名前 | ConnectOne Bancorp Inc. Common Stock |
ティッカー | CNOB |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 22.96 | 22.63 | 22.85 | 22.78 | 86900.0 | 22.78 |
2021-02-12 | 22.8 | 22.28 | 22.49 | 22.62 | 75600.0 | 22.62 |
2021-02-11 | 23.35 | 22.42 | 22.92 | 22.58 | 136500.0 | 22.58 |
2021-02-10 | 23.69 | 23.17 | 23.27 | 23.21 | 114000.0 | 23.12 |
2021-02-09 | 23.57 | 23.23 | 23.25 | 23.34 | 129400.0 | 23.25 |
2021-02-08 | 23.55 | 23.14 | 23.31 | 23.36 | 309600.0 | 23.27 |
2021-02-05 | 23.58 | 23.05 | 23.58 | 23.21 | 99900.0 | 23.12 |
2021-02-04 | 23.46 | 22.51 | 22.51 | 23.36 | 111500.0 | 23.27 |
2021-02-03 | 22.65 | 21.99 | 22.37 | 22.35 | 105300.0 | 22.26 |
2021-02-02 | 22.63 | 21.88 | 22.2 | 22.55 | 116100.0 | 22.46 |
2021-02-01 | 21.99 | 20.95 | 21.57 | 21.83 | 123200.0 | 21.75 |
2021-01-29 | 21.85 | 21.02 | 21.85 | 21.25 | 993600.0 | 21.17 |
2021-01-28 | 21.91 | 20.3 | 21.03 | 21.53 | 156800.0 | 21.45 |
2021-01-27 | 20.77 | 19.5 | 20.35 | 19.79 | 125600.0 | 19.71 |
2021-01-26 | 21.45 | 20.89 | 21.27 | 21.04 | 94600.0 | 20.96 |
2021-01-25 | 21.72 | 20.58 | 21.72 | 21.23 | 60600.0 | 21.15 |
2021-01-22 | 21.61 | 20.73 | 20.79 | 21.55 | 96400.0 | 21.47 |
2021-01-21 | 21.75 | 20.97 | 21.71 | 21.14 | 65100.0 | 21.06 |
2021-01-20 | 21.82 | 21.38 | 21.65 | 21.71 | 57900.0 | 21.63 |
2021-01-19 | 22.18 | 21.49 | 22.11 | 21.78 | 94100.0 | 21.7 |
2021-01-15 | 22.17 | 21.65 | 21.88 | 21.82 | 77700.0 | 21.74 |
2021-01-14 | 22.26 | 21.5 | 21.7 | 22.12 | 116000.0 | 22.03 |
2021-01-13 | 21.7 | 20.67 | 21.18 | 21.47 | 129700.0 | 21.39 |
2021-01-12 | 21.73 | 20.22 | 21.32 | 21.5 | 68900.0 | 21.42 |
2021-01-11 | 21.26 | 20.45 | 20.45 | 21.1 | 65300.0 | 21.02 |
2021-01-08 | 21.97 | 20.49 | 21.73 | 20.85 | 88200.0 | 20.77 |
2021-01-07 | 22.0 | 21.33 | 21.45 | 21.8 | 124400.0 | 21.72 |
2021-01-06 | 21.61 | 20.23 | 20.48 | 21.26 | 396700.0 | 21.18 |
2021-01-05 | 20.25 | 19.53 | 19.53 | 19.91 | 108500.0 | 19.83 |
2021-01-04 | 20.11 | 19.25 | 19.99 | 19.63 | 99000.0 | 19.55 |
2020-12-31 | 19.93 | 19.49 | 19.78 | 19.79 | 78300.0 | 19.71 |
2020-12-30 | 19.98 | 19.27 | 19.27 | 19.83 | 73600.0 | 19.75 |
2020-12-29 | 19.93 | 19.37 | 19.8 | 19.52 | 89100.0 | 19.44 |
2020-12-28 | 20.1 | 19.46 | 19.82 | 19.83 | 70100.0 | 19.75 |
2020-12-24 | 19.64 | 19.21 | 19.56 | 19.58 | 31000.0 | 19.5 |
2020-12-23 | 19.59 | 18.91 | 18.96 | 19.56 | 62400.0 | 19.48 |
2020-12-22 | 19.58 | 18.81 | 19.58 | 18.89 | 83400.0 | 18.82 |
2020-12-21 | 20.09 | 19.1 | 19.95 | 19.54 | 130500.0 | 19.46 |
2020-12-18 | 21.0 | 20.03 | 20.85 | 20.09 | 411900.0 | 20.01 |
2020-12-17 | 21.35 | 20.61 | 20.73 | 20.77 | 141300.0 | 20.69 |
2020-12-16 | 21.08 | 20.61 | 21.03 | 20.86 | 117000.0 | 20.78 |
2020-12-15 | 20.92 | 20.24 | 20.27 | 20.86 | 91600.0 | 20.78 |
2020-12-14 | 20.94 | 20.16 | 20.94 | 20.21 | 84700.0 | 20.13 |
2020-12-11 | 20.44 | 20.0 | 20.1 | 20.27 | 135100.0 | 20.19 |
2020-12-10 | 20.27 | 19.9 | 19.95 | 20.24 | 147000.0 | 20.16 |
2020-12-09 | 20.2 | 19.9 | 20.1 | 20.1 | 164900.0 | 20.02 |
2020-12-08 | 19.96 | 19.25 | 19.45 | 19.81 | 120600.0 | 19.73 |
2020-12-07 | 19.63 | 19.07 | 19.5 | 19.61 | 104100.0 | 19.53 |
2020-12-04 | 19.43 | 18.74 | 18.87 | 19.41 | 120900.0 | 19.33 |
2020-12-03 | 18.87 | 17.85 | 18.41 | 18.64 | 99900.0 | 18.57 |
2020-12-02 | 18.49 | 17.94 | 17.94 | 18.34 | 86500.0 | 18.27 |
2020-12-01 | 18.52 | 17.83 | 18.32 | 18.05 | 124500.0 | 17.98 |
2020-11-30 | 18.6 | 17.6 | 18.28 | 17.73 | 138600.0 | 17.66 |
2020-11-27 | 18.87 | 18.13 | 18.79 | 18.43 | 65300.0 | 18.36 |
2020-11-25 | 19.03 | 18.38 | 18.93 | 18.9 | 110000.0 | 18.83 |
2020-11-24 | 19.48 | 18.32 | 18.5 | 19.19 | 176000.0 | 19.12 |
2020-11-23 | 18.08 | 17.77 | 17.87 | 17.9 | 99600.0 | 17.83 |
2020-11-20 | 17.75 | 17.27 | 17.27 | 17.65 | 140800.0 | 17.58 |
2020-11-19 | 17.63 | 16.96 | 17.34 | 17.61 | 111800.0 | 17.54 |
2020-11-18 | 18.03 | 17.41 | 17.89 | 17.42 | 100000.0 | 17.35 |
2020-11-17 | 17.75 | 17.17 | 17.57 | 17.75 | 125100.0 | 17.68 |
2020-11-16 | 18.44 | 17.6 | 18.06 | 17.86 | 215600.0 | 17.79 |
2020-11-13 | 17.51 | 17.03 | 17.1 | 17.36 | 120700.0 | 17.29 |
2020-11-12 | 17.29 | 16.63 | 17.04 | 16.92 | 152800.0 | 16.76 |
2020-11-11 | 18.41 | 17.13 | 18.41 | 17.32 | 219300.0 | 17.16 |
2020-11-10 | 18.41 | 17.7 | 17.86 | 18.36 | 139100.0 | 18.19 |
2020-11-09 | 18.07 | 16.07 | 16.1 | 17.54 | 189200.0 | 17.38 |
2020-11-06 | 15.83 | 14.81 | 15.42 | 14.87 | 76100.0 | 14.73 |
2020-11-05 | 15.58 | 14.62 | 14.62 | 15.42 | 85800.0 | 15.28 |
2020-11-04 | 15.93 | 14.6 | 15.93 | 14.69 | 272700.0 | 14.56 |
2020-11-03 | 16.65 | 16.22 | 16.54 | 16.34 | 123300.0 | 16.19 |
2020-11-02 | 16.24 | 15.56 | 15.71 | 16.12 | 132100.0 | 15.97 |
2020-10-30 | 15.73 | 15.17 | 15.17 | 15.43 | 112100.0 | 15.29 |
2020-10-29 | 15.5 | 14.9 | 15.05 | 15.32 | 66200.0 | 15.18 |
2020-10-28 | 15.3 | 14.76 | 14.99 | 15.0 | 81300.0 | 14.86 |
2020-10-27 | 16.54 | 15.23 | 16.4 | 15.42 | 114600.0 | 15.28 |
2020-10-26 | 16.54 | 16.11 | 16.38 | 16.52 | 93700.0 | 16.37 |
2020-10-23 | 17.03 | 16.41 | 16.78 | 16.49 | 99300.0 | 16.34 |
2020-10-22 | 16.7 | 15.39 | 15.92 | 16.65 | 116800.0 | 16.5 |
2020-10-21 | 16.2 | 15.55 | 15.7 | 15.86 | 49500.0 | 15.71 |
2020-10-20 | 16.0 | 15.62 | 15.82 | 15.76 | 85000.0 | 15.62 |
2020-10-19 | 15.94 | 15.54 | 15.66 | 15.6 | 49800.0 | 15.46 |
2020-10-16 | 15.7 | 15.29 | 15.54 | 15.61 | 55600.0 | 15.47 |
2020-10-15 | 15.61 | 14.62 | 14.77 | 15.61 | 77600.0 | 15.47 |
2020-10-14 | 16.05 | 15.03 | 15.41 | 15.04 | 96500.0 | 14.9 |
2020-10-13 | 16.0 | 15.3 | 16.0 | 15.45 | 55600.0 | 15.31 |
2020-10-12 | 16.2 | 15.8 | 15.88 | 16.11 | 55200.0 | 15.96 |
2020-10-09 | 16.31 | 15.85 | 16.31 | 15.91 | 77900.0 | 15.76 |
2020-10-08 | 16.2 | 15.64 | 15.84 | 16.14 | 117600.0 | 15.99 |
2020-10-07 | 15.69 | 15.18 | 15.29 | 15.62 | 144800.0 | 15.48 |
2020-10-06 | 15.67 | 15.0 | 15.46 | 15.01 | 152200.0 | 14.87 |
2020-10-05 | 15.28 | 14.94 | 15.0 | 15.22 | 114100.0 | 15.08 |
2020-10-02 | 14.89 | 14.12 | 14.12 | 14.84 | 74800.0 | 14.7 |
2020-10-01 | 14.41 | 13.97 | 14.02 | 14.4 | 98000.0 | 14.27 |
2020-09-30 | 14.56 | 13.95 | 14.33 | 14.07 | 122600.0 | 13.94 |
2020-09-29 | 14.28 | 13.98 | 14.28 | 14.25 | 106300.0 | 14.12 |
2020-09-28 | 14.56 | 13.74 | 13.88 | 14.37 | 132600.0 | 14.24 |
2020-09-25 | 14.1 | 13.72 | 13.9 | 13.81 | 152500.0 | 13.68 |
2020-09-24 | 14.35 | 13.85 | 13.92 | 14.1 | 151300.0 | 13.97 |
2020-09-23 | 14.55 | 13.72 | 14.27 | 13.84 | 199400.0 | 13.71 |
2020-09-22 | 14.35 | 13.83 | 14.11 | 14.1 | 261800.0 | 13.97 |
2020-09-21 | 14.46 | 13.77 | 14.25 | 14.15 | 228600.0 | 14.02 |
2020-09-18 | 15.2 | 14.59 | 15.2 | 14.67 | 283000.0 | 14.54 |
2020-09-17 | 15.12 | 14.71 | 14.71 | 15.07 | 105100.0 | 14.93 |
2020-09-16 | 15.19 | 14.5 | 14.66 | 14.94 | 178800.0 | 14.8 |
2020-09-15 | 15.08 | 14.62 | 15.06 | 14.66 | 51900.0 | 14.53 |
2020-09-14 | 15.18 | 14.73 | 14.83 | 15.05 | 110300.0 | 14.91 |
2020-09-11 | 15.0 | 14.59 | 14.91 | 14.75 | 67400.0 | 14.61 |
2020-09-10 | 15.3 | 14.71 | 15.22 | 14.86 | 73200.0 | 14.72 |
2020-09-09 | 15.58 | 15.1 | 15.47 | 15.16 | 92300.0 | 15.02 |
2020-09-08 | 15.6 | 15.17 | 15.6 | 15.33 | 88500.0 | 15.19 |
2020-09-04 | 16.05 | 15.59 | 15.95 | 15.76 | 89400.0 | 15.62 |
2020-09-03 | 15.78 | 15.28 | 15.38 | 15.55 | 106500.0 | 15.41 |
2020-09-02 | 15.45 | 15.13 | 15.31 | 15.27 | 132400.0 | 15.13 |
2020-09-01 | 15.4 | 14.93 | 15.16 | 15.39 | 121600.0 | 15.25 |
2020-08-31 | 15.34 | 15.06 | 15.21 | 15.12 | 154400.0 | 14.98 |
2020-08-28 | 15.37 | 15.11 | 15.37 | 15.33 | 70900.0 | 15.19 |
2020-08-27 | 15.33 | 14.88 | 14.88 | 15.17 | 48700.0 | 15.03 |
2020-08-26 | 15.2 | 14.77 | 15.2 | 14.81 | 63100.0 | 14.67 |
2020-08-25 | 15.32 | 15.01 | 15.3 | 15.28 | 52500.0 | 15.14 |
2020-08-24 | 15.22 | 14.45 | 14.59 | 15.11 | 74000.0 | 14.97 |
2020-08-21 | 14.58 | 14.26 | 14.32 | 14.5 | 123200.0 | 14.37 |
2020-08-20 | 14.59 | 14.38 | 14.5 | 14.52 | 81100.0 | 14.39 |
2020-08-19 | 15.08 | 14.69 | 14.86 | 14.76 | 70700.0 | 14.62 |
2020-08-18 | 15.3 | 14.76 | 15.3 | 14.83 | 110500.0 | 14.69 |
2020-08-17 | 15.53 | 15.15 | 15.28 | 15.31 | 97200.0 | 15.17 |
2020-08-14 | 15.48 | 14.9 | 14.93 | 15.37 | 75600.0 | 15.23 |
2020-08-13 | 15.91 | 15.09 | 15.24 | 15.21 | 72100.0 | 14.98 |
2020-08-12 | 16.12 | 15.18 | 16.0 | 15.45 | 81700.0 | 15.22 |
2020-08-11 | 15.98 | 15.53 | 15.59 | 15.64 | 84900.0 | 15.4 |
2020-08-10 | 15.63 | 15.04 | 15.04 | 15.25 | 111400.0 | 15.02 |
2020-08-07 | 14.93 | 14.0 | 14.08 | 14.8 | 136700.0 | 14.58 |
2020-08-06 | 14.32 | 13.92 | 14.14 | 14.22 | 86000.0 | 14.01 |
2020-08-05 | 14.22 | 13.8 | 14.08 | 14.19 | 69800.0 | 13.98 |
2020-08-04 | 13.92 | 13.48 | 13.72 | 13.89 | 123100.0 | 13.68 |
2020-08-03 | 13.85 | 13.48 | 13.82 | 13.69 | 103400.0 | 13.48 |
2020-07-31 | 14.18 | 13.53 | 14.13 | 13.79 | 131200.0 | 13.58 |
2020-07-30 | 14.59 | 13.58 | 14.06 | 14.19 | 155500.0 | 13.98 |
2020-07-29 | 14.06 | 13.45 | 13.52 | 14.03 | 81800.0 | 13.82 |
2020-07-28 | 13.78 | 13.39 | 13.39 | 13.54 | 100300.0 | 13.34 |
2020-07-27 | 13.91 | 13.44 | 13.91 | 13.51 | 95600.0 | 13.31 |
2020-07-24 | 14.29 | 13.97 | 14.23 | 14.0 | 58200.0 | 13.79 |
2020-07-23 | 14.48 | 13.92 | 13.95 | 14.22 | 89800.0 | 14.01 |
2020-07-22 | 14.23 | 13.87 | 14.07 | 14.02 | 112300.0 | 13.81 |
2020-07-21 | 14.38 | 13.57 | 13.57 | 14.27 | 117600.0 | 14.06 |
2020-07-20 | 13.85 | 13.24 | 13.81 | 13.3 | 149400.0 | 13.1 |
2020-07-17 | 15.0 | 13.85 | 14.31 | 13.93 | 178700.0 | 13.72 |
2020-07-16 | 14.73 | 14.16 | 14.58 | 14.41 | 145700.0 | 14.19 |
2020-07-15 | 14.89 | 14.0 | 14.16 | 14.73 | 373100.0 | 14.51 |
2020-07-14 | 14.03 | 13.54 | 14.03 | 13.65 | 153500.0 | 13.44 |
2020-07-13 | 14.32 | 13.33 | 14.12 | 14.02 | 235800.0 | 13.81 |
2020-07-10 | 13.89 | 13.15 | 13.18 | 13.87 | 174900.0 | 13.66 |
2020-07-09 | 13.89 | 13.12 | 13.89 | 13.21 | 232500.0 | 13.01 |
2020-07-08 | 14.32 | 13.53 | 14.14 | 13.92 | 257500.0 | 13.71 |
2020-07-07 | 14.49 | 14.2 | 14.49 | 14.21 | 193700.0 | 14.0 |
2020-07-06 | 15.66 | 14.46 | 15.5 | 14.78 | 193600.0 | 14.56 |
2020-07-02 | 15.84 | 14.88 | 15.44 | 14.99 | 248300.0 | 14.76 |
2020-07-01 | 16.05 | 14.73 | 16.05 | 14.93 | 180200.0 | 14.71 |
2020-06-30 | 16.19 | 15.45 | 15.45 | 16.12 | 170500.0 | 15.88 |
2020-06-29 | 15.74 | 14.76 | 14.84 | 15.6 | 217400.0 | 15.37 |
2020-06-26 | 14.81 | 14.23 | 14.81 | 14.52 | 754900.0 | 14.3 |
2020-06-25 | 15.26 | 14.62 | 14.64 | 15.14 | 191400.0 | 14.91 |
2020-06-24 | 15.13 | 14.23 | 14.52 | 14.77 | 442900.0 | 14.55 |
2020-06-23 | 15.62 | 14.72 | 15.4 | 14.86 | 186400.0 | 14.64 |
2020-06-22 | 15.12 | 14.48 | 14.66 | 15.06 | 165700.0 | 14.83 |
2020-06-19 | 15.12 | 14.42 | 15.02 | 14.85 | 333500.0 | 14.63 |
2020-06-18 | 15.11 | 14.52 | 14.52 | 14.82 | 115700.0 | 14.6 |
2020-06-17 | 15.88 | 14.65 | 15.63 | 14.75 | 127200.0 | 14.53 |
2020-06-16 | 16.52 | 15.2 | 15.92 | 15.58 | 214000.0 | 15.35 |
2020-06-15 | 15.21 | 14.08 | 14.08 | 15.12 | 133200.0 | 14.89 |
2020-06-12 | 15.2 | 14.23 | 15.16 | 14.82 | 248700.0 | 14.6 |
2020-06-11 | 15.05 | 14.06 | 15.05 | 14.25 | 153900.0 | 14.04 |
2020-06-10 | 17.41 | 15.93 | 17.41 | 15.94 | 134100.0 | 15.7 |
2020-06-09 | 17.89 | 16.91 | 17.32 | 17.6 | 145800.0 | 17.34 |
2020-06-08 | 17.82 | 17.01 | 17.55 | 17.75 | 314000.0 | 17.48 |
2020-06-05 | 17.62 | 16.5 | 16.5 | 16.9 | 348500.0 | 16.65 |
2020-06-04 | 15.68 | 15.0 | 15.06 | 15.67 | 100800.0 | 15.43 |
2020-06-03 | 15.56 | 15.09 | 15.09 | 15.19 | 176200.0 | 14.96 |
2020-06-02 | 14.9 | 14.49 | 14.78 | 14.59 | 80100.0 | 14.37 |
2020-06-01 | 15.05 | 14.54 | 14.78 | 14.56 | 130800.0 | 14.34 |
2020-05-29 | 14.97 | 14.43 | 14.75 | 14.66 | 113400.0 | 14.44 |
2020-05-28 | 16.48 | 14.9 | 16.37 | 15.03 | 135800.0 | 14.8 |
2020-05-27 | 16.14 | 15.11 | 15.15 | 16.02 | 322500.0 | 15.78 |
2020-05-26 | 15.18 | 14.35 | 14.35 | 14.98 | 172800.0 | 14.75 |
2020-05-22 | 13.64 | 13.29 | 13.57 | 13.55 | 80000.0 | 13.35 |
2020-05-21 | 13.81 | 13.45 | 13.51 | 13.5 | 80500.0 | 13.3 |
2020-05-20 | 13.59 | 12.97 | 12.99 | 13.54 | 136400.0 | 13.34 |
2020-05-19 | 13.39 | 12.59 | 13.27 | 12.59 | 111500.0 | 12.4 |
2020-05-18 | 13.58 | 12.17 | 12.17 | 13.45 | 236000.0 | 13.25 |
2020-05-15 | 11.67 | 11.31 | 11.67 | 11.48 | 143600.0 | 11.31 |
2020-05-14 | 11.76 | 10.81 | 11.53 | 11.7 | 271800.0 | 11.52 |
2020-05-13 | 12.73 | 11.71 | 12.54 | 11.91 | 273200.0 | 11.73 |
2020-05-12 | 13.78 | 12.76 | 13.67 | 12.77 | 114700.0 | 12.58 |
2020-05-11 | 14.37 | 13.56 | 14.36 | 13.69 | 146100.0 | 13.48 |
2020-05-08 | 14.86 | 14.1 | 14.14 | 14.74 | 127100.0 | 14.52 |
2020-05-07 | 14.38 | 13.59 | 13.7 | 13.71 | 108500.0 | 13.5 |
2020-05-06 | 14.24 | 13.4 | 14.24 | 13.58 | 139900.0 | 13.38 |
2020-05-05 | 14.79 | 14.13 | 14.27 | 14.2 | 216700.0 | 13.99 |
2020-05-04 | 14.38 | 13.7 | 14.38 | 13.92 | 146600.0 | 13.71 |
2020-05-01 | 14.67 | 13.53 | 14.57 | 14.29 | 170000.0 | 14.08 |
2020-04-30 | 16.25 | 14.5 | 15.58 | 14.94 | 151500.0 | 14.72 |
2020-04-29 | 16.62 | 15.05 | 15.46 | 16.33 | 147000.0 | 16.08 |
2020-04-28 | 15.42 | 14.53 | 15.31 | 14.92 | 126400.0 | 14.7 |
2020-04-27 | 14.84 | 13.62 | 13.78 | 14.65 | 207300.0 | 14.43 |
2020-04-24 | 13.79 | 13.32 | 13.75 | 13.53 | 195500.0 | 13.33 |
2020-04-23 | 14.11 | 13.45 | 13.45 | 13.7 | 92500.0 | 13.41 |
2020-04-22 | 14.21 | 13.2 | 13.6 | 13.4 | 101200.0 | 13.11 |
2020-04-21 | 13.47 | 12.82 | 12.85 | 13.2 | 110000.0 | 12.92 |
2020-04-20 | 13.8 | 13.04 | 13.25 | 13.46 | 96600.0 | 13.17 |
2020-04-17 | 13.65 | 13.06 | 13.06 | 13.59 | 118800.0 | 13.3 |
2020-04-16 | 13.08 | 12.02 | 13.08 | 12.46 | 149500.0 | 12.19 |
2020-04-15 | 13.41 | 12.71 | 12.76 | 13.12 | 158700.0 | 12.84 |
2020-04-14 | 14.67 | 13.46 | 14.1 | 13.86 | 172200.0 | 13.56 |
2020-04-13 | 15.25 | 14.05 | 15.14 | 14.21 | 153400.0 | 13.9 |
2020-04-09 | 15.59 | 14.43 | 14.63 | 15.45 | 269200.0 | 15.12 |
2020-04-08 | 14.13 | 13.09 | 13.46 | 14.1 | 182900.0 | 13.8 |
2020-04-07 | 13.55 | 12.71 | 12.71 | 13.15 | 222700.0 | 12.87 |
2020-04-06 | 12.84 | 11.91 | 12.07 | 12.22 | 194300.0 | 11.96 |
2020-04-03 | 12.64 | 11.44 | 12.42 | 11.56 | 96700.0 | 11.31 |
2020-04-02 | 12.89 | 11.94 | 11.94 | 12.64 | 144300.0 | 12.37 |
2020-04-01 | 12.9 | 12.24 | 12.69 | 12.41 | 263200.0 | 12.14 |
2020-03-31 | 13.79 | 12.99 | 13.36 | 13.44 | 191000.0 | 13.15 |
2020-03-30 | 13.57 | 12.83 | 13.4 | 13.48 | 182100.0 | 13.19 |
2020-03-27 | 13.68 | 13.12 | 13.55 | 13.35 | 194000.0 | 13.06 |
2020-03-26 | 13.97 | 12.82 | 12.93 | 13.97 | 278700.0 | 13.67 |
2020-03-25 | 13.06 | 12.27 | 12.99 | 12.79 | 284900.0 | 12.51 |
2020-03-24 | 12.86 | 11.38 | 11.66 | 12.83 | 305400.0 | 12.55 |
2020-03-23 | 11.37 | 9.95 | 10.69 | 11.24 | 247900.0 | 11.0 |
2020-03-20 | 11.44 | 10.67 | 10.82 | 10.77 | 401900.0 | 10.54 |
2020-03-19 | 11.0 | 8.86 | 9.51 | 10.75 | 653300.0 | 10.52 |
2020-03-18 | 12.35 | 9.2 | 12.35 | 9.59 | 496700.0 | 9.38 |
2020-03-17 | 13.12 | 11.81 | 12.93 | 12.85 | 311700.0 | 12.57 |
2020-03-16 | 13.79 | 12.5 | 13.71 | 12.78 | 192700.0 | 12.51 |
2020-03-13 | 16.13 | 14.54 | 15.41 | 15.3 | 294700.0 | 14.97 |
2020-03-12 | 15.96 | 14.5 | 15.74 | 14.51 | 416000.0 | 14.2 |
2020-03-11 | 17.93 | 16.58 | 17.35 | 16.69 | 246100.0 | 16.33 |
2020-03-10 | 18.7 | 17.5 | 18.19 | 17.71 | 299600.0 | 17.33 |
2020-03-09 | 18.51 | 17.57 | 18.43 | 17.63 | 164100.0 | 17.25 |
2020-03-06 | 19.99 | 19.35 | 19.61 | 19.93 | 176400.0 | 19.5 |
2020-03-05 | 21.01 | 19.99 | 21.01 | 20.25 | 142800.0 | 19.81 |
2020-03-04 | 21.51 | 20.89 | 21.5 | 21.3 | 151400.0 | 20.84 |
2020-03-03 | 21.86 | 21.08 | 21.86 | 21.31 | 149100.0 | 20.85 |
2020-03-02 | 22.0 | 20.85 | 21.02 | 21.98 | 107600.0 | 21.51 |
2020-02-28 | 21.32 | 20.59 | 21.09 | 21.01 | 275100.0 | 20.56 |
2020-02-27 | 22.19 | 21.18 | 21.53 | 21.7 | 251900.0 | 21.23 |
2020-02-26 | 22.39 | 21.89 | 22.2 | 21.89 | 115900.0 | 21.42 |
2020-02-25 | 23.05 | 21.89 | 23.05 | 22.05 | 218700.0 | 21.58 |
2020-02-24 | 23.09 | 22.77 | 22.81 | 22.89 | 97000.0 | 22.4 |
2020-02-21 | 23.6 | 23.25 | 23.6 | 23.43 | 84200.0 | 22.93 |
2020-02-20 | 23.8 | 23.42 | 23.54 | 23.61 | 110900.0 | 23.1 |
2020-02-19 | 23.85 | 23.45 | 23.66 | 23.49 | 73400.0 | 22.98 |
2020-02-18 | 24.05 | 23.54 | 23.97 | 23.61 | 62300.0 | 23.1 |