名前 | CapStar Financial Holdings Inc. Common Stock |
ティッカー | CSTR |
国 | United States |
上場年 | 2016.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 15.43 | 15.2 | 15.29 | 15.38 | 32100.0 | 15.38 |
2021-02-12 | 15.72 | 14.88 | 15.17 | 15.15 | 27200.0 | 15.15 |
2021-02-11 | 15.88 | 15.24 | 15.88 | 15.39 | 27300.0 | 15.39 |
2021-02-10 | 16.0 | 15.69 | 16.0 | 15.82 | 59800.0 | 15.82 |
2021-02-09 | 16.07 | 15.44 | 15.88 | 16.0 | 74300.0 | 16.0 |
2021-02-08 | 15.99 | 15.3 | 15.4 | 15.94 | 41800.0 | 15.89 |
2021-02-05 | 15.56 | 15.1 | 15.56 | 15.39 | 21100.0 | 15.34 |
2021-02-04 | 15.57 | 15.01 | 15.01 | 15.57 | 15800.0 | 15.52 |
2021-02-03 | 15.17 | 14.75 | 15.02 | 15.05 | 55700.0 | 15.0 |
2021-02-02 | 15.37 | 14.9 | 15.0 | 15.12 | 48000.0 | 15.07 |
2021-02-01 | 14.99 | 14.5 | 14.55 | 14.82 | 44700.0 | 14.77 |
2021-01-29 | 14.56 | 14.03 | 14.24 | 14.5 | 43300.0 | 14.45 |
2021-01-28 | 14.49 | 13.9 | 14.49 | 14.03 | 36100.0 | 13.99 |
2021-01-27 | 14.12 | 13.68 | 14.06 | 13.89 | 69800.0 | 13.85 |
2021-01-26 | 14.67 | 14.31 | 14.67 | 14.43 | 43200.0 | 14.38 |
2021-01-25 | 15.13 | 14.54 | 14.98 | 14.67 | 41300.0 | 14.62 |
2021-01-22 | 15.16 | 14.77 | 14.82 | 15.09 | 40500.0 | 15.04 |
2021-01-21 | 15.48 | 15.06 | 15.4 | 15.06 | 37100.0 | 15.01 |
2021-01-20 | 15.68 | 15.12 | 15.43 | 15.44 | 44400.0 | 15.39 |
2021-01-19 | 15.74 | 15.36 | 15.58 | 15.6 | 49700.0 | 15.55 |
2021-01-15 | 15.98 | 15.53 | 15.92 | 15.57 | 42100.0 | 15.52 |
2021-01-14 | 16.31 | 16.08 | 16.18 | 16.12 | 70500.0 | 16.07 |
2021-01-13 | 16.13 | 15.9 | 15.98 | 15.99 | 41600.0 | 15.94 |
2021-01-12 | 16.17 | 15.85 | 16.05 | 16.13 | 41400.0 | 16.08 |
2021-01-11 | 16.0 | 15.85 | 15.85 | 15.86 | 32600.0 | 15.81 |
2021-01-08 | 16.1 | 15.85 | 16.0 | 16.0 | 49400.0 | 15.95 |
2021-01-07 | 16.08 | 15.8 | 15.81 | 16.0 | 49800.0 | 15.95 |
2021-01-06 | 16.39 | 14.98 | 14.98 | 15.74 | 92300.0 | 15.69 |
2021-01-05 | 14.98 | 14.02 | 14.35 | 14.68 | 47400.0 | 14.63 |
2021-01-04 | 14.88 | 14.04 | 14.8 | 14.23 | 47300.0 | 14.19 |
2020-12-31 | 14.83 | 14.6 | 14.6 | 14.75 | 24900.0 | 14.7 |
2020-12-30 | 14.69 | 14.55 | 14.6 | 14.63 | 25900.0 | 14.58 |
2020-12-29 | 14.51 | 14.27 | 14.36 | 14.49 | 33900.0 | 14.44 |
2020-12-28 | 14.59 | 14.21 | 14.25 | 14.33 | 33400.0 | 14.29 |
2020-12-24 | 14.81 | 14.05 | 14.81 | 14.15 | 15700.0 | 14.11 |
2020-12-23 | 14.26 | 13.92 | 14.08 | 14.07 | 49700.0 | 14.03 |
2020-12-22 | 14.68 | 13.82 | 14.51 | 13.93 | 45000.0 | 13.89 |
2020-12-21 | 14.84 | 14.08 | 14.75 | 14.45 | 63500.0 | 14.4 |
2020-12-18 | 15.04 | 14.43 | 14.94 | 14.75 | 162900.0 | 14.7 |
2020-12-17 | 15.0 | 14.33 | 14.5 | 14.83 | 65000.0 | 14.78 |
2020-12-16 | 14.33 | 13.89 | 14.03 | 14.19 | 36100.0 | 14.15 |
2020-12-15 | 14.07 | 13.25 | 13.38 | 13.88 | 48100.0 | 13.84 |
2020-12-14 | 13.38 | 12.97 | 13.08 | 13.25 | 38200.0 | 13.21 |
2020-12-11 | 13.04 | 12.82 | 12.91 | 12.92 | 35400.0 | 12.88 |
2020-12-10 | 13.13 | 12.84 | 13.06 | 13.04 | 24000.0 | 13.0 |
2020-12-09 | 13.2 | 12.86 | 13.2 | 13.01 | 28800.0 | 12.97 |
2020-12-08 | 13.15 | 12.65 | 12.65 | 13.12 | 39800.0 | 13.08 |
2020-12-07 | 13.09 | 12.35 | 13.09 | 12.83 | 16300.0 | 12.79 |
2020-12-04 | 12.99 | 12.31 | 12.31 | 12.94 | 21600.0 | 12.9 |
2020-12-03 | 12.58 | 12.25 | 12.42 | 12.39 | 11000.0 | 12.35 |
2020-12-02 | 12.54 | 12.03 | 12.12 | 12.39 | 17400.0 | 12.35 |
2020-12-01 | 12.28 | 11.95 | 12.05 | 12.01 | 34400.0 | 11.97 |
2020-11-30 | 12.74 | 12.0 | 12.74 | 12.05 | 27000.0 | 12.01 |
2020-11-27 | 13.2 | 12.63 | 13.2 | 12.84 | 7700.0 | 12.8 |
2020-11-25 | 13.44 | 13.04 | 13.42 | 13.22 | 23300.0 | 13.18 |
2020-11-24 | 13.42 | 12.75 | 12.75 | 13.33 | 45200.0 | 13.29 |
2020-11-23 | 12.82 | 12.36 | 12.59 | 12.64 | 36300.0 | 12.6 |
2020-11-20 | 12.63 | 12.23 | 12.48 | 12.51 | 36300.0 | 12.47 |
2020-11-19 | 12.77 | 12.1 | 12.1 | 12.74 | 35700.0 | 12.7 |
2020-11-18 | 12.34 | 12.08 | 12.2 | 12.19 | 37600.0 | 12.15 |
2020-11-17 | 12.6 | 12.12 | 12.6 | 12.18 | 30400.0 | 12.14 |
2020-11-16 | 12.64 | 11.95 | 11.95 | 12.64 | 27700.0 | 12.6 |
2020-11-13 | 11.85 | 11.36 | 11.36 | 11.64 | 26100.0 | 11.6 |
2020-11-12 | 11.53 | 11.17 | 11.53 | 11.2 | 17500.0 | 11.16 |
2020-11-11 | 12.33 | 11.59 | 12.13 | 11.74 | 20100.0 | 11.7 |
2020-11-10 | 12.54 | 11.54 | 11.61 | 12.51 | 49000.0 | 12.47 |
2020-11-09 | 12.0 | 11.1 | 11.44 | 11.45 | 99700.0 | 11.41 |
2020-11-06 | 11.19 | 10.65 | 11.19 | 10.67 | 23800.0 | 10.59 |
2020-11-05 | 11.18 | 10.93 | 10.93 | 11.08 | 28200.0 | 10.99 |
2020-11-04 | 11.15 | 10.65 | 11.1 | 10.92 | 25400.0 | 10.83 |
2020-11-03 | 11.32 | 10.44 | 10.82 | 11.29 | 65100.0 | 11.2 |
2020-11-02 | 10.7 | 10.4 | 10.47 | 10.6 | 37300.0 | 10.52 |
2020-10-30 | 10.5 | 10.16 | 10.16 | 10.39 | 38900.0 | 10.31 |
2020-10-29 | 10.55 | 10.19 | 10.4 | 10.19 | 43700.0 | 10.12 |
2020-10-28 | 10.88 | 10.31 | 10.75 | 10.45 | 21700.0 | 10.37 |
2020-10-27 | 10.92 | 10.58 | 10.89 | 10.76 | 25100.0 | 10.68 |
2020-10-26 | 10.97 | 10.59 | 10.8 | 10.66 | 31700.0 | 10.58 |
2020-10-23 | 11.15 | 10.81 | 10.96 | 10.88 | 69100.0 | 10.8 |
2020-10-22 | 11.0 | 10.69 | 11.0 | 10.84 | 66000.0 | 10.76 |
2020-10-21 | 10.86 | 10.64 | 10.71 | 10.85 | 16200.0 | 10.77 |
2020-10-20 | 10.79 | 10.45 | 10.72 | 10.64 | 29000.0 | 10.56 |
2020-10-19 | 10.71 | 10.35 | 10.42 | 10.61 | 16400.0 | 10.53 |
2020-10-16 | 10.77 | 10.31 | 10.39 | 10.44 | 40000.0 | 10.36 |
2020-10-15 | 10.68 | 10.27 | 10.54 | 10.44 | 34200.0 | 10.36 |
2020-10-14 | 10.7 | 10.45 | 10.59 | 10.45 | 16500.0 | 10.37 |
2020-10-13 | 10.8 | 10.46 | 10.64 | 10.67 | 23000.0 | 10.59 |
2020-10-12 | 10.86 | 10.4 | 10.7 | 10.76 | 14900.0 | 10.68 |
2020-10-09 | 10.82 | 10.61 | 10.78 | 10.62 | 6400.0 | 10.54 |
2020-10-08 | 10.94 | 10.41 | 10.75 | 10.83 | 35000.0 | 10.75 |
2020-10-07 | 10.75 | 10.38 | 10.38 | 10.71 | 20000.0 | 10.63 |
2020-10-06 | 10.57 | 10.16 | 10.36 | 10.19 | 16900.0 | 10.11 |
2020-10-05 | 10.31 | 9.49 | 9.49 | 10.21 | 25400.0 | 10.13 |
2020-10-02 | 10.09 | 9.81 | 10.0 | 9.87 | 21800.0 | 9.79 |
2020-10-01 | 10.01 | 9.63 | 9.89 | 9.72 | 23200.0 | 9.64 |
2020-09-30 | 9.95 | 9.65 | 9.73 | 9.81 | 23900.0 | 9.73 |
2020-09-29 | 9.66 | 9.43 | 9.66 | 9.62 | 20000.0 | 9.54 |
2020-09-28 | 9.68 | 9.21 | 9.21 | 9.59 | 21400.0 | 9.52 |
2020-09-25 | 9.2 | 9.03 | 9.1 | 9.03 | 30200.0 | 8.96 |
2020-09-24 | 9.29 | 9.02 | 9.11 | 9.1 | 33000.0 | 9.03 |
2020-09-23 | 9.36 | 9.01 | 9.24 | 9.07 | 40700.0 | 9.0 |
2020-09-22 | 9.56 | 9.1 | 9.36 | 9.27 | 56300.0 | 9.2 |
2020-09-21 | 10.0 | 9.31 | 9.81 | 9.35 | 67700.0 | 9.28 |
2020-09-18 | 10.61 | 9.62 | 10.53 | 9.86 | 136600.0 | 9.78 |
2020-09-17 | 10.65 | 10.34 | 10.46 | 10.36 | 27600.0 | 10.28 |
2020-09-16 | 10.84 | 10.44 | 10.44 | 10.54 | 42800.0 | 10.46 |
2020-09-15 | 10.98 | 10.41 | 10.84 | 10.42 | 23500.0 | 10.34 |
2020-09-14 | 10.92 | 10.61 | 10.76 | 10.7 | 31500.0 | 10.62 |
2020-09-11 | 10.88 | 10.52 | 10.57 | 10.6 | 24300.0 | 10.52 |
2020-09-10 | 10.92 | 10.36 | 10.92 | 10.45 | 36600.0 | 10.37 |
2020-09-09 | 11.1 | 10.69 | 10.89 | 11.0 | 28000.0 | 10.91 |
2020-09-08 | 10.92 | 10.2 | 10.27 | 10.85 | 56600.0 | 10.77 |
2020-09-04 | 10.53 | 10.25 | 10.28 | 10.41 | 37700.0 | 10.33 |
2020-09-03 | 10.4 | 10.16 | 10.28 | 10.23 | 28800.0 | 10.15 |
2020-09-02 | 10.39 | 10.16 | 10.2 | 10.26 | 32200.0 | 10.18 |
2020-09-01 | 10.32 | 10.11 | 10.15 | 10.21 | 32800.0 | 10.13 |
2020-08-31 | 10.43 | 10.19 | 10.3 | 10.19 | 36600.0 | 10.11 |
2020-08-28 | 10.33 | 10.03 | 10.33 | 10.3 | 33700.0 | 10.22 |
2020-08-27 | 10.53 | 10.27 | 10.36 | 10.33 | 27700.0 | 10.25 |
2020-08-26 | 10.57 | 10.14 | 10.51 | 10.16 | 28200.0 | 10.08 |
2020-08-25 | 10.63 | 10.42 | 10.49 | 10.55 | 16800.0 | 10.47 |
2020-08-24 | 10.58 | 10.3 | 10.56 | 10.49 | 22600.0 | 10.41 |
2020-08-21 | 10.66 | 10.11 | 10.34 | 10.39 | 37900.0 | 10.31 |
2020-08-20 | 10.52 | 10.35 | 10.38 | 10.42 | 14800.0 | 10.34 |
2020-08-19 | 10.85 | 10.34 | 10.54 | 10.49 | 19900.0 | 10.41 |
2020-08-18 | 10.81 | 10.45 | 10.73 | 10.54 | 64600.0 | 10.46 |
2020-08-17 | 11.33 | 10.81 | 11.26 | 10.81 | 45900.0 | 10.73 |
2020-08-14 | 11.4 | 11.1 | 11.16 | 11.38 | 23400.0 | 11.29 |
2020-08-13 | 11.45 | 11.2 | 11.37 | 11.26 | 19900.0 | 11.17 |
2020-08-12 | 11.59 | 11.28 | 11.5 | 11.47 | 33500.0 | 11.38 |
2020-08-11 | 11.64 | 11.01 | 11.01 | 11.29 | 62000.0 | 11.15 |
2020-08-10 | 11.25 | 10.94 | 11.0 | 10.99 | 56300.0 | 10.86 |
2020-08-07 | 11.2 | 10.57 | 10.57 | 11.12 | 53500.0 | 10.98 |
2020-08-06 | 10.5 | 10.34 | 10.4 | 10.48 | 37000.0 | 10.35 |
2020-08-05 | 10.63 | 10.23 | 10.47 | 10.54 | 25900.0 | 10.41 |
2020-08-04 | 10.33 | 10.06 | 10.06 | 10.33 | 32500.0 | 10.2 |
2020-08-03 | 10.36 | 10.08 | 10.22 | 10.15 | 27900.0 | 10.03 |
2020-07-31 | 10.35 | 9.9 | 10.18 | 10.15 | 63500.0 | 10.03 |
2020-07-30 | 10.47 | 9.94 | 10.47 | 10.24 | 59700.0 | 10.12 |
2020-07-29 | 10.81 | 10.42 | 10.53 | 10.71 | 23700.0 | 10.58 |
2020-07-28 | 11.0 | 10.38 | 10.91 | 10.4 | 41500.0 | 10.27 |
2020-07-27 | 11.08 | 10.93 | 11.07 | 11.01 | 36500.0 | 10.88 |
2020-07-24 | 11.58 | 11.0 | 11.0 | 11.1 | 44700.0 | 10.96 |
2020-07-23 | 11.1 | 10.78 | 10.78 | 10.9 | 17600.0 | 10.77 |
2020-07-22 | 10.97 | 10.84 | 10.95 | 10.88 | 24200.0 | 10.75 |
2020-07-21 | 11.37 | 10.97 | 11.13 | 11.08 | 75700.0 | 10.94 |
2020-07-20 | 11.27 | 10.85 | 10.98 | 10.91 | 29300.0 | 10.78 |
2020-07-17 | 11.54 | 11.06 | 11.38 | 11.12 | 26400.0 | 10.98 |
2020-07-16 | 11.7 | 11.28 | 11.7 | 11.5 | 27300.0 | 11.36 |
2020-07-15 | 11.86 | 11.3 | 11.38 | 11.7 | 48300.0 | 11.56 |
2020-07-14 | 11.25 | 10.92 | 11.0 | 11.04 | 28200.0 | 10.91 |
2020-07-13 | 11.23 | 10.9 | 11.1 | 11.03 | 30300.0 | 10.9 |
2020-07-10 | 11.07 | 10.52 | 10.57 | 11.05 | 27100.0 | 10.92 |
2020-07-09 | 11.04 | 10.43 | 11.04 | 10.52 | 37200.0 | 10.39 |
2020-07-08 | 11.47 | 10.8 | 10.87 | 11.15 | 37400.0 | 11.01 |
2020-07-07 | 11.19 | 10.93 | 11.18 | 10.96 | 33800.0 | 10.83 |
2020-07-06 | 11.61 | 11.16 | 11.59 | 11.37 | 18900.0 | 11.23 |
2020-07-02 | 12.77 | 11.23 | 11.61 | 11.3 | 25800.0 | 11.16 |
2020-07-01 | 12.16 | 11.26 | 12.13 | 11.3 | 29900.0 | 11.16 |
2020-06-30 | 12.13 | 11.52 | 11.52 | 12.0 | 41300.0 | 11.85 |
2020-06-29 | 11.65 | 11.13 | 11.25 | 11.42 | 59900.0 | 11.28 |
2020-06-26 | 11.29 | 10.82 | 11.29 | 11.05 | 239000.0 | 10.92 |
2020-06-25 | 11.54 | 10.99 | 10.99 | 11.51 | 35200.0 | 11.37 |
2020-06-24 | 11.49 | 11.01 | 11.24 | 11.06 | 43300.0 | 10.93 |
2020-06-23 | 12.43 | 11.41 | 11.71 | 11.45 | 18700.0 | 11.31 |
2020-06-22 | 11.5 | 11.05 | 11.29 | 11.5 | 23300.0 | 11.36 |
2020-06-19 | 11.6 | 11.21 | 11.6 | 11.5 | 62100.0 | 11.36 |
2020-06-18 | 11.77 | 11.35 | 11.36 | 11.47 | 22400.0 | 11.33 |
2020-06-17 | 12.19 | 11.54 | 12.19 | 11.55 | 29400.0 | 11.41 |
2020-06-16 | 12.24 | 11.69 | 12.15 | 12.05 | 25400.0 | 11.9 |
2020-06-15 | 11.67 | 11.1 | 11.1 | 11.64 | 36000.0 | 11.5 |
2020-06-12 | 11.6 | 10.96 | 11.6 | 11.47 | 37300.0 | 11.33 |
2020-06-11 | 11.67 | 11.0 | 11.44 | 11.03 | 53700.0 | 10.9 |
2020-06-10 | 12.52 | 11.87 | 12.3 | 12.01 | 31900.0 | 11.86 |
2020-06-09 | 12.7 | 12.33 | 12.55 | 12.4 | 36600.0 | 12.25 |
2020-06-08 | 12.84 | 12.38 | 12.45 | 12.83 | 67100.0 | 12.67 |
2020-06-05 | 12.53 | 12.02 | 12.53 | 12.47 | 87300.0 | 12.32 |
2020-06-04 | 12.18 | 11.13 | 11.87 | 12.02 | 47200.0 | 11.87 |
2020-06-03 | 12.15 | 11.87 | 11.88 | 12.0 | 52100.0 | 11.85 |
2020-06-02 | 11.83 | 11.44 | 11.5 | 11.58 | 34700.0 | 11.44 |
2020-06-01 | 11.74 | 11.26 | 11.59 | 11.31 | 48200.0 | 11.17 |
2020-05-29 | 11.99 | 11.35 | 11.81 | 11.52 | 32500.0 | 11.38 |
2020-05-28 | 12.47 | 11.79 | 12.38 | 11.8 | 39800.0 | 11.66 |
2020-05-27 | 12.34 | 11.35 | 12.0 | 12.18 | 79500.0 | 12.03 |
2020-05-26 | 11.98 | 11.56 | 11.76 | 11.68 | 97300.0 | 11.54 |
2020-05-22 | 11.26 | 10.93 | 11.02 | 11.07 | 25300.0 | 10.93 |
2020-05-21 | 11.37 | 11.05 | 11.07 | 11.13 | 33900.0 | 10.99 |
2020-05-20 | 11.31 | 10.66 | 11.1 | 11.14 | 69900.0 | 11.0 |
2020-05-19 | 11.16 | 10.69 | 10.97 | 10.78 | 95700.0 | 10.65 |
2020-05-18 | 11.19 | 10.15 | 10.15 | 11.09 | 91900.0 | 10.95 |
2020-05-15 | 10.07 | 9.53 | 9.6 | 9.95 | 31900.0 | 9.83 |
2020-05-14 | 9.66 | 9.01 | 9.58 | 9.52 | 65900.0 | 9.4 |
2020-05-13 | 11.15 | 9.38 | 10.04 | 9.98 | 68300.0 | 9.81 |
2020-05-12 | 10.72 | 10.1 | 10.63 | 10.23 | 64200.0 | 10.05 |
2020-05-11 | 10.77 | 10.29 | 10.75 | 10.59 | 53200.0 | 10.41 |
2020-05-08 | 11.09 | 10.21 | 10.54 | 10.9 | 70500.0 | 10.71 |
2020-05-07 | 10.45 | 10.11 | 10.42 | 10.24 | 49500.0 | 10.06 |
2020-05-06 | 10.54 | 10.16 | 10.54 | 10.23 | 42700.0 | 10.05 |
2020-05-05 | 11.04 | 9.9 | 11.0 | 10.52 | 56200.0 | 10.34 |
2020-05-04 | 10.87 | 10.5 | 10.86 | 10.8 | 35700.0 | 10.61 |
2020-05-01 | 11.38 | 10.55 | 11.02 | 10.99 | 50200.0 | 10.8 |
2020-04-30 | 11.66 | 10.25 | 11.39 | 11.41 | 83200.0 | 11.21 |
2020-04-29 | 11.99 | 10.78 | 11.1 | 11.77 | 83700.0 | 11.57 |
2020-04-28 | 10.79 | 9.9 | 10.41 | 10.62 | 40900.0 | 10.44 |
2020-04-27 | 10.24 | 9.74 | 9.74 | 10.02 | 92300.0 | 9.85 |
2020-04-24 | 9.65 | 9.2 | 9.41 | 9.57 | 21300.0 | 9.41 |
2020-04-23 | 10.0 | 9.31 | 9.45 | 9.38 | 52100.0 | 9.22 |
2020-04-22 | 9.84 | 9.38 | 9.65 | 9.43 | 42600.0 | 9.27 |
2020-04-21 | 9.5 | 8.94 | 8.96 | 9.42 | 35800.0 | 9.26 |
2020-04-20 | 9.78 | 9.05 | 9.3 | 9.34 | 33300.0 | 9.18 |
2020-04-17 | 9.69 | 9.12 | 9.48 | 9.54 | 55200.0 | 9.38 |
2020-04-16 | 9.13 | 8.52 | 9.12 | 9.08 | 82000.0 | 8.92 |
2020-04-15 | 9.52 | 9.0 | 9.17 | 9.5 | 109500.0 | 9.34 |
2020-04-14 | 10.63 | 9.86 | 10.24 | 10.04 | 31600.0 | 9.87 |
2020-04-13 | 10.84 | 9.88 | 10.84 | 10.02 | 41400.0 | 9.85 |
2020-04-09 | 11.05 | 10.08 | 10.23 | 11.02 | 48000.0 | 10.83 |
2020-04-08 | 10.05 | 8.65 | 9.83 | 9.94 | 50500.0 | 9.77 |
2020-04-07 | 9.81 | 9.26 | 9.52 | 9.56 | 56500.0 | 9.4 |
2020-04-06 | 9.4 | 8.97 | 8.97 | 9.23 | 74600.0 | 9.07 |
2020-04-03 | 9.13 | 8.79 | 9.13 | 8.95 | 68600.0 | 8.8 |
2020-04-02 | 9.61 | 8.79 | 9.24 | 9.25 | 47100.0 | 9.09 |
2020-04-01 | 9.61 | 9.02 | 9.61 | 9.26 | 54700.0 | 9.1 |
2020-03-31 | 10.32 | 9.27 | 9.64 | 9.89 | 78300.0 | 9.72 |
2020-03-30 | 9.5 | 8.8 | 8.88 | 9.5 | 84400.0 | 9.34 |
2020-03-27 | 9.33 | 8.94 | 9.0 | 9.0 | 66200.0 | 8.85 |
2020-03-26 | 9.46 | 8.92 | 9.0 | 9.46 | 90700.0 | 9.3 |
2020-03-25 | 9.25 | 8.77 | 9.0 | 9.0 | 85700.0 | 8.85 |
2020-03-24 | 9.47 | 8.84 | 9.0 | 9.37 | 126200.0 | 9.21 |
2020-03-23 | 10.6 | 8.26 | 8.26 | 8.82 | 100400.0 | 8.67 |
2020-03-20 | 9.17 | 8.04 | 8.73 | 8.32 | 117700.0 | 8.18 |
2020-03-19 | 9.02 | 7.44 | 7.44 | 8.77 | 101900.0 | 8.62 |
2020-03-18 | 9.78 | 7.47 | 9.7 | 7.48 | 109600.0 | 7.35 |
2020-03-17 | 10.92 | 9.73 | 10.0 | 10.29 | 102900.0 | 10.11 |
2020-03-16 | 10.32 | 9.49 | 10.07 | 9.63 | 90400.0 | 9.46 |
2020-03-13 | 11.51 | 10.38 | 10.69 | 10.96 | 85500.0 | 10.77 |
2020-03-12 | 10.87 | 9.79 | 10.34 | 10.21 | 92600.0 | 10.03 |
2020-03-11 | 11.79 | 11.25 | 11.41 | 11.42 | 85900.0 | 11.22 |
2020-03-10 | 12.02 | 11.14 | 12.0 | 11.67 | 71900.0 | 11.47 |
2020-03-09 | 12.6 | 11.49 | 12.56 | 11.58 | 82100.0 | 11.38 |
2020-03-06 | 13.82 | 12.9 | 13.27 | 13.17 | 72700.0 | 12.94 |
2020-03-05 | 13.49 | 12.88 | 13.29 | 13.3 | 60500.0 | 13.07 |
2020-03-04 | 13.69 | 13.07 | 13.21 | 13.62 | 48000.0 | 13.39 |
2020-03-03 | 13.83 | 13.05 | 13.63 | 13.11 | 35800.0 | 12.89 |
2020-03-02 | 13.73 | 13.31 | 13.57 | 13.73 | 51500.0 | 13.49 |
2020-02-28 | 13.92 | 13.22 | 13.92 | 13.44 | 99200.0 | 13.21 |
2020-02-27 | 14.94 | 14.07 | 14.94 | 14.1 | 52100.0 | 13.86 |
2020-02-26 | 15.18 | 14.87 | 15.03 | 15.12 | 65200.0 | 14.86 |
2020-02-25 | 15.18 | 14.85 | 15.04 | 15.12 | 123100.0 | 14.86 |
2020-02-24 | 15.17 | 14.99 | 15.05 | 15.06 | 29100.0 | 14.8 |
2020-02-21 | 15.38 | 15.2 | 15.34 | 15.35 | 36400.0 | 15.09 |
2020-02-20 | 15.38 | 15.15 | 15.21 | 15.31 | 28900.0 | 15.05 |
2020-02-19 | 15.36 | 15.08 | 15.11 | 15.28 | 34200.0 | 15.02 |
2020-02-18 | 15.16 | 14.9 | 15.14 | 15.09 | 20700.0 | 14.83 |