名前 | First Savings Financial Group Inc. Common Stock |
ティッカー | FSFG |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 62.29 | 61.03 | 61.92 | 61.9 | 4200.0 | 61.9 |
2021-02-12 | 61.5 | 60.7 | 61.17 | 60.7 | 2600.0 | 60.7 |
2021-02-11 | 61.8 | 60.5 | 60.5 | 61.6 | 2200.0 | 61.6 |
2021-02-10 | 62.1 | 60.5 | 62.1 | 60.5 | 1700.0 | 60.5 |
2021-02-09 | 62.25 | 61.02 | 61.02 | 61.61 | 2600.0 | 61.61 |
2021-02-08 | 62.75 | 62.0 | 62.0 | 62.3 | 1600.0 | 62.3 |
2021-02-05 | 62.4 | 61.15 | 62.28 | 61.8 | 2000.0 | 61.8 |
2021-02-04 | 62.92 | 60.0 | 60.0 | 62.7 | 1800.0 | 62.7 |
2021-02-03 | 62.53 | 60.67 | 61.5 | 60.67 | 1800.0 | 60.67 |
2021-02-02 | 62.7 | 60.1 | 60.14 | 61.7 | 2300.0 | 61.7 |
2021-02-01 | 60.57 | 60.1 | 60.4 | 60.57 | 2700.0 | 60.57 |
2021-01-29 | 60.62 | 58.76 | 60.62 | 60.39 | 5600.0 | 60.39 |
2021-01-28 | 60.78 | 60.05 | 60.05 | 60.78 | 3500.0 | 60.78 |
2021-01-27 | 60.47 | 60.0 | 60.0 | 60.47 | 3700.0 | 60.47 |
2021-01-26 | 62.38 | 60.01 | 60.25 | 60.73 | 11900.0 | 60.73 |
2021-01-25 | 62.4 | 60.0 | 60.0 | 61.15 | 2000.0 | 61.15 |
2021-01-22 | 61.37 | 60.41 | 61.37 | 61.25 | 3500.0 | 61.25 |
2021-01-21 | 62.04 | 60.0 | 60.5 | 61.21 | 5400.0 | 61.21 |
2021-01-20 | 61.74 | 59.63 | 61.51 | 59.9 | 7600.0 | 59.9 |
2021-01-19 | 63.03 | 60.13 | 63.03 | 61.2 | 9300.0 | 61.2 |
2021-01-15 | 64.33 | 63.03 | 63.49 | 63.03 | 1800.0 | 63.03 |
2021-01-14 | 64.47 | 63.68 | 63.68 | 64.03 | 1500.0 | 64.03 |
2021-01-13 | 64.93 | 63.41 | 63.41 | 63.63 | 5300.0 | 63.63 |
2021-01-12 | 65.75 | 62.98 | 65.74 | 63.51 | 10000.0 | 63.51 |
2021-01-11 | 67.68 | 65.52 | 66.23 | 65.77 | 4200.0 | 65.77 |
2021-01-08 | 66.92 | 66.4 | 66.92 | 66.6 | 2200.0 | 66.6 |
2021-01-07 | 67.85 | 65.73 | 66.9 | 67.85 | 7700.0 | 67.85 |
2021-01-06 | 67.98 | 65.45 | 66.7 | 66.55 | 6900.0 | 66.55 |
2021-01-05 | 66.4 | 64.51 | 64.9 | 66.4 | 6000.0 | 66.4 |
2021-01-04 | 66.69 | 63.52 | 66.69 | 65.01 | 11100.0 | 65.01 |
2020-12-31 | 65.0 | 62.93 | 64.6 | 65.0 | 5600.0 | 65.0 |
2020-12-30 | 67.55 | 62.5 | 62.5 | 64.4 | 8300.0 | 64.4 |
2020-12-29 | 63.0 | 62.1 | 62.26 | 62.34 | 6600.0 | 62.34 |
2020-12-28 | 63.16 | 61.82 | 63.0 | 62.02 | 11900.0 | 62.02 |
2020-12-24 | 63.41 | 62.47 | 63.36 | 62.65 | 2800.0 | 62.65 |
2020-12-23 | 63.6 | 61.7 | 61.75 | 62.54 | 3000.0 | 62.54 |
2020-12-22 | 62.11 | 59.29 | 61.38 | 60.52 | 10900.0 | 60.52 |
2020-12-21 | 64.36 | 61.06 | 64.36 | 61.5 | 9300.0 | 61.5 |
2020-12-18 | 65.99 | 62.7 | 64.5 | 64.5 | 37200.0 | 64.5 |
2020-12-17 | 65.41 | 64.23 | 64.23 | 64.9 | 1600.0 | 64.9 |
2020-12-16 | 65.5 | 64.03 | 64.5 | 64.13 | 5000.0 | 64.13 |
2020-12-15 | 64.67 | 64.0 | 64.67 | 64.51 | 4700.0 | 64.34 |
2020-12-14 | 64.93 | 63.32 | 63.6 | 64.31 | 10800.0 | 64.14 |
2020-12-11 | 64.1 | 63.4 | 63.61 | 64.1 | 3200.0 | 63.93 |
2020-12-10 | 64.3 | 63.93 | 64.0 | 64.3 | 900.0 | 64.13 |
2020-12-09 | 64.0 | 63.59 | 63.59 | 64.0 | 2200.0 | 63.83 |
2020-12-08 | 64.33 | 63.99 | 63.99 | 64.3 | 1300.0 | 64.13 |
2020-12-07 | 63.8 | 62.42 | 62.42 | 63.8 | 2700.0 | 63.63 |
2020-12-04 | 63.75 | 63.05 | 63.75 | 63.5 | 3200.0 | 63.33 |
2020-12-03 | 64.5 | 63.0 | 63.5 | 64.0 | 2000.0 | 63.83 |
2020-12-02 | 64.04 | 62.03 | 62.03 | 63.02 | 4500.0 | 62.85 |
2020-12-01 | 63.0 | 59.1 | 59.1 | 62.66 | 1900.0 | 62.49 |
2020-11-30 | 63.0 | 60.99 | 62.28 | 63.0 | 5700.0 | 62.83 |
2020-11-27 | 63.2 | 63.2 | 63.2 | 63.2 | 600.0 | 63.03 |
2020-11-25 | 65.04 | 63.25 | 64.8 | 63.25 | 9300.0 | 63.08 |
2020-11-24 | 64.9 | 64.5 | 64.5 | 64.9 | 1900.0 | 64.73 |
2020-11-23 | 63.59 | 63.59 | 63.59 | 63.59 | 700.0 | 63.42 |
2020-11-20 | 63.48 | 63.24 | 63.24 | 63.3 | 1500.0 | 63.13 |
2020-11-19 | 64.5 | 63.64 | 63.64 | 64.5 | 1100.0 | 64.33 |
2020-11-18 | 63.95 | 63.55 | 63.55 | 63.95 | 1100.0 | 63.78 |
2020-11-17 | 64.5 | 63.22 | 64.5 | 63.51 | 1300.0 | 63.34 |
2020-11-16 | 64.7 | 63.5 | 64.5 | 64.4 | 6800.0 | 64.23 |
2020-11-13 | 63.57 | 62.65 | 63.57 | 63.25 | 1600.0 | 63.08 |
2020-11-12 | 64.5 | 62.4 | 64.27 | 62.4 | 1100.0 | 62.24 |
2020-11-11 | 64.98 | 61.57 | 61.57 | 64.98 | 3100.0 | 64.81 |
2020-11-10 | 65.3 | 63.08 | 64.99 | 65.3 | 8300.0 | 65.13 |
2020-11-09 | 64.59 | 61.0 | 61.0 | 63.72 | 4800.0 | 63.55 |
2020-11-06 | 60.5 | 58.26 | 60.5 | 58.26 | 800.0 | 58.11 |
2020-11-05 | 60.4 | 59.5 | 60.0 | 59.5 | 1900.0 | 59.34 |
2020-11-04 | 61.48 | 60.38 | 61.48 | 60.38 | 1300.0 | 60.22 |
2020-11-03 | 62.75 | 60.0 | 60.0 | 62.49 | 2700.0 | 62.33 |
2020-11-02 | 57.88 | 55.9 | 55.9 | 57.88 | 3000.0 | 57.73 |
2020-10-30 | 54.05 | 54.05 | 54.05 | 54.05 | 1000.0 | 53.91 |
2020-10-29 | 54.96 | 53.57 | 53.57 | 54.75 | 1300.0 | 54.61 |
2020-10-28 | 55.41 | 54.05 | 54.95 | 55.29 | 1500.0 | 55.14 |
2020-10-27 | 54.87 | 54.75 | 54.87 | 54.75 | 1300.0 | 54.61 |
2020-10-26 | 54.65 | 54.5 | 54.64 | 54.65 | 1500.0 | 54.51 |
2020-10-23 | 54.98 | 54.0 | 54.98 | 54.61 | 3700.0 | 54.47 |
2020-10-22 | 55.12 | 53.67 | 54.55 | 54.23 | 5100.0 | 54.09 |
2020-10-21 | 55.2 | 54.3 | 54.31 | 55.2 | 1400.0 | 55.05 |
2020-10-20 | 55.41 | 52.79 | 52.79 | 54.4 | 7700.0 | 54.26 |
2020-10-19 | 53.6 | 53.6 | 53.6 | 53.6 | 400.0 | 53.46 |
2020-10-16 | 56.14 | 53.45 | 53.83 | 54.5 | 7200.0 | 54.36 |
2020-10-15 | 54.68 | 52.51 | 52.51 | 54.68 | 2200.0 | 54.54 |
2020-10-14 | 54.22 | 53.6 | 54.22 | 53.6 | 1000.0 | 53.46 |
2020-10-13 | 55.9 | 52.51 | 52.91 | 53.9 | 19200.0 | 53.76 |
2020-10-12 | 53.5 | 52.99 | 53.5 | 53.43 | 1600.0 | 53.29 |
2020-10-09 | 53.0 | 51.99 | 52.0 | 53.0 | 800.0 | 52.86 |
2020-10-08 | 53.9 | 52.14 | 53.9 | 52.21 | 3900.0 | 52.07 |
2020-10-07 | 52.55 | 52.19 | 52.19 | 52.55 | 1400.0 | 52.41 |
2020-10-06 | 54.33 | 51.1 | 54.33 | 52.19 | 6900.0 | 52.05 |
2020-10-05 | 53.05 | 53.05 | 53.05 | 53.05 | 1000.0 | 52.91 |
2020-10-02 | 53.1 | 51.81 | 51.81 | 53.1 | 1300.0 | 52.96 |
2020-10-01 | 54.4 | 52.65 | 54.23 | 52.81 | 8000.0 | 52.67 |
2020-09-30 | 57.0 | 49.73 | 49.73 | 54.34 | 10400.0 | 54.2 |
2020-09-29 | 49.9 | 48.59 | 48.59 | 49.78 | 3400.0 | 49.65 |
2020-09-28 | 48.6 | 47.95 | 47.95 | 48.54 | 3500.0 | 48.41 |
2020-09-25 | 47.48 | 47.48 | 47.48 | 47.48 | 1000.0 | 47.35 |
2020-09-24 | 47.94 | 47.2 | 47.68 | 47.5 | 4500.0 | 47.37 |
2020-09-23 | 48.29 | 48.0 | 48.0 | 48.28 | 3000.0 | 48.15 |
2020-09-22 | 48.0 | 48.0 | 48.0 | 48.0 | 1100.0 | 47.87 |
2020-09-21 | 49.5 | 44.97 | 44.97 | 48.31 | 3400.0 | 48.18 |
2020-09-18 | 49.64 | 49.11 | 49.63 | 49.64 | 7800.0 | 49.51 |
2020-09-17 | 49.0 | 46.37 | 46.79 | 49.0 | 800.0 | 48.87 |
2020-09-16 | 50.0 | 48.48 | 48.48 | 49.0 | 13600.0 | 48.87 |
2020-09-15 | 49.12 | 48.0 | 48.93 | 48.0 | 3300.0 | 47.87 |
2020-09-14 | 48.95 | 46.04 | 46.13 | 48.71 | 6800.0 | 48.41 |
2020-09-11 | 47.5 | 45.13 | 45.73 | 45.13 | 3100.0 | 44.85 |
2020-09-10 | 45.48 | 42.15 | 45.48 | 45.44 | 1900.0 | 45.16 |
2020-09-09 | 46.51 | 44.83 | 44.88 | 45.03 | 3500.0 | 44.75 |
2020-09-08 | 44.63 | 43.83 | 44.63 | 44.63 | 1900.0 | 44.36 |
2020-09-04 | 44.67 | 42.85 | 44.27 | 44.0 | 2100.0 | 43.73 |
2020-09-03 | 44.19 | 42.41 | 43.25 | 44.19 | 5900.0 | 43.92 |
2020-09-02 | 43.29 | 42.77 | 43.0 | 43.29 | 2300.0 | 43.03 |
2020-09-01 | 43.5 | 43.0 | 43.5 | 43.0 | 2200.0 | 42.74 |
2020-08-31 | 43.5 | 43.5 | 43.5 | 43.5 | 1800.0 | 43.23 |
2020-08-28 | 44.5 | 43.4 | 44.5 | 44.47 | 1900.0 | 44.2 |
2020-08-27 | 43.98 | 43.98 | 43.98 | 43.98 | 700.0 | 43.71 |
2020-08-26 | 44.5 | 43.88 | 44.5 | 43.88 | 1100.0 | 43.61 |
2020-08-25 | 45.0 | 44.31 | 44.63 | 44.31 | 7500.0 | 44.04 |
2020-08-24 | 47.0 | 43.61 | 45.25 | 43.75 | 7200.0 | 43.48 |
2020-08-21 | 45.8 | 45.23 | 45.25 | 45.8 | 2800.0 | 45.52 |
2020-08-20 | 47.1 | 45.7 | 46.11 | 46.65 | 2700.0 | 46.36 |
2020-08-19 | 48.0 | 45.5 | 47.6 | 46.23 | 1700.0 | 45.95 |
2020-08-18 | 48.0 | 48.0 | 48.0 | 48.0 | 300.0 | 47.71 |
2020-08-17 | 49.0 | 48.0 | 48.89 | 48.0 | 1200.0 | 47.71 |
2020-08-14 | 49.93 | 48.06 | 49.93 | 48.89 | 3200.0 | 48.59 |
2020-08-13 | 50.74 | 49.46 | 50.74 | 49.46 | 5700.0 | 49.16 |
2020-08-12 | 51.49 | 50.0 | 50.09 | 50.63 | 4300.0 | 50.32 |
2020-08-11 | 50.4 | 49.02 | 50.4 | 49.02 | 4500.0 | 48.72 |
2020-08-10 | 49.13 | 49.13 | 49.13 | 49.13 | 600.0 | 48.83 |
2020-08-07 | 51.49 | 51.33 | 51.33 | 51.49 | 1000.0 | 51.18 |
2020-08-06 | 52.44 | 49.4 | 49.51 | 52.05 | 4200.0 | 51.73 |
2020-08-05 | 50.0 | 49.83 | 49.83 | 50.0 | 1600.0 | 49.69 |
2020-08-04 | 49.06 | 45.0 | 45.0 | 49.05 | 4100.0 | 48.75 |
2020-08-03 | 49.23 | 44.17 | 47.41 | 49.23 | 4900.0 | 48.93 |
2020-07-31 | 43.42 | 42.5 | 43.42 | 42.5 | 2900.0 | 42.24 |
2020-07-30 | 44.3 | 42.5 | 43.87 | 42.6 | 4200.0 | 42.34 |
2020-07-29 | 46.0 | 37.91 | 41.1 | 43.0 | 20900.0 | 42.74 |
2020-07-28 | 42.37 | 37.0 | 39.45 | 41.0 | 26300.0 | 40.75 |
2020-07-27 | 37.73 | 36.78 | 37.13 | 37.73 | 3300.0 | 37.5 |
2020-07-24 | 38.5 | 36.98 | 38.5 | 36.98 | 1100.0 | 36.75 |
2020-07-23 | 37.79 | 37.79 | 37.79 | 37.79 | 600.0 | 37.56 |
2020-07-22 | 39.38 | 39.38 | 39.38 | 39.38 | 700.0 | 39.14 |
2020-07-21 | 39.44 | 39.44 | 39.44 | 39.44 | 400.0 | 39.2 |
2020-07-20 | 39.5 | 38.5 | 39.5 | 38.5 | 1000.0 | 38.26 |
2020-07-17 | 40.0 | 37.47 | 37.47 | 39.78 | 2900.0 | 39.54 |
2020-07-16 | 38.7 | 37.8 | 38.55 | 37.8 | 2200.0 | 37.57 |
2020-07-15 | 39.19 | 38.16 | 39.01 | 38.16 | 4800.0 | 37.93 |
2020-07-14 | 39.89 | 38.52 | 38.73 | 39.65 | 2200.0 | 39.41 |
2020-07-13 | 41.23 | 40.49 | 41.23 | 40.49 | 1000.0 | 40.24 |
2020-07-10 | 41.0 | 37.88 | 38.65 | 41.0 | 1900.0 | 40.75 |
2020-07-09 | 40.44 | 37.5 | 39.64 | 37.8 | 7100.0 | 37.57 |
2020-07-08 | 40.76 | 40.13 | 40.31 | 40.76 | 3600.0 | 40.51 |
2020-07-07 | 41.83 | 39.51 | 41.83 | 40.06 | 6200.0 | 39.81 |
2020-07-06 | 42.83 | 42.28 | 42.34 | 42.28 | 1500.0 | 42.02 |
2020-07-02 | 42.99 | 42.18 | 42.99 | 42.68 | 1600.0 | 42.42 |
2020-07-01 | 43.84 | 42.15 | 43.1 | 42.95 | 10400.0 | 42.69 |
2020-06-30 | 43.93 | 43.15 | 43.93 | 43.33 | 3300.0 | 43.06 |
2020-06-29 | 44.43 | 42.91 | 44.43 | 43.92 | 5500.0 | 43.65 |
2020-06-26 | 46.4 | 42.1 | 45.8 | 43.52 | 195100.0 | 43.25 |
2020-06-25 | 46.4 | 45.33 | 45.33 | 46.4 | 16100.0 | 46.12 |
2020-06-24 | 46.4 | 41.87 | 46.4 | 46.2 | 15400.0 | 45.92 |
2020-06-23 | 47.0 | 45.96 | 46.48 | 46.14 | 16700.0 | 45.86 |
2020-06-22 | 46.45 | 45.21 | 46.07 | 46.38 | 9600.0 | 46.1 |
2020-06-19 | 46.33 | 42.65 | 45.89 | 46.17 | 12700.0 | 45.89 |
2020-06-18 | 47.0 | 44.68 | 44.99 | 44.71 | 7500.0 | 44.44 |
2020-06-17 | 45.2 | 43.52 | 44.5 | 44.99 | 1700.0 | 44.71 |
2020-06-16 | 45.0 | 42.0 | 45.0 | 45.0 | 2700.0 | 44.72 |
2020-06-15 | 44.89 | 41.83 | 43.75 | 44.89 | 8500.0 | 44.62 |
2020-06-12 | 44.96 | 42.01 | 44.68 | 42.01 | 3900.0 | 41.58 |
2020-06-11 | 44.97 | 44.01 | 44.01 | 44.01 | 2900.0 | 43.56 |
2020-06-10 | 45.0 | 44.04 | 45.0 | 45.0 | 7500.0 | 44.54 |
2020-06-09 | 45.0 | 43.11 | 44.8 | 44.95 | 2000.0 | 44.49 |
2020-06-08 | 45.99 | 44.19 | 44.64 | 45.0 | 12100.0 | 44.54 |
2020-06-05 | 45.97 | 42.5 | 42.7 | 44.97 | 5300.0 | 44.51 |
2020-06-04 | 42.7 | 41.58 | 41.58 | 42.65 | 4500.0 | 42.22 |
2020-06-03 | 42.7 | 41.74 | 41.74 | 42.66 | 1600.0 | 42.23 |
2020-06-02 | 42.46 | 41.06 | 42.32 | 42.4 | 2100.0 | 41.97 |
2020-06-01 | 42.04 | 40.51 | 41.85 | 40.56 | 6800.0 | 40.15 |
2020-05-29 | 41.0 | 41.0 | 41.0 | 41.0 | 500.0 | 40.58 |
2020-05-28 | 41.0 | 41.0 | 41.0 | 41.0 | 900.0 | 40.58 |
2020-05-27 | 41.85 | 40.49 | 40.49 | 41.05 | 4700.0 | 40.63 |
2020-05-26 | 41.85 | 40.07 | 41.01 | 40.07 | 7800.0 | 39.66 |
2020-05-22 | 42.2 | 40.98 | 42.2 | 40.98 | 1200.0 | 40.56 |
2020-05-21 | 42.7 | 40.13 | 42.05 | 41.61 | 5100.0 | 41.19 |
2020-05-20 | 42.96 | 41.32 | 42.0 | 41.71 | 12300.0 | 41.29 |
2020-05-19 | 42.5 | 40.85 | 42.5 | 42.5 | 3500.0 | 42.07 |
2020-05-18 | 44.5 | 41.63 | 41.63 | 43.89 | 3900.0 | 43.45 |
2020-05-15 | 41.3 | 41.3 | 41.3 | 41.3 | 0.0 | 40.88 |
2020-05-14 | 42.26 | 40.84 | 42.12 | 41.3 | 5600.0 | 40.88 |
2020-05-13 | 43.5 | 41.84 | 43.4 | 43.5 | 4000.0 | 43.06 |
2020-05-12 | 43.97 | 42.66 | 43.21 | 42.66 | 3100.0 | 42.23 |
2020-05-11 | 45.0 | 43.03 | 43.2 | 43.23 | 5800.0 | 42.79 |
2020-05-08 | 44.0 | 43.0 | 43.06 | 44.0 | 2600.0 | 43.55 |
2020-05-07 | 42.87 | 42.12 | 42.5 | 42.5 | 6100.0 | 42.07 |
2020-05-06 | 44.0 | 42.27 | 43.0 | 42.75 | 4700.0 | 42.32 |
2020-05-05 | 43.5 | 42.75 | 43.5 | 43.0 | 1800.0 | 42.56 |
2020-05-04 | 43.0 | 42.17 | 42.17 | 43.0 | 3500.0 | 42.56 |
2020-05-01 | 43.5 | 42.18 | 43.5 | 43.0 | 2900.0 | 42.56 |
2020-04-30 | 43.98 | 41.51 | 43.98 | 43.44 | 3300.0 | 43.0 |
2020-04-29 | 44.0 | 41.5 | 42.8 | 42.97 | 5300.0 | 42.53 |
2020-04-28 | 43.31 | 42.06 | 43.0 | 43.18 | 4500.0 | 42.74 |
2020-04-27 | 44.0 | 41.38 | 41.38 | 43.0 | 1200.0 | 42.56 |
2020-04-24 | 43.97 | 43.97 | 43.97 | 43.97 | 800.0 | 43.52 |
2020-04-23 | 43.97 | 40.16 | 40.5 | 43.97 | 2900.0 | 43.52 |
2020-04-22 | 40.14 | 40.14 | 40.14 | 40.14 | 200.0 | 39.73 |
2020-04-21 | 42.83 | 39.45 | 41.76 | 40.5 | 7000.0 | 40.09 |
2020-04-20 | 41.98 | 41.11 | 41.44 | 41.98 | 2100.0 | 41.55 |
2020-04-17 | 42.75 | 39.16 | 41.5 | 42.29 | 2600.0 | 41.86 |
2020-04-16 | 44.0 | 40.34 | 40.34 | 42.31 | 2900.0 | 41.88 |
2020-04-15 | 43.0 | 43.0 | 43.0 | 43.0 | 300.0 | 42.56 |
2020-04-14 | 43.0 | 41.01 | 42.44 | 42.78 | 1900.0 | 42.35 |
2020-04-13 | 42.0 | 40.0 | 40.8 | 42.0 | 3900.0 | 41.57 |
2020-04-09 | 44.0 | 40.41 | 43.99 | 42.22 | 4300.0 | 41.79 |
2020-04-08 | 44.2 | 38.84 | 39.0 | 44.2 | 3000.0 | 43.75 |
2020-04-07 | 39.0 | 38.74 | 39.0 | 38.9 | 1800.0 | 38.51 |
2020-04-06 | 38.65 | 38.5 | 38.63 | 38.5 | 1800.0 | 38.11 |
2020-04-03 | 40.0 | 37.54 | 40.0 | 38.0 | 9200.0 | 37.61 |
2020-04-02 | 41.79 | 39.0 | 39.0 | 39.02 | 6600.0 | 38.62 |
2020-04-01 | 41.48 | 39.01 | 40.0 | 39.01 | 1700.0 | 38.61 |
2020-03-31 | 40.0 | 37.64 | 39.72 | 38.95 | 2200.0 | 38.56 |
2020-03-30 | 41.58 | 40.5 | 41.58 | 41.0 | 2200.0 | 40.58 |
2020-03-27 | 37.4 | 36.0 | 36.0 | 37.4 | 12300.0 | 37.02 |
2020-03-26 | 37.05 | 33.99 | 33.99 | 35.16 | 6400.0 | 34.8 |
2020-03-25 | 35.4 | 30.91 | 33.0 | 33.92 | 9200.0 | 33.58 |
2020-03-24 | 34.37 | 30.55 | 32.12 | 32.0 | 8000.0 | 31.68 |
2020-03-23 | 32.02 | 29.5 | 32.02 | 30.03 | 4300.0 | 29.73 |
2020-03-20 | 33.25 | 31.64 | 32.07 | 32.06 | 8900.0 | 31.73 |
2020-03-19 | 36.71 | 31.33 | 35.31 | 32.2 | 10900.0 | 31.87 |
2020-03-18 | 44.71 | 35.0 | 41.8 | 35.41 | 5200.0 | 35.05 |
2020-03-17 | 46.74 | 46.74 | 46.74 | 46.74 | 200.0 | 46.27 |
2020-03-16 | 48.0 | 42.19 | 48.0 | 43.65 | 8700.0 | 43.21 |
2020-03-13 | 54.49 | 51.09 | 51.09 | 51.16 | 5400.0 | 50.47 |
2020-03-12 | 55.9 | 50.0 | 55.69 | 50.0 | 2500.0 | 49.33 |
2020-03-11 | 56.23 | 55.38 | 56.23 | 55.89 | 5100.0 | 55.14 |
2020-03-10 | 58.48 | 55.0 | 57.96 | 56.23 | 8100.0 | 55.47 |
2020-03-09 | 60.02 | 55.48 | 60.02 | 57.96 | 1100.0 | 57.18 |
2020-03-06 | 60.95 | 59.85 | 59.96 | 59.85 | 1900.0 | 59.05 |
2020-03-05 | 61.7 | 61.14 | 61.62 | 61.4 | 3000.0 | 60.58 |
2020-03-04 | 63.15 | 55.87 | 55.87 | 63.15 | 3000.0 | 62.3 |
2020-03-03 | 62.91 | 61.05 | 61.37 | 62.91 | 3900.0 | 62.07 |
2020-03-02 | 62.59 | 61.82 | 62.59 | 61.86 | 1300.0 | 61.03 |
2020-02-28 | 62.83 | 61.05 | 62.83 | 62.45 | 8000.0 | 61.61 |
2020-02-27 | 63.47 | 63.0 | 63.2 | 63.04 | 4000.0 | 62.19 |
2020-02-26 | 63.45 | 63.06 | 63.06 | 63.21 | 2600.0 | 62.36 |
2020-02-25 | 63.47 | 63.0 | 63.0 | 63.47 | 1500.0 | 62.62 |
2020-02-24 | 63.45 | 62.61 | 63.18 | 63.45 | 2900.0 | 62.6 |
2020-02-21 | 63.48 | 63.3 | 63.47 | 63.31 | 1900.0 | 62.46 |
2020-02-20 | 63.42 | 63.21 | 63.4 | 63.25 | 4100.0 | 62.4 |
2020-02-19 | 63.48 | 63.15 | 63.15 | 63.4 | 2600.0 | 62.55 |
2020-02-18 | 63.58 | 63.32 | 63.52 | 63.44 | 7600.0 | 62.59 |