名前 | First of Long Island Corporation (The) Common Stock |
ティッカー | FLIC |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 18.82 | 18.41 | 18.57 | 18.68 | 59300.0 | 18.68 |
2021-02-12 | 18.9 | 18.03 | 18.09 | 18.36 | 55000.0 | 18.36 |
2021-02-11 | 18.69 | 18.14 | 18.65 | 18.23 | 70400.0 | 18.23 |
2021-02-10 | 18.85 | 18.41 | 18.71 | 18.54 | 86300.0 | 18.54 |
2021-02-09 | 18.76 | 18.4 | 18.4 | 18.69 | 109200.0 | 18.69 |
2021-02-08 | 18.48 | 17.82 | 17.82 | 18.43 | 67100.0 | 18.43 |
2021-02-05 | 18.1 | 17.55 | 18.04 | 17.77 | 57500.0 | 17.77 |
2021-02-04 | 17.94 | 17.35 | 17.63 | 17.91 | 64900.0 | 17.91 |
2021-02-03 | 17.55 | 17.13 | 17.55 | 17.38 | 48300.0 | 17.38 |
2021-02-02 | 17.65 | 16.98 | 17.31 | 17.48 | 53300.0 | 17.48 |
2021-02-01 | 17.17 | 16.63 | 16.81 | 17.05 | 65600.0 | 17.05 |
2021-01-29 | 17.36 | 16.67 | 17.07 | 16.73 | 64500.0 | 16.73 |
2021-01-28 | 17.39 | 16.79 | 17.03 | 17.14 | 51100.0 | 17.14 |
2021-01-27 | 17.35 | 16.67 | 17.17 | 16.83 | 97100.0 | 16.83 |
2021-01-26 | 17.98 | 17.34 | 17.98 | 17.37 | 49200.0 | 17.37 |
2021-01-25 | 17.88 | 17.27 | 17.75 | 17.82 | 63800.0 | 17.82 |
2021-01-22 | 17.99 | 17.26 | 17.5 | 17.95 | 104700.0 | 17.95 |
2021-01-21 | 18.26 | 17.5 | 18.26 | 17.53 | 175600.0 | 17.53 |
2021-01-20 | 18.29 | 17.95 | 18.21 | 18.27 | 40000.0 | 18.27 |
2021-01-19 | 18.74 | 18.16 | 18.46 | 18.23 | 69200.0 | 18.23 |
2021-01-15 | 18.5 | 18.15 | 18.23 | 18.38 | 42400.0 | 18.38 |
2021-01-14 | 18.7 | 18.43 | 18.53 | 18.59 | 63000.0 | 18.59 |
2021-01-13 | 18.39 | 18.12 | 18.39 | 18.31 | 50500.0 | 18.31 |
2021-01-12 | 18.5 | 18.19 | 18.48 | 18.46 | 39600.0 | 18.46 |
2021-01-11 | 18.25 | 17.8 | 18.16 | 18.15 | 24800.0 | 18.15 |
2021-01-08 | 18.5 | 17.88 | 18.47 | 18.21 | 54600.0 | 18.21 |
2021-01-07 | 19.29 | 18.53 | 18.83 | 18.73 | 107800.0 | 18.54 |
2021-01-06 | 19.22 | 18.15 | 18.18 | 18.75 | 151000.0 | 18.56 |
2021-01-05 | 18.1 | 17.65 | 17.72 | 17.76 | 44600.0 | 17.58 |
2021-01-04 | 18.05 | 17.4 | 18.01 | 17.64 | 60200.0 | 17.46 |
2020-12-31 | 17.98 | 17.78 | 17.78 | 17.85 | 36100.0 | 17.67 |
2020-12-30 | 18.04 | 17.78 | 17.82 | 17.82 | 38600.0 | 17.64 |
2020-12-29 | 18.16 | 17.63 | 18.01 | 17.82 | 47300.0 | 17.64 |
2020-12-28 | 18.49 | 18.06 | 18.06 | 18.17 | 39000.0 | 17.99 |
2020-12-24 | 18.08 | 17.64 | 17.84 | 17.96 | 26400.0 | 17.78 |
2020-12-23 | 17.92 | 17.27 | 17.27 | 17.84 | 58800.0 | 17.66 |
2020-12-22 | 17.66 | 17.2 | 17.66 | 17.3 | 34600.0 | 17.12 |
2020-12-21 | 17.85 | 17.18 | 17.85 | 17.57 | 63800.0 | 17.39 |
2020-12-18 | 18.7 | 17.83 | 18.55 | 17.93 | 236000.0 | 17.75 |
2020-12-17 | 18.54 | 18.01 | 18.47 | 18.45 | 67500.0 | 18.26 |
2020-12-16 | 18.76 | 18.36 | 18.63 | 18.5 | 65400.0 | 18.31 |
2020-12-15 | 18.54 | 17.74 | 18.03 | 18.25 | 47100.0 | 18.06 |
2020-12-14 | 18.05 | 17.8 | 17.97 | 17.86 | 55200.0 | 17.68 |
2020-12-11 | 18.05 | 17.61 | 17.79 | 17.66 | 69800.0 | 17.48 |
2020-12-10 | 18.07 | 17.68 | 17.68 | 18.03 | 28800.0 | 17.85 |
2020-12-09 | 18.26 | 17.81 | 18.17 | 17.96 | 44000.0 | 17.78 |
2020-12-08 | 18.15 | 17.78 | 17.78 | 18.09 | 32200.0 | 17.91 |
2020-12-07 | 18.17 | 17.84 | 18.15 | 17.95 | 34900.0 | 17.77 |
2020-12-04 | 18.28 | 17.65 | 17.76 | 18.2 | 54400.0 | 18.02 |
2020-12-03 | 17.71 | 17.24 | 17.71 | 17.54 | 51800.0 | 17.36 |
2020-12-02 | 17.76 | 17.07 | 17.07 | 17.56 | 38800.0 | 17.38 |
2020-12-01 | 17.58 | 16.93 | 17.11 | 17.22 | 48700.0 | 17.05 |
2020-11-30 | 18.19 | 16.73 | 18.19 | 16.81 | 77400.0 | 16.64 |
2020-11-27 | 17.84 | 17.3 | 17.65 | 17.69 | 19300.0 | 17.51 |
2020-11-25 | 18.1 | 17.8 | 18.1 | 17.94 | 36300.0 | 17.76 |
2020-11-24 | 18.42 | 17.45 | 17.54 | 18.27 | 65200.0 | 18.08 |
2020-11-23 | 17.49 | 17.16 | 17.49 | 17.26 | 56200.0 | 17.08 |
2020-11-20 | 17.51 | 17.07 | 17.51 | 17.24 | 61600.0 | 17.07 |
2020-11-19 | 17.8 | 17.41 | 17.79 | 17.73 | 74100.0 | 17.55 |
2020-11-18 | 18.15 | 17.79 | 17.99 | 17.79 | 66000.0 | 17.61 |
2020-11-17 | 17.98 | 17.0 | 17.06 | 17.88 | 97700.0 | 17.7 |
2020-11-16 | 17.28 | 16.97 | 17.28 | 17.24 | 140800.0 | 17.07 |
2020-11-13 | 17.1 | 16.8 | 16.91 | 16.83 | 68200.0 | 16.66 |
2020-11-12 | 16.91 | 16.54 | 16.9 | 16.72 | 70600.0 | 16.55 |
2020-11-11 | 17.1 | 16.62 | 17.1 | 17.03 | 65300.0 | 16.86 |
2020-11-10 | 17.28 | 16.54 | 16.54 | 17.04 | 99600.0 | 16.87 |
2020-11-09 | 16.85 | 15.98 | 15.98 | 16.29 | 162000.0 | 16.12 |
2020-11-06 | 15.44 | 14.9 | 15.32 | 14.91 | 43600.0 | 14.76 |
2020-11-05 | 15.5 | 14.91 | 14.91 | 15.41 | 44800.0 | 15.25 |
2020-11-04 | 15.27 | 14.83 | 15.21 | 14.93 | 51400.0 | 14.78 |
2020-11-03 | 15.7 | 15.54 | 15.6 | 15.58 | 86000.0 | 15.42 |
2020-11-02 | 15.72 | 15.2 | 15.62 | 15.36 | 86600.0 | 15.2 |
2020-10-30 | 15.67 | 15.23 | 15.23 | 15.43 | 93600.0 | 15.27 |
2020-10-29 | 15.64 | 15.04 | 15.2 | 15.42 | 55000.0 | 15.26 |
2020-10-28 | 15.75 | 15.14 | 15.2 | 15.28 | 41100.0 | 15.12 |
2020-10-27 | 16.18 | 15.64 | 16.15 | 15.66 | 35300.0 | 15.5 |
2020-10-26 | 16.4 | 15.94 | 16.4 | 16.22 | 40900.0 | 16.06 |
2020-10-23 | 16.6 | 16.25 | 16.44 | 16.48 | 83400.0 | 16.31 |
2020-10-22 | 16.4 | 16.17 | 16.32 | 16.3 | 80300.0 | 16.13 |
2020-10-21 | 16.32 | 16.12 | 16.19 | 16.21 | 29700.0 | 16.05 |
2020-10-20 | 16.6 | 16.16 | 16.32 | 16.22 | 54100.0 | 16.06 |
2020-10-19 | 16.3 | 16.06 | 16.23 | 16.17 | 25400.0 | 16.01 |
2020-10-16 | 16.15 | 15.68 | 15.93 | 16.09 | 27800.0 | 15.93 |
2020-10-15 | 16.1 | 15.36 | 15.36 | 16.05 | 30700.0 | 15.89 |
2020-10-14 | 16.1 | 15.58 | 15.94 | 15.6 | 23500.0 | 15.44 |
2020-10-13 | 16.45 | 15.91 | 16.4 | 15.94 | 38800.0 | 15.78 |
2020-10-12 | 16.62 | 16.1 | 16.33 | 16.55 | 36900.0 | 16.38 |
2020-10-09 | 16.71 | 16.11 | 16.71 | 16.27 | 42500.0 | 16.1 |
2020-10-08 | 16.87 | 16.22 | 16.22 | 16.74 | 66800.0 | 16.38 |
2020-10-07 | 16.9 | 16.13 | 16.21 | 16.83 | 92900.0 | 16.47 |
2020-10-06 | 16.68 | 15.83 | 15.95 | 16.13 | 67600.0 | 15.79 |
2020-10-05 | 15.84 | 15.23 | 15.23 | 15.82 | 70900.0 | 15.48 |
2020-10-02 | 15.4 | 14.65 | 14.65 | 15.14 | 74700.0 | 14.82 |
2020-10-01 | 14.93 | 14.56 | 14.78 | 14.83 | 39000.0 | 14.51 |
2020-09-30 | 15.16 | 14.68 | 15.01 | 14.81 | 43400.0 | 14.49 |
2020-09-29 | 15.46 | 14.41 | 14.91 | 14.87 | 48000.0 | 14.55 |
2020-09-28 | 15.05 | 14.71 | 14.83 | 14.75 | 51100.0 | 14.43 |
2020-09-25 | 14.61 | 14.12 | 14.12 | 14.48 | 60500.0 | 14.17 |
2020-09-24 | 14.61 | 14.13 | 14.29 | 14.22 | 54600.0 | 13.92 |
2020-09-23 | 14.62 | 14.16 | 14.5 | 14.19 | 66800.0 | 13.89 |
2020-09-22 | 15.21 | 14.47 | 15.11 | 14.5 | 88200.0 | 14.19 |
2020-09-21 | 15.2 | 14.85 | 15.0 | 15.08 | 132600.0 | 14.76 |
2020-09-18 | 15.32 | 15.0 | 15.19 | 15.3 | 233000.0 | 14.97 |
2020-09-17 | 15.13 | 14.8 | 14.86 | 15.02 | 22400.0 | 14.7 |
2020-09-16 | 15.17 | 14.7 | 14.76 | 15.02 | 39900.0 | 14.7 |
2020-09-15 | 15.03 | 14.72 | 15.03 | 14.76 | 53400.0 | 14.44 |
2020-09-14 | 15.12 | 14.81 | 14.92 | 14.87 | 41800.0 | 14.55 |
2020-09-11 | 14.93 | 14.65 | 14.72 | 14.81 | 49300.0 | 14.49 |
2020-09-10 | 14.98 | 14.62 | 14.8 | 14.72 | 125100.0 | 14.41 |
2020-09-09 | 15.25 | 14.69 | 15.19 | 14.72 | 85000.0 | 14.41 |
2020-09-08 | 15.66 | 14.97 | 15.66 | 15.11 | 76500.0 | 14.79 |
2020-09-04 | 16.2 | 15.56 | 16.03 | 15.71 | 43500.0 | 15.37 |
2020-09-03 | 16.17 | 15.56 | 15.8 | 15.68 | 58500.0 | 15.34 |
2020-09-02 | 15.73 | 15.34 | 15.34 | 15.54 | 26700.0 | 15.21 |
2020-09-01 | 15.53 | 15.1 | 15.24 | 15.42 | 61100.0 | 15.09 |
2020-08-31 | 15.71 | 15.33 | 15.37 | 15.37 | 71900.0 | 15.04 |
2020-08-28 | 16.05 | 15.48 | 15.98 | 15.49 | 49000.0 | 15.16 |
2020-08-27 | 16.04 | 15.57 | 15.73 | 15.81 | 35200.0 | 15.47 |
2020-08-26 | 16.16 | 15.58 | 16.16 | 15.58 | 55500.0 | 15.25 |
2020-08-25 | 16.65 | 16.08 | 16.55 | 16.21 | 35200.0 | 15.86 |
2020-08-24 | 16.35 | 15.65 | 15.85 | 16.35 | 59100.0 | 16.0 |
2020-08-21 | 15.81 | 15.46 | 15.72 | 15.77 | 123100.0 | 15.43 |
2020-08-20 | 15.83 | 15.56 | 15.74 | 15.72 | 37600.0 | 15.38 |
2020-08-19 | 16.2 | 15.81 | 15.91 | 15.89 | 35900.0 | 15.55 |
2020-08-18 | 16.33 | 15.73 | 16.33 | 15.81 | 33000.0 | 15.47 |
2020-08-17 | 16.43 | 15.96 | 16.17 | 16.36 | 42500.0 | 16.01 |
2020-08-14 | 16.39 | 16.0 | 16.01 | 16.33 | 19000.0 | 15.98 |
2020-08-13 | 16.5 | 16.13 | 16.5 | 16.18 | 32200.0 | 15.83 |
2020-08-12 | 16.88 | 16.2 | 16.83 | 16.56 | 48900.0 | 16.21 |
2020-08-11 | 16.84 | 16.4 | 16.63 | 16.51 | 79100.0 | 16.16 |
2020-08-10 | 16.45 | 15.77 | 15.93 | 16.32 | 62800.0 | 15.97 |
2020-08-07 | 15.84 | 14.94 | 14.97 | 15.83 | 72100.0 | 15.49 |
2020-08-06 | 15.2 | 15.04 | 15.05 | 15.09 | 38300.0 | 14.77 |
2020-08-05 | 15.2 | 14.92 | 15.17 | 15.13 | 53000.0 | 14.81 |
2020-08-04 | 14.98 | 14.75 | 14.82 | 14.96 | 37400.0 | 14.64 |
2020-08-03 | 15.11 | 14.71 | 15.11 | 14.96 | 60300.0 | 14.64 |
2020-07-31 | 14.95 | 14.38 | 14.87 | 14.91 | 88900.0 | 14.59 |
2020-07-30 | 14.99 | 14.46 | 14.94 | 14.74 | 42100.0 | 14.42 |
2020-07-29 | 14.9 | 14.11 | 14.23 | 14.77 | 73900.0 | 14.45 |
2020-07-28 | 14.38 | 14.04 | 14.15 | 14.27 | 55500.0 | 13.96 |
2020-07-27 | 14.5 | 14.07 | 14.45 | 14.28 | 71600.0 | 13.97 |
2020-07-24 | 15.07 | 14.51 | 14.99 | 14.56 | 43900.0 | 14.25 |
2020-07-23 | 15.06 | 14.79 | 14.79 | 14.96 | 65900.0 | 14.64 |
2020-07-22 | 15.02 | 14.7 | 15.0 | 14.84 | 49000.0 | 14.52 |
2020-07-21 | 15.34 | 14.33 | 14.55 | 15.18 | 70900.0 | 14.86 |
2020-07-20 | 14.85 | 14.27 | 14.84 | 14.53 | 89500.0 | 14.22 |
2020-07-17 | 15.21 | 14.62 | 15.12 | 14.76 | 53000.0 | 14.44 |
2020-07-16 | 15.41 | 14.98 | 15.0 | 15.17 | 52500.0 | 14.85 |
2020-07-15 | 15.51 | 14.81 | 14.85 | 15.13 | 96300.0 | 14.81 |
2020-07-14 | 14.74 | 14.24 | 14.65 | 14.42 | 57000.0 | 14.11 |
2020-07-13 | 14.85 | 14.05 | 14.27 | 14.58 | 92100.0 | 14.27 |
2020-07-10 | 14.19 | 13.6 | 13.6 | 14.16 | 198100.0 | 13.86 |
2020-07-09 | 14.49 | 13.45 | 14.16 | 13.6 | 94700.0 | 13.31 |
2020-07-08 | 14.87 | 14.09 | 14.83 | 14.25 | 104000.0 | 13.95 |
2020-07-07 | 15.59 | 14.96 | 15.23 | 15.01 | 94200.0 | 14.51 |
2020-07-06 | 16.09 | 15.4 | 15.88 | 15.62 | 49000.0 | 15.1 |
2020-07-02 | 16.2 | 15.39 | 15.85 | 15.47 | 78400.0 | 14.96 |
2020-07-01 | 16.31 | 15.25 | 16.31 | 15.41 | 55100.0 | 14.9 |
2020-06-30 | 16.41 | 16.05 | 16.06 | 16.34 | 84100.0 | 15.8 |
2020-06-29 | 16.99 | 15.88 | 16.65 | 16.18 | 139900.0 | 15.64 |
2020-06-26 | 16.5 | 15.27 | 15.78 | 16.37 | 784500.0 | 15.83 |
2020-06-25 | 16.16 | 14.95 | 14.95 | 16.11 | 129000.0 | 15.58 |
2020-06-24 | 15.41 | 14.89 | 15.18 | 15.15 | 122300.0 | 14.65 |
2020-06-23 | 16.16 | 15.47 | 16.0 | 15.48 | 101000.0 | 14.97 |
2020-06-22 | 15.8 | 15.1 | 15.13 | 15.72 | 85700.0 | 15.2 |
2020-06-19 | 16.0 | 14.75 | 15.38 | 15.29 | 119200.0 | 14.78 |
2020-06-18 | 15.52 | 14.66 | 14.66 | 15.19 | 78000.0 | 14.69 |
2020-06-17 | 15.88 | 14.72 | 15.88 | 14.88 | 76200.0 | 14.39 |
2020-06-16 | 16.56 | 15.65 | 15.97 | 15.91 | 60400.0 | 15.38 |
2020-06-15 | 15.26 | 14.57 | 14.65 | 15.24 | 64600.0 | 14.74 |
2020-06-12 | 15.43 | 14.74 | 15.13 | 15.35 | 97600.0 | 14.84 |
2020-06-11 | 15.65 | 14.66 | 15.64 | 14.69 | 112500.0 | 14.2 |
2020-06-10 | 17.47 | 16.33 | 17.47 | 16.4 | 64700.0 | 15.86 |
2020-06-09 | 17.89 | 16.79 | 17.38 | 17.55 | 40100.0 | 16.97 |
2020-06-08 | 17.97 | 17.36 | 17.86 | 17.85 | 45500.0 | 17.26 |
2020-06-05 | 17.83 | 17.02 | 17.5 | 17.41 | 97900.0 | 16.83 |
2020-06-04 | 16.63 | 16.11 | 16.29 | 16.48 | 56700.0 | 15.93 |
2020-06-03 | 16.69 | 15.98 | 16.04 | 16.41 | 56100.0 | 15.87 |
2020-06-02 | 16.17 | 15.43 | 15.84 | 15.55 | 46500.0 | 15.04 |
2020-06-01 | 15.81 | 15.12 | 15.26 | 15.59 | 125300.0 | 15.07 |
2020-05-29 | 16.1 | 15.18 | 15.79 | 15.27 | 99300.0 | 14.76 |
2020-05-28 | 17.0 | 16.05 | 17.0 | 16.13 | 64500.0 | 15.6 |
2020-05-27 | 17.08 | 16.0 | 16.27 | 16.83 | 135300.0 | 16.27 |
2020-05-26 | 15.9 | 15.32 | 15.65 | 15.7 | 93300.0 | 15.18 |
2020-05-22 | 15.2 | 14.92 | 15.15 | 15.17 | 104800.0 | 14.67 |
2020-05-21 | 15.12 | 14.65 | 14.74 | 15.03 | 100000.0 | 14.53 |
2020-05-20 | 14.97 | 14.36 | 14.36 | 14.77 | 65700.0 | 14.28 |
2020-05-19 | 14.58 | 13.98 | 14.58 | 14.01 | 82000.0 | 13.55 |
2020-05-18 | 14.89 | 14.07 | 14.07 | 14.75 | 103100.0 | 14.26 |
2020-05-15 | 13.77 | 12.99 | 13.13 | 13.6 | 252000.0 | 13.15 |
2020-05-14 | 13.26 | 12.35 | 12.82 | 13.17 | 93700.0 | 12.73 |
2020-05-13 | 13.63 | 12.75 | 13.63 | 13.24 | 76200.0 | 12.8 |
2020-05-12 | 14.58 | 13.86 | 14.51 | 13.91 | 76000.0 | 13.45 |
2020-05-11 | 14.67 | 13.97 | 14.43 | 14.52 | 85100.0 | 14.04 |
2020-05-08 | 14.93 | 14.23 | 14.4 | 14.75 | 169700.0 | 14.26 |
2020-05-07 | 14.84 | 14.24 | 14.84 | 14.35 | 80800.0 | 13.87 |
2020-05-06 | 15.0 | 14.41 | 14.83 | 14.52 | 57900.0 | 14.04 |
2020-05-05 | 16.13 | 14.79 | 15.79 | 14.82 | 71700.0 | 14.33 |
2020-05-04 | 15.13 | 14.29 | 15.12 | 14.92 | 70900.0 | 14.43 |
2020-05-01 | 15.85 | 14.88 | 15.5 | 15.08 | 79400.0 | 14.58 |
2020-04-30 | 17.16 | 15.47 | 16.48 | 15.79 | 53100.0 | 15.27 |
2020-04-29 | 17.85 | 15.79 | 17.47 | 17.34 | 97600.0 | 16.77 |
2020-04-28 | 16.8 | 15.85 | 16.57 | 16.67 | 62900.0 | 16.12 |
2020-04-27 | 16.09 | 14.89 | 15.02 | 15.9 | 67500.0 | 15.37 |
2020-04-24 | 14.86 | 14.46 | 14.61 | 14.73 | 26200.0 | 14.24 |
2020-04-23 | 14.94 | 14.34 | 14.34 | 14.62 | 75900.0 | 14.14 |
2020-04-22 | 14.75 | 14.22 | 14.69 | 14.33 | 38600.0 | 13.86 |
2020-04-21 | 14.41 | 13.59 | 13.72 | 14.3 | 47500.0 | 13.83 |
2020-04-20 | 14.79 | 14.08 | 14.08 | 14.36 | 41200.0 | 13.88 |
2020-04-17 | 14.83 | 14.35 | 14.35 | 14.57 | 80700.0 | 14.09 |
2020-04-16 | 14.48 | 13.29 | 14.42 | 13.86 | 79700.0 | 13.4 |
2020-04-15 | 14.86 | 14.31 | 14.76 | 14.46 | 59600.0 | 13.98 |
2020-04-14 | 16.16 | 15.16 | 16.16 | 15.53 | 71200.0 | 15.02 |
2020-04-13 | 16.75 | 15.44 | 16.26 | 15.7 | 41700.0 | 15.18 |
2020-04-09 | 16.6 | 15.59 | 15.83 | 16.46 | 115200.0 | 15.91 |
2020-04-08 | 15.59 | 14.96 | 15.5 | 15.29 | 105800.0 | 14.78 |
2020-04-07 | 16.23 | 14.88 | 15.84 | 15.26 | 77700.0 | 14.75 |
2020-04-06 | 15.62 | 14.73 | 15.06 | 15.49 | 89800.0 | 14.98 |
2020-04-03 | 15.25 | 14.2 | 15.1 | 14.35 | 69700.0 | 13.87 |
2020-04-02 | 15.93 | 14.86 | 15.44 | 15.43 | 75500.0 | 14.92 |
2020-04-01 | 17.08 | 15.5 | 17.08 | 15.77 | 98800.0 | 15.25 |
2020-03-31 | 18.13 | 16.59 | 16.59 | 17.35 | 110800.0 | 16.78 |
2020-03-30 | 16.83 | 15.48 | 16.21 | 16.76 | 104500.0 | 16.2 |
2020-03-27 | 16.96 | 14.64 | 15.73 | 16.05 | 107400.0 | 15.52 |
2020-03-26 | 16.21 | 14.37 | 14.52 | 16.13 | 91700.0 | 15.6 |
2020-03-25 | 14.99 | 14.0 | 14.99 | 14.36 | 53300.0 | 13.88 |
2020-03-24 | 15.14 | 14.04 | 14.82 | 14.88 | 84000.0 | 14.39 |
2020-03-23 | 15.11 | 13.15 | 13.67 | 13.74 | 123900.0 | 13.29 |
2020-03-20 | 16.23 | 13.0 | 14.34 | 13.52 | 205400.0 | 13.07 |
2020-03-19 | 14.68 | 12.51 | 12.88 | 14.33 | 158400.0 | 13.86 |
2020-03-18 | 15.28 | 12.16 | 15.28 | 12.7 | 162000.0 | 12.28 |
2020-03-17 | 16.3 | 13.9 | 14.44 | 16.24 | 113200.0 | 15.7 |
2020-03-16 | 15.39 | 13.32 | 14.8 | 14.34 | 113500.0 | 13.87 |
2020-03-13 | 16.37 | 15.27 | 16.0 | 15.89 | 170000.0 | 15.19 |
2020-03-12 | 16.25 | 14.97 | 15.69 | 15.27 | 94300.0 | 14.6 |
2020-03-11 | 17.61 | 16.52 | 17.32 | 16.75 | 81800.0 | 16.01 |
2020-03-10 | 17.93 | 16.78 | 17.89 | 17.8 | 109900.0 | 17.02 |
2020-03-09 | 18.33 | 16.99 | 18.06 | 17.27 | 74700.0 | 16.51 |
2020-03-06 | 19.78 | 18.89 | 19.4 | 19.38 | 88700.0 | 18.53 |
2020-03-05 | 20.82 | 19.76 | 20.71 | 20.1 | 59700.0 | 19.21 |
2020-03-04 | 21.19 | 20.53 | 21.17 | 21.13 | 54100.0 | 20.2 |
2020-03-03 | 21.84 | 20.93 | 21.43 | 21.05 | 118000.0 | 20.12 |
2020-03-02 | 21.51 | 20.63 | 20.63 | 21.51 | 89200.0 | 20.56 |
2020-02-28 | 20.96 | 20.25 | 20.42 | 20.71 | 139000.0 | 19.8 |
2020-02-27 | 22.46 | 21.21 | 21.96 | 21.21 | 78600.0 | 20.28 |
2020-02-26 | 22.66 | 22.16 | 22.31 | 22.21 | 54800.0 | 21.23 |
2020-02-25 | 22.77 | 22.18 | 22.73 | 22.22 | 53600.0 | 21.24 |
2020-02-24 | 22.88 | 22.24 | 22.45 | 22.76 | 56400.0 | 21.76 |
2020-02-21 | 23.04 | 22.82 | 23.0 | 22.9 | 56900.0 | 21.89 |
2020-02-20 | 23.22 | 22.96 | 23.15 | 23.0 | 72200.0 | 21.99 |
2020-02-19 | 23.28 | 23.12 | 23.27 | 23.13 | 50100.0 | 22.11 |
2020-02-18 | 23.42 | 23.09 | 23.29 | 23.17 | 40800.0 | 22.15 |