名前 | Republic First Bancorp Inc. Common Stock |
ティッカー | FRBK |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.51 | 3.41 | 3.46 | 3.47 | 158800.0 | 3.47 |
2021-02-12 | 3.47 | 3.3 | 3.39 | 3.47 | 129100.0 | 3.47 |
2021-02-11 | 3.59 | 3.36 | 3.56 | 3.43 | 179200.0 | 3.43 |
2021-02-10 | 3.57 | 3.34 | 3.41 | 3.51 | 257400.0 | 3.51 |
2021-02-09 | 3.44 | 3.34 | 3.44 | 3.41 | 181900.0 | 3.41 |
2021-02-08 | 3.44 | 3.3 | 3.35 | 3.43 | 507600.0 | 3.43 |
2021-02-05 | 3.42 | 3.22 | 3.4 | 3.33 | 276100.0 | 3.33 |
2021-02-04 | 3.4 | 3.27 | 3.27 | 3.33 | 252900.0 | 3.33 |
2021-02-03 | 3.28 | 3.13 | 3.13 | 3.25 | 290700.0 | 3.25 |
2021-02-02 | 3.17 | 3.03 | 3.03 | 3.13 | 529100.0 | 3.13 |
2021-02-01 | 3.05 | 2.79 | 2.83 | 3.01 | 521700.0 | 3.01 |
2021-01-29 | 2.88 | 2.77 | 2.83 | 2.8 | 255200.0 | 2.8 |
2021-01-28 | 2.88 | 2.8 | 2.8 | 2.85 | 177200.0 | 2.85 |
2021-01-27 | 2.82 | 2.73 | 2.8 | 2.79 | 216000.0 | 2.79 |
2021-01-26 | 2.91 | 2.81 | 2.9 | 2.82 | 211100.0 | 2.82 |
2021-01-25 | 2.98 | 2.82 | 2.98 | 2.83 | 330800.0 | 2.83 |
2021-01-22 | 2.89 | 2.81 | 2.86 | 2.84 | 237000.0 | 2.84 |
2021-01-21 | 2.93 | 2.84 | 2.93 | 2.88 | 106900.0 | 2.88 |
2021-01-20 | 2.95 | 2.9 | 2.94 | 2.91 | 218900.0 | 2.91 |
2021-01-19 | 2.98 | 2.91 | 2.96 | 2.95 | 184000.0 | 2.95 |
2021-01-15 | 2.99 | 2.91 | 2.99 | 2.94 | 144800.0 | 2.94 |
2021-01-14 | 3.01 | 2.95 | 3.0 | 2.98 | 127600.0 | 2.98 |
2021-01-13 | 3.08 | 2.92 | 3.08 | 2.99 | 133200.0 | 2.99 |
2021-01-12 | 3.1 | 2.95 | 2.99 | 3.08 | 177300.0 | 3.08 |
2021-01-11 | 3.06 | 2.92 | 2.92 | 2.98 | 400200.0 | 2.98 |
2021-01-08 | 3.04 | 2.91 | 2.97 | 3.0 | 3045800.0 | 3.0 |
2021-01-07 | 3.07 | 2.95 | 2.97 | 2.98 | 811900.0 | 2.98 |
2021-01-06 | 3.11 | 2.82 | 2.88 | 2.96 | 2260200.0 | 2.96 |
2021-01-05 | 3.03 | 2.8 | 2.8 | 2.87 | 168900.0 | 2.87 |
2021-01-04 | 2.87 | 2.73 | 2.85 | 2.8 | 269700.0 | 2.8 |
2020-12-31 | 2.91 | 2.85 | 2.88 | 2.85 | 167700.0 | 2.85 |
2020-12-30 | 2.94 | 2.85 | 2.88 | 2.88 | 153000.0 | 2.88 |
2020-12-29 | 3.02 | 2.85 | 3.02 | 2.89 | 188900.0 | 2.89 |
2020-12-28 | 3.08 | 2.96 | 3.01 | 2.97 | 121000.0 | 2.97 |
2020-12-24 | 3.04 | 2.94 | 3.0 | 2.95 | 29800.0 | 2.95 |
2020-12-23 | 2.99 | 2.81 | 2.83 | 2.99 | 132800.0 | 2.99 |
2020-12-22 | 2.88 | 2.77 | 2.85 | 2.79 | 308500.0 | 2.79 |
2020-12-21 | 2.94 | 2.85 | 2.91 | 2.87 | 103900.0 | 2.87 |
2020-12-18 | 3.13 | 2.9 | 2.93 | 2.94 | 492300.0 | 2.94 |
2020-12-17 | 2.91 | 2.87 | 2.9 | 2.9 | 186200.0 | 2.9 |
2020-12-16 | 2.92 | 2.86 | 2.89 | 2.87 | 179600.0 | 2.87 |
2020-12-15 | 2.97 | 2.88 | 2.89 | 2.89 | 166100.0 | 2.89 |
2020-12-14 | 3.01 | 2.85 | 2.95 | 2.86 | 4474700.0 | 2.86 |
2020-12-11 | 2.96 | 2.86 | 2.95 | 2.89 | 20600.0 | 2.89 |
2020-12-10 | 3.02 | 2.92 | 2.99 | 2.99 | 77100.0 | 2.99 |
2020-12-09 | 3.06 | 2.93 | 3.04 | 3.01 | 93400.0 | 3.01 |
2020-12-08 | 3.07 | 2.86 | 2.86 | 3.0 | 116300.0 | 3.0 |
2020-12-07 | 2.93 | 2.88 | 2.91 | 2.89 | 41200.0 | 2.89 |
2020-12-04 | 2.98 | 2.84 | 2.87 | 2.91 | 68300.0 | 2.91 |
2020-12-03 | 2.94 | 2.82 | 2.94 | 2.84 | 76300.0 | 2.84 |
2020-12-02 | 3.01 | 2.85 | 2.93 | 2.92 | 76800.0 | 2.92 |
2020-12-01 | 3.19 | 2.91 | 3.12 | 2.95 | 148900.0 | 2.95 |
2020-11-30 | 3.19 | 3.08 | 3.15 | 3.11 | 185000.0 | 3.11 |
2020-11-27 | 3.2 | 3.01 | 3.2 | 3.18 | 72300.0 | 3.18 |
2020-11-25 | 3.2 | 3.12 | 3.2 | 3.18 | 65400.0 | 3.18 |
2020-11-24 | 3.25 | 3.04 | 3.1 | 3.24 | 132400.0 | 3.24 |
2020-11-23 | 3.1 | 2.95 | 2.95 | 3.08 | 77800.0 | 3.08 |
2020-11-20 | 2.96 | 2.9 | 2.96 | 2.92 | 90500.0 | 2.92 |
2020-11-19 | 3.05 | 2.9 | 3.01 | 3.04 | 69300.0 | 3.04 |
2020-11-18 | 3.11 | 3.01 | 3.1 | 3.01 | 71700.0 | 3.01 |
2020-11-17 | 3.11 | 2.95 | 3.02 | 3.07 | 101400.0 | 3.07 |
2020-11-16 | 3.12 | 2.95 | 3.0 | 3.04 | 309300.0 | 3.04 |
2020-11-13 | 2.97 | 2.72 | 2.72 | 2.94 | 60300.0 | 2.94 |
2020-11-12 | 2.85 | 2.59 | 2.85 | 2.72 | 179300.0 | 2.72 |
2020-11-11 | 2.88 | 2.75 | 2.78 | 2.88 | 153400.0 | 2.88 |
2020-11-10 | 2.83 | 2.57 | 2.6 | 2.78 | 185400.0 | 2.78 |
2020-11-09 | 2.74 | 2.36 | 2.36 | 2.57 | 273700.0 | 2.57 |
2020-11-06 | 2.41 | 2.35 | 2.38 | 2.35 | 91500.0 | 2.35 |
2020-11-05 | 2.39 | 2.34 | 2.34 | 2.36 | 75100.0 | 2.36 |
2020-11-04 | 2.37 | 2.27 | 2.31 | 2.35 | 44300.0 | 2.35 |
2020-11-03 | 2.39 | 2.27 | 2.29 | 2.37 | 116700.0 | 2.37 |
2020-11-02 | 2.27 | 2.2 | 2.25 | 2.26 | 91800.0 | 2.26 |
2020-10-30 | 2.3 | 2.21 | 2.23 | 2.23 | 79600.0 | 2.23 |
2020-10-29 | 2.25 | 2.16 | 2.21 | 2.25 | 140000.0 | 2.25 |
2020-10-28 | 2.39 | 2.16 | 2.23 | 2.21 | 134400.0 | 2.21 |
2020-10-27 | 2.36 | 2.27 | 2.34 | 2.28 | 56400.0 | 2.28 |
2020-10-26 | 2.39 | 2.3 | 2.37 | 2.34 | 137900.0 | 2.34 |
2020-10-23 | 2.41 | 2.25 | 2.25 | 2.38 | 455600.0 | 2.38 |
2020-10-22 | 2.37 | 2.33 | 2.34 | 2.35 | 144100.0 | 2.35 |
2020-10-21 | 2.33 | 2.28 | 2.3 | 2.33 | 59300.0 | 2.33 |
2020-10-20 | 2.28 | 2.19 | 2.23 | 2.26 | 79600.0 | 2.26 |
2020-10-19 | 2.25 | 2.21 | 2.24 | 2.24 | 70600.0 | 2.24 |
2020-10-16 | 2.27 | 2.23 | 2.27 | 2.24 | 42200.0 | 2.24 |
2020-10-15 | 2.31 | 2.16 | 2.19 | 2.29 | 87600.0 | 2.29 |
2020-10-14 | 2.25 | 2.19 | 2.19 | 2.24 | 43800.0 | 2.24 |
2020-10-13 | 2.25 | 2.13 | 2.19 | 2.24 | 87100.0 | 2.24 |
2020-10-12 | 2.25 | 2.19 | 2.22 | 2.22 | 64700.0 | 2.22 |
2020-10-09 | 2.23 | 2.14 | 2.19 | 2.22 | 74400.0 | 2.22 |
2020-10-08 | 2.19 | 2.04 | 2.15 | 2.17 | 71400.0 | 2.17 |
2020-10-07 | 2.15 | 2.09 | 2.15 | 2.13 | 83400.0 | 2.13 |
2020-10-06 | 2.15 | 2.05 | 2.1 | 2.07 | 131600.0 | 2.07 |
2020-10-05 | 2.12 | 2.06 | 2.09 | 2.1 | 68300.0 | 2.1 |
2020-10-02 | 2.12 | 1.96 | 2.0 | 2.09 | 193600.0 | 2.09 |
2020-10-01 | 2.05 | 1.98 | 2.0 | 2.02 | 146700.0 | 2.02 |
2020-09-30 | 2.1 | 1.96 | 2.08 | 1.98 | 340900.0 | 1.98 |
2020-09-29 | 2.08 | 2.03 | 2.07 | 2.08 | 25400.0 | 2.08 |
2020-09-28 | 2.14 | 2.03 | 2.05 | 2.07 | 139400.0 | 2.07 |
2020-09-25 | 2.07 | 1.96 | 2.02 | 2.03 | 149000.0 | 2.03 |
2020-09-24 | 2.03 | 1.95 | 1.99 | 2.0 | 161400.0 | 2.0 |
2020-09-23 | 2.04 | 1.96 | 2.0 | 1.98 | 151900.0 | 1.98 |
2020-09-22 | 2.03 | 1.95 | 1.99 | 1.97 | 189600.0 | 1.97 |
2020-09-21 | 2.0 | 1.96 | 1.97 | 1.98 | 141000.0 | 1.98 |
2020-09-18 | 2.04 | 1.97 | 2.03 | 2.03 | 239900.0 | 2.03 |
2020-09-17 | 2.0 | 1.96 | 1.99 | 2.0 | 193100.0 | 2.0 |
2020-09-16 | 2.04 | 1.98 | 2.04 | 1.99 | 146900.0 | 1.99 |
2020-09-15 | 2.09 | 1.99 | 2.08 | 1.99 | 291500.0 | 1.99 |
2020-09-14 | 2.09 | 2.05 | 2.08 | 2.06 | 61100.0 | 2.06 |
2020-09-11 | 2.1 | 2.03 | 2.08 | 2.05 | 102000.0 | 2.05 |
2020-09-10 | 2.1 | 2.05 | 2.07 | 2.08 | 49700.0 | 2.08 |
2020-09-09 | 2.12 | 2.06 | 2.12 | 2.06 | 142600.0 | 2.06 |
2020-09-08 | 2.12 | 2.04 | 2.12 | 2.1 | 84300.0 | 2.1 |
2020-09-04 | 2.19 | 2.11 | 2.17 | 2.16 | 78500.0 | 2.16 |
2020-09-03 | 2.23 | 2.1 | 2.17 | 2.13 | 108400.0 | 2.13 |
2020-09-02 | 2.18 | 2.07 | 2.08 | 2.17 | 128800.0 | 2.17 |
2020-09-01 | 2.15 | 2.05 | 2.07 | 2.08 | 81000.0 | 2.08 |
2020-08-31 | 2.2 | 2.09 | 2.2 | 2.09 | 157000.0 | 2.09 |
2020-08-28 | 2.21 | 2.16 | 2.21 | 2.19 | 23300.0 | 2.19 |
2020-08-27 | 2.23 | 2.17 | 2.17 | 2.17 | 59000.0 | 2.17 |
2020-08-26 | 2.28 | 2.16 | 2.28 | 2.17 | 135600.0 | 2.17 |
2020-08-25 | 2.38 | 2.2 | 2.25 | 2.25 | 96400.0 | 2.25 |
2020-08-24 | 2.31 | 2.23 | 2.31 | 2.23 | 55600.0 | 2.23 |
2020-08-21 | 2.38 | 2.28 | 2.38 | 2.29 | 63600.0 | 2.29 |
2020-08-20 | 2.49 | 2.25 | 2.25 | 2.38 | 225800.0 | 2.38 |
2020-08-19 | 2.3 | 2.22 | 2.22 | 2.28 | 60400.0 | 2.28 |
2020-08-18 | 2.27 | 2.2 | 2.27 | 2.22 | 55000.0 | 2.22 |
2020-08-17 | 2.3 | 2.21 | 2.3 | 2.26 | 56100.0 | 2.26 |
2020-08-14 | 2.31 | 2.25 | 2.26 | 2.3 | 73500.0 | 2.3 |
2020-08-13 | 2.32 | 2.28 | 2.3 | 2.29 | 36700.0 | 2.29 |
2020-08-12 | 2.39 | 2.31 | 2.37 | 2.32 | 65800.0 | 2.32 |
2020-08-11 | 2.58 | 2.3 | 2.5 | 2.34 | 139500.0 | 2.34 |
2020-08-10 | 2.49 | 2.34 | 2.38 | 2.46 | 193400.0 | 2.46 |
2020-08-07 | 2.39 | 2.25 | 2.26 | 2.38 | 110100.0 | 2.38 |
2020-08-06 | 2.36 | 2.24 | 2.35 | 2.28 | 43500.0 | 2.28 |
2020-08-05 | 2.36 | 2.31 | 2.32 | 2.36 | 51600.0 | 2.36 |
2020-08-04 | 2.31 | 2.22 | 2.22 | 2.31 | 49300.0 | 2.31 |
2020-08-03 | 2.35 | 2.2 | 2.34 | 2.22 | 80100.0 | 2.22 |
2020-07-31 | 2.37 | 2.3 | 2.34 | 2.33 | 101000.0 | 2.33 |
2020-07-30 | 2.37 | 2.29 | 2.34 | 2.35 | 75900.0 | 2.35 |
2020-07-29 | 2.44 | 2.29 | 2.32 | 2.41 | 126100.0 | 2.41 |
2020-07-28 | 2.32 | 2.21 | 2.21 | 2.3 | 133800.0 | 2.3 |
2020-07-27 | 2.29 | 2.2 | 2.29 | 2.25 | 123800.0 | 2.25 |
2020-07-24 | 2.26 | 2.15 | 2.23 | 2.16 | 54800.0 | 2.16 |
2020-07-23 | 2.25 | 2.2 | 2.2 | 2.23 | 60100.0 | 2.23 |
2020-07-22 | 2.22 | 2.15 | 2.18 | 2.22 | 45600.0 | 2.22 |
2020-07-21 | 2.22 | 2.07 | 2.15 | 2.21 | 81000.0 | 2.21 |
2020-07-20 | 2.19 | 2.09 | 2.12 | 2.14 | 75300.0 | 2.14 |
2020-07-17 | 2.25 | 2.13 | 2.22 | 2.14 | 102000.0 | 2.14 |
2020-07-16 | 2.26 | 2.12 | 2.22 | 2.23 | 46300.0 | 2.23 |
2020-07-15 | 2.29 | 2.21 | 2.24 | 2.23 | 159000.0 | 2.23 |
2020-07-14 | 2.19 | 2.06 | 2.11 | 2.19 | 127300.0 | 2.19 |
2020-07-13 | 2.18 | 2.09 | 2.18 | 2.12 | 82300.0 | 2.12 |
2020-07-10 | 2.15 | 2.03 | 2.04 | 2.14 | 76300.0 | 2.14 |
2020-07-09 | 2.1 | 2.0 | 2.1 | 2.03 | 216500.0 | 2.03 |
2020-07-08 | 2.14 | 2.03 | 2.09 | 2.1 | 90800.0 | 2.1 |
2020-07-07 | 2.18 | 2.06 | 2.15 | 2.07 | 126300.0 | 2.07 |
2020-07-06 | 2.29 | 2.15 | 2.28 | 2.18 | 75100.0 | 2.18 |
2020-07-02 | 2.34 | 2.19 | 2.34 | 2.22 | 99000.0 | 2.22 |
2020-07-01 | 2.44 | 2.19 | 2.42 | 2.21 | 164200.0 | 2.21 |
2020-06-30 | 2.5 | 2.29 | 2.39 | 2.44 | 206600.0 | 2.44 |
2020-06-29 | 2.4 | 2.1 | 2.11 | 2.4 | 146200.0 | 2.4 |
2020-06-26 | 2.3 | 2.05 | 2.3 | 2.05 | 299800.0 | 2.05 |
2020-06-25 | 2.32 | 2.1 | 2.14 | 2.32 | 106500.0 | 2.32 |
2020-06-24 | 2.27 | 2.1 | 2.25 | 2.16 | 203400.0 | 2.16 |
2020-06-23 | 2.38 | 2.26 | 2.38 | 2.28 | 59400.0 | 2.28 |
2020-06-22 | 2.35 | 2.29 | 2.3 | 2.33 | 69100.0 | 2.33 |
2020-06-19 | 2.46 | 2.3 | 2.42 | 2.31 | 247100.0 | 2.31 |
2020-06-18 | 2.43 | 2.33 | 2.34 | 2.39 | 109000.0 | 2.39 |
2020-06-17 | 2.53 | 2.36 | 2.5 | 2.37 | 85800.0 | 2.37 |
2020-06-16 | 2.65 | 2.47 | 2.65 | 2.48 | 136300.0 | 2.48 |
2020-06-15 | 2.56 | 2.3 | 2.32 | 2.52 | 86200.0 | 2.52 |
2020-06-12 | 2.55 | 2.37 | 2.48 | 2.39 | 156000.0 | 2.39 |
2020-06-11 | 2.59 | 2.35 | 2.57 | 2.35 | 259300.0 | 2.35 |
2020-06-10 | 2.89 | 2.72 | 2.89 | 2.73 | 100500.0 | 2.73 |
2020-06-09 | 3.0 | 2.87 | 2.93 | 2.92 | 135800.0 | 2.92 |
2020-06-08 | 2.99 | 2.87 | 2.93 | 2.99 | 177100.0 | 2.99 |
2020-06-05 | 2.89 | 2.69 | 2.69 | 2.85 | 230100.0 | 2.85 |
2020-06-04 | 2.63 | 2.48 | 2.57 | 2.6 | 156600.0 | 2.6 |
2020-06-03 | 2.7 | 2.52 | 2.52 | 2.6 | 162700.0 | 2.6 |
2020-06-02 | 2.53 | 2.38 | 2.38 | 2.46 | 101500.0 | 2.46 |
2020-06-01 | 2.5 | 2.35 | 2.36 | 2.36 | 151000.0 | 2.36 |
2020-05-29 | 2.52 | 2.3 | 2.51 | 2.37 | 566700.0 | 2.37 |
2020-05-28 | 2.9 | 2.53 | 2.89 | 2.55 | 156000.0 | 2.55 |
2020-05-27 | 2.85 | 2.48 | 2.54 | 2.83 | 272400.0 | 2.83 |
2020-05-26 | 2.54 | 2.43 | 2.46 | 2.46 | 165100.0 | 2.46 |
2020-05-22 | 2.44 | 2.27 | 2.4 | 2.33 | 76500.0 | 2.33 |
2020-05-21 | 2.45 | 2.35 | 2.42 | 2.4 | 87000.0 | 2.4 |
2020-05-20 | 2.46 | 2.25 | 2.25 | 2.42 | 202300.0 | 2.42 |
2020-05-19 | 2.31 | 2.17 | 2.21 | 2.19 | 127000.0 | 2.19 |
2020-05-18 | 2.37 | 2.2 | 2.32 | 2.23 | 231500.0 | 2.23 |
2020-05-15 | 2.21 | 2.06 | 2.12 | 2.19 | 127700.0 | 2.19 |
2020-05-14 | 2.12 | 1.96 | 2.02 | 2.12 | 178800.0 | 2.12 |
2020-05-13 | 2.18 | 2.0 | 2.16 | 2.08 | 220700.0 | 2.08 |
2020-05-12 | 2.37 | 2.16 | 2.37 | 2.18 | 169900.0 | 2.18 |
2020-05-11 | 2.41 | 2.29 | 2.38 | 2.35 | 143000.0 | 2.35 |
2020-05-08 | 2.51 | 2.39 | 2.47 | 2.43 | 125100.0 | 2.43 |
2020-05-07 | 2.48 | 2.34 | 2.34 | 2.41 | 204400.0 | 2.41 |
2020-05-06 | 2.4 | 2.26 | 2.34 | 2.29 | 84700.0 | 2.29 |
2020-05-05 | 2.57 | 2.31 | 2.48 | 2.34 | 164500.0 | 2.34 |
2020-05-04 | 2.52 | 2.36 | 2.48 | 2.42 | 146000.0 | 2.42 |
2020-05-01 | 2.59 | 2.36 | 2.57 | 2.49 | 176200.0 | 2.49 |
2020-04-30 | 2.73 | 2.39 | 2.56 | 2.63 | 293000.0 | 2.63 |
2020-04-29 | 2.74 | 2.3 | 2.3 | 2.57 | 432100.0 | 2.57 |
2020-04-28 | 2.2 | 2.08 | 2.08 | 2.19 | 125900.0 | 2.19 |
2020-04-27 | 2.08 | 1.98 | 1.98 | 2.05 | 123500.0 | 2.05 |
2020-04-24 | 1.98 | 1.86 | 1.96 | 1.97 | 157700.0 | 1.97 |
2020-04-23 | 2.04 | 1.9 | 1.97 | 1.94 | 140800.0 | 1.94 |
2020-04-22 | 1.98 | 1.87 | 1.95 | 1.94 | 158400.0 | 1.94 |
2020-04-21 | 1.9 | 1.8 | 1.9 | 1.9 | 254700.0 | 1.9 |
2020-04-20 | 2.02 | 1.87 | 1.97 | 1.9 | 167800.0 | 1.9 |
2020-04-17 | 2.09 | 1.97 | 2.04 | 2.01 | 163100.0 | 2.01 |
2020-04-16 | 2.02 | 1.92 | 2.01 | 1.98 | 171300.0 | 1.98 |
2020-04-15 | 2.11 | 1.96 | 2.11 | 1.98 | 255000.0 | 1.98 |
2020-04-14 | 2.25 | 2.13 | 2.25 | 2.2 | 147100.0 | 2.2 |
2020-04-13 | 2.43 | 2.07 | 2.42 | 2.14 | 258900.0 | 2.14 |
2020-04-09 | 2.42 | 2.19 | 2.27 | 2.42 | 187300.0 | 2.42 |
2020-04-08 | 2.19 | 2.02 | 2.05 | 2.12 | 153000.0 | 2.12 |
2020-04-07 | 2.1 | 1.98 | 2.06 | 1.99 | 135100.0 | 1.99 |
2020-04-06 | 2.04 | 1.94 | 1.94 | 2.01 | 179500.0 | 2.01 |
2020-04-03 | 2.03 | 1.86 | 1.99 | 1.87 | 283600.0 | 1.87 |
2020-04-02 | 2.13 | 1.98 | 2.06 | 2.02 | 153600.0 | 2.02 |
2020-04-01 | 2.15 | 2.02 | 2.1 | 2.06 | 209700.0 | 2.06 |
2020-03-31 | 2.24 | 2.07 | 2.19 | 2.19 | 338100.0 | 2.19 |
2020-03-30 | 2.29 | 2.18 | 2.21 | 2.21 | 209300.0 | 2.21 |
2020-03-27 | 2.38 | 2.17 | 2.38 | 2.17 | 273200.0 | 2.17 |
2020-03-26 | 2.41 | 2.16 | 2.29 | 2.39 | 311500.0 | 2.39 |
2020-03-25 | 2.28 | 2.13 | 2.19 | 2.16 | 177500.0 | 2.16 |
2020-03-24 | 2.18 | 1.99 | 1.99 | 2.18 | 291400.0 | 2.18 |
2020-03-23 | 2.2 | 1.94 | 2.12 | 1.98 | 429300.0 | 1.98 |
2020-03-20 | 2.3 | 2.12 | 2.21 | 2.15 | 452200.0 | 2.15 |
2020-03-19 | 2.38 | 2.11 | 2.16 | 2.21 | 331300.0 | 2.21 |
2020-03-18 | 2.31 | 2.13 | 2.31 | 2.17 | 373800.0 | 2.17 |
2020-03-17 | 2.42 | 2.27 | 2.37 | 2.37 | 293800.0 | 2.37 |
2020-03-16 | 2.56 | 2.3 | 2.47 | 2.32 | 305700.0 | 2.32 |
2020-03-13 | 2.68 | 2.31 | 2.36 | 2.68 | 431000.0 | 2.68 |
2020-03-12 | 2.51 | 2.34 | 2.51 | 2.36 | 364200.0 | 2.36 |
2020-03-11 | 2.76 | 2.57 | 2.73 | 2.58 | 377800.0 | 2.58 |
2020-03-10 | 2.85 | 2.71 | 2.81 | 2.77 | 208000.0 | 2.77 |
2020-03-09 | 3.01 | 2.68 | 2.9 | 2.72 | 318600.0 | 2.72 |
2020-03-06 | 3.11 | 2.98 | 3.0 | 3.08 | 294300.0 | 3.08 |
2020-03-05 | 3.1 | 2.95 | 2.99 | 3.1 | 308600.0 | 3.1 |
2020-03-04 | 3.05 | 2.89 | 2.96 | 3.02 | 463300.0 | 3.02 |
2020-03-03 | 3.18 | 2.93 | 3.0 | 2.94 | 293500.0 | 2.94 |
2020-03-02 | 3.09 | 2.99 | 3.04 | 3.0 | 304100.0 | 3.0 |
2020-02-28 | 3.08 | 2.98 | 3.0 | 3.03 | 564200.0 | 3.03 |
2020-02-27 | 3.14 | 3.0 | 3.05 | 3.01 | 353300.0 | 3.01 |
2020-02-26 | 3.15 | 3.07 | 3.11 | 3.07 | 247300.0 | 3.07 |
2020-02-25 | 3.2 | 3.09 | 3.2 | 3.11 | 309100.0 | 3.11 |
2020-02-24 | 3.3 | 3.2 | 3.3 | 3.21 | 189100.0 | 3.21 |
2020-02-21 | 3.37 | 3.29 | 3.32 | 3.36 | 292000.0 | 3.36 |
2020-02-20 | 3.32 | 3.16 | 3.16 | 3.31 | 446700.0 | 3.31 |
2020-02-19 | 3.18 | 3.13 | 3.14 | 3.16 | 175100.0 | 3.16 |
2020-02-18 | 3.23 | 3.09 | 3.19 | 3.12 | 506900.0 | 3.12 |