名前 | JMP Group LLC 7.25% Senior Notes due 2027 |
ティッカー | JMPNL |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 25.15 | 25.05 | 25.05 | 25.15 | 1300.0 | 25.15 |
2021-02-12 | 25.35 | 25.05 | 25.22 | 25.05 | 2200.0 | 25.05 |
2021-02-11 | 25.28 | 25.28 | 25.28 | 25.28 | 300.0 | 25.28 |
2021-02-10 | 25.33 | 25.2 | 25.2 | 25.26 | 3300.0 | 25.26 |
2021-02-09 | 25.25 | 25.05 | 25.08 | 25.25 | 3500.0 | 25.25 |
2021-02-08 | 25.14 | 25.0 | 25.01 | 25.14 | 4700.0 | 25.14 |
2021-02-05 | 25.09 | 24.9 | 25.0 | 25.09 | 3800.0 | 25.09 |
2021-02-04 | 25.0 | 24.9 | 24.95 | 24.99 | 4700.0 | 24.99 |
2021-02-03 | 24.94 | 24.76 | 24.76 | 24.88 | 2900.0 | 24.88 |
2021-02-02 | 24.76 | 24.7 | 24.7 | 24.76 | 2700.0 | 24.76 |
2021-02-01 | 24.72 | 24.6 | 24.6 | 24.72 | 1800.0 | 24.72 |
2021-01-29 | 24.65 | 24.45 | 24.46 | 24.55 | 5900.0 | 24.55 |
2021-01-28 | 24.95 | 24.88 | 24.95 | 24.9 | 4900.0 | 24.45 |
2021-01-27 | 24.93 | 24.85 | 24.85 | 24.92 | 1400.0 | 24.47 |
2021-01-26 | 24.96 | 24.8 | 24.96 | 24.95 | 9200.0 | 24.5 |
2021-01-25 | 24.92 | 24.87 | 24.87 | 24.91 | 1200.0 | 24.46 |
2021-01-22 | 24.95 | 24.85 | 24.95 | 24.85 | 8800.0 | 24.4 |
2021-01-21 | 24.95 | 24.91 | 24.95 | 24.95 | 600.0 | 24.5 |
2021-01-20 | 24.95 | 24.88 | 24.95 | 24.95 | 3000.0 | 24.5 |
2021-01-19 | 24.96 | 24.88 | 24.96 | 24.95 | 3200.0 | 24.5 |
2021-01-15 | 24.99 | 24.88 | 24.99 | 24.95 | 2900.0 | 24.5 |
2021-01-14 | 24.95 | 24.8 | 24.93 | 24.95 | 4500.0 | 24.5 |
2021-01-13 | 24.95 | 24.85 | 24.87 | 24.92 | 5600.0 | 24.47 |
2021-01-12 | 24.9 | 24.87 | 24.88 | 24.9 | 7600.0 | 24.45 |
2021-01-11 | 24.91 | 24.88 | 24.89 | 24.9 | 2300.0 | 24.45 |
2021-01-08 | 25.0 | 24.87 | 24.99 | 24.99 | 13600.0 | 24.54 |
2021-01-07 | 24.95 | 24.8 | 24.93 | 24.95 | 6400.0 | 24.5 |
2021-01-06 | 24.96 | 24.94 | 24.95 | 24.95 | 7700.0 | 24.5 |
2021-01-05 | 24.97 | 24.75 | 24.75 | 24.97 | 12100.0 | 24.52 |
2021-01-04 | 24.88 | 24.3 | 24.3 | 24.57 | 37400.0 | 24.12 |
2020-12-31 | 24.04 | 23.95 | 24.02 | 24.0 | 11500.0 | 23.56 |
2020-12-30 | 24.31 | 23.95 | 24.31 | 23.95 | 3300.0 | 23.51 |
2020-12-29 | 24.33 | 23.95 | 23.98 | 23.97 | 20300.0 | 23.53 |
2020-12-28 | 24.4 | 23.87 | 24.16 | 23.95 | 22900.0 | 23.51 |
2020-12-24 | 24.34 | 23.85 | 24.22 | 24.0 | 12600.0 | 23.56 |
2020-12-23 | 24.59 | 24.0 | 24.37 | 24.13 | 27000.0 | 23.69 |
2020-12-22 | 24.4 | 24.0 | 24.16 | 24.16 | 7700.0 | 23.72 |
2020-12-21 | 24.09 | 23.64 | 23.64 | 23.92 | 3100.0 | 23.48 |
2020-12-18 | 24.57 | 23.55 | 23.85 | 23.55 | 10600.0 | 23.12 |
2020-12-17 | 24.12 | 23.9 | 24.1 | 23.9 | 9300.0 | 23.47 |
2020-12-16 | 24.3 | 24.06 | 24.28 | 24.07 | 3000.0 | 23.63 |
2020-12-15 | 24.5 | 24.3 | 24.5 | 24.3 | 4800.0 | 23.86 |
2020-12-14 | 24.93 | 24.27 | 24.93 | 24.48 | 1700.0 | 24.03 |
2020-12-11 | 24.84 | 23.97 | 24.4 | 24.75 | 1900.0 | 24.3 |
2020-12-10 | 24.81 | 24.08 | 24.81 | 24.37 | 3300.0 | 23.93 |
2020-12-09 | 24.74 | 24.2 | 24.45 | 24.74 | 3800.0 | 24.28 |
2020-12-08 | 24.5 | 24.11 | 24.21 | 24.42 | 3700.0 | 23.98 |
2020-12-07 | 24.25 | 24.25 | 24.25 | 24.25 | 300.0 | 23.81 |
2020-12-04 | 24.39 | 24.14 | 24.39 | 24.14 | 1200.0 | 23.7 |
2020-12-03 | 24.23 | 23.53 | 24.2 | 24.02 | 2400.0 | 23.58 |
2020-12-02 | 24.27 | 24.2 | 24.2 | 24.21 | 2900.0 | 23.77 |
2020-12-01 | 24.1 | 23.97 | 24.0 | 24.0 | 4200.0 | 23.56 |
2020-11-30 | 24.13 | 23.47 | 23.5 | 24.0 | 6700.0 | 23.56 |
2020-11-27 | 23.65 | 23.5 | 23.65 | 23.5 | 700.0 | 23.07 |
2020-11-25 | 23.65 | 23.4 | 23.65 | 23.5 | 5800.0 | 23.07 |
2020-11-24 | 23.75 | 23.64 | 23.75 | 23.65 | 1600.0 | 23.22 |
2020-11-23 | 23.85 | 23.54 | 23.63 | 23.56 | 2100.0 | 23.13 |
2020-11-20 | 23.72 | 23.49 | 23.49 | 23.72 | 2300.0 | 23.29 |
2020-11-19 | 23.61 | 23.4 | 23.4 | 23.61 | 800.0 | 23.19 |
2020-11-18 | 23.49 | 22.52 | 22.52 | 23.27 | 8200.0 | 22.85 |
2020-11-17 | 23.47 | 22.91 | 22.94 | 23.44 | 5400.0 | 23.01 |
2020-11-16 | 22.75 | 22.07 | 22.09 | 22.75 | 11400.0 | 22.34 |
2020-11-13 | 22.5 | 22.03 | 22.25 | 22.06 | 4400.0 | 21.66 |
2020-11-12 | 22.37 | 22.19 | 22.37 | 22.19 | 3600.0 | 21.79 |
2020-11-11 | 22.38 | 22.15 | 22.16 | 22.24 | 1200.0 | 21.84 |
2020-11-10 | 22.19 | 21.71 | 21.71 | 22.18 | 4600.0 | 21.77 |
2020-11-09 | 22.0 | 21.65 | 21.98 | 21.71 | 3600.0 | 21.32 |
2020-11-06 | 21.77 | 21.5 | 21.64 | 21.64 | 3600.0 | 21.25 |
2020-11-05 | 21.79 | 21.5 | 21.5 | 21.5 | 10500.0 | 21.11 |
2020-11-04 | 22.0 | 21.36 | 22.0 | 21.42 | 3300.0 | 21.03 |
2020-11-03 | 22.18 | 22.0 | 22.0 | 22.0 | 1000.0 | 21.6 |
2020-11-02 | 22.38 | 21.85 | 22.38 | 21.85 | 4500.0 | 21.45 |
2020-10-30 | 22.45 | 22.45 | 22.45 | 22.45 | 500.0 | 22.04 |
2020-10-29 | 23.06 | 22.27 | 23.06 | 22.45 | 6800.0 | 22.04 |
2020-10-28 | 22.9 | 22.42 | 22.77 | 22.9 | 5400.0 | 22.04 |
2020-10-27 | 22.77 | 22.7 | 22.7 | 22.77 | 900.0 | 21.91 |
2020-10-26 | 22.9 | 22.55 | 22.9 | 22.64 | 6100.0 | 21.79 |
2020-10-23 | 22.8 | 22.61 | 22.75 | 22.8 | 3300.0 | 21.94 |
2020-10-22 | 23.02 | 22.12 | 22.25 | 23.0 | 16000.0 | 22.13 |
2020-10-21 | 22.38 | 22.38 | 22.38 | 22.38 | 800.0 | 21.54 |
2020-10-20 | 22.73 | 22.28 | 22.73 | 22.28 | 4100.0 | 21.44 |
2020-10-19 | 22.75 | 22.69 | 22.69 | 22.73 | 1600.0 | 21.87 |
2020-10-16 | 22.88 | 22.61 | 22.65 | 22.73 | 1500.0 | 21.88 |
2020-10-15 | 22.84 | 22.54 | 22.54 | 22.6 | 5000.0 | 21.75 |
2020-10-14 | 23.06 | 22.71 | 23.06 | 22.81 | 6300.0 | 21.95 |
2020-10-13 | 23.0 | 22.71 | 22.8 | 22.71 | 6200.0 | 21.86 |
2020-10-12 | 22.88 | 22.74 | 22.87 | 22.74 | 1500.0 | 21.88 |
2020-10-09 | 22.8 | 22.55 | 22.8 | 22.61 | 2500.0 | 21.76 |
2020-10-08 | 22.8 | 22.5 | 22.8 | 22.5 | 1800.0 | 21.65 |
2020-10-07 | 22.7 | 22.5 | 22.7 | 22.5 | 500.0 | 21.65 |
2020-10-06 | 22.86 | 22.7 | 22.71 | 22.7 | 1000.0 | 21.85 |
2020-10-05 | 22.71 | 22.43 | 22.43 | 22.7 | 2200.0 | 21.85 |
2020-10-02 | 22.6 | 22.35 | 22.6 | 22.43 | 1900.0 | 21.59 |
2020-10-01 | 22.88 | 22.31 | 22.5 | 22.88 | 5700.0 | 22.02 |
2020-09-30 | 22.89 | 22.89 | 22.89 | 22.89 | 200.0 | 22.03 |
2020-09-29 | 22.91 | 22.1 | 22.1 | 22.91 | 1900.0 | 22.05 |
2020-09-28 | 22.53 | 22.53 | 22.53 | 22.53 | 0.0 | 21.68 |
2020-09-25 | 22.53 | 22.53 | 22.53 | 22.53 | 0.0 | 21.68 |
2020-09-24 | 22.62 | 22.53 | 22.62 | 22.53 | 900.0 | 21.68 |
2020-09-23 | 22.89 | 22.25 | 22.7 | 22.25 | 6600.0 | 21.41 |
2020-09-22 | 22.7 | 22.5 | 22.64 | 22.7 | 3100.0 | 21.85 |
2020-09-21 | 22.99 | 22.5 | 22.99 | 22.63 | 4300.0 | 21.77 |
2020-09-18 | 23.2 | 22.75 | 23.2 | 22.76 | 2700.0 | 21.9 |
2020-09-17 | 23.22 | 23.2 | 23.2 | 23.22 | 600.0 | 22.35 |
2020-09-16 | 23.34 | 23.0 | 23.34 | 23.0 | 1600.0 | 22.13 |
2020-09-15 | 23.45 | 22.78 | 22.99 | 22.9 | 6000.0 | 22.04 |
2020-09-14 | 23.0 | 22.81 | 23.0 | 22.81 | 1600.0 | 21.95 |
2020-09-11 | 23.02 | 22.85 | 22.95 | 22.85 | 1700.0 | 21.99 |
2020-09-10 | 23.19 | 22.89 | 23.19 | 22.95 | 3000.0 | 22.09 |
2020-09-09 | 22.98 | 22.75 | 22.75 | 22.93 | 5500.0 | 22.07 |
2020-09-08 | 23.12 | 22.75 | 23.05 | 23.0 | 4900.0 | 22.13 |
2020-09-04 | 23.2 | 22.75 | 22.88 | 23.1 | 3300.0 | 22.23 |
2020-09-03 | 23.46 | 22.26 | 22.98 | 23.0 | 2500.0 | 22.13 |
2020-09-02 | 23.07 | 22.6 | 22.74 | 23.02 | 3700.0 | 22.15 |
2020-09-01 | 22.65 | 22.26 | 22.26 | 22.5 | 1300.0 | 21.66 |
2020-08-31 | 22.72 | 22.26 | 22.5 | 22.26 | 1500.0 | 21.42 |
2020-08-28 | 22.17 | 22.17 | 22.17 | 22.17 | 0.0 | 21.34 |
2020-08-27 | 22.45 | 22.17 | 22.45 | 22.17 | 2600.0 | 21.34 |
2020-08-26 | 22.8 | 22.4 | 22.8 | 22.5 | 1100.0 | 21.65 |
2020-08-25 | 22.92 | 22.92 | 22.92 | 22.92 | 200.0 | 22.06 |
2020-08-24 | 23.21 | 22.41 | 22.44 | 22.93 | 2700.0 | 22.07 |
2020-08-21 | 22.37 | 22.3 | 22.37 | 22.3 | 1400.0 | 21.46 |
2020-08-20 | 22.9 | 22.2 | 22.9 | 22.51 | 1600.0 | 21.67 |
2020-08-19 | 23.0 | 22.07 | 23.0 | 22.9 | 1700.0 | 22.04 |
2020-08-18 | 23.03 | 22.6 | 22.6 | 22.97 | 5700.0 | 22.11 |
2020-08-17 | 22.62 | 21.93 | 22.32 | 22.09 | 2900.0 | 21.26 |
2020-08-14 | 22.45 | 22.05 | 22.38 | 22.26 | 4100.0 | 21.42 |
2020-08-13 | 22.6 | 22.35 | 22.6 | 22.5 | 1500.0 | 21.65 |
2020-08-12 | 22.99 | 22.5 | 22.5 | 22.99 | 400.0 | 22.13 |
2020-08-11 | 22.84 | 22.45 | 22.45 | 22.46 | 3700.0 | 21.61 |
2020-08-10 | 22.47 | 22.47 | 22.47 | 22.47 | 600.0 | 21.62 |
2020-08-07 | 22.5 | 22.0 | 22.0 | 22.19 | 1400.0 | 21.36 |
2020-08-06 | 22.17 | 21.86 | 22.17 | 22.15 | 3800.0 | 21.32 |
2020-08-05 | 22.73 | 22.06 | 22.2 | 22.37 | 3700.0 | 21.53 |
2020-08-04 | 22.56 | 21.5 | 22.49 | 21.76 | 10600.0 | 20.94 |
2020-08-03 | 22.49 | 21.34 | 21.34 | 21.93 | 10000.0 | 21.11 |
2020-07-31 | 21.45 | 20.98 | 21.06 | 21.2 | 5300.0 | 20.4 |
2020-07-30 | 21.4 | 21.4 | 21.4 | 21.4 | 2800.0 | 20.59 |
2020-07-29 | 21.84 | 21.48 | 21.84 | 21.5 | 4600.0 | 20.26 |
2020-07-28 | 21.86 | 21.5 | 21.64 | 21.5 | 10600.0 | 20.25 |
2020-07-27 | 21.63 | 21.19 | 21.23 | 21.63 | 13900.0 | 20.38 |
2020-07-24 | 21.09 | 20.92 | 20.94 | 21.09 | 7000.0 | 19.87 |
2020-07-23 | 21.24 | 21.02 | 21.17 | 21.02 | 1000.0 | 19.81 |
2020-07-22 | 21.46 | 20.8 | 20.8 | 21.23 | 5100.0 | 20.0 |
2020-07-21 | 21.17 | 20.77 | 20.86 | 21.17 | 3100.0 | 19.95 |
2020-07-20 | 21.34 | 20.8 | 21.33 | 20.87 | 8000.0 | 19.66 |
2020-07-17 | 21.24 | 20.9 | 20.99 | 21.1 | 2700.0 | 19.88 |
2020-07-16 | 21.47 | 21.02 | 21.47 | 21.02 | 1200.0 | 19.8 |
2020-07-15 | 21.47 | 20.5 | 20.7 | 20.98 | 3600.0 | 19.76 |
2020-07-14 | 21.47 | 20.4 | 20.42 | 20.8 | 6500.0 | 19.6 |
2020-07-13 | 20.96 | 20.18 | 20.96 | 20.4 | 14600.0 | 19.22 |
2020-07-10 | 20.23 | 20.2 | 20.23 | 20.2 | 1200.0 | 19.03 |
2020-07-09 | 20.45 | 20.3 | 20.3 | 20.45 | 1900.0 | 19.27 |
2020-07-08 | 20.31 | 20.2 | 20.23 | 20.27 | 2000.0 | 19.09 |
2020-07-07 | 20.5 | 20.4 | 20.5 | 20.4 | 500.0 | 19.22 |
2020-07-06 | 20.8 | 20.5 | 20.78 | 20.53 | 2700.0 | 19.34 |
2020-07-02 | 20.44 | 20.44 | 20.44 | 20.44 | 100.0 | 19.26 |
2020-07-01 | 21.36 | 20.39 | 20.39 | 21.36 | 300.0 | 20.13 |
2020-06-30 | 20.35 | 20.12 | 20.27 | 20.35 | 5700.0 | 19.17 |
2020-06-29 | 20.42 | 20.4 | 20.4 | 20.42 | 700.0 | 19.23 |
2020-06-26 | 20.52 | 20.24 | 20.52 | 20.45 | 600.0 | 19.26 |
2020-06-25 | 20.5 | 20.25 | 20.25 | 20.5 | 1300.0 | 19.31 |
2020-06-24 | 20.5 | 20.15 | 20.45 | 20.25 | 2200.0 | 19.08 |
2020-06-23 | 20.5 | 20.45 | 20.5 | 20.45 | 300.0 | 19.27 |
2020-06-22 | 20.5 | 20.04 | 20.5 | 20.48 | 900.0 | 19.29 |
2020-06-19 | 20.65 | 20.65 | 20.65 | 20.65 | 300.0 | 19.45 |
2020-06-18 | 20.5 | 19.55 | 20.32 | 20.21 | 4600.0 | 19.04 |
2020-06-17 | 20.54 | 20.16 | 20.16 | 20.42 | 700.0 | 19.24 |
2020-06-16 | 20.61 | 20.61 | 20.61 | 20.61 | 400.0 | 19.42 |
2020-06-15 | 20.67 | 20.11 | 20.41 | 20.67 | 5600.0 | 19.47 |
2020-06-12 | 21.25 | 20.91 | 21.25 | 20.91 | 2100.0 | 19.7 |
2020-06-11 | 21.59 | 20.31 | 21.22 | 20.31 | 8200.0 | 19.13 |
2020-06-10 | 21.51 | 21.06 | 21.51 | 21.06 | 1400.0 | 19.84 |
2020-06-09 | 22.5 | 21.86 | 21.87 | 22.5 | 700.0 | 21.2 |
2020-06-08 | 22.5 | 21.43 | 21.92 | 21.5 | 4900.0 | 20.26 |
2020-06-05 | 22.01 | 21.01 | 21.3 | 21.89 | 9000.0 | 20.62 |
2020-06-04 | 21.46 | 20.85 | 20.95 | 20.85 | 3100.0 | 19.64 |
2020-06-03 | 21.18 | 20.51 | 20.51 | 20.72 | 3100.0 | 19.52 |
2020-06-02 | 20.74 | 20.19 | 20.19 | 20.58 | 2400.0 | 19.39 |
2020-06-01 | 20.24 | 20.03 | 20.24 | 20.19 | 900.0 | 19.02 |
2020-05-29 | 20.35 | 19.66 | 20.35 | 19.67 | 1400.0 | 18.53 |
2020-05-28 | 20.04 | 19.37 | 20.0 | 19.8 | 11700.0 | 18.65 |
2020-05-27 | 20.21 | 19.75 | 20.1 | 19.8 | 17800.0 | 18.65 |
2020-05-26 | 20.25 | 19.65 | 19.65 | 20.25 | 7300.0 | 19.08 |
2020-05-22 | 20.25 | 19.63 | 20.0 | 19.63 | 3200.0 | 18.49 |
2020-05-21 | 19.42 | 19.41 | 19.41 | 19.41 | 1200.0 | 18.29 |
2020-05-20 | 20.05 | 19.75 | 20.05 | 19.75 | 1900.0 | 18.61 |
2020-05-19 | 19.75 | 19.59 | 19.75 | 19.59 | 500.0 | 18.45 |
2020-05-18 | 19.96 | 19.0 | 19.72 | 19.06 | 9300.0 | 17.96 |
2020-05-15 | 20.0 | 19.03 | 20.0 | 19.8 | 3200.0 | 18.65 |
2020-05-14 | 19.7 | 19.5 | 19.5 | 19.7 | 800.0 | 18.56 |
2020-05-13 | 19.94 | 19.94 | 19.94 | 19.94 | 600.0 | 18.79 |
2020-05-12 | 20.7 | 20.47 | 20.5 | 20.7 | 2200.0 | 19.5 |
2020-05-11 | 20.5 | 19.9 | 20.0 | 20.5 | 2900.0 | 19.31 |
2020-05-08 | 20.89 | 20.0 | 20.64 | 20.0 | 1300.0 | 18.84 |
2020-05-07 | 19.0 | 18.9 | 19.0 | 19.0 | 900.0 | 17.9 |
2020-05-06 | 20.13 | 18.81 | 20.13 | 19.25 | 1100.0 | 18.14 |
2020-05-05 | 18.99 | 18.52 | 18.52 | 18.82 | 2700.0 | 17.73 |
2020-05-04 | 18.76 | 18.76 | 18.76 | 18.76 | 100.0 | 17.67 |
2020-05-01 | 20.07 | 18.79 | 18.79 | 20.07 | 1800.0 | 18.9 |
2020-04-30 | 20.06 | 19.0 | 19.99 | 19.24 | 3300.0 | 18.13 |
2020-04-29 | 20.0 | 19.5 | 19.86 | 20.0 | 2000.0 | 18.42 |
2020-04-28 | 19.49 | 19.2 | 19.32 | 19.49 | 2300.0 | 17.95 |
2020-04-27 | 19.68 | 19.15 | 19.54 | 19.15 | 3000.0 | 17.63 |
2020-04-24 | 19.67 | 19.67 | 19.67 | 19.67 | 200.0 | 18.11 |
2020-04-23 | 19.49 | 19.0 | 19.49 | 19.03 | 2900.0 | 17.52 |
2020-04-22 | 19.82 | 19.5 | 19.82 | 19.69 | 1900.0 | 18.13 |
2020-04-21 | 19.35 | 19.35 | 19.35 | 19.35 | 300.0 | 17.82 |
2020-04-20 | 19.53 | 19.36 | 19.53 | 19.46 | 600.0 | 17.92 |
2020-04-17 | 19.55 | 19.55 | 19.55 | 19.55 | 200.0 | 18.0 |
2020-04-16 | 19.69 | 18.95 | 19.35 | 19.0 | 2700.0 | 17.49 |
2020-04-15 | 19.84 | 19.15 | 19.16 | 19.84 | 2500.0 | 18.27 |
2020-04-14 | 20.06 | 19.85 | 19.89 | 19.85 | 3500.0 | 18.28 |
2020-04-13 | 20.0 | 19.3 | 19.61 | 19.42 | 9500.0 | 17.88 |
2020-04-09 | 19.57 | 18.45 | 18.45 | 19.57 | 9400.0 | 18.02 |
2020-04-08 | 18.06 | 16.7 | 16.81 | 17.97 | 8500.0 | 16.54 |
2020-04-07 | 16.8 | 15.77 | 16.0 | 16.78 | 4100.0 | 15.45 |
2020-04-06 | 16.0 | 15.27 | 15.27 | 16.0 | 2600.0 | 14.73 |
2020-04-03 | 15.57 | 14.51 | 15.12 | 15.0 | 3200.0 | 13.81 |
2020-04-02 | 16.06 | 15.47 | 15.73 | 15.5 | 7200.0 | 14.27 |
2020-04-01 | 16.81 | 15.73 | 16.27 | 16.11 | 2600.0 | 14.83 |
2020-03-31 | 17.75 | 16.51 | 17.51 | 16.51 | 4600.0 | 15.2 |
2020-03-30 | 18.24 | 18.0 | 18.24 | 18.0 | 700.0 | 16.57 |
2020-03-27 | 18.8 | 17.76 | 17.76 | 18.8 | 1500.0 | 17.31 |
2020-03-26 | 17.85 | 17.5 | 17.5 | 17.76 | 1100.0 | 16.35 |
2020-03-25 | 16.5 | 15.52 | 15.75 | 16.5 | 1700.0 | 15.19 |
2020-03-24 | 16.25 | 16.0 | 16.25 | 16.1 | 3100.0 | 14.82 |
2020-03-23 | 15.7 | 15.0 | 15.0 | 15.7 | 4200.0 | 14.46 |
2020-03-20 | 15.7 | 14.1 | 14.1 | 15.7 | 3000.0 | 14.46 |
2020-03-19 | 16.09 | 11.0 | 15.19 | 13.95 | 8600.0 | 12.84 |
2020-03-18 | 17.42 | 16.05 | 17.25 | 16.1 | 17900.0 | 14.82 |
2020-03-17 | 18.16 | 17.4 | 18.07 | 17.49 | 6900.0 | 16.1 |
2020-03-16 | 18.4 | 17.75 | 17.75 | 17.75 | 17700.0 | 16.34 |
2020-03-13 | 19.13 | 15.19 | 15.19 | 18.99 | 17700.0 | 17.49 |
2020-03-12 | 17.36 | 13.7 | 17.22 | 14.15 | 14000.0 | 13.03 |
2020-03-11 | 23.36 | 19.7 | 23.25 | 20.01 | 12700.0 | 18.42 |
2020-03-10 | 24.0 | 22.5 | 23.25 | 23.6 | 5500.0 | 21.73 |
2020-03-09 | 25.06 | 20.24 | 25.01 | 23.0 | 8400.0 | 21.18 |
2020-03-06 | 25.25 | 25.04 | 25.24 | 25.04 | 4800.0 | 23.06 |
2020-03-05 | 25.5 | 25.28 | 25.28 | 25.5 | 1300.0 | 23.48 |
2020-03-04 | 25.4 | 25.35 | 25.35 | 25.4 | 5100.0 | 23.39 |
2020-03-03 | 25.3 | 25.1 | 25.1 | 25.3 | 2400.0 | 23.3 |
2020-03-02 | 25.23 | 25.0 | 25.0 | 25.23 | 5200.0 | 23.23 |
2020-02-28 | 25.05 | 25.0 | 25.03 | 25.05 | 6400.0 | 23.07 |
2020-02-27 | 25.25 | 25.0 | 25.0 | 25.03 | 5000.0 | 23.05 |
2020-02-26 | 25.29 | 25.0 | 25.17 | 25.0 | 11300.0 | 23.02 |
2020-02-25 | 25.25 | 25.18 | 25.25 | 25.23 | 10700.0 | 23.23 |
2020-02-24 | 25.3 | 25.24 | 25.3 | 25.25 | 1600.0 | 23.24 |
2020-02-21 | 25.37 | 25.29 | 25.37 | 25.29 | 2200.0 | 23.29 |
2020-02-20 | 25.34 | 25.29 | 25.29 | 25.3 | 1600.0 | 23.3 |
2020-02-19 | 25.29 | 25.24 | 25.28 | 25.27 | 600.0 | 23.27 |
2020-02-18 | 25.3 | 25.16 | 25.3 | 25.25 | 3300.0 | 23.25 |