名前 | F.N.B. Corporation Common Stock |
ティッカー | FNB |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 11.3 | 11.11 | 11.18 | 11.25 | 1549000.0 | 11.25 |
2021-02-12 | 11.07 | 10.86 | 10.93 | 11.02 | 1307700.0 | 11.02 |
2021-02-11 | 11.15 | 10.84 | 11.05 | 10.9 | 3173600.0 | 10.9 |
2021-02-10 | 11.18 | 10.93 | 11.0 | 11.04 | 3039600.0 | 11.04 |
2021-02-09 | 11.01 | 10.69 | 10.79 | 10.93 | 2509700.0 | 10.93 |
2021-02-08 | 10.8 | 10.6 | 10.66 | 10.8 | 1095600.0 | 10.8 |
2021-02-05 | 10.72 | 10.51 | 10.71 | 10.63 | 1370700.0 | 10.63 |
2021-02-04 | 10.63 | 10.34 | 10.36 | 10.59 | 1807200.0 | 10.59 |
2021-02-03 | 10.31 | 10.1 | 10.16 | 10.28 | 1598800.0 | 10.28 |
2021-02-02 | 10.28 | 10.11 | 10.24 | 10.22 | 1469500.0 | 10.22 |
2021-02-01 | 10.11 | 9.79 | 9.89 | 10.1 | 1880000.0 | 10.1 |
2021-01-29 | 10.27 | 9.84 | 10.17 | 9.86 | 3698000.0 | 9.86 |
2021-01-28 | 10.3 | 10.11 | 10.15 | 10.19 | 2123700.0 | 10.19 |
2021-01-27 | 10.19 | 9.92 | 10.05 | 9.94 | 2967800.0 | 9.94 |
2021-01-26 | 10.59 | 10.22 | 10.53 | 10.25 | 2195100.0 | 10.25 |
2021-01-25 | 10.46 | 10.16 | 10.33 | 10.41 | 2459700.0 | 10.41 |
2021-01-22 | 10.51 | 10.21 | 10.25 | 10.51 | 1869500.0 | 10.51 |
2021-01-21 | 10.76 | 10.34 | 10.71 | 10.37 | 3105800.0 | 10.37 |
2021-01-20 | 11.15 | 10.61 | 10.93 | 10.72 | 3326100.0 | 10.72 |
2021-01-19 | 11.15 | 10.94 | 11.07 | 11.09 | 1965600.0 | 11.09 |
2021-01-15 | 11.22 | 10.89 | 11.1 | 10.97 | 3234900.0 | 10.97 |
2021-01-14 | 11.39 | 10.97 | 11.0 | 11.35 | 2249900.0 | 11.35 |
2021-01-13 | 10.96 | 10.73 | 10.88 | 10.91 | 2157400.0 | 10.91 |
2021-01-12 | 10.99 | 10.74 | 10.86 | 10.97 | 1905000.0 | 10.97 |
2021-01-11 | 10.86 | 10.43 | 10.52 | 10.72 | 2202000.0 | 10.72 |
2021-01-08 | 10.85 | 10.5 | 10.84 | 10.7 | 2029000.0 | 10.7 |
2021-01-07 | 10.99 | 10.68 | 10.75 | 10.85 | 3859200.0 | 10.85 |
2021-01-06 | 10.68 | 9.68 | 9.78 | 10.57 | 3418400.0 | 10.57 |
2021-01-05 | 9.74 | 9.41 | 9.48 | 9.59 | 2271400.0 | 9.59 |
2021-01-04 | 9.59 | 9.29 | 9.56 | 9.45 | 1932400.0 | 9.45 |
2020-12-31 | 9.56 | 9.37 | 9.46 | 9.5 | 1093500.0 | 9.5 |
2020-12-30 | 9.53 | 9.31 | 9.36 | 9.46 | 1331900.0 | 9.46 |
2020-12-29 | 9.54 | 9.29 | 9.54 | 9.32 | 1418400.0 | 9.32 |
2020-12-28 | 9.63 | 9.39 | 9.49 | 9.54 | 1189800.0 | 9.54 |
2020-12-24 | 9.5 | 9.28 | 9.5 | 9.41 | 1011600.0 | 9.41 |
2020-12-23 | 9.49 | 9.26 | 9.31 | 9.47 | 1351800.0 | 9.47 |
2020-12-22 | 9.36 | 9.13 | 9.36 | 9.21 | 1723100.0 | 9.21 |
2020-12-21 | 9.4 | 9.16 | 9.37 | 9.3 | 2173200.0 | 9.3 |
2020-12-18 | 9.44 | 9.18 | 9.4 | 9.31 | 5535600.0 | 9.31 |
2020-12-17 | 9.51 | 9.31 | 9.51 | 9.4 | 1756000.0 | 9.4 |
2020-12-16 | 9.71 | 9.47 | 9.71 | 9.53 | 1872700.0 | 9.53 |
2020-12-15 | 9.69 | 9.49 | 9.61 | 9.63 | 2380300.0 | 9.63 |
2020-12-14 | 9.7 | 9.45 | 9.69 | 9.48 | 2192200.0 | 9.48 |
2020-12-11 | 9.63 | 9.41 | 9.41 | 9.48 | 1631000.0 | 9.48 |
2020-12-10 | 9.58 | 9.35 | 9.39 | 9.56 | 2669700.0 | 9.56 |
2020-12-09 | 9.6 | 9.39 | 9.6 | 9.55 | 2190800.0 | 9.55 |
2020-12-08 | 9.54 | 9.37 | 9.42 | 9.47 | 2144900.0 | 9.47 |
2020-12-07 | 9.58 | 9.32 | 9.43 | 9.55 | 2271600.0 | 9.55 |
2020-12-04 | 9.63 | 9.43 | 9.5 | 9.55 | 2356500.0 | 9.55 |
2020-12-03 | 9.37 | 9.07 | 9.12 | 9.24 | 2246300.0 | 9.24 |
2020-12-02 | 9.22 | 8.84 | 8.86 | 9.17 | 3176200.0 | 9.17 |
2020-12-01 | 9.13 | 8.9 | 9.07 | 8.97 | 2871000.0 | 8.85 |
2020-11-30 | 9.24 | 8.8 | 9.1 | 8.83 | 3202400.0 | 8.71 |
2020-11-27 | 9.3 | 9.04 | 9.26 | 9.21 | 1182100.0 | 9.09 |
2020-11-25 | 9.39 | 9.16 | 9.33 | 9.31 | 2399700.0 | 9.19 |
2020-11-24 | 9.54 | 9.22 | 9.26 | 9.53 | 1943400.0 | 9.4 |
2020-11-23 | 9.09 | 8.88 | 8.96 | 9.04 | 2598100.0 | 8.92 |
2020-11-20 | 8.89 | 8.64 | 8.78 | 8.8 | 1431300.0 | 8.68 |
2020-11-19 | 8.89 | 8.66 | 8.7 | 8.87 | 1691100.0 | 8.75 |
2020-11-18 | 9.06 | 8.77 | 9.0 | 8.78 | 1798400.0 | 8.66 |
2020-11-17 | 8.97 | 8.65 | 8.81 | 8.91 | 1758400.0 | 8.79 |
2020-11-16 | 9.07 | 8.79 | 8.97 | 9.01 | 2226900.0 | 8.89 |
2020-11-13 | 8.67 | 8.51 | 8.6 | 8.58 | 2216300.0 | 8.47 |
2020-11-12 | 8.53 | 8.32 | 8.38 | 8.45 | 2191600.0 | 8.34 |
2020-11-11 | 8.89 | 8.42 | 8.82 | 8.57 | 2078500.0 | 8.46 |
2020-11-10 | 8.91 | 8.64 | 8.77 | 8.78 | 2169300.0 | 8.66 |
2020-11-09 | 8.96 | 8.15 | 8.2 | 8.68 | 3982700.0 | 8.56 |
2020-11-06 | 7.78 | 7.47 | 7.75 | 7.5 | 2043100.0 | 7.4 |
2020-11-05 | 7.79 | 7.25 | 7.25 | 7.72 | 3502200.0 | 7.62 |
2020-11-04 | 7.73 | 7.22 | 7.73 | 7.22 | 3740500.0 | 7.12 |
2020-11-03 | 8.1 | 7.89 | 8.0 | 8.01 | 2105900.0 | 7.9 |
2020-11-02 | 7.82 | 7.54 | 7.68 | 7.78 | 2085700.0 | 7.68 |
2020-10-30 | 7.57 | 7.3 | 7.32 | 7.56 | 2364400.0 | 7.46 |
2020-10-29 | 7.36 | 7.06 | 7.16 | 7.32 | 2913900.0 | 7.22 |
2020-10-28 | 7.3 | 7.11 | 7.19 | 7.22 | 3016200.0 | 7.12 |
2020-10-27 | 7.77 | 7.34 | 7.69 | 7.34 | 2455900.0 | 7.24 |
2020-10-26 | 7.78 | 7.6 | 7.74 | 7.76 | 2596700.0 | 7.66 |
2020-10-23 | 8.0 | 7.68 | 7.98 | 7.85 | 2613900.0 | 7.74 |
2020-10-22 | 7.92 | 7.54 | 7.56 | 7.89 | 3972400.0 | 7.78 |
2020-10-21 | 7.57 | 7.46 | 7.51 | 7.53 | 2347400.0 | 7.43 |
2020-10-20 | 7.68 | 7.45 | 7.5 | 7.53 | 2246800.0 | 7.43 |
2020-10-19 | 7.68 | 7.36 | 7.55 | 7.4 | 3610100.0 | 7.3 |
2020-10-16 | 7.5 | 7.24 | 7.41 | 7.5 | 2377300.0 | 7.4 |
2020-10-15 | 7.45 | 7.19 | 7.2 | 7.42 | 2981200.0 | 7.32 |
2020-10-14 | 7.51 | 7.29 | 7.41 | 7.3 | 1260700.0 | 7.2 |
2020-10-13 | 7.71 | 7.4 | 7.63 | 7.42 | 2466300.0 | 7.32 |
2020-10-12 | 7.75 | 7.51 | 7.52 | 7.72 | 1811900.0 | 7.62 |
2020-10-09 | 7.73 | 7.47 | 7.68 | 7.51 | 2199800.0 | 7.41 |
2020-10-08 | 7.65 | 7.5 | 7.62 | 7.62 | 1969500.0 | 7.52 |
2020-10-07 | 7.63 | 7.3 | 7.35 | 7.5 | 2893300.0 | 7.4 |
2020-10-06 | 7.56 | 7.21 | 7.29 | 7.25 | 3394100.0 | 7.15 |
2020-10-05 | 7.28 | 7.06 | 7.07 | 7.19 | 4202800.0 | 7.09 |
2020-10-02 | 6.99 | 6.57 | 6.58 | 6.98 | 2504900.0 | 6.89 |
2020-10-01 | 6.88 | 6.67 | 6.76 | 6.71 | 2425900.0 | 6.62 |
2020-09-30 | 6.89 | 6.72 | 6.78 | 6.78 | 2995400.0 | 6.69 |
2020-09-29 | 6.81 | 6.6 | 6.76 | 6.73 | 2837900.0 | 6.64 |
2020-09-28 | 6.89 | 6.64 | 6.64 | 6.84 | 2232800.0 | 6.75 |
2020-09-25 | 6.54 | 6.39 | 6.42 | 6.5 | 2076500.0 | 6.41 |
2020-09-24 | 6.65 | 6.37 | 6.46 | 6.5 | 2227700.0 | 6.41 |
2020-09-23 | 6.78 | 6.45 | 6.64 | 6.45 | 3190100.0 | 6.36 |
2020-09-22 | 6.82 | 6.56 | 6.69 | 6.61 | 3077400.0 | 6.52 |
2020-09-21 | 7.0 | 6.63 | 6.89 | 6.67 | 4109500.0 | 6.58 |
2020-09-18 | 7.27 | 7.07 | 7.26 | 7.09 | 5536700.0 | 7.0 |
2020-09-17 | 7.27 | 7.07 | 7.1 | 7.26 | 2072600.0 | 7.16 |
2020-09-16 | 7.37 | 7.09 | 7.16 | 7.24 | 2512400.0 | 7.14 |
2020-09-15 | 7.32 | 7.07 | 7.27 | 7.12 | 2980300.0 | 7.02 |
2020-09-14 | 7.38 | 7.05 | 7.09 | 7.27 | 2514600.0 | 7.17 |
2020-09-11 | 7.1 | 6.91 | 7.01 | 7.04 | 2351800.0 | 6.95 |
2020-09-10 | 7.21 | 6.98 | 7.17 | 6.99 | 2554800.0 | 6.9 |
2020-09-09 | 7.34 | 7.05 | 7.3 | 7.15 | 3446900.0 | 7.05 |
2020-09-08 | 7.58 | 7.16 | 7.55 | 7.23 | 4094800.0 | 7.13 |
2020-09-04 | 7.74 | 7.49 | 7.69 | 7.68 | 2591600.0 | 7.58 |
2020-09-03 | 7.83 | 7.46 | 7.51 | 7.49 | 2600800.0 | 7.39 |
2020-09-02 | 7.58 | 7.42 | 7.46 | 7.55 | 2780400.0 | 7.33 |
2020-09-01 | 7.58 | 7.42 | 7.43 | 7.48 | 2573500.0 | 7.26 |
2020-08-31 | 7.65 | 7.5 | 7.58 | 7.5 | 1774000.0 | 7.28 |
2020-08-28 | 7.75 | 7.58 | 7.75 | 7.64 | 1282200.0 | 7.42 |
2020-08-27 | 7.73 | 7.51 | 7.51 | 7.66 | 1503500.0 | 7.44 |
2020-08-26 | 7.65 | 7.49 | 7.65 | 7.52 | 1508800.0 | 7.3 |
2020-08-25 | 7.84 | 7.56 | 7.72 | 7.64 | 1481500.0 | 7.42 |
2020-08-24 | 7.65 | 7.3 | 7.43 | 7.64 | 2034000.0 | 7.42 |
2020-08-21 | 7.39 | 7.26 | 7.3 | 7.35 | 2193400.0 | 7.14 |
2020-08-20 | 7.57 | 7.31 | 7.5 | 7.34 | 2231400.0 | 7.13 |
2020-08-19 | 7.77 | 7.54 | 7.6 | 7.63 | 1802700.0 | 7.41 |
2020-08-18 | 7.88 | 7.55 | 7.88 | 7.55 | 1800900.0 | 7.33 |
2020-08-17 | 7.97 | 7.8 | 7.92 | 7.86 | 1935900.0 | 7.63 |
2020-08-14 | 8.11 | 7.78 | 7.81 | 7.98 | 1746200.0 | 7.75 |
2020-08-13 | 8.08 | 7.89 | 7.98 | 7.91 | 1272300.0 | 7.68 |
2020-08-12 | 8.38 | 7.93 | 8.38 | 8.09 | 1776600.0 | 7.85 |
2020-08-11 | 8.4 | 8.13 | 8.25 | 8.19 | 2240300.0 | 7.95 |
2020-08-10 | 8.16 | 7.88 | 7.9 | 8.02 | 1652800.0 | 7.79 |
2020-08-07 | 7.87 | 7.34 | 7.4 | 7.87 | 2243400.0 | 7.64 |
2020-08-06 | 7.54 | 7.42 | 7.42 | 7.46 | 1132800.0 | 7.24 |
2020-08-05 | 7.55 | 7.38 | 7.46 | 7.51 | 2022900.0 | 7.29 |
2020-08-04 | 7.38 | 7.26 | 7.32 | 7.35 | 1334600.0 | 7.14 |
2020-08-03 | 7.5 | 7.31 | 7.43 | 7.39 | 1395000.0 | 7.18 |
2020-07-31 | 7.53 | 7.27 | 7.49 | 7.41 | 1961400.0 | 7.19 |
2020-07-30 | 7.52 | 7.22 | 7.45 | 7.5 | 2099200.0 | 7.28 |
2020-07-29 | 7.73 | 7.28 | 7.39 | 7.73 | 2276300.0 | 7.51 |
2020-07-28 | 7.58 | 7.4 | 7.44 | 7.42 | 1361200.0 | 7.2 |
2020-07-27 | 7.67 | 7.48 | 7.63 | 7.53 | 1985900.0 | 7.31 |
2020-07-24 | 7.87 | 7.63 | 7.78 | 7.67 | 1369100.0 | 7.45 |
2020-07-23 | 7.82 | 7.47 | 7.47 | 7.72 | 2265000.0 | 7.5 |
2020-07-22 | 7.66 | 7.42 | 7.51 | 7.53 | 2220300.0 | 7.31 |
2020-07-21 | 7.66 | 7.27 | 7.35 | 7.64 | 3062900.0 | 7.42 |
2020-07-20 | 7.51 | 7.23 | 7.41 | 7.26 | 2391400.0 | 7.05 |
2020-07-17 | 8.07 | 7.43 | 7.97 | 7.48 | 4818900.0 | 7.26 |
2020-07-16 | 7.67 | 7.38 | 7.42 | 7.55 | 2317300.0 | 7.33 |
2020-07-15 | 7.6 | 7.26 | 7.3 | 7.55 | 2417800.0 | 7.33 |
2020-07-14 | 7.23 | 6.91 | 7.06 | 7.05 | 2497200.0 | 6.85 |
2020-07-13 | 7.31 | 6.88 | 7.13 | 7.14 | 2351200.0 | 6.93 |
2020-07-10 | 7.03 | 6.66 | 6.66 | 7.02 | 2388800.0 | 6.82 |
2020-07-09 | 6.89 | 6.59 | 6.84 | 6.64 | 4390000.0 | 6.45 |
2020-07-08 | 6.97 | 6.69 | 6.86 | 6.9 | 3484900.0 | 6.7 |
2020-07-07 | 7.07 | 6.89 | 7.04 | 6.9 | 2172500.0 | 6.7 |
2020-07-06 | 7.48 | 7.08 | 7.3 | 7.16 | 3066100.0 | 6.95 |
2020-07-02 | 7.5 | 7.01 | 7.38 | 7.05 | 4803500.0 | 6.85 |
2020-07-01 | 7.53 | 6.88 | 7.53 | 7.09 | 2269200.0 | 6.88 |
2020-06-30 | 7.56 | 7.22 | 7.23 | 7.5 | 2087900.0 | 7.28 |
2020-06-29 | 7.45 | 7.0 | 7.06 | 7.32 | 2915200.0 | 7.11 |
2020-06-26 | 7.26 | 6.89 | 7.2 | 6.92 | 4741300.0 | 6.72 |
2020-06-25 | 7.41 | 7.0 | 7.03 | 7.4 | 1695500.0 | 7.18 |
2020-06-24 | 7.37 | 7.02 | 7.31 | 7.09 | 2546500.0 | 6.88 |
2020-06-23 | 7.88 | 7.46 | 7.77 | 7.46 | 1936100.0 | 7.24 |
2020-06-22 | 7.71 | 7.41 | 7.47 | 7.58 | 1881200.0 | 7.36 |
2020-06-19 | 7.9 | 7.39 | 7.83 | 7.62 | 6628600.0 | 7.4 |
2020-06-18 | 7.89 | 7.5 | 7.54 | 7.72 | 2285100.0 | 7.5 |
2020-06-17 | 8.11 | 7.64 | 8.11 | 7.66 | 1993800.0 | 7.44 |
2020-06-16 | 8.27 | 7.79 | 8.13 | 8.08 | 2254700.0 | 7.85 |
2020-06-15 | 7.83 | 6.92 | 7.06 | 7.72 | 3491400.0 | 7.5 |
2020-06-12 | 7.91 | 7.37 | 7.9 | 7.68 | 2470200.0 | 7.46 |
2020-06-11 | 7.84 | 7.39 | 7.75 | 7.41 | 2210600.0 | 7.19 |
2020-06-10 | 8.98 | 8.23 | 8.94 | 8.27 | 2972400.0 | 8.03 |
2020-06-09 | 9.23 | 8.8 | 9.06 | 9.09 | 2613900.0 | 8.83 |
2020-06-08 | 9.51 | 9.2 | 9.35 | 9.51 | 3317500.0 | 9.23 |
2020-06-05 | 9.31 | 8.85 | 9.19 | 9.06 | 3254600.0 | 8.8 |
2020-06-04 | 8.4 | 7.86 | 8.09 | 8.4 | 3308200.0 | 8.16 |
2020-06-03 | 8.16 | 7.78 | 7.82 | 8.1 | 2763300.0 | 7.86 |
2020-06-02 | 7.75 | 7.45 | 7.67 | 7.55 | 1906400.0 | 7.33 |
2020-06-01 | 7.7 | 7.35 | 7.48 | 7.57 | 2185000.0 | 7.35 |
2020-05-29 | 7.58 | 7.36 | 7.47 | 7.41 | 2002200.0 | 7.19 |
2020-05-28 | 8.27 | 7.71 | 8.18 | 7.76 | 2349100.0 | 7.42 |
2020-05-27 | 8.12 | 7.75 | 8.0 | 8.06 | 2605900.0 | 7.7 |
2020-05-26 | 7.72 | 7.39 | 7.45 | 7.57 | 2157300.0 | 7.24 |
2020-05-22 | 7.24 | 6.91 | 7.17 | 7.02 | 1686800.0 | 6.71 |
2020-05-21 | 7.3 | 7.11 | 7.12 | 7.16 | 2567600.0 | 6.84 |
2020-05-20 | 7.17 | 6.82 | 6.83 | 7.12 | 2681900.0 | 6.81 |
2020-05-19 | 7.05 | 6.68 | 7.03 | 6.68 | 2299800.0 | 6.39 |
2020-05-18 | 7.2 | 6.7 | 6.74 | 7.13 | 2872100.0 | 6.82 |
2020-05-15 | 6.48 | 6.29 | 6.4 | 6.33 | 3082300.0 | 6.05 |
2020-05-14 | 6.61 | 5.86 | 6.1 | 6.45 | 3682200.0 | 6.17 |
2020-05-13 | 6.74 | 6.2 | 6.72 | 6.26 | 6935400.0 | 5.98 |
2020-05-12 | 7.36 | 6.76 | 7.28 | 6.78 | 3551600.0 | 6.48 |
2020-05-11 | 7.62 | 7.19 | 7.54 | 7.25 | 3171900.0 | 6.93 |
2020-05-08 | 7.76 | 7.42 | 7.46 | 7.72 | 1343400.0 | 7.38 |
2020-05-07 | 7.57 | 7.2 | 7.2 | 7.26 | 1343400.0 | 6.94 |
2020-05-06 | 7.67 | 7.14 | 7.64 | 7.14 | 1602500.0 | 6.83 |
2020-05-05 | 8.01 | 7.49 | 7.89 | 7.51 | 1703600.0 | 7.18 |
2020-05-04 | 7.72 | 7.41 | 7.51 | 7.68 | 1720800.0 | 7.34 |
2020-05-01 | 7.9 | 7.58 | 7.81 | 7.72 | 1807900.0 | 7.38 |
2020-04-30 | 8.31 | 7.98 | 8.12 | 8.09 | 2125800.0 | 7.73 |
2020-04-29 | 8.68 | 8.15 | 8.25 | 8.54 | 2495100.0 | 8.16 |
2020-04-28 | 8.21 | 7.83 | 8.04 | 7.94 | 2525100.0 | 7.59 |
2020-04-27 | 7.86 | 7.28 | 7.31 | 7.72 | 2210900.0 | 7.38 |
2020-04-24 | 7.31 | 7.02 | 7.27 | 7.2 | 2521200.0 | 6.88 |
2020-04-23 | 7.34 | 6.93 | 7.12 | 7.17 | 2108000.0 | 6.85 |
2020-04-22 | 7.47 | 7.05 | 7.4 | 7.08 | 2084900.0 | 6.77 |
2020-04-21 | 7.48 | 7.14 | 7.18 | 7.21 | 2101800.0 | 6.89 |
2020-04-20 | 7.8 | 7.22 | 7.41 | 7.53 | 2307100.0 | 7.2 |
2020-04-17 | 7.83 | 7.48 | 7.53 | 7.66 | 2207500.0 | 7.32 |
2020-04-16 | 7.28 | 6.9 | 7.24 | 7.16 | 2903800.0 | 6.84 |
2020-04-15 | 7.52 | 7.2 | 7.39 | 7.27 | 2134200.0 | 6.95 |
2020-04-14 | 8.37 | 7.53 | 8.23 | 7.79 | 2853100.0 | 7.45 |
2020-04-13 | 8.49 | 7.88 | 8.41 | 8.0 | 1825800.0 | 7.65 |
2020-04-09 | 8.46 | 7.95 | 8.06 | 8.36 | 2333100.0 | 7.99 |
2020-04-08 | 7.82 | 7.31 | 7.47 | 7.76 | 1750300.0 | 7.42 |
2020-04-07 | 7.84 | 7.24 | 7.5 | 7.3 | 3231500.0 | 6.98 |
2020-04-06 | 7.4 | 7.0 | 7.18 | 7.13 | 1965200.0 | 6.82 |
2020-04-03 | 7.1 | 6.6 | 6.86 | 6.75 | 2686500.0 | 6.45 |
2020-04-02 | 7.29 | 6.73 | 6.73 | 7.06 | 2318200.0 | 6.75 |
2020-04-01 | 7.03 | 6.54 | 7.0 | 6.84 | 2550700.0 | 6.54 |
2020-03-31 | 7.52 | 7.11 | 7.23 | 7.37 | 3052500.0 | 7.05 |
2020-03-30 | 7.45 | 6.94 | 7.24 | 7.33 | 2063300.0 | 7.01 |
2020-03-27 | 7.67 | 7.02 | 7.07 | 7.36 | 2780800.0 | 7.04 |
2020-03-26 | 7.58 | 6.64 | 6.87 | 7.51 | 4165700.0 | 7.18 |
2020-03-25 | 7.33 | 6.49 | 6.92 | 6.72 | 3987900.0 | 6.42 |
2020-03-24 | 6.92 | 6.19 | 6.19 | 6.78 | 2668900.0 | 6.48 |
2020-03-23 | 6.64 | 5.64 | 6.56 | 5.88 | 2915200.0 | 5.62 |
2020-03-20 | 7.49 | 6.64 | 7.05 | 6.78 | 5547800.0 | 6.48 |
2020-03-19 | 7.08 | 5.05 | 5.5 | 7.08 | 4690800.0 | 6.77 |
2020-03-18 | 6.81 | 5.42 | 6.69 | 5.6 | 5994700.0 | 5.35 |
2020-03-17 | 7.48 | 6.92 | 7.33 | 7.1 | 4645300.0 | 6.79 |
2020-03-16 | 12.0 | 6.91 | 6.91 | 7.18 | 3154300.0 | 6.86 |
2020-03-13 | 8.57 | 7.73 | 8.15 | 8.57 | 2958200.0 | 8.19 |
2020-03-12 | 8.3 | 7.37 | 7.75 | 7.56 | 3267100.0 | 7.23 |
2020-03-11 | 8.72 | 8.23 | 8.59 | 8.39 | 4686400.0 | 8.02 |
2020-03-10 | 8.88 | 8.32 | 8.62 | 8.88 | 3393400.0 | 8.49 |
2020-03-09 | 8.93 | 8.16 | 8.72 | 8.17 | 3238800.0 | 7.81 |
2020-03-06 | 9.85 | 9.41 | 9.5 | 9.62 | 3161900.0 | 9.2 |
2020-03-05 | 9.93 | 9.72 | 9.86 | 9.92 | 3249800.0 | 9.48 |
2020-03-04 | 10.25 | 9.81 | 10.14 | 10.21 | 2929100.0 | 9.76 |
2020-03-03 | 10.68 | 10.08 | 10.61 | 10.14 | 3302300.0 | 9.58 |
2020-03-02 | 10.65 | 9.99 | 10.09 | 10.64 | 3455900.0 | 10.05 |
2020-02-28 | 10.32 | 9.96 | 10.11 | 10.09 | 5322500.0 | 9.53 |
2020-02-27 | 10.8 | 10.34 | 10.54 | 10.43 | 2906000.0 | 9.85 |
2020-02-26 | 11.09 | 10.74 | 11.08 | 10.78 | 2658300.0 | 10.18 |
2020-02-25 | 11.37 | 10.93 | 11.37 | 11.01 | 3930400.0 | 10.4 |
2020-02-24 | 11.49 | 11.32 | 11.46 | 11.37 | 1678600.0 | 10.74 |
2020-02-21 | 11.84 | 11.69 | 11.81 | 11.82 | 1788200.0 | 11.17 |
2020-02-20 | 11.96 | 11.66 | 11.69 | 11.9 | 1822100.0 | 11.24 |
2020-02-19 | 11.77 | 11.69 | 11.69 | 11.7 | 918100.0 | 11.05 |
2020-02-18 | 11.88 | 11.6 | 11.85 | 11.65 | 1107100.0 | 11.0 |