名前 | First Bancorp Inc (ME) Common Stock |
ティッカー | FNLC |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 25.7 | 24.89 | 25.36 | 24.89 | 10400.0 | 24.89 |
2021-02-12 | 25.14 | 24.49 | 24.74 | 25.13 | 14200.0 | 25.13 |
2021-02-11 | 25.97 | 24.69 | 25.97 | 24.69 | 16400.0 | 24.69 |
2021-02-10 | 26.24 | 25.32 | 25.52 | 25.42 | 10700.0 | 25.42 |
2021-02-09 | 26.41 | 25.19 | 25.58 | 25.73 | 21300.0 | 25.73 |
2021-02-08 | 25.76 | 25.25 | 25.25 | 25.76 | 13800.0 | 25.76 |
2021-02-05 | 25.32 | 24.93 | 25.26 | 25.19 | 7900.0 | 25.19 |
2021-02-04 | 25.2 | 24.44 | 24.44 | 25.08 | 24600.0 | 25.08 |
2021-02-03 | 24.81 | 24.03 | 24.46 | 24.42 | 12700.0 | 24.42 |
2021-02-02 | 24.85 | 24.07 | 24.68 | 24.54 | 14900.0 | 24.54 |
2021-02-01 | 24.93 | 23.85 | 24.0 | 24.22 | 14400.0 | 24.22 |
2021-01-29 | 24.31 | 23.4 | 24.25 | 24.03 | 23600.0 | 24.03 |
2021-01-28 | 25.82 | 24.03 | 24.83 | 24.32 | 15500.0 | 24.32 |
2021-01-27 | 25.97 | 24.01 | 24.86 | 24.39 | 29400.0 | 24.39 |
2021-01-26 | 26.2 | 25.0 | 25.79 | 25.3 | 19000.0 | 25.3 |
2021-01-25 | 26.83 | 25.36 | 26.1 | 25.77 | 13100.0 | 25.77 |
2021-01-22 | 26.14 | 25.24 | 25.51 | 26.09 | 20800.0 | 26.09 |
2021-01-21 | 26.75 | 25.55 | 26.75 | 25.8 | 20800.0 | 25.8 |
2021-01-20 | 27.1 | 26.39 | 26.9 | 26.48 | 8200.0 | 26.48 |
2021-01-19 | 27.23 | 26.58 | 26.99 | 26.98 | 22900.0 | 26.98 |
2021-01-15 | 27.3 | 26.6 | 27.0 | 27.2 | 18700.0 | 27.2 |
2021-01-14 | 27.5 | 26.62 | 27.09 | 27.37 | 14700.0 | 27.37 |
2021-01-13 | 27.2 | 26.35 | 26.77 | 26.75 | 16400.0 | 26.75 |
2021-01-12 | 27.49 | 26.62 | 26.62 | 27.37 | 27000.0 | 27.37 |
2021-01-11 | 26.42 | 25.67 | 26.05 | 26.42 | 6300.0 | 26.42 |
2021-01-08 | 26.98 | 25.85 | 26.36 | 26.4 | 12800.0 | 26.4 |
2021-01-07 | 27.09 | 25.9 | 26.07 | 27.0 | 19200.0 | 27.0 |
2021-01-06 | 26.25 | 25.34 | 25.82 | 25.9 | 38500.0 | 25.9 |
2021-01-05 | 26.09 | 25.23 | 25.63 | 25.27 | 21500.0 | 25.27 |
2021-01-04 | 26.29 | 25.51 | 26.0 | 25.86 | 34100.0 | 25.55 |
2020-12-31 | 25.82 | 25.28 | 25.44 | 25.4 | 15400.0 | 25.1 |
2020-12-30 | 25.43 | 25.24 | 25.29 | 25.24 | 6000.0 | 24.94 |
2020-12-29 | 25.5 | 24.89 | 25.12 | 25.1 | 14900.0 | 24.8 |
2020-12-28 | 25.23 | 24.78 | 24.81 | 25.13 | 11300.0 | 24.83 |
2020-12-24 | 24.86 | 24.61 | 24.7 | 24.76 | 4400.0 | 24.46 |
2020-12-23 | 24.95 | 24.47 | 24.63 | 24.6 | 9600.0 | 24.31 |
2020-12-22 | 24.88 | 24.28 | 24.69 | 24.54 | 5700.0 | 24.25 |
2020-12-21 | 25.18 | 23.96 | 24.61 | 24.69 | 25000.0 | 24.39 |
2020-12-18 | 26.05 | 24.49 | 26.02 | 24.49 | 74900.0 | 24.2 |
2020-12-17 | 25.75 | 25.46 | 25.75 | 25.72 | 9100.0 | 25.41 |
2020-12-16 | 26.64 | 25.41 | 26.12 | 25.41 | 12700.0 | 25.11 |
2020-12-15 | 26.37 | 25.19 | 25.65 | 25.78 | 14300.0 | 25.47 |
2020-12-14 | 26.02 | 25.33 | 25.8 | 25.33 | 17000.0 | 25.03 |
2020-12-11 | 25.9 | 25.45 | 25.46 | 25.75 | 3700.0 | 25.44 |
2020-12-10 | 26.01 | 25.48 | 25.53 | 25.8 | 7100.0 | 25.49 |
2020-12-09 | 26.26 | 25.9 | 26.05 | 25.92 | 17900.0 | 25.61 |
2020-12-08 | 26.16 | 25.05 | 25.23 | 26.1 | 17700.0 | 25.79 |
2020-12-07 | 25.63 | 25.03 | 25.5 | 25.17 | 8100.0 | 24.87 |
2020-12-04 | 25.86 | 25.02 | 25.19 | 25.6 | 7000.0 | 25.29 |
2020-12-03 | 25.21 | 24.82 | 24.92 | 25.01 | 8300.0 | 24.71 |
2020-12-02 | 24.67 | 24.46 | 24.46 | 24.64 | 8700.0 | 24.34 |
2020-12-01 | 24.74 | 24.2 | 24.74 | 24.4 | 7700.0 | 24.11 |
2020-11-30 | 25.23 | 24.23 | 25.0 | 24.23 | 17900.0 | 23.94 |
2020-11-27 | 26.1 | 25.05 | 25.84 | 25.19 | 12700.0 | 24.89 |
2020-11-25 | 26.66 | 25.63 | 26.62 | 26.09 | 8900.0 | 25.78 |
2020-11-24 | 27.0 | 25.17 | 25.17 | 26.87 | 25900.0 | 26.55 |
2020-11-23 | 25.03 | 24.65 | 24.91 | 24.91 | 7900.0 | 24.61 |
2020-11-20 | 24.92 | 24.26 | 24.33 | 24.92 | 10900.0 | 24.62 |
2020-11-19 | 24.8 | 24.45 | 24.8 | 24.73 | 5300.0 | 24.43 |
2020-11-18 | 25.22 | 24.61 | 25.22 | 24.62 | 6900.0 | 24.32 |
2020-11-17 | 25.39 | 24.36 | 25.2 | 24.99 | 10700.0 | 24.69 |
2020-11-16 | 25.39 | 24.9 | 24.98 | 25.39 | 25100.0 | 25.09 |
2020-11-13 | 24.61 | 23.92 | 24.13 | 24.32 | 11700.0 | 24.03 |
2020-11-12 | 25.03 | 23.91 | 25.03 | 24.4 | 6400.0 | 24.11 |
2020-11-11 | 25.18 | 24.7 | 24.82 | 25.15 | 12700.0 | 24.85 |
2020-11-10 | 25.33 | 23.3 | 23.93 | 25.1 | 23000.0 | 24.8 |
2020-11-09 | 25.08 | 23.28 | 24.2 | 23.28 | 44300.0 | 23.0 |
2020-11-06 | 23.22 | 22.54 | 23.22 | 22.54 | 5000.0 | 22.27 |
2020-11-05 | 23.3 | 22.4 | 23.04 | 23.04 | 8300.0 | 22.76 |
2020-11-04 | 23.36 | 22.8 | 23.36 | 23.05 | 4500.0 | 22.77 |
2020-11-03 | 24.2 | 22.54 | 24.08 | 23.9 | 33500.0 | 23.61 |
2020-11-02 | 23.86 | 23.03 | 23.51 | 23.86 | 7800.0 | 23.57 |
2020-10-30 | 23.52 | 22.55 | 23.52 | 23.13 | 9100.0 | 22.85 |
2020-10-29 | 23.32 | 22.41 | 22.41 | 23.32 | 6200.0 | 23.04 |
2020-10-28 | 23.12 | 21.53 | 22.58 | 22.41 | 22300.0 | 22.14 |
2020-10-27 | 24.06 | 22.8 | 24.06 | 23.02 | 11100.0 | 22.74 |
2020-10-26 | 23.95 | 23.56 | 23.79 | 23.93 | 10800.0 | 23.64 |
2020-10-23 | 24.58 | 23.25 | 24.19 | 24.16 | 7800.0 | 23.87 |
2020-10-22 | 24.49 | 22.44 | 22.44 | 24.08 | 8700.0 | 23.79 |
2020-10-21 | 23.63 | 22.85 | 22.85 | 23.06 | 8900.0 | 22.78 |
2020-10-20 | 23.34 | 22.61 | 22.61 | 23.34 | 4700.0 | 23.06 |
2020-10-19 | 23.66 | 22.66 | 23.5 | 23.04 | 4200.0 | 22.76 |
2020-10-16 | 23.75 | 22.07 | 22.77 | 23.24 | 29000.0 | 22.96 |
2020-10-15 | 22.93 | 21.1 | 21.84 | 22.93 | 15600.0 | 22.66 |
2020-10-14 | 22.35 | 21.79 | 22.22 | 21.92 | 7600.0 | 21.66 |
2020-10-13 | 22.6 | 22.07 | 22.58 | 22.07 | 6800.0 | 21.81 |
2020-10-12 | 23.08 | 21.74 | 21.9 | 22.9 | 17000.0 | 22.63 |
2020-10-09 | 22.17 | 21.9 | 21.9 | 22.15 | 4100.0 | 21.88 |
2020-10-08 | 22.25 | 21.72 | 22.25 | 21.85 | 7100.0 | 21.59 |
2020-10-07 | 22.24 | 21.43 | 21.78 | 22.09 | 12700.0 | 21.83 |
2020-10-06 | 22.23 | 21.53 | 21.91 | 21.53 | 11800.0 | 21.27 |
2020-10-05 | 21.99 | 21.59 | 21.8 | 21.9 | 11400.0 | 21.64 |
2020-10-02 | 22.0 | 20.71 | 20.74 | 21.86 | 13000.0 | 21.29 |
2020-10-01 | 21.38 | 20.51 | 21.2 | 21.01 | 13800.0 | 20.46 |
2020-09-30 | 21.16 | 20.19 | 20.19 | 21.08 | 7800.0 | 20.53 |
2020-09-29 | 20.99 | 19.72 | 20.59 | 20.98 | 4400.0 | 20.43 |
2020-09-28 | 20.62 | 19.8 | 19.84 | 20.51 | 11300.0 | 19.98 |
2020-09-25 | 20.03 | 19.22 | 19.22 | 19.54 | 21700.0 | 19.03 |
2020-09-24 | 19.72 | 19.1 | 19.54 | 19.33 | 13400.0 | 18.83 |
2020-09-23 | 19.89 | 19.25 | 19.86 | 19.34 | 19000.0 | 18.84 |
2020-09-22 | 19.69 | 19.23 | 19.69 | 19.68 | 11400.0 | 19.17 |
2020-09-21 | 20.52 | 19.35 | 20.52 | 19.55 | 27500.0 | 19.04 |
2020-09-18 | 20.95 | 20.38 | 20.95 | 20.91 | 56000.0 | 20.37 |
2020-09-17 | 20.71 | 20.1 | 20.1 | 20.71 | 6900.0 | 20.17 |
2020-09-16 | 20.79 | 20.23 | 20.79 | 20.4 | 14700.0 | 19.87 |
2020-09-15 | 20.99 | 20.56 | 20.76 | 20.61 | 5400.0 | 20.07 |
2020-09-14 | 20.69 | 20.2 | 20.2 | 20.63 | 9000.0 | 20.09 |
2020-09-11 | 20.69 | 20.03 | 20.69 | 20.06 | 7600.0 | 19.54 |
2020-09-10 | 21.91 | 20.15 | 21.11 | 20.15 | 9400.0 | 19.63 |
2020-09-09 | 20.94 | 20.26 | 20.94 | 20.26 | 14900.0 | 19.73 |
2020-09-08 | 21.91 | 20.5 | 21.0 | 20.5 | 11100.0 | 19.97 |
2020-09-04 | 21.53 | 20.75 | 21.53 | 21.1 | 7600.0 | 20.55 |
2020-09-03 | 21.52 | 21.11 | 21.24 | 21.37 | 6900.0 | 20.81 |
2020-09-02 | 21.81 | 20.86 | 21.16 | 21.28 | 7100.0 | 20.73 |
2020-09-01 | 21.29 | 21.01 | 21.17 | 21.29 | 6700.0 | 20.74 |
2020-08-31 | 21.58 | 20.86 | 21.47 | 21.28 | 15200.0 | 20.73 |
2020-08-28 | 21.59 | 20.93 | 20.93 | 21.59 | 6000.0 | 21.03 |
2020-08-27 | 21.25 | 20.67 | 20.92 | 20.72 | 5700.0 | 20.18 |
2020-08-26 | 21.23 | 20.66 | 21.1 | 20.66 | 6000.0 | 20.12 |
2020-08-25 | 21.56 | 20.97 | 20.97 | 21.39 | 4000.0 | 20.83 |
2020-08-24 | 21.11 | 20.35 | 20.67 | 20.75 | 7300.0 | 20.21 |
2020-08-21 | 21.65 | 20.08 | 21.11 | 20.4 | 13900.0 | 19.87 |
2020-08-20 | 21.24 | 21.0 | 21.03 | 21.18 | 3700.0 | 20.63 |
2020-08-19 | 21.52 | 21.12 | 21.52 | 21.35 | 4100.0 | 20.79 |
2020-08-18 | 21.76 | 21.07 | 21.76 | 21.14 | 2300.0 | 20.59 |
2020-08-17 | 21.97 | 21.55 | 21.73 | 21.56 | 7800.0 | 21.0 |
2020-08-14 | 21.8 | 21.37 | 21.73 | 21.8 | 5000.0 | 21.23 |
2020-08-13 | 21.99 | 21.57 | 21.94 | 21.99 | 7300.0 | 21.42 |
2020-08-12 | 22.24 | 21.6 | 22.13 | 22.23 | 7200.0 | 21.65 |
2020-08-11 | 22.11 | 21.41 | 21.75 | 21.7 | 11500.0 | 21.14 |
2020-08-10 | 21.75 | 20.95 | 21.3 | 21.5 | 17600.0 | 20.94 |
2020-08-07 | 21.3 | 20.61 | 20.67 | 21.3 | 7600.0 | 20.75 |
2020-08-06 | 20.86 | 20.54 | 20.59 | 20.86 | 5300.0 | 20.32 |
2020-08-05 | 20.96 | 20.34 | 20.51 | 20.73 | 10900.0 | 20.19 |
2020-08-04 | 20.39 | 20.17 | 20.17 | 20.18 | 7200.0 | 19.66 |
2020-08-03 | 20.56 | 20.2 | 20.51 | 20.34 | 9500.0 | 19.81 |
2020-07-31 | 20.32 | 20.1 | 20.11 | 20.14 | 12100.0 | 19.62 |
2020-07-30 | 20.58 | 20.25 | 20.56 | 20.27 | 11100.0 | 19.74 |
2020-07-29 | 21.04 | 20.33 | 20.8 | 20.9 | 13200.0 | 20.36 |
2020-07-28 | 21.22 | 20.79 | 21.06 | 20.79 | 15200.0 | 20.25 |
2020-07-27 | 21.45 | 20.84 | 21.29 | 21.26 | 19500.0 | 20.71 |
2020-07-24 | 21.9 | 20.95 | 21.83 | 21.36 | 6200.0 | 20.8 |
2020-07-23 | 21.78 | 21.4 | 21.45 | 21.77 | 4100.0 | 21.2 |
2020-07-22 | 22.0 | 21.43 | 21.88 | 21.59 | 18100.0 | 21.03 |
2020-07-21 | 22.25 | 21.46 | 21.78 | 22.24 | 22500.0 | 21.66 |
2020-07-20 | 21.75 | 21.16 | 21.7 | 21.37 | 12100.0 | 20.81 |
2020-07-17 | 21.83 | 21.22 | 21.49 | 21.71 | 49900.0 | 21.15 |
2020-07-16 | 21.83 | 21.06 | 21.5 | 21.65 | 23600.0 | 21.09 |
2020-07-15 | 21.9 | 20.92 | 21.37 | 21.51 | 27200.0 | 20.95 |
2020-07-14 | 21.01 | 20.24 | 20.26 | 20.79 | 19600.0 | 20.25 |
2020-07-13 | 20.43 | 19.17 | 20.33 | 20.15 | 8000.0 | 19.63 |
2020-07-10 | 20.13 | 19.34 | 19.34 | 20.09 | 11000.0 | 19.57 |
2020-07-09 | 20.4 | 19.06 | 19.87 | 19.15 | 20800.0 | 18.65 |
2020-07-08 | 20.22 | 19.38 | 19.91 | 19.89 | 18800.0 | 19.37 |
2020-07-07 | 20.97 | 19.86 | 20.73 | 19.88 | 17300.0 | 19.36 |
2020-07-06 | 21.98 | 20.95 | 21.98 | 21.09 | 22100.0 | 20.54 |
2020-07-02 | 22.19 | 21.01 | 21.82 | 21.67 | 17000.0 | 20.8 |
2020-07-01 | 21.99 | 21.0 | 21.8 | 21.16 | 20400.0 | 20.32 |
2020-06-30 | 21.84 | 20.8 | 20.8 | 21.7 | 15100.0 | 20.83 |
2020-06-29 | 21.27 | 20.36 | 20.98 | 20.98 | 32200.0 | 20.14 |
2020-06-26 | 21.3 | 19.3 | 19.91 | 21.3 | 103300.0 | 20.45 |
2020-06-25 | 20.23 | 19.01 | 19.01 | 20.23 | 20000.0 | 19.42 |
2020-06-24 | 20.05 | 19.03 | 20.05 | 19.05 | 20400.0 | 18.29 |
2020-06-23 | 20.52 | 19.83 | 20.51 | 20.15 | 19700.0 | 19.35 |
2020-06-22 | 20.2 | 19.61 | 19.65 | 20.2 | 11500.0 | 19.39 |
2020-06-19 | 20.35 | 19.29 | 19.95 | 19.8 | 43900.0 | 19.01 |
2020-06-18 | 20.45 | 19.63 | 19.7 | 19.67 | 8700.0 | 18.88 |
2020-06-17 | 20.89 | 19.86 | 20.43 | 20.08 | 14200.0 | 19.28 |
2020-06-16 | 20.77 | 19.9 | 20.58 | 20.59 | 15400.0 | 19.77 |
2020-06-15 | 20.4 | 19.58 | 19.64 | 20.23 | 15600.0 | 19.42 |
2020-06-12 | 21.16 | 19.41 | 21.07 | 20.42 | 24700.0 | 19.6 |
2020-06-11 | 20.82 | 19.96 | 20.47 | 19.96 | 35800.0 | 19.16 |
2020-06-10 | 21.9 | 21.33 | 21.8 | 21.56 | 20700.0 | 20.7 |
2020-06-09 | 22.39 | 21.26 | 21.55 | 22.06 | 12000.0 | 21.18 |
2020-06-08 | 23.0 | 21.91 | 23.0 | 22.17 | 28900.0 | 21.28 |
2020-06-05 | 22.79 | 21.77 | 22.0 | 22.68 | 38400.0 | 21.77 |
2020-06-04 | 21.67 | 20.53 | 20.53 | 21.31 | 17300.0 | 20.46 |
2020-06-03 | 21.57 | 20.4 | 20.4 | 20.8 | 15900.0 | 19.97 |
2020-06-02 | 20.61 | 19.5 | 20.53 | 19.81 | 17300.0 | 19.02 |
2020-06-01 | 22.0 | 20.16 | 20.89 | 20.2 | 28800.0 | 19.39 |
2020-05-29 | 21.06 | 19.75 | 21.06 | 20.61 | 27100.0 | 19.79 |
2020-05-28 | 23.0 | 21.03 | 23.0 | 21.07 | 26500.0 | 20.23 |
2020-05-27 | 22.79 | 20.75 | 21.39 | 22.78 | 21600.0 | 21.87 |
2020-05-26 | 21.25 | 19.97 | 20.88 | 20.8 | 19700.0 | 19.97 |
2020-05-22 | 20.11 | 19.42 | 20.11 | 19.78 | 12700.0 | 18.99 |
2020-05-21 | 20.38 | 19.61 | 20.12 | 19.9 | 19600.0 | 19.11 |
2020-05-20 | 20.15 | 19.0 | 19.15 | 20.1 | 28800.0 | 19.3 |
2020-05-19 | 20.08 | 18.57 | 20.08 | 18.78 | 19200.0 | 18.03 |
2020-05-18 | 20.36 | 18.74 | 19.01 | 20.16 | 31400.0 | 19.35 |
2020-05-15 | 18.61 | 18.13 | 18.17 | 18.55 | 13400.0 | 17.81 |
2020-05-14 | 18.47 | 17.75 | 18.47 | 18.3 | 25100.0 | 17.57 |
2020-05-13 | 19.0 | 17.62 | 18.53 | 18.97 | 36200.0 | 18.21 |
2020-05-12 | 19.76 | 18.43 | 19.76 | 18.45 | 26300.0 | 17.71 |
2020-05-11 | 20.88 | 19.5 | 20.57 | 19.62 | 28100.0 | 18.84 |
2020-05-08 | 21.45 | 19.84 | 20.49 | 21.15 | 18600.0 | 20.31 |
2020-05-07 | 20.18 | 19.56 | 19.71 | 19.94 | 22700.0 | 19.14 |
2020-05-06 | 19.89 | 18.96 | 19.89 | 19.16 | 16800.0 | 18.39 |
2020-05-05 | 21.43 | 19.33 | 21.43 | 19.33 | 22400.0 | 18.56 |
2020-05-04 | 21.24 | 20.64 | 20.73 | 20.86 | 21500.0 | 20.03 |
2020-05-01 | 21.41 | 20.01 | 21.02 | 21.2 | 25200.0 | 20.35 |
2020-04-30 | 24.75 | 21.6 | 23.46 | 21.9 | 24700.0 | 21.03 |
2020-04-29 | 24.89 | 23.12 | 23.19 | 24.13 | 28400.0 | 23.17 |
2020-04-28 | 22.39 | 21.0 | 21.52 | 22.13 | 12000.0 | 21.25 |
2020-04-27 | 21.81 | 19.62 | 19.62 | 21.01 | 24200.0 | 20.17 |
2020-04-24 | 20.68 | 19.25 | 19.99 | 19.8 | 9700.0 | 19.01 |
2020-04-23 | 20.35 | 19.49 | 19.6 | 19.96 | 21600.0 | 19.16 |
2020-04-22 | 20.71 | 19.68 | 20.5 | 19.79 | 21600.0 | 19.0 |
2020-04-21 | 21.5 | 18.5 | 18.65 | 19.43 | 19500.0 | 18.65 |
2020-04-20 | 21.71 | 19.17 | 20.2 | 19.3 | 23400.0 | 18.53 |
2020-04-17 | 20.54 | 18.8 | 19.86 | 19.9 | 23700.0 | 19.11 |
2020-04-16 | 21.0 | 18.32 | 19.35 | 19.38 | 26200.0 | 18.61 |
2020-04-15 | 21.3 | 18.25 | 21.3 | 18.76 | 31800.0 | 18.01 |
2020-04-14 | 22.65 | 21.4 | 22.25 | 21.51 | 14200.0 | 20.65 |
2020-04-13 | 23.58 | 21.42 | 23.58 | 21.8 | 15900.0 | 20.93 |
2020-04-09 | 24.27 | 23.08 | 23.45 | 23.88 | 25200.0 | 22.93 |
2020-04-08 | 23.58 | 20.09 | 23.09 | 23.34 | 22700.0 | 22.41 |
2020-04-07 | 24.5 | 21.6 | 23.69 | 22.64 | 30600.0 | 21.45 |
2020-04-06 | 23.55 | 21.47 | 22.79 | 23.41 | 30800.0 | 22.18 |
2020-04-03 | 21.87 | 19.76 | 20.87 | 20.22 | 21100.0 | 19.16 |
2020-04-02 | 21.58 | 18.32 | 20.55 | 21.39 | 22300.0 | 20.26 |
2020-04-01 | 21.98 | 20.3 | 21.43 | 20.59 | 26700.0 | 19.51 |
2020-03-31 | 22.0 | 20.45 | 20.5 | 22.0 | 22200.0 | 20.84 |
2020-03-30 | 20.75 | 19.02 | 19.84 | 20.69 | 15900.0 | 19.6 |
2020-03-27 | 21.0 | 19.55 | 21.0 | 19.75 | 16900.0 | 18.71 |
2020-03-26 | 21.79 | 20.21 | 21.0 | 21.0 | 27800.0 | 19.89 |
2020-03-25 | 20.29 | 19.62 | 19.83 | 19.99 | 10700.0 | 18.94 |
2020-03-24 | 20.23 | 18.7 | 19.6 | 20.0 | 24000.0 | 18.95 |
2020-03-23 | 21.26 | 18.64 | 20.57 | 18.66 | 23500.0 | 17.68 |
2020-03-20 | 23.2 | 19.0 | 23.2 | 19.61 | 32000.0 | 18.58 |
2020-03-19 | 23.7 | 19.21 | 20.17 | 23.7 | 28900.0 | 22.45 |
2020-03-18 | 22.83 | 20.01 | 22.02 | 20.7 | 35200.0 | 19.61 |
2020-03-17 | 24.05 | 18.26 | 18.31 | 24.05 | 32700.0 | 22.78 |
2020-03-16 | 20.19 | 18.22 | 18.25 | 18.22 | 37400.0 | 17.26 |
2020-03-13 | 20.14 | 18.62 | 19.64 | 19.86 | 37300.0 | 18.81 |
2020-03-12 | 22.74 | 18.28 | 22.2 | 18.36 | 29700.0 | 17.39 |
2020-03-11 | 24.76 | 22.61 | 23.0 | 22.7 | 18300.0 | 21.5 |
2020-03-10 | 24.28 | 23.02 | 24.02 | 23.08 | 17000.0 | 21.86 |
2020-03-09 | 26.43 | 22.16 | 25.0 | 23.93 | 25400.0 | 22.67 |
2020-03-06 | 25.95 | 25.25 | 25.25 | 25.33 | 5700.0 | 24.0 |
2020-03-05 | 26.41 | 25.5 | 25.9 | 25.68 | 21400.0 | 24.33 |
2020-03-04 | 26.39 | 25.8 | 26.0 | 26.39 | 12200.0 | 25.0 |
2020-03-03 | 26.77 | 25.62 | 26.77 | 25.74 | 19400.0 | 24.38 |
2020-03-02 | 26.46 | 25.4 | 25.4 | 26.46 | 10300.0 | 25.07 |
2020-02-28 | 26.57 | 25.11 | 26.14 | 25.5 | 21900.0 | 24.16 |
2020-02-27 | 26.99 | 26.25 | 26.71 | 26.55 | 16400.0 | 25.15 |
2020-02-26 | 27.75 | 27.01 | 27.66 | 27.3 | 5800.0 | 25.86 |
2020-02-25 | 27.72 | 27.34 | 27.69 | 27.45 | 16400.0 | 26.0 |
2020-02-24 | 27.8 | 27.33 | 27.7 | 27.33 | 8500.0 | 25.89 |
2020-02-21 | 28.76 | 27.96 | 28.16 | 27.96 | 7100.0 | 26.49 |
2020-02-20 | 28.28 | 27.91 | 28.0 | 28.09 | 5300.0 | 26.61 |
2020-02-19 | 28.5 | 28.02 | 28.09 | 28.02 | 5200.0 | 26.54 |
2020-02-18 | 28.28 | 28.02 | 28.28 | 28.02 | 2400.0 | 26.54 |