名前 | Community Trust Bancorp Inc. Common Stock |
ティッカー | CTBI |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 39.42 | 38.67 | 39.1 | 38.92 | 125000.0 | 38.92 |
2021-02-12 | 39.6 | 38.52 | 39.19 | 39.11 | 38900.0 | 39.11 |
2021-02-11 | 40.03 | 38.84 | 40.03 | 39.36 | 36300.0 | 39.36 |
2021-02-10 | 40.46 | 39.76 | 40.44 | 39.92 | 27400.0 | 39.92 |
2021-02-09 | 40.44 | 39.53 | 39.55 | 40.4 | 43800.0 | 40.4 |
2021-02-08 | 40.1 | 39.09 | 39.12 | 40.1 | 56300.0 | 40.1 |
2021-02-05 | 39.28 | 38.5 | 39.15 | 39.18 | 52200.0 | 39.18 |
2021-02-04 | 39.14 | 36.82 | 37.76 | 39.08 | 36000.0 | 39.08 |
2021-02-03 | 37.88 | 36.9 | 37.59 | 37.66 | 36900.0 | 37.66 |
2021-02-02 | 37.88 | 37.08 | 37.41 | 37.8 | 34800.0 | 37.8 |
2021-02-01 | 37.2 | 36.2 | 36.66 | 36.91 | 33200.0 | 36.91 |
2021-01-29 | 37.14 | 36.02 | 36.81 | 36.46 | 105100.0 | 36.46 |
2021-01-28 | 37.58 | 36.57 | 37.35 | 36.86 | 96100.0 | 36.86 |
2021-01-27 | 38.64 | 36.33 | 37.97 | 36.92 | 97600.0 | 36.92 |
2021-01-26 | 39.43 | 38.7 | 39.43 | 38.7 | 54100.0 | 38.7 |
2021-01-25 | 39.35 | 38.0 | 38.91 | 39.25 | 74600.0 | 39.25 |
2021-01-22 | 39.37 | 38.32 | 38.32 | 39.37 | 96700.0 | 39.37 |
2021-01-21 | 39.1 | 38.13 | 38.65 | 38.75 | 82200.0 | 38.75 |
2021-01-20 | 39.72 | 38.32 | 39.4 | 38.65 | 61500.0 | 38.65 |
2021-01-19 | 39.8 | 38.84 | 39.61 | 39.46 | 116600.0 | 39.46 |
2021-01-15 | 39.28 | 38.2 | 38.39 | 39.07 | 194700.0 | 39.07 |
2021-01-14 | 39.27 | 38.6 | 39.08 | 38.93 | 89000.0 | 38.93 |
2021-01-13 | 39.5 | 38.28 | 39.5 | 38.64 | 75900.0 | 38.64 |
2021-01-12 | 39.9 | 39.0 | 39.03 | 39.61 | 79800.0 | 39.61 |
2021-01-11 | 39.22 | 38.41 | 38.79 | 39.04 | 39700.0 | 39.04 |
2021-01-08 | 39.75 | 38.13 | 39.55 | 39.22 | 48700.0 | 39.22 |
2021-01-07 | 40.18 | 39.16 | 40.18 | 39.62 | 36000.0 | 39.62 |
2021-01-06 | 40.44 | 38.0 | 38.0 | 39.58 | 104200.0 | 39.58 |
2021-01-05 | 37.52 | 36.49 | 36.82 | 37.16 | 46600.0 | 37.16 |
2021-01-04 | 37.98 | 36.34 | 37.05 | 36.67 | 60700.0 | 36.67 |
2020-12-31 | 37.16 | 36.47 | 36.74 | 37.05 | 24600.0 | 37.05 |
2020-12-30 | 37.35 | 36.53 | 36.63 | 36.8 | 40700.0 | 36.8 |
2020-12-29 | 37.55 | 36.19 | 37.55 | 36.67 | 28900.0 | 36.67 |
2020-12-28 | 37.88 | 37.2 | 37.27 | 37.58 | 43500.0 | 37.58 |
2020-12-24 | 37.07 | 36.5 | 36.85 | 37.07 | 20300.0 | 37.07 |
2020-12-23 | 36.98 | 35.8 | 35.86 | 36.98 | 42500.0 | 36.98 |
2020-12-22 | 36.39 | 35.61 | 35.82 | 35.82 | 85700.0 | 35.82 |
2020-12-21 | 37.09 | 35.85 | 36.8 | 35.9 | 56800.0 | 35.9 |
2020-12-18 | 37.43 | 36.5 | 37.36 | 37.0 | 222100.0 | 37.0 |
2020-12-17 | 37.87 | 36.76 | 37.66 | 37.41 | 45500.0 | 37.41 |
2020-12-16 | 37.85 | 37.21 | 37.56 | 37.44 | 41700.0 | 37.44 |
2020-12-15 | 37.6 | 36.62 | 37.21 | 37.44 | 46000.0 | 37.44 |
2020-12-14 | 37.69 | 36.62 | 37.26 | 36.86 | 41000.0 | 36.86 |
2020-12-11 | 37.82 | 36.84 | 37.03 | 37.38 | 55700.0 | 37.0 |
2020-12-10 | 37.32 | 36.63 | 37.0 | 37.24 | 50400.0 | 36.86 |
2020-12-09 | 38.5 | 36.86 | 38.49 | 37.06 | 64300.0 | 36.68 |
2020-12-08 | 36.0 | 35.39 | 35.86 | 35.82 | 57500.0 | 35.45 |
2020-12-07 | 35.84 | 34.95 | 34.95 | 35.63 | 41800.0 | 35.26 |
2020-12-04 | 35.76 | 35.03 | 35.18 | 35.73 | 24100.0 | 35.36 |
2020-12-03 | 35.2 | 34.71 | 35.2 | 34.95 | 70500.0 | 34.59 |
2020-12-02 | 35.07 | 34.35 | 34.48 | 35.07 | 30600.0 | 34.71 |
2020-12-01 | 35.4 | 34.32 | 34.44 | 34.56 | 55800.0 | 34.2 |
2020-11-30 | 34.85 | 33.65 | 34.8 | 33.85 | 62100.0 | 33.5 |
2020-11-27 | 35.44 | 34.16 | 35.44 | 34.67 | 19000.0 | 34.31 |
2020-11-25 | 35.99 | 34.96 | 34.96 | 35.5 | 33200.0 | 35.13 |
2020-11-24 | 36.4 | 35.38 | 35.47 | 36.19 | 63200.0 | 35.82 |
2020-11-23 | 34.92 | 34.29 | 34.61 | 34.54 | 31200.0 | 34.18 |
2020-11-20 | 34.28 | 33.36 | 34.03 | 34.27 | 46400.0 | 33.92 |
2020-11-19 | 34.96 | 33.35 | 34.73 | 34.63 | 49400.0 | 34.27 |
2020-11-18 | 35.98 | 34.65 | 35.79 | 34.72 | 39500.0 | 34.36 |
2020-11-17 | 35.84 | 34.43 | 35.14 | 35.44 | 40100.0 | 35.07 |
2020-11-16 | 35.96 | 34.73 | 35.19 | 35.61 | 61500.0 | 35.24 |
2020-11-13 | 34.47 | 33.54 | 33.71 | 34.36 | 39100.0 | 34.01 |
2020-11-12 | 34.08 | 33.0 | 33.52 | 33.21 | 24300.0 | 32.87 |
2020-11-11 | 35.71 | 33.67 | 35.46 | 34.09 | 34100.0 | 33.74 |
2020-11-10 | 35.45 | 33.5 | 34.31 | 35.26 | 50900.0 | 34.9 |
2020-11-09 | 34.63 | 32.29 | 32.52 | 33.86 | 120400.0 | 33.51 |
2020-11-06 | 31.72 | 30.21 | 31.72 | 30.27 | 39000.0 | 29.96 |
2020-11-05 | 31.5 | 30.53 | 30.53 | 31.4 | 25700.0 | 31.08 |
2020-11-04 | 32.34 | 30.35 | 32.34 | 30.48 | 36500.0 | 30.17 |
2020-11-03 | 33.0 | 32.32 | 32.83 | 32.9 | 79600.0 | 32.56 |
2020-11-02 | 32.38 | 31.71 | 32.24 | 32.17 | 29700.0 | 31.84 |
2020-10-30 | 32.0 | 31.1 | 31.29 | 31.82 | 49200.0 | 31.49 |
2020-10-29 | 31.59 | 30.74 | 30.86 | 31.39 | 43100.0 | 31.07 |
2020-10-28 | 31.39 | 30.67 | 30.67 | 31.04 | 49500.0 | 30.72 |
2020-10-27 | 32.21 | 31.28 | 32.21 | 31.33 | 36100.0 | 31.01 |
2020-10-26 | 32.47 | 31.86 | 32.11 | 32.36 | 35900.0 | 32.03 |
2020-10-23 | 33.03 | 32.06 | 33.0 | 32.68 | 54300.0 | 32.34 |
2020-10-22 | 33.1 | 31.73 | 31.73 | 32.95 | 69900.0 | 32.61 |
2020-10-21 | 31.81 | 31.2 | 31.2 | 31.65 | 46200.0 | 31.32 |
2020-10-20 | 31.31 | 30.78 | 30.86 | 31.0 | 44900.0 | 30.68 |
2020-10-19 | 31.5 | 30.49 | 31.13 | 30.57 | 33500.0 | 30.26 |
2020-10-16 | 31.22 | 30.62 | 30.89 | 30.9 | 39200.0 | 30.58 |
2020-10-15 | 31.29 | 30.0 | 30.0 | 31.13 | 35000.0 | 30.81 |
2020-10-14 | 31.2 | 30.42 | 30.71 | 30.46 | 24800.0 | 30.15 |
2020-10-13 | 31.56 | 30.73 | 31.49 | 31.15 | 64500.0 | 30.83 |
2020-10-12 | 31.86 | 31.02 | 31.19 | 31.79 | 37900.0 | 31.46 |
2020-10-09 | 31.78 | 30.98 | 31.78 | 31.21 | 29100.0 | 30.89 |
2020-10-08 | 31.63 | 30.95 | 31.29 | 31.44 | 44700.0 | 31.12 |
2020-10-07 | 31.15 | 30.39 | 30.73 | 31.04 | 46200.0 | 30.72 |
2020-10-06 | 31.43 | 30.27 | 30.69 | 30.37 | 66000.0 | 30.06 |
2020-10-05 | 30.35 | 28.62 | 28.62 | 30.26 | 46700.0 | 29.95 |
2020-10-02 | 29.41 | 27.74 | 27.84 | 29.16 | 100800.0 | 28.86 |
2020-10-01 | 28.62 | 27.8 | 28.43 | 28.14 | 99200.0 | 27.85 |
2020-09-30 | 29.07 | 28.09 | 28.76 | 28.26 | 80400.0 | 27.97 |
2020-09-29 | 29.19 | 28.47 | 28.98 | 29.0 | 58200.0 | 28.7 |
2020-09-28 | 29.33 | 28.62 | 28.63 | 29.01 | 47400.0 | 28.71 |
2020-09-25 | 28.53 | 28.0 | 28.0 | 28.25 | 69000.0 | 27.96 |
2020-09-24 | 28.94 | 28.0 | 28.18 | 28.22 | 63000.0 | 27.93 |
2020-09-23 | 28.98 | 28.0 | 28.4 | 28.05 | 45000.0 | 27.76 |
2020-09-22 | 29.07 | 28.04 | 28.84 | 28.36 | 103500.0 | 28.07 |
2020-09-21 | 29.33 | 28.12 | 29.01 | 28.6 | 90200.0 | 28.31 |
2020-09-18 | 30.14 | 29.31 | 30.14 | 29.49 | 269600.0 | 29.19 |
2020-09-17 | 30.16 | 29.8 | 29.99 | 29.92 | 39800.0 | 29.61 |
2020-09-16 | 30.32 | 29.77 | 30.01 | 30.08 | 42000.0 | 29.77 |
2020-09-15 | 30.47 | 29.77 | 30.44 | 29.79 | 44400.0 | 29.48 |
2020-09-14 | 30.71 | 30.17 | 30.49 | 30.29 | 45200.0 | 29.98 |
2020-09-11 | 30.86 | 30.29 | 30.84 | 30.64 | 62800.0 | 29.94 |
2020-09-10 | 31.46 | 30.85 | 31.31 | 30.88 | 50300.0 | 30.18 |
2020-09-09 | 31.93 | 31.16 | 31.93 | 31.24 | 53500.0 | 30.53 |
2020-09-08 | 32.39 | 31.05 | 32.34 | 31.55 | 53900.0 | 30.83 |
2020-09-04 | 32.96 | 32.15 | 32.79 | 32.54 | 44100.0 | 31.8 |
2020-09-03 | 33.09 | 32.05 | 32.15 | 32.1 | 76800.0 | 31.37 |
2020-09-02 | 32.63 | 31.77 | 32.05 | 32.03 | 35000.0 | 31.3 |
2020-09-01 | 32.58 | 31.71 | 32.18 | 32.11 | 42600.0 | 31.38 |
2020-08-31 | 32.7 | 32.21 | 32.51 | 32.27 | 71200.0 | 31.54 |
2020-08-28 | 32.77 | 32.18 | 32.77 | 32.53 | 79200.0 | 31.79 |
2020-08-27 | 32.75 | 31.97 | 32.1 | 32.4 | 40400.0 | 31.66 |
2020-08-26 | 32.89 | 32.09 | 32.88 | 32.1 | 30000.0 | 31.37 |
2020-08-25 | 33.32 | 32.66 | 33.32 | 33.01 | 22400.0 | 32.26 |
2020-08-24 | 33.06 | 32.07 | 32.35 | 32.93 | 31400.0 | 32.18 |
2020-08-21 | 32.56 | 31.78 | 32.39 | 31.95 | 37400.0 | 31.22 |
2020-08-20 | 32.56 | 31.99 | 32.3 | 32.3 | 34400.0 | 31.57 |
2020-08-19 | 33.1 | 32.5 | 32.56 | 32.62 | 28900.0 | 31.88 |
2020-08-18 | 33.54 | 32.44 | 33.54 | 32.62 | 32800.0 | 31.88 |
2020-08-17 | 33.79 | 33.28 | 33.79 | 33.64 | 21100.0 | 32.88 |
2020-08-14 | 34.2 | 33.35 | 33.48 | 33.96 | 38600.0 | 33.19 |
2020-08-13 | 34.17 | 33.6 | 34.02 | 33.76 | 37900.0 | 32.99 |
2020-08-12 | 34.9 | 33.87 | 34.9 | 34.2 | 38300.0 | 33.42 |
2020-08-11 | 35.09 | 34.05 | 34.4 | 34.29 | 47600.0 | 33.51 |
2020-08-10 | 34.68 | 33.53 | 33.62 | 34.09 | 40800.0 | 33.31 |
2020-08-07 | 33.48 | 31.62 | 31.65 | 33.33 | 46700.0 | 32.57 |
2020-08-06 | 32.21 | 31.69 | 31.89 | 31.89 | 41500.0 | 31.16 |
2020-08-05 | 32.19 | 31.29 | 31.54 | 32.12 | 42000.0 | 31.39 |
2020-08-04 | 31.55 | 30.88 | 31.26 | 31.21 | 37300.0 | 30.5 |
2020-08-03 | 31.46 | 30.7 | 30.95 | 31.41 | 68100.0 | 30.7 |
2020-07-31 | 31.33 | 30.29 | 31.27 | 30.61 | 70500.0 | 29.91 |
2020-07-30 | 31.67 | 30.91 | 31.67 | 31.47 | 42100.0 | 30.75 |
2020-07-29 | 32.2 | 31.24 | 31.44 | 32.16 | 31600.0 | 31.43 |
2020-07-28 | 31.83 | 31.23 | 31.23 | 31.51 | 32900.0 | 30.79 |
2020-07-27 | 31.75 | 30.84 | 31.75 | 31.22 | 50900.0 | 30.51 |
2020-07-24 | 32.75 | 31.97 | 32.5 | 32.02 | 47800.0 | 31.29 |
2020-07-23 | 32.7 | 31.66 | 31.66 | 32.44 | 46300.0 | 31.7 |
2020-07-22 | 32.45 | 31.51 | 32.24 | 31.8 | 48800.0 | 31.08 |
2020-07-21 | 32.88 | 31.25 | 31.37 | 32.65 | 38800.0 | 31.91 |
2020-07-20 | 31.69 | 30.94 | 31.69 | 31.22 | 43800.0 | 30.51 |
2020-07-17 | 32.82 | 31.89 | 32.47 | 31.99 | 32000.0 | 31.26 |
2020-07-16 | 33.3 | 31.98 | 33.11 | 32.65 | 43600.0 | 31.91 |
2020-07-15 | 33.94 | 31.53 | 31.58 | 33.32 | 78100.0 | 32.56 |
2020-07-14 | 31.04 | 30.2 | 30.62 | 30.69 | 27900.0 | 29.99 |
2020-07-13 | 31.29 | 30.03 | 30.69 | 30.71 | 40400.0 | 30.01 |
2020-07-10 | 30.25 | 28.67 | 28.67 | 30.25 | 39400.0 | 29.56 |
2020-07-09 | 30.04 | 28.8 | 30.04 | 28.84 | 53800.0 | 28.18 |
2020-07-08 | 30.87 | 29.66 | 30.51 | 30.33 | 52500.0 | 29.64 |
2020-07-07 | 31.42 | 30.63 | 31.23 | 30.7 | 35500.0 | 30.0 |
2020-07-06 | 32.62 | 31.35 | 32.56 | 31.57 | 33400.0 | 30.85 |
2020-07-02 | 32.56 | 31.63 | 32.32 | 31.75 | 63900.0 | 31.03 |
2020-07-01 | 32.92 | 31.24 | 32.92 | 31.48 | 49700.0 | 30.76 |
2020-06-30 | 32.82 | 31.75 | 31.75 | 32.76 | 75100.0 | 32.02 |
2020-06-29 | 32.64 | 30.9 | 31.17 | 32.21 | 46400.0 | 31.48 |
2020-06-26 | 31.69 | 30.2 | 31.44 | 30.7 | 122800.0 | 30.0 |
2020-06-25 | 32.06 | 30.41 | 30.7 | 31.99 | 47800.0 | 31.26 |
2020-06-24 | 31.38 | 30.65 | 31.38 | 30.97 | 53100.0 | 30.27 |
2020-06-23 | 32.42 | 31.74 | 32.26 | 31.76 | 51700.0 | 31.04 |
2020-06-22 | 32.33 | 31.31 | 31.31 | 31.88 | 35400.0 | 31.16 |
2020-06-19 | 32.31 | 31.2 | 32.31 | 31.53 | 120000.0 | 30.81 |
2020-06-18 | 32.27 | 31.31 | 31.42 | 31.84 | 56100.0 | 31.12 |
2020-06-17 | 33.1 | 31.61 | 33.1 | 31.71 | 28200.0 | 30.99 |
2020-06-16 | 34.19 | 32.06 | 33.71 | 33.19 | 51400.0 | 32.44 |
2020-06-15 | 32.6 | 30.63 | 30.81 | 32.34 | 37400.0 | 31.6 |
2020-06-12 | 32.72 | 31.1 | 32.72 | 31.99 | 50600.0 | 31.26 |
2020-06-11 | 32.73 | 31.44 | 32.3 | 31.64 | 54500.0 | 30.55 |
2020-06-10 | 36.18 | 34.13 | 36.18 | 34.23 | 31800.0 | 33.05 |
2020-06-09 | 37.07 | 34.94 | 35.74 | 36.25 | 35200.0 | 35.0 |
2020-06-08 | 36.93 | 36.33 | 36.73 | 36.58 | 38300.0 | 35.32 |
2020-06-05 | 36.68 | 35.16 | 35.9 | 35.92 | 80600.0 | 34.68 |
2020-06-04 | 34.9 | 33.94 | 33.97 | 34.36 | 46200.0 | 33.18 |
2020-06-03 | 34.76 | 32.6 | 33.25 | 34.28 | 38200.0 | 33.1 |
2020-06-02 | 33.42 | 32.2 | 32.75 | 32.5 | 47800.0 | 31.38 |
2020-06-01 | 33.34 | 32.6 | 32.96 | 32.65 | 80400.0 | 31.52 |
2020-05-29 | 33.49 | 32.41 | 33.11 | 32.84 | 41900.0 | 31.71 |
2020-05-28 | 35.9 | 33.7 | 35.9 | 33.77 | 39600.0 | 32.61 |
2020-05-27 | 35.64 | 33.62 | 33.77 | 35.48 | 48100.0 | 34.26 |
2020-05-26 | 33.18 | 31.96 | 32.43 | 32.81 | 37100.0 | 31.68 |
2020-05-22 | 31.47 | 30.8 | 31.19 | 31.29 | 34400.0 | 30.21 |
2020-05-21 | 31.65 | 30.8 | 31.09 | 31.07 | 30300.0 | 30.0 |
2020-05-20 | 31.68 | 30.38 | 30.64 | 31.4 | 37500.0 | 30.32 |
2020-05-19 | 31.15 | 29.87 | 30.93 | 29.93 | 54400.0 | 28.9 |
2020-05-18 | 31.17 | 29.95 | 29.95 | 31.1 | 65700.0 | 30.03 |
2020-05-15 | 28.94 | 27.72 | 27.79 | 28.82 | 57900.0 | 27.83 |
2020-05-14 | 28.25 | 26.45 | 27.8 | 28.21 | 59000.0 | 27.24 |
2020-05-13 | 29.0 | 27.52 | 29.0 | 28.15 | 59700.0 | 27.18 |
2020-05-12 | 31.19 | 28.91 | 30.87 | 29.01 | 86900.0 | 28.01 |
2020-05-11 | 31.52 | 30.52 | 31.52 | 30.8 | 70000.0 | 29.74 |
2020-05-08 | 32.01 | 31.05 | 31.05 | 32.01 | 44500.0 | 30.91 |
2020-05-07 | 31.36 | 30.19 | 31.13 | 30.45 | 60300.0 | 29.4 |
2020-05-06 | 31.34 | 30.36 | 31.22 | 30.45 | 57700.0 | 29.4 |
2020-05-05 | 33.44 | 30.75 | 33.43 | 31.11 | 69200.0 | 30.04 |
2020-05-04 | 32.88 | 32.0 | 32.63 | 32.69 | 34000.0 | 31.56 |
2020-05-01 | 33.8 | 32.42 | 33.05 | 33.12 | 48200.0 | 31.98 |
2020-04-30 | 34.99 | 33.79 | 34.77 | 33.9 | 40300.0 | 32.73 |
2020-04-29 | 36.49 | 32.62 | 35.23 | 35.7 | 67500.0 | 34.47 |
2020-04-28 | 34.78 | 33.76 | 34.43 | 33.95 | 51900.0 | 32.78 |
2020-04-27 | 34.0 | 31.03 | 31.31 | 33.47 | 41200.0 | 32.32 |
2020-04-24 | 31.35 | 30.55 | 30.95 | 31.21 | 25300.0 | 30.13 |
2020-04-23 | 31.7 | 30.2 | 30.54 | 30.83 | 54000.0 | 29.77 |
2020-04-22 | 31.95 | 30.59 | 31.48 | 30.83 | 33300.0 | 29.77 |
2020-04-21 | 31.46 | 30.35 | 30.35 | 31.02 | 34400.0 | 29.95 |
2020-04-20 | 32.34 | 30.67 | 31.48 | 31.44 | 43900.0 | 30.36 |
2020-04-17 | 33.3 | 31.14 | 31.14 | 32.67 | 62800.0 | 31.54 |
2020-04-16 | 31.26 | 29.4 | 31.2 | 30.2 | 65900.0 | 29.16 |
2020-04-15 | 32.07 | 30.09 | 31.53 | 30.95 | 41400.0 | 29.88 |
2020-04-14 | 34.53 | 32.19 | 34.53 | 32.98 | 43700.0 | 31.84 |
2020-04-13 | 36.06 | 32.94 | 34.28 | 33.73 | 45800.0 | 32.57 |
2020-04-09 | 35.0 | 32.47 | 33.69 | 34.77 | 64600.0 | 33.57 |
2020-04-08 | 33.45 | 32.26 | 32.75 | 33.09 | 50300.0 | 31.95 |
2020-04-07 | 34.93 | 31.34 | 33.4 | 32.28 | 61100.0 | 31.17 |
2020-04-06 | 32.49 | 30.34 | 31.82 | 32.39 | 64200.0 | 31.27 |
2020-04-03 | 31.64 | 30.0 | 31.45 | 30.84 | 66500.0 | 29.78 |
2020-04-02 | 31.76 | 30.25 | 30.33 | 31.43 | 52500.0 | 30.35 |
2020-04-01 | 31.12 | 30.13 | 31.12 | 30.6 | 67100.0 | 29.55 |
2020-03-31 | 31.96 | 30.09 | 31.48 | 31.79 | 92800.0 | 30.69 |
2020-03-30 | 32.19 | 30.84 | 31.13 | 31.95 | 46400.0 | 30.85 |
2020-03-27 | 31.89 | 30.55 | 30.89 | 30.55 | 51500.0 | 29.5 |
2020-03-26 | 32.52 | 31.05 | 31.28 | 32.23 | 64300.0 | 31.12 |
2020-03-25 | 32.15 | 29.72 | 30.84 | 30.65 | 59400.0 | 29.59 |
2020-03-24 | 31.9 | 29.1 | 30.16 | 31.04 | 60600.0 | 29.97 |
2020-03-23 | 30.29 | 27.69 | 30.29 | 29.19 | 66500.0 | 28.18 |
2020-03-20 | 32.74 | 29.62 | 32.74 | 29.74 | 117600.0 | 28.71 |
2020-03-19 | 34.59 | 29.68 | 30.45 | 32.94 | 66700.0 | 31.8 |
2020-03-18 | 32.32 | 29.5 | 32.32 | 30.72 | 71300.0 | 29.66 |
2020-03-17 | 33.94 | 30.02 | 30.78 | 33.88 | 76000.0 | 32.71 |
2020-03-16 | 34.9 | 30.16 | 33.38 | 30.34 | 64500.0 | 29.29 |
2020-03-13 | 33.81 | 31.02 | 31.17 | 33.81 | 84700.0 | 32.64 |
2020-03-12 | 33.37 | 28.96 | 31.74 | 29.4 | 92800.0 | 28.39 |
2020-03-11 | 36.33 | 33.07 | 35.01 | 33.75 | 86400.0 | 32.22 |
2020-03-10 | 35.9 | 33.02 | 33.51 | 35.38 | 87800.0 | 33.78 |
2020-03-09 | 34.92 | 32.15 | 34.68 | 32.45 | 66200.0 | 30.98 |
2020-03-06 | 37.59 | 35.9 | 36.83 | 36.77 | 40400.0 | 35.1 |
2020-03-05 | 39.38 | 37.08 | 38.48 | 37.89 | 50100.0 | 36.17 |
2020-03-04 | 40.02 | 38.18 | 38.81 | 39.27 | 32900.0 | 37.49 |
2020-03-03 | 40.99 | 38.3 | 40.06 | 38.61 | 29000.0 | 36.86 |
2020-03-02 | 40.16 | 38.6 | 38.88 | 40.07 | 76200.0 | 38.25 |
2020-02-28 | 39.07 | 37.25 | 38.37 | 38.68 | 95000.0 | 36.93 |
2020-02-27 | 41.03 | 38.84 | 40.07 | 38.92 | 34100.0 | 37.16 |
2020-02-26 | 41.73 | 40.46 | 41.25 | 40.66 | 29900.0 | 38.82 |
2020-02-25 | 42.27 | 41.0 | 42.01 | 41.19 | 30100.0 | 39.32 |
2020-02-24 | 42.64 | 42.15 | 42.18 | 42.15 | 24900.0 | 40.24 |
2020-02-21 | 43.43 | 42.88 | 43.42 | 43.21 | 17600.0 | 41.25 |
2020-02-20 | 43.56 | 43.03 | 43.27 | 43.41 | 15000.0 | 41.44 |
2020-02-19 | 43.77 | 43.19 | 43.66 | 43.23 | 11000.0 | 41.27 |
2020-02-18 | 44.59 | 43.25 | 43.83 | 43.48 | 22500.0 | 41.51 |