78 | 78.52 | 78.05 | 9600.0 | 77.86 |
2020-11-12 | 78.77 | 75.88 | 77.84 | 77.7 | 11800.0 | 77.52 |
2020-11-11 | 81.09 | 76.39 | 77.0 | 79.7 | 19700.0 | 79.51 |
2020-11-10 | 77.13 | 75.35 | 76.9 | 76.92 | 19900.0 | 76.74 |
2020-11-09 | 77.85 | 72.5 | 72.5 | 75.84 | 17400.0 | 75.66 |
2020-11-06 | 71.68 | 69.55 | 71.68 | 69.76 | 3100.0 | 69.59 |
2020-11-05 | 74.37 | 70.95 | 72.0 | 72.73 | 4400.0 | 72.56 |
2020-11-04 | 73.64 | 70.2 | 73.64 | 70.2 | 5400.0 | 70.03 |
2020-11-03 | 75.15 | 73.5 | 73.62 | 74.59 | 11300.0 | 74.41 |
2020-11-02 | 74.44 | 72.02 | 72.4 | 73.1 | 4900.0 | 72.93 |
2020-10-30 | 73.57 | 71.5 | 71.5 | 71.57 | 5400.0 | 71.4 |
2020-10-29 | 73.33 | 70.25 | 70.25 | 72.8 | 6500.0 | 72.47 |
2020-10-28 | 71.8 | 70.3 | 71.77 | 71.25 | 8700.0 | 70.92 |
2020-10-27 | 73.5 | 72.63 | 73.1 | 72.63 | 4300.0 | 72.3 |
2020-10-26 | 74.27 | 73.12 | 73.67 | 73.12 | 4000.0 | 72.79 |
2020-10-23 | 75.61 | 73.99 | 74.5 | 74.1 | 7100.0 | 73.76 |
2020-10-22 | 75.53 | 73.48 | 73.48 | 73.81 | 7600.0 | 73.47 |
2020-10-21 | 74.54 | 72.4 | 72.7 | 74.3 | 13300.0 | 73.96 |
2020-10-20 | 73.38 | 69.86 | 70.12 | 72.88 | 14300.0 | 72.55 |
2020-10-19 | 70.93 | 69.8 | 70.11 | 69.8 | 14700.0 | 69.48 |
2020-10-16 | 71.95 | 69.97 | 69.97 | 70.61 | 18400.0 | 70.29 |
2020-10-15 | 70.51 | 68.62 | 69.33 | 70.5 | 27000.0 | 70.18 |
2020-10-14 | 70.48 | 68.9 | 68.9 | 69.17 | 30000.0 | 68.85 |
2020-10-13 | 69.25 | 68.04 | 68.62 | 68.14 | 4400.0 | 67.83 |
2020-10-12 | 69.64 | 67.35 | 68.53 | 69.2 | 8700.0 | 68.88 |
2020-10-09 | 70.08 | 67.6 | 70.08 | 68.7 | 2700.0 | 68.39 |
2020-10-08 | 70.0 | 68.38 | 69.29 | 69.24 | 7700.0 | 68.92 |
2020-10-07 | 69.0 | 67.56 | 67.56 | 68.26 | 11000.0 | 67.95 |
2020-10-06 | 68.97 | 67.0 | 68.75 | 67.58 | 4500.0 | 67.27 |
2020-10-05 | 69.0 | 68.04 | 68.56 | 69.0 | 7300.0 | 68.68 |
2020-10-02 | 68.43 | 66.18 | 66.85 | 67.91 | 3100.0 | 67.6 |
2020-10-01 | 66.56 | 65.82 | 66.0 | 66.01 | 4800.0 | 65.71 |
2020-09-30 | 66.86 | 64.79 | 64.79 | 65.74 | 9200.0 | 65.44 |
2020-09-29 | 65.51 | 64.0 | 64.48 | 65.0 | 18900.0 | 64.7 |
2020-09-28 | 65.08 | 64.09 | 64.32 | 64.1 | 7500.0 | 63.81 |
2020-09-25 | 64.8 | 63.45 | 64.15 | 63.64 | 6200.0 | 63.35 |
2020-09-24 | 65.46 | 63.28 | 64.05 | 63.77 | 13200.0 | 63.48 |
2020-09-23 | 66.0 | 63.5 | 66.0 | 63.85 | 13400.0 | 63.56 |
2020-09-22 | 66.24 | 64.33 | 66.09 | 66.14 | 10800.0 | 65.84 |
2020-09-21 | 67.01 | 64.75 | 65.16 | 65.56 | 16000.0 | 65.26 |
2020-09-18 | 67.22 | 65.16 | 66.8 | 67.19 | 30900.0 | 66.88 |
2020-09-17 | 66.51 | 65.4 | 65.82 | 66.51 | 4800.0 | 66.21 |
2020-09-16 | 67.27 | 65.73 | 66.0 | 65.95 | 12100.0 | 65.65 |
2020-09-15 | 68.17 | 65.82 | 67.44 | 66.0 | 5200.0 | 65.7 |
2020-09-14 | 67.6 | 67.01 | 67.51 | 67.15 | 7900.0 | 66.84 |
2020-09-11 | 67.72 | 65.76 | 67.1 | 66.5 | 10900.0 | 66.2 |
2020-09-10 | 67.87 | 67.03 | 67.4 | 67.69 | 5500.0 | 67.38 |
2020-09-09 | 68.11 | 67.01 | 68.05 | 67.3 | 7900.0 | 66.99 |
2020-09-08 | 69.47 | 67.39 | 69.47 | 68.65 | 6700.0 | 68.34 |
2020-09-04 | 70.83 | 68.54 | 70.83 | 70.09 | 10200.0 | 69.77 |
2020-09-03 | 71.04 | 68.5 | 69.46 | 69.13 | 6500.0 | 68.81 |
2020-09-02 | 70.58 | 68.57 | 69.88 | 69.51 | 9400.0 | 69.19 |
2020-09-01 | 70.42 | 69.25 | 69.8 | 69.25 | 3100.0 | 68.93 |
2020-08-31 | 71.05 | 70.45 | 71.05 | 70.45 | 4700.0 | 70.13 |
2020-08-28 | 71.04 | 70.65 | 70.66 | 71.04 | 5100.0 | 70.72 |
2020-08-27 | 71.5 | 70.24 | 70.24 | 70.43 | 9500.0 | 70.11 |
2020-08-26 | 70.76 | 69.72 | 70.19 | 69.72 | 4600.0 | 69.4 |
2020-08-25 | 71.4 | 70.12 | 71.4 | 70.54 | 2500.0 | 70.22 |
2020-08-24 | 71.03 | 68.06 | 70.5 | 70.87 | 6400.0 | 70.55 |
2020-08-21 | 71.97 | 70.61 | 71.5 | 71.49 | 5600.0 | 71.16 |
2020-08-20 | 72.2 | 71.19 | 71.19 | 72.2 | 3500.0 | 71.87 |
2020-08-19 | 73.38 | 71.8 | 72.46 | 71.89 | 11500.0 | 71.56 |
2020-08-18 | 72.61 | 70.52 | 71.6 | 71.34 | 10600.0 | 71.01 |
2020-08-17 | 73.75 | 72.35 | 73.75 | 72.55 | 4500.0 | 72.22 |
2020-08-14 | 74.59 | 73.81 | 74.49 | 74.4 | 3500.0 | 74.06 |
2020-08-13 | 74.25 | 73.16 | 73.56 | 74.25 | 2500.0 | 73.91 |
2020-08-12 | 75.5 | 73.78 | 75.47 | 74.52 | 4300.0 | 74.18 |
2020-08-11 | 75.75 | 74.43 | 75.0 | 74.47 | 10600.0 | 74.13 |
2020-08-10 | 75.2 | 73.02 | 73.4 | 74.18 | 9700.0 | 73.84 |
2020-08-07 | 73.37 | 70.76 | 71.0 | 73.15 | 21800.0 | 72.82 |
2020-08-06 | 70.79 | 69.85 | 70.52 | 70.14 | 4700.0 | 69.82 |
2020-08-05 | 71.29 | 69.84 | 70.81 | 70.56 | 5200.0 | 70.24 |
2020-08-04 | 71.29 | 69.25 | 71.04 | 70.3 | 7100.0 | 69.98 |
2020-08-03 | 71.3 | 69.91 | 71.3 | 71.0 | 2200.0 | 70.68 |
2020-07-31 | 71.93 | 68.72 | 70.59 | 69.64 | 13300.0 | 69.32 |
2020-07-30 | 71.5 | 70.75 | 71.5 | 70.82 | 4700.0 | 70.36 |
2020-07-29 | 73.1 | 72.41 | 72.5 | 72.41 | 8100.0 | 71.94 |
2020-07-28 | 74.02 | 72.33 | 73.53 | 72.33 | 8200.0 | 71.86 |
2020-07-27 | 75.05 | 73.23 | 74.68 | 73.85 | 4800.0 | 73.37 |
2020-07-24 | 76.31 | 74.97 | 75.83 | 74.97 | 2700.0 | 74.48 |
2020-07-23 | 78.2 | 75.71 | 77.71 | 75.82 | 9100.0 | 75.32 |
2020-07-22 | 78.74 | 76.29 | 76.75 | 77.81 | 7800.0 | 77.3 |
2020-07-21 | 78.71 | 76.7 | 77.45 | 77.59 | 5000.0 | 77.08 |
2020-07-20 | 77.31 | 76.19 | 77.31 | 76.2 | 3200.0 | 75.7 |
2020-07-17 | 77.47 | 76.05 | 76.25 | 76.5 | 3100.0 | 76.0 |
2020-07-16 | 78.88 | 76.94 | 78.73 | 76.94 | 7400.0 | 76.44 |
2020-07-15 | 79.61 | 76.0 | 76.0 | 78.5 | 13500.0 | 77.99 |
2020-07-14 | 73.94 | 72.65 | 73.79 | 73.83 | 4100.0 | 73.35 |
2020-07-13 | 73.05 | 71.54 | 72.25 | 72.4 | 6500.0 | 71.93 |
2020-07-10 | 73.94 | 70.17 | 70.5 | 73.94 | 6000.0 | 73.46 |
2020-07-09 | 72.44 | 68.57 | 71.46 | 69.01 | 8500.0 | 68.56 |
2020-07-08 | 72.46 | 71.12 | 72.24 | 72.2 | 8500.0 | 71.73 |
2020-07-07 | 74.51 | 71.0 | 74.45 | 71.72 | 7300.0 | 71.25 |
2020-07-06 | 74.35 | 74.35 | 74.35 | 74.35 | 1500.0 | 73.86 |
2020-07-02 | 77.05 | 73.11 | 77.05 | 73.11 | 4300.0 | 72.63 |
2020-07-01 | 76.51 | 72.41 | 76.51 | 73.95 | 11100.0 | 73.47 |
2020-06-30 | 78.35 | 75.95 | 76.11 | 77.72 | 7200.0 | 77.21 |
2020-06-29 | 76.37 | 73.62 | 73.62 | 75.41 | 8900.0 | 74.92 |
2020-06-26 | 74.4 | 70.75 | 74.4 | 70.75 | 24000.0 | 70.29 |
2020-06-25 | 75.85 | 71.8 | 71.8 | 75.85 | 5700.0 | 75.35 |
2020-06-24 | 74.26 | 71.25 | 74.26 | 71.31 | 7700.0 | 70.84 |
2020-06-23 | 76.42 | 75.34 | 76.42 | 75.43 | 3500.0 | 74.94 |
2020-06-22 | 76.8 | 74.59 | 74.59 | 75.15 | 5300.0 | 74.66 |
2020-06-19 | 76.13 | 73.75 | 76.13 | 75.81 | 11700.0 | 75.31 |
2020-06-18 | 75.83 | 74.04 | 74.04 | 75.47 | 3900.0 | 74.98 |
2020-06-17 | 76.77 | 75.0 | 76.77 | 75.0 | 4200.0 | 74.51 |
2020-06-16 | 78.76 | 76.0 | 78.43 | 77.25 | 8500.0 | 76.74 |
2020-06-15 | 75.6 | 70.2 | 71.53 | 74.97 | 8100.0 | 74.48 |
2020-06-12 | 76.86 | 68.5 | 76.86 | 70.8 | 8500.0 | 70.34 |
2020-06-11 | 75.51 | 71.5 | 75.5 | 71.5 | 11000.0 | 71.03 |
2020-06-10 | 81.29 | 79.25 | 81.29 | 79.25 | 3300.0 | 78.73 |
2020-06-09 | 82.78 | 80.0 | 82.51 | 80.77 | 7100.0 | 80.24 |
2020-06-08 | 87.37 | 83.58 | 86.09 | 83.58 | 9700.0 | 83.03 |
2020-06-05 | 87.28 | 83.79 | 87.28 | 83.79 | 16700.0 | 83.24 |
2020-06-04 | 82.01 | 79.33 | 79.33 | 81.67 | 5700.0 | 81.14 |
2020-06-03 | 81.48 | 78.03 | 78.03 | 81.48 | 4600.0 | 80.95 |
2020-06-02 | 78.88 | 76.36 | 77.8 | 76.7 | 4500.0 | 76.2 |
2020-06-01 | 77.75 | 75.99 | 76.68 | 75.99 | 8300.0 | 75.49 |
2020-05-29 | 76.5 | 74.86 | 76.25 | 75.4 | 8100.0 | 74.91 |
2020-05-28 | 80.54 | 77.25 | 79.5 | 77.25 | 11900.0 | 76.74 |
2020-05-27 | 80.27 | 75.25 | 75.25 | 79.93 | 9300.0 | 79.41 |
2020-05-26 | 73.97 | 71.0 | 71.0 | 73.97 | 4600.0 | 73.49 |
2020-05-22 | 69.51 | 68.15 | 69.51 | 68.62 | 9600.0 | 68.17 |
2020-05-21 | 69.5 | 67.5 | 67.5 | 68.24 | 6000.0 | 67.79 |
2020-05-20 | 69.0 | 67.26 | 68.0 | 69.0 | 19300.0 | 68.55 |
2020-05-19 | 68.34 | 64.0 | 66.68 | 64.92 | 16900.0 | 64.5 |
2020-05-18 | 68.36 | 65.21 | 65.85 | 68.36 | 8400.0 | 67.91 |
2020-05-15 | 61.28 | 60.0 | 60.09 | 61.04 | 9200.0 | 60.64 |
2020-05-14 | 61.25 | 58.05 | 58.06 | 60.29 | 10900.0 | 59.9 |
2020-05-13 | 61.43 | 57.99 | 60.6 | 60.92 | 17300.0 | 60.52 |
2020-05-12 | 64.48 | 60.88 | 64.0 | 60.9 | 18500.0 | 60.5 |
2020-05-11 | 66.68 | 64.3 | 66.68 | 65.0 | 10600.0 | 64.57 |
2020-05-08 | 68.05 | 64.72 | 64.74 | 66.67 | 11200.0 | 66.23 |
2020-05-07 | 65.99 | 62.5 | 65.11 | 64.16 | 10500.0 | 63.74 |
2020-05-06 | 67.16 | 64.18 | 67.16 | 64.89 | 14500.0 | 64.47 |
2020-05-05 | 71.49 | 65.68 | 71.49 | 65.68 | 14300.0 | 65.25 |
2020-05-04 | 71.69 | 68.98 | 71.69 | 70.22 | 12800.0 | 69.76 |
2020-05-01 | 75.16 | 69.0 | 73.5 | 70.84 | 23900.0 | 70.38 |
2020-04-30 | 77.0 | 73.3 | 76.24 | 74.69 | 17500.0 | 74.2 |
2020-04-29 | 81.35 | 76.47 | 78.79 | 76.81 | 32200.0 | 76.19 |
2020-04-28 | 74.67 | 68.0 | 68.81 | 74.52 | 30500.0 | 73.92 |
2020-04-27 | 67.98 | 64.27 | 64.51 | 66.58 | 19700.0 | 66.04 |
2020-04-24 | 63.61 | 61.01 | 62.55 | 62.93 | 13200.0 | 62.42 |
2020-04-23 | 64.21 | 60.62 | 62.08 | 61.8 | 12200.0 | 61.3 |
2020-04-22 | 61.68 | 59.92 | 60.84 | 60.99 | 10300.0 | 60.5 |
2020-04-21 | 59.87 | 55.5 | 55.5 | 59.21 | 20500.0 | 58.73 |
2020-04-20 | 59.93 | 55.8 | 58.38 | 57.3 | 23100.0 | 56.84 |
2020-04-17 | 58.78 | 54.76 | 58.32 | 58.78 | 14400.0 | 58.3 |
2020-04-16 | 62.0 | 56.62 | 61.6 | 56.9 | 22200.0 | 56.44 |
2020-04-15 | 66.61 | 61.7 | 66.61 | 61.75 | 20600.0 | 61.25 |
2020-04-14 | 67.99 | 65.63 | 67.44 | 66.8 | 17400.0 | 66.26 |
2020-04-13 | 68.5 | 65.12 | 67.61 | 66.55 | 22200.0 | 66.01 |
2020-04-09 | 71.49 | 67.67 | 70.02 | 69.19 | 18900.0 | 68.63 |
2020-04-08 | 69.87 | 64.5 | 66.64 | 68.9 | 38800.0 | 68.34 |
2020-04-07 | 68.68 | 64.64 | 68.01 | 65.74 | 27400.0 | 65.21 |
2020-04-06 | 67.07 | 61.5 | 61.9 | 67.07 | 21800.0 | 66.53 |
2020-04-03 | 60.5 | 57.28 | 59.98 | 59.55 | 9700.0 | 59.07 |
2020-04-02 | 60.75 | 55.89 | 59.99 | 59.74 | 19100.0 | 59.26 |
2020-04-01 | 61.08 | 57.76 | 60.79 | 57.95 | 16700.0 | 57.48 |
2020-03-31 | 62.24 | 58.87 | 61.7 | 62.24 | 14300.0 | 61.74 |
2020-03-30 | 63.76 | 58.25 | 60.0 | 61.92 | 15800.0 | 61.42 |
2020-03-27 | 64.08 | 60.01 | 63.53 | 60.01 | 12800.0 | 59.52 |
2020-03-26 | 67.68 | 64.5 | 67.19 | 65.24 | 24000.0 | 64.71 |
2020-03-25 | 67.4 | 59.5 | 62.94 | 67.4 | 10300.0 | 66.85 |
2020-03-24 | 62.8 | 59.0 | 61.4 | 62.8 | 16400.0 | 62.29 |
2020-03-23 | 60.66 | 55.6 | 60.02 | 59.45 | 14700.0 | 58.97 |
2020-03-20 | 59.88 | 57.93 | 58.97 | 59.68 | 20600.0 | 59.2 |
2020-03-19 | 60.16 | 56.22 | 58.51 | 59.0 | 24200.0 | 58.52 |
2020-03-18 | 60.48 | 54.33 | 58.7 | 56.58 | 31200.0 | 56.12 |
2020-03-17 | 61.41 | 51.4 | 51.62 | 61.41 | 24700.0 | 60.91 |
2020-03-16 | 58.13 | 52.0 | 58.13 | 52.0 | 28200.0 | 51.58 |
2020-03-13 | 62.33 | 55.77 | 59.73 | 59.89 | 21800.0 | 59.41 |
2020-03-12 | 61.0 | 55.81 | 55.81 | 57.48 | 26900.0 | 57.01 |
2020-03-11 | 62.5 | 58.99 | 61.76 | 59.55 | 16500.0 | 59.07 |
2020-03-10 | 67.5 | 62.76 | 65.99 | 63.05 | 19500.0 | 62.54 |
2020-03-09 | 69.5 | 64.25 | 67.89 | 64.61 | 17900.0 | 64.09 |
2020-03-06 | 73.25 | 71.24 | 72.47 | 71.24 | 11200.0 | 70.66 |
2020-03-05 | 77.5 | 73.9 | 76.21 | 73.9 | 9900.0 | 73.3 |
2020-03-04 | 77.61 | 75.52 | 76.0 | 77.3 | 12000.0 | 76.67 |
2020-03-03 | 78.05 | 74.38 | 76.02 | 74.71 | 7200.0 | 74.11 |
2020-03-02 | 76.88 | 72.11 | 73.45 | 76.88 | 8800.0 | 76.26 |
2020-02-28 | 75.45 | 72.29 | 75.41 | 72.3 | 18500.0 | 71.71 |
2020-02-27 | 79.5 | 76.59 | 79.01 | 76.59 | 12700.0 | 75.97 |
2020-02-26 | 80.5 | 78.81 | 80.5 | 80.09 | 12600.0 | 79.44 |
2020-02-25 | 82.9 | 79.9 | 82.9 | 79.9 | 17600.0 | 79.25 |
2020-02-24 | 83.15 | 82.35 | 83.1 | 82.53 | 5200.0 | 81.86 |
2020-02-21 | 85.74 | 84.24 | 85.74 | 84.54 | 4000.0 | 83.86 |
2020-02-20 | 86.16 | 85.15 | 85.21 | 85.31 | 3400.0 | 84.62 |
2020-02-19 | 85.38 | 85.2 | 85.2 | 85.38 | 1800.0 | 84.69 |
2020-02-18 | 85.81 | 84.68 | 85.81 | 85.2 | 8100.0 | 84.51 |