名前 | Huntington Bancshares Incorporated Depositary Shares |
ティッカー | HBANO |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 25.35 | 25.3 | 25.31 | 25.3 | 96700.0 | 25.3 |
2021-02-12 | 25.37 | 25.3 | 25.31 | 25.33 | 280200.0 | 25.33 |
2021-02-11 | 25.37 | 25.31 | 25.33 | 25.31 | 34700.0 | 25.31 |
2021-02-10 | 25.37 | 25.32 | 25.37 | 25.34 | 29200.0 | 25.34 |
2021-02-09 | 25.37 | 25.32 | 25.37 | 25.37 | 51700.0 | 25.37 |
2021-02-08 | 25.37 | 25.33 | 25.36 | 25.36 | 19700.0 | 25.36 |
2021-02-05 | 25.37 | 25.31 | 25.34 | 25.37 | 29500.0 | 25.37 |
2021-02-04 | 25.34 | 25.3 | 25.34 | 25.33 | 28500.0 | 25.33 |
2021-02-03 | 25.38 | 25.29 | 25.31 | 25.31 | 921900.0 | 25.31 |
2021-02-02 | 25.38 | 25.3 | 25.32 | 25.32 | 145300.0 | 25.32 |
2021-02-01 | 25.39 | 25.32 | 25.39 | 25.34 | 46100.0 | 25.34 |
2021-01-29 | 25.39 | 25.34 | 25.39 | 25.39 | 61700.0 | 25.39 |
2021-01-28 | 25.39 | 25.29 | 25.39 | 25.39 | 88700.0 | 25.39 |
2021-01-27 | 25.36 | 25.3 | 25.35 | 25.35 | 41300.0 | 25.35 |
2021-01-26 | 25.39 | 25.32 | 25.37 | 25.34 | 35200.0 | 25.34 |
2021-01-25 | 25.39 | 25.32 | 25.39 | 25.35 | 41000.0 | 25.35 |
2021-01-22 | 25.42 | 25.33 | 25.41 | 25.4 | 77500.0 | 25.4 |
2021-01-21 | 25.42 | 25.37 | 25.42 | 25.39 | 53800.0 | 25.39 |
2021-01-20 | 25.42 | 25.38 | 25.42 | 25.42 | 67500.0 | 25.42 |
2021-01-19 | 25.42 | 25.36 | 25.4 | 25.42 | 86100.0 | 25.42 |
2021-01-15 | 25.41 | 25.35 | 25.41 | 25.39 | 55900.0 | 25.39 |
2021-01-14 | 25.43 | 25.39 | 25.4 | 25.41 | 39800.0 | 25.41 |
2021-01-13 | 25.4 | 25.3 | 25.34 | 25.4 | 39400.0 | 25.4 |
2021-01-12 | 25.4 | 25.26 | 25.4 | 25.34 | 69300.0 | 25.34 |
2021-01-11 | 25.4 | 25.33 | 25.4 | 25.38 | 45800.0 | 25.38 |
2021-01-08 | 25.4 | 25.31 | 25.39 | 25.4 | 34500.0 | 25.4 |
2021-01-07 | 25.4 | 25.3 | 25.3 | 25.35 | 31700.0 | 25.35 |
2021-01-06 | 25.42 | 25.27 | 25.42 | 25.37 | 54800.0 | 25.37 |
2021-01-05 | 25.41 | 25.36 | 25.39 | 25.41 | 43500.0 | 25.41 |
2021-01-04 | 25.42 | 25.35 | 25.39 | 25.41 | 47000.0 | 25.41 |
2020-12-31 | 25.42 | 25.37 | 25.38 | 25.42 | 75800.0 | 25.42 |
2020-12-30 | 25.42 | 25.36 | 25.4 | 25.4 | 57800.0 | 25.4 |
2020-12-29 | 25.78 | 25.73 | 25.73 | 25.78 | 41100.0 | 25.39 |
2020-12-28 | 25.76 | 25.71 | 25.71 | 25.76 | 27800.0 | 25.37 |
2020-12-24 | 25.79 | 25.74 | 25.79 | 25.78 | 34300.0 | 25.39 |
2020-12-23 | 25.79 | 25.7 | 25.79 | 25.75 | 58700.0 | 25.36 |
2020-12-22 | 25.79 | 25.72 | 25.79 | 25.76 | 78900.0 | 25.37 |
2020-12-21 | 25.79 | 25.75 | 25.75 | 25.79 | 55400.0 | 25.4 |
2020-12-18 | 25.78 | 25.74 | 25.76 | 25.78 | 50500.0 | 25.39 |
2020-12-17 | 25.79 | 25.75 | 25.75 | 25.75 | 41400.0 | 25.36 |
2020-12-16 | 25.78 | 25.74 | 25.76 | 25.77 | 110600.0 | 25.38 |
2020-12-15 | 25.8 | 25.7 | 25.76 | 25.78 | 88900.0 | 25.39 |
2020-12-14 | 25.78 | 25.7 | 25.71 | 25.75 | 121700.0 | 25.36 |
2020-12-11 | 25.75 | 25.7 | 25.7 | 25.72 | 37000.0 | 25.33 |
2020-12-10 | 25.74 | 25.7 | 25.74 | 25.7 | 30000.0 | 25.31 |
2020-12-09 | 25.75 | 25.7 | 25.7 | 25.72 | 53500.0 | 25.33 |
2020-12-08 | 25.78 | 25.7 | 25.7 | 25.74 | 148200.0 | 25.35 |
2020-12-07 | 25.77 | 25.64 | 25.77 | 25.69 | 60400.0 | 25.3 |
2020-12-04 | 25.76 | 25.68 | 25.76 | 25.76 | 51600.0 | 25.37 |
2020-12-03 | 25.77 | 25.68 | 25.77 | 25.74 | 33700.0 | 25.35 |
2020-12-02 | 25.78 | 25.71 | 25.73 | 25.73 | 63800.0 | 25.34 |
2020-12-01 | 25.76 | 25.64 | 25.76 | 25.76 | 36600.0 | 25.37 |
2020-11-30 | 25.76 | 25.56 | 25.7 | 25.66 | 82200.0 | 25.27 |
2020-11-27 | 25.8 | 25.7 | 25.8 | 25.79 | 16200.0 | 25.4 |
2020-11-25 | 25.79 | 25.66 | 25.76 | 25.66 | 28000.0 | 25.27 |
2020-11-24 | 25.8 | 25.75 | 25.8 | 25.77 | 45100.0 | 25.38 |
2020-11-23 | 25.79 | 25.7 | 25.75 | 25.78 | 38300.0 | 25.39 |
2020-11-20 | 25.75 | 25.68 | 25.71 | 25.75 | 28800.0 | 25.36 |
2020-11-19 | 25.74 | 25.66 | 25.74 | 25.74 | 36900.0 | 25.35 |
2020-11-18 | 25.73 | 25.66 | 25.66 | 25.68 | 28700.0 | 25.29 |
2020-11-17 | 25.75 | 25.65 | 25.65 | 25.75 | 40600.0 | 25.36 |
2020-11-16 | 25.74 | 25.58 | 25.61 | 25.71 | 127500.0 | 25.32 |
2020-11-13 | 25.68 | 25.61 | 25.62 | 25.61 | 23200.0 | 25.22 |
2020-11-12 | 25.7 | 25.62 | 25.65 | 25.68 | 26900.0 | 25.29 |
2020-11-11 | 25.7 | 25.65 | 25.65 | 25.67 | 24600.0 | 25.28 |
2020-11-10 | 25.68 | 25.52 | 25.6 | 25.67 | 73300.0 | 25.28 |
2020-11-09 | 25.7 | 25.6 | 25.68 | 25.62 | 35400.0 | 25.23 |
2020-11-06 | 25.68 | 25.58 | 25.67 | 25.58 | 21600.0 | 25.19 |
2020-11-05 | 25.68 | 25.63 | 25.65 | 25.67 | 20800.0 | 25.28 |
2020-11-04 | 25.69 | 25.6 | 25.61 | 25.65 | 26900.0 | 25.26 |
2020-11-03 | 25.66 | 25.6 | 25.65 | 25.6 | 61100.0 | 25.21 |
2020-11-02 | 25.67 | 25.55 | 25.63 | 25.61 | 142700.0 | 25.22 |
2020-10-30 | 25.62 | 25.51 | 25.55 | 25.62 | 92800.0 | 25.23 |
2020-10-29 | 25.62 | 25.51 | 25.51 | 25.51 | 32200.0 | 25.12 |
2020-10-28 | 25.6 | 25.5 | 25.5 | 25.55 | 40900.0 | 25.16 |
2020-10-27 | 25.62 | 25.53 | 25.57 | 25.6 | 35200.0 | 25.21 |
2020-10-26 | 25.6 | 25.54 | 25.54 | 25.6 | 34300.0 | 25.21 |
2020-10-23 | 25.59 | 25.53 | 25.58 | 25.59 | 22000.0 | 25.2 |
2020-10-22 | 25.58 | 25.5 | 25.51 | 25.56 | 30000.0 | 25.17 |
2020-10-21 | 25.59 | 25.46 | 25.55 | 25.46 | 37500.0 | 25.07 |
2020-10-20 | 25.57 | 25.48 | 25.49 | 25.57 | 37500.0 | 25.18 |
2020-10-19 | 25.56 | 25.45 | 25.5 | 25.56 | 31400.0 | 25.17 |
2020-10-16 | 25.56 | 25.46 | 25.56 | 25.54 | 33500.0 | 25.15 |
2020-10-15 | 25.56 | 25.45 | 25.55 | 25.49 | 49000.0 | 25.1 |
2020-10-14 | 25.56 | 25.47 | 25.5 | 25.55 | 26700.0 | 25.16 |
2020-10-13 | 25.57 | 25.48 | 25.5 | 25.53 | 57200.0 | 25.14 |
2020-10-12 | 25.5 | 25.45 | 25.46 | 25.5 | 26900.0 | 25.11 |
2020-10-09 | 25.54 | 25.41 | 25.45 | 25.5 | 35800.0 | 25.11 |
2020-10-08 | 25.57 | 25.45 | 25.46 | 25.45 | 48400.0 | 25.06 |
2020-10-07 | 25.54 | 25.43 | 25.54 | 25.5 | 46800.0 | 25.11 |
2020-10-06 | 25.55 | 25.45 | 25.55 | 25.47 | 31300.0 | 25.08 |
2020-10-05 | 25.54 | 25.47 | 25.54 | 25.47 | 33500.0 | 25.08 |
2020-10-02 | 25.51 | 25.31 | 25.43 | 25.45 | 57300.0 | 25.06 |
2020-10-01 | 25.49 | 25.33 | 25.38 | 25.43 | 53400.0 | 25.04 |
2020-09-30 | 25.46 | 25.26 | 25.45 | 25.28 | 121100.0 | 24.9 |
2020-09-29 | 25.8 | 25.7 | 25.79 | 25.77 | 86600.0 | 24.99 |
2020-09-28 | 25.8 | 25.71 | 25.75 | 25.71 | 54500.0 | 24.94 |
2020-09-25 | 25.8 | 25.53 | 25.53 | 25.67 | 55900.0 | 24.9 |
2020-09-24 | 25.7 | 25.55 | 25.63 | 25.63 | 75700.0 | 24.86 |
2020-09-23 | 25.72 | 25.5 | 25.66 | 25.63 | 43900.0 | 24.86 |
2020-09-22 | 25.74 | 25.66 | 25.67 | 25.68 | 56700.0 | 24.91 |
2020-09-21 | 25.68 | 25.6 | 25.65 | 25.63 | 42600.0 | 24.86 |
2020-09-18 | 25.71 | 25.66 | 25.71 | 25.68 | 21800.0 | 24.91 |
2020-09-17 | 25.72 | 25.66 | 25.71 | 25.7 | 31100.0 | 24.93 |
2020-09-16 | 25.74 | 25.67 | 25.72 | 25.68 | 64100.0 | 24.91 |
2020-09-15 | 25.74 | 25.69 | 25.74 | 25.69 | 135000.0 | 24.92 |
2020-09-14 | 25.73 | 25.68 | 25.7 | 25.68 | 155300.0 | 24.91 |
2020-09-11 | 25.73 | 25.63 | 25.65 | 25.69 | 596100.0 | 24.92 |
2020-09-10 | 25.72 | 25.62 | 25.72 | 25.64 | 143800.0 | 24.87 |
2020-09-09 | 25.73 | 25.63 | 25.7 | 25.65 | 36900.0 | 24.88 |
2020-09-08 | 25.69 | 25.6 | 25.65 | 25.66 | 38200.0 | 24.89 |
2020-09-04 | 25.69 | 25.6 | 25.66 | 25.6 | 41800.0 | 24.83 |
2020-09-03 | 25.69 | 25.64 | 25.69 | 25.65 | 36300.0 | 24.88 |
2020-09-02 | 25.69 | 25.65 | 25.69 | 25.66 | 45000.0 | 24.89 |
2020-09-01 | 25.69 | 25.66 | 25.66 | 25.68 | 24600.0 | 24.91 |
2020-08-31 | 25.72 | 25.61 | 25.66 | 25.65 | 83600.0 | 24.88 |
2020-08-28 | 25.7 | 25.65 | 25.68 | 25.69 | 25700.0 | 24.92 |
2020-08-27 | 25.69 | 25.65 | 25.69 | 25.67 | 42200.0 | 24.9 |
2020-08-26 | 25.7 | 25.66 | 25.69 | 25.68 | 69100.0 | 24.91 |
2020-08-25 | 25.72 | 25.68 | 25.7 | 25.7 | 35300.0 | 24.93 |
2020-08-24 | 25.78 | 25.56 | 25.78 | 25.67 | 125500.0 | 24.9 |
2020-08-21 | 25.78 | 25.65 | 25.78 | 25.68 | 51600.0 | 24.91 |
2020-08-20 | 25.83 | 25.7 | 25.72 | 25.7 | 34600.0 | 24.93 |
2020-08-19 | 25.7 | 25.65 | 25.65 | 25.67 | 40500.0 | 24.9 |
2020-08-18 | 25.71 | 25.64 | 25.65 | 25.67 | 98700.0 | 24.9 |
2020-08-17 | 25.69 | 25.6 | 25.69 | 25.61 | 45800.0 | 24.84 |
2020-08-14 | 25.68 | 25.6 | 25.64 | 25.6 | 16600.0 | 24.83 |
2020-08-13 | 25.7 | 25.6 | 25.67 | 25.6 | 36500.0 | 24.83 |
2020-08-12 | 25.69 | 25.59 | 25.59 | 25.62 | 35000.0 | 24.85 |
2020-08-11 | 25.69 | 25.59 | 25.69 | 25.59 | 33100.0 | 24.82 |
2020-08-10 | 25.67 | 25.61 | 25.61 | 25.64 | 30800.0 | 24.87 |
2020-08-07 | 25.6 | 25.57 | 25.57 | 25.59 | 27500.0 | 24.82 |
2020-08-06 | 25.65 | 25.56 | 25.65 | 25.57 | 25800.0 | 24.8 |
2020-08-05 | 25.67 | 25.57 | 25.58 | 25.57 | 46100.0 | 24.8 |
2020-08-04 | 25.67 | 25.56 | 25.66 | 25.59 | 68000.0 | 24.82 |
2020-08-03 | 25.73 | 25.52 | 25.52 | 25.61 | 20500.0 | 24.84 |
2020-07-31 | 25.66 | 25.48 | 25.57 | 25.54 | 39800.0 | 24.77 |
2020-07-30 | 25.76 | 25.47 | 25.6 | 25.51 | 69900.0 | 24.74 |
2020-07-29 | 25.76 | 25.51 | 25.62 | 25.64 | 46100.0 | 24.87 |
2020-07-28 | 25.71 | 25.43 | 25.59 | 25.59 | 13200.0 | 24.82 |
2020-07-27 | 25.72 | 25.53 | 25.6 | 25.57 | 22100.0 | 24.8 |
2020-07-24 | 25.6 | 25.36 | 25.36 | 25.58 | 16300.0 | 24.81 |
2020-07-23 | 25.58 | 25.41 | 25.45 | 25.53 | 21300.0 | 24.76 |
2020-07-22 | 25.59 | 25.4 | 25.42 | 25.42 | 26500.0 | 24.65 |
2020-07-21 | 25.74 | 25.48 | 25.49 | 25.48 | 22900.0 | 24.71 |
2020-07-20 | 25.58 | 25.47 | 25.5 | 25.54 | 31400.0 | 24.77 |
2020-07-17 | 25.5 | 25.36 | 25.47 | 25.46 | 43500.0 | 24.69 |
2020-07-16 | 25.58 | 25.41 | 25.42 | 25.46 | 52700.0 | 24.7 |
2020-07-15 | 25.49 | 25.32 | 25.48 | 25.45 | 12900.0 | 24.68 |
2020-07-14 | 25.42 | 25.27 | 25.29 | 25.38 | 21100.0 | 24.62 |
2020-07-13 | 25.47 | 25.35 | 25.43 | 25.44 | 11500.0 | 24.67 |
2020-07-10 | 25.48 | 25.38 | 25.38 | 25.47 | 21200.0 | 24.7 |
2020-07-09 | 25.48 | 25.31 | 25.33 | 25.35 | 24000.0 | 24.59 |
2020-07-08 | 25.44 | 25.24 | 25.3 | 25.39 | 28500.0 | 24.63 |
2020-07-07 | 25.34 | 25.22 | 25.33 | 25.31 | 20000.0 | 24.55 |
2020-07-06 | 25.5 | 25.26 | 25.27 | 25.35 | 10900.0 | 24.59 |
2020-07-02 | 25.33 | 25.16 | 25.25 | 25.22 | 18600.0 | 24.46 |
2020-07-01 | 25.23 | 25.12 | 25.14 | 25.19 | 36600.0 | 24.43 |
2020-06-30 | 25.31 | 25.04 | 25.31 | 25.05 | 132800.0 | 24.3 |
2020-06-29 | 25.7 | 25.42 | 25.42 | 25.68 | 33300.0 | 24.53 |
2020-06-26 | 25.61 | 25.38 | 25.53 | 25.42 | 34300.0 | 24.28 |
2020-06-25 | 25.79 | 25.52 | 25.52 | 25.65 | 25800.0 | 24.5 |
2020-06-24 | 25.74 | 25.34 | 25.64 | 25.52 | 14700.0 | 24.37 |
2020-06-23 | 25.76 | 25.64 | 25.67 | 25.66 | 12300.0 | 24.51 |
2020-06-22 | 25.99 | 25.64 | 25.93 | 25.67 | 13300.0 | 24.52 |
2020-06-19 | 25.99 | 25.79 | 25.9 | 25.79 | 17300.0 | 24.63 |
2020-06-18 | 25.98 | 25.66 | 25.77 | 25.95 | 27500.0 | 24.79 |
2020-06-17 | 25.94 | 25.55 | 25.89 | 25.93 | 29100.0 | 24.77 |
2020-06-16 | 25.95 | 25.49 | 25.83 | 25.62 | 24500.0 | 24.47 |
2020-06-15 | 25.72 | 25.32 | 25.32 | 25.51 | 16400.0 | 24.37 |
2020-06-12 | 25.95 | 25.54 | 25.95 | 25.54 | 23300.0 | 24.39 |
2020-06-11 | 26.05 | 25.55 | 25.7 | 25.61 | 33100.0 | 24.46 |
2020-06-10 | 26.27 | 26.06 | 26.19 | 26.08 | 51800.0 | 24.91 |
2020-06-09 | 26.46 | 26.07 | 26.19 | 26.12 | 89800.0 | 24.95 |
2020-06-08 | 26.4 | 26.25 | 26.4 | 26.4 | 25900.0 | 25.22 |
2020-06-05 | 26.43 | 25.81 | 26.1 | 26.18 | 44500.0 | 25.01 |
2020-06-04 | 26.13 | 25.72 | 26.0 | 26.08 | 44000.0 | 24.91 |
2020-06-03 | 26.0 | 25.57 | 25.84 | 26.0 | 43300.0 | 24.83 |
2020-06-02 | 25.84 | 25.56 | 25.69 | 25.84 | 22000.0 | 24.68 |
2020-06-01 | 25.7 | 25.53 | 25.56 | 25.7 | 12100.0 | 24.55 |
2020-05-29 | 25.67 | 25.48 | 25.52 | 25.67 | 18800.0 | 24.52 |
2020-05-28 | 25.69 | 25.5 | 25.69 | 25.5 | 63400.0 | 24.36 |
2020-05-27 | 25.83 | 25.43 | 25.83 | 25.65 | 18900.0 | 24.5 |
2020-05-26 | 25.8 | 25.54 | 25.79 | 25.68 | 38500.0 | 24.53 |
2020-05-22 | 25.56 | 25.29 | 25.45 | 25.56 | 24100.0 | 24.41 |
2020-05-21 | 25.45 | 25.18 | 25.23 | 25.42 | 20200.0 | 24.28 |
2020-05-20 | 25.73 | 25.19 | 25.51 | 25.23 | 43500.0 | 24.1 |
2020-05-19 | 25.67 | 25.38 | 25.38 | 25.56 | 30300.0 | 24.41 |
2020-05-18 | 25.52 | 25.32 | 25.5 | 25.51 | 11500.0 | 24.37 |
2020-05-15 | 25.37 | 25.04 | 25.17 | 25.28 | 15600.0 | 24.15 |
2020-05-14 | 25.37 | 24.77 | 25.17 | 25.28 | 28200.0 | 24.15 |
2020-05-13 | 25.63 | 25.17 | 25.52 | 25.27 | 32600.0 | 24.14 |
2020-05-12 | 25.77 | 25.46 | 25.73 | 25.46 | 13400.0 | 24.32 |
2020-05-11 | 25.79 | 25.46 | 25.46 | 25.78 | 17900.0 | 24.62 |
2020-05-08 | 25.61 | 25.35 | 25.35 | 25.61 | 19100.0 | 24.46 |
2020-05-07 | 25.54 | 25.3 | 25.54 | 25.3 | 43000.0 | 24.16 |
2020-05-06 | 25.54 | 25.14 | 25.22 | 25.54 | 23000.0 | 24.39 |
2020-05-05 | 25.41 | 25.21 | 25.3 | 25.23 | 21200.0 | 24.1 |
2020-05-04 | 25.53 | 25.15 | 25.53 | 25.25 | 23500.0 | 24.12 |
2020-05-01 | 25.54 | 25.29 | 25.39 | 25.49 | 17300.0 | 24.35 |
2020-04-30 | 25.74 | 25.44 | 25.58 | 25.69 | 47300.0 | 24.54 |
2020-04-29 | 25.93 | 25.45 | 25.93 | 25.53 | 45500.0 | 24.38 |
2020-04-28 | 25.82 | 25.43 | 25.74 | 25.43 | 31400.0 | 24.29 |
2020-04-27 | 25.75 | 25.39 | 25.39 | 25.6 | 23300.0 | 24.45 |
2020-04-24 | 25.75 | 25.35 | 25.75 | 25.43 | 21800.0 | 24.29 |
2020-04-23 | 25.74 | 25.43 | 25.49 | 25.48 | 44300.0 | 24.34 |
2020-04-22 | 25.8 | 25.4 | 25.8 | 25.4 | 35800.0 | 24.26 |
2020-04-21 | 25.77 | 25.39 | 25.44 | 25.52 | 24500.0 | 24.37 |
2020-04-20 | 25.89 | 25.6 | 25.7 | 25.85 | 33400.0 | 24.69 |
2020-04-17 | 25.92 | 25.54 | 25.59 | 25.83 | 195500.0 | 24.67 |
2020-04-16 | 25.62 | 25.22 | 25.62 | 25.22 | 66700.0 | 24.09 |
2020-04-15 | 25.52 | 25.0 | 25.4 | 25.45 | 57800.0 | 24.31 |
2020-04-14 | 25.82 | 25.32 | 25.5 | 25.49 | 82300.0 | 24.35 |
2020-04-13 | 25.64 | 24.72 | 25.64 | 25.49 | 41500.0 | 24.35 |
2020-04-09 | 25.93 | 24.94 | 25.33 | 25.57 | 92400.0 | 24.42 |
2020-04-08 | 25.4 | 24.23 | 24.31 | 25.0 | 75500.0 | 23.88 |
2020-04-07 | 24.88 | 23.94 | 24.88 | 24.6 | 86000.0 | 23.5 |
2020-04-06 | 24.55 | 22.33 | 23.15 | 24.55 | 60800.0 | 23.45 |
2020-04-03 | 23.64 | 22.0 | 22.78 | 22.82 | 92800.0 | 21.8 |
2020-04-02 | 23.55 | 21.84 | 22.23 | 23.55 | 85700.0 | 22.49 |
2020-04-01 | 24.44 | 22.16 | 24.3 | 22.55 | 83700.0 | 21.54 |
2020-03-31 | 25.22 | 24.44 | 24.63 | 24.44 | 73800.0 | 23.34 |
2020-03-30 | 25.29 | 24.21 | 24.68 | 25.21 | 59300.0 | 23.71 |
2020-03-27 | 24.99 | 22.57 | 23.6 | 24.65 | 42100.0 | 23.18 |
2020-03-26 | 25.22 | 23.5 | 23.5 | 24.79 | 112100.0 | 23.31 |
2020-03-25 | 25.0 | 21.77 | 22.45 | 24.07 | 137900.0 | 22.63 |
2020-03-24 | 22.81 | 19.53 | 21.2 | 22.49 | 42000.0 | 21.15 |
2020-03-23 | 21.31 | 18.0 | 20.5 | 20.92 | 123600.0 | 19.67 |
2020-03-20 | 22.93 | 19.9 | 20.06 | 21.63 | 84600.0 | 20.34 |
2020-03-19 | 19.76 | 16.07 | 19.76 | 19.6 | 259000.0 | 18.43 |
2020-03-18 | 23.0 | 18.79 | 22.7 | 20.73 | 136000.0 | 19.49 |
2020-03-17 | 24.35 | 22.91 | 23.31 | 23.46 | 65400.0 | 22.06 |
2020-03-16 | 24.52 | 23.0 | 23.76 | 23.29 | 153200.0 | 21.9 |
2020-03-13 | 25.34 | 24.46 | 25.34 | 25.14 | 83700.0 | 23.64 |
2020-03-12 | 25.35 | 24.07 | 24.67 | 24.44 | 170400.0 | 22.98 |
2020-03-11 | 25.84 | 25.47 | 25.47 | 25.83 | 79000.0 | 24.29 |
2020-03-10 | 25.85 | 25.4 | 25.76 | 25.8 | 77800.0 | 24.26 |
2020-03-09 | 25.82 | 25.06 | 25.48 | 25.65 | 57200.0 | 24.12 |
2020-03-06 | 26.06 | 25.77 | 26.05 | 25.95 | 64200.0 | 24.4 |
2020-03-05 | 26.18 | 25.92 | 25.92 | 25.96 | 33700.0 | 24.41 |
2020-03-04 | 26.18 | 25.98 | 26.13 | 26.18 | 55300.0 | 24.62 |
2020-03-03 | 26.24 | 25.87 | 25.99 | 26.04 | 36600.0 | 24.49 |
2020-03-02 | 26.13 | 25.75 | 25.77 | 26.03 | 13600.0 | 24.48 |
2020-02-28 | 26.01 | 25.7 | 25.81 | 25.74 | 115500.0 | 24.2 |
2020-02-27 | 26.2 | 25.73 | 25.89 | 26.08 | 32600.0 | 24.52 |
2020-02-26 | 26.18 | 25.88 | 26.06 | 25.99 | 46400.0 | 24.44 |
2020-02-25 | 26.28 | 26.08 | 26.2 | 26.11 | 94200.0 | 24.55 |
2020-02-24 | 26.28 | 26.08 | 26.26 | 26.08 | 21500.0 | 24.52 |
2020-02-21 | 26.33 | 26.21 | 26.21 | 26.33 | 75900.0 | 24.76 |
2020-02-20 | 26.25 | 26.19 | 26.22 | 26.23 | 31800.0 | 24.66 |
2020-02-19 | 26.29 | 26.17 | 26.25 | 26.17 | 87800.0 | 24.61 |
2020-02-18 | 26.28 | 26.24 | 26.26 | 26.25 | 15600.0 | 24.68 |