名前 | Structures Products Cp 8% CorTS Issued by Peco Energy Cap Tr II Preferred Stock |
ティッカー | KTH |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 33.6 | 33.5 | 33.54 | 33.6 | 1900.0 | 33.6 |
2021-02-12 | 33.42 | 33.41 | 33.41 | 33.42 | 1100.0 | 33.42 |
2021-02-11 | 33.42 | 33.42 | 33.42 | 33.42 | 1100.0 | 33.42 |
2021-02-10 | 33.1 | 33.1 | 33.1 | 33.1 | 0.0 | 33.1 |
2021-02-09 | 33.49 | 33.1 | 33.44 | 33.1 | 1700.0 | 33.1 |
2021-02-08 | 33.25 | 33.12 | 33.23 | 33.25 | 1200.0 | 33.25 |
2021-02-05 | 33.42 | 33.12 | 33.38 | 33.22 | 1200.0 | 33.22 |
2021-02-04 | 33.5 | 33.28 | 33.5 | 33.38 | 1700.0 | 33.38 |
2021-02-03 | 33.61 | 33.61 | 33.61 | 33.61 | 0.0 | 33.61 |
2021-02-02 | 33.61 | 33.25 | 33.4 | 33.61 | 1700.0 | 33.61 |
2021-02-01 | 33.7 | 33.7 | 33.7 | 33.7 | 100.0 | 33.7 |
2021-01-29 | 33.75 | 33.75 | 33.75 | 33.75 | 400.0 | 33.75 |
2021-01-28 | 33.67 | 33.6 | 33.6 | 33.67 | 500.0 | 33.67 |
2021-01-27 | 33.25 | 33.25 | 33.25 | 33.25 | 0.0 | 33.25 |
2021-01-26 | 33.63 | 33.25 | 33.63 | 33.25 | 1200.0 | 33.25 |
2021-01-25 | 33.88 | 33.25 | 33.5 | 33.26 | 1400.0 | 33.26 |
2021-01-22 | 33.99 | 33.25 | 33.4 | 33.26 | 2600.0 | 33.26 |
2021-01-21 | 33.71 | 33.48 | 33.71 | 33.48 | 600.0 | 33.48 |
2021-01-20 | 34.09 | 34.09 | 34.09 | 34.09 | 0.0 | 34.09 |
2021-01-19 | 34.09 | 33.72 | 33.87 | 34.09 | 2900.0 | 34.09 |
2021-01-15 | 33.5 | 33.46 | 33.49 | 33.46 | 600.0 | 33.46 |
2021-01-14 | 33.7 | 33.51 | 33.7 | 33.51 | 600.0 | 33.51 |
2021-01-13 | 34.26 | 33.85 | 33.85 | 34.12 | 500.0 | 34.12 |
2021-01-12 | 33.93 | 33.93 | 33.93 | 33.93 | 0.0 | 33.93 |
2021-01-11 | 33.99 | 33.6 | 33.99 | 33.93 | 1000.0 | 33.93 |
2021-01-08 | 33.97 | 33.97 | 33.97 | 33.97 | 0.0 | 33.97 |
2021-01-07 | 33.97 | 33.65 | 33.65 | 33.97 | 1100.0 | 33.97 |
2021-01-06 | 34.0 | 33.46 | 34.0 | 33.65 | 700.0 | 33.65 |
2021-01-05 | 33.9 | 33.75 | 33.9 | 33.75 | 300.0 | 33.75 |
2021-01-04 | 33.54 | 33.44 | 33.51 | 33.51 | 1400.0 | 33.51 |
2020-12-31 | 34.29 | 33.43 | 34.0 | 34.29 | 800.0 | 34.29 |
2020-12-30 | 34.04 | 34.04 | 34.04 | 34.04 | 0.0 | 34.04 |
2020-12-29 | 34.04 | 33.93 | 33.93 | 34.04 | 600.0 | 34.04 |
2020-12-28 | 34.5 | 34.19 | 34.5 | 34.4 | 1100.0 | 34.4 |
2020-12-24 | 34.3 | 34.3 | 34.3 | 34.3 | 0.0 | 34.3 |
2020-12-23 | 34.3 | 34.3 | 34.3 | 34.3 | 100.0 | 34.3 |
2020-12-22 | 33.73 | 33.5 | 33.73 | 33.5 | 700.0 | 33.5 |
2020-12-21 | 34.02 | 33.75 | 33.75 | 34.02 | 600.0 | 34.02 |
2020-12-18 | 33.93 | 33.93 | 33.93 | 33.93 | 0.0 | 33.93 |
2020-12-17 | 33.93 | 33.93 | 33.93 | 33.93 | 0.0 | 33.93 |
2020-12-16 | 33.93 | 33.93 | 33.93 | 33.93 | 0.0 | 33.93 |
2020-12-15 | 34.25 | 33.9 | 34.25 | 33.93 | 1000.0 | 33.93 |
2020-12-14 | 34.25 | 34.0 | 34.25 | 34.0 | 400.0 | 34.0 |
2020-12-11 | 34.0 | 34.0 | 34.0 | 34.0 | 0.0 | 34.0 |
2020-12-10 | 34.0 | 34.0 | 34.0 | 34.0 | 900.0 | 34.0 |
2020-12-09 | 34.0 | 34.0 | 34.0 | 34.0 | 0.0 | 34.0 |
2020-12-08 | 34.0 | 34.0 | 34.0 | 34.0 | 400.0 | 34.0 |
2020-12-07 | 33.71 | 33.71 | 33.71 | 33.71 | 300.0 | 33.71 |
2020-12-04 | 33.7 | 33.7 | 33.7 | 33.7 | 500.0 | 33.7 |
2020-12-03 | 33.67 | 33.67 | 33.67 | 33.67 | 0.0 | 33.67 |
2020-12-02 | 33.67 | 33.49 | 33.49 | 33.67 | 800.0 | 33.67 |
2020-12-01 | 33.5 | 33.3 | 33.3 | 33.5 | 600.0 | 33.5 |
2020-11-30 | 33.71 | 33.25 | 33.25 | 33.71 | 500.0 | 33.71 |
2020-11-27 | 33.4 | 33.4 | 33.4 | 33.4 | 100.0 | 33.4 |
2020-11-25 | 33.5 | 33.27 | 33.5 | 33.27 | 300.0 | 33.27 |
2020-11-24 | 33.26 | 33.26 | 33.26 | 33.26 | 100.0 | 33.26 |
2020-11-23 | 33.25 | 33.25 | 33.25 | 33.25 | 200.0 | 33.25 |
2020-11-20 | 33.25 | 33.25 | 33.25 | 33.25 | 100.0 | 33.25 |
2020-11-19 | 33.27 | 33.2 | 33.27 | 33.2 | 700.0 | 33.2 |
2020-11-18 | 33.9 | 33.9 | 33.9 | 33.9 | 0.0 | 33.9 |
2020-11-17 | 33.9 | 33.72 | 33.72 | 33.9 | 200.0 | 33.9 |
2020-11-16 | 33.9 | 33.35 | 33.9 | 33.47 | 1700.0 | 33.47 |
2020-11-13 | 33.1 | 33.05 | 33.06 | 33.08 | 1200.0 | 33.08 |
2020-11-12 | 33.04 | 33.04 | 33.04 | 33.04 | 400.0 | 33.04 |
2020-11-11 | 32.97 | 32.9 | 32.97 | 32.9 | 200.0 | 32.9 |
2020-11-10 | 32.95 | 32.95 | 32.95 | 32.95 | 0.0 | 32.95 |
2020-11-09 | 34.16 | 32.94 | 34.16 | 32.95 | 1300.0 | 32.95 |
2020-11-06 | 33.19 | 33.04 | 33.1 | 33.08 | 800.0 | 33.08 |
2020-11-05 | 33.2 | 33.2 | 33.2 | 33.2 | 200.0 | 33.2 |
2020-11-04 | 33.5 | 32.95 | 32.95 | 33.3 | 600.0 | 33.3 |
2020-11-03 | 33.9 | 32.9 | 33.9 | 32.92 | 1400.0 | 32.92 |
2020-11-02 | 33.3 | 33.3 | 33.3 | 33.3 | 1200.0 | 33.3 |
2020-10-30 | 33.3 | 33.25 | 33.25 | 33.3 | 700.0 | 33.3 |
2020-10-29 | 33.52 | 32.96 | 33.52 | 32.96 | 1000.0 | 32.96 |
2020-10-28 | 33.9 | 33.74 | 33.74 | 33.9 | 800.0 | 32.89 |
2020-10-27 | 34.05 | 33.74 | 33.87 | 33.74 | 2300.0 | 32.74 |
2020-10-26 | 34.0 | 33.88 | 34.0 | 33.88 | 300.0 | 32.87 |
2020-10-23 | 33.9 | 33.9 | 33.9 | 33.9 | 0.0 | 32.89 |
2020-10-22 | 33.9 | 33.9 | 33.9 | 33.9 | 0.0 | 32.89 |
2020-10-21 | 34.16 | 33.9 | 34.16 | 33.9 | 300.0 | 32.89 |
2020-10-20 | 33.93 | 33.78 | 33.93 | 33.8 | 800.0 | 32.8 |
2020-10-19 | 34.67 | 34.67 | 34.67 | 34.67 | 200.0 | 33.64 |
2020-10-16 | 34.25 | 34.23 | 34.25 | 34.23 | 400.0 | 33.21 |
2020-10-15 | 34.15 | 33.8 | 33.8 | 34.15 | 600.0 | 33.14 |
2020-10-14 | 34.23 | 33.74 | 33.91 | 34.23 | 1600.0 | 33.21 |
2020-10-13 | 34.7 | 34.7 | 34.7 | 34.7 | 0.0 | 33.67 |
2020-10-12 | 34.7 | 34.7 | 34.7 | 34.7 | 600.0 | 33.67 |
2020-10-09 | 34.05 | 34.05 | 34.05 | 34.05 | 1000.0 | 33.04 |
2020-10-08 | 34.23 | 33.74 | 34.23 | 33.95 | 4500.0 | 32.94 |
2020-10-07 | 34.16 | 34.16 | 34.16 | 34.16 | 0.0 | 33.15 |
2020-10-06 | 34.87 | 34.16 | 34.87 | 34.16 | 1800.0 | 33.15 |
2020-10-05 | 34.01 | 34.01 | 34.01 | 34.01 | 0.0 | 33.0 |
2020-10-02 | 34.01 | 34.01 | 34.01 | 34.01 | 400.0 | 33.0 |
2020-10-01 | 34.1 | 34.1 | 34.1 | 34.1 | 0.0 | 33.09 |
2020-09-30 | 34.1 | 34.1 | 34.1 | 34.1 | 600.0 | 33.09 |
2020-09-29 | 34.1 | 34.1 | 34.1 | 34.1 | 0.0 | 33.09 |
2020-09-28 | 34.25 | 34.1 | 34.25 | 34.1 | 500.0 | 33.09 |
2020-09-25 | 34.77 | 34.77 | 34.77 | 34.77 | 100.0 | 33.74 |
2020-09-24 | 33.75 | 33.75 | 33.75 | 33.75 | 0.0 | 32.75 |
2020-09-23 | 33.75 | 33.75 | 33.75 | 33.75 | 0.0 | 32.75 |
2020-09-22 | 33.75 | 33.75 | 33.75 | 33.75 | 0.0 | 32.75 |
2020-09-21 | 33.75 | 33.75 | 33.75 | 33.75 | 300.0 | 32.75 |
2020-09-18 | 34.87 | 34.2 | 34.2 | 34.83 | 1100.0 | 33.8 |
2020-09-17 | 34.0 | 34.0 | 34.0 | 34.0 | 300.0 | 32.99 |
2020-09-16 | 34.88 | 34.88 | 34.88 | 34.88 | 500.0 | 33.84 |
2020-09-15 | 34.95 | 34.95 | 34.95 | 34.95 | 0.0 | 33.91 |
2020-09-14 | 34.95 | 33.87 | 34.02 | 34.95 | 1900.0 | 33.91 |
2020-09-11 | 34.01 | 34.01 | 34.01 | 34.01 | 0.0 | 33.0 |
2020-09-10 | 34.09 | 33.82 | 33.98 | 34.01 | 3000.0 | 33.0 |
2020-09-09 | 33.9 | 33.9 | 33.9 | 33.9 | 400.0 | 32.89 |
2020-09-08 | 34.0 | 34.0 | 34.0 | 34.0 | 700.0 | 32.99 |
2020-09-04 | 33.75 | 33.74 | 33.74 | 33.74 | 1500.0 | 32.74 |
2020-09-03 | 33.75 | 33.75 | 33.75 | 33.75 | 0.0 | 32.75 |
2020-09-02 | 33.97 | 33.75 | 33.97 | 33.75 | 1000.0 | 32.75 |
2020-09-01 | 33.85 | 33.4 | 33.5 | 33.85 | 900.0 | 32.85 |
2020-08-31 | 33.59 | 33.47 | 33.59 | 33.47 | 400.0 | 32.48 |
2020-08-28 | 33.83 | 33.83 | 33.83 | 33.83 | 0.0 | 32.83 |
2020-08-27 | 33.83 | 33.83 | 33.83 | 33.83 | 200.0 | 32.83 |
2020-08-26 | 33.47 | 33.47 | 33.47 | 33.47 | 0.0 | 32.48 |
2020-08-25 | 33.47 | 33.47 | 33.47 | 33.47 | 300.0 | 32.48 |
2020-08-24 | 33.66 | 33.66 | 33.66 | 33.66 | 200.0 | 32.66 |
2020-08-21 | 34.0 | 33.82 | 33.88 | 33.95 | 1200.0 | 32.94 |
2020-08-20 | 33.88 | 33.84 | 33.88 | 33.84 | 1000.0 | 32.84 |
2020-08-19 | 33.48 | 33.48 | 33.48 | 33.48 | 0.0 | 32.49 |
2020-08-18 | 33.48 | 33.48 | 33.48 | 33.48 | 0.0 | 32.49 |
2020-08-17 | 33.48 | 33.48 | 33.48 | 33.48 | 0.0 | 32.49 |
2020-08-14 | 33.85 | 33.48 | 33.85 | 33.48 | 500.0 | 32.49 |
2020-08-13 | 33.87 | 33.87 | 33.87 | 33.87 | 300.0 | 32.86 |
2020-08-12 | 33.87 | 33.87 | 33.87 | 33.87 | 300.0 | 32.86 |
2020-08-11 | 33.34 | 33.34 | 33.34 | 33.34 | 0.0 | 32.35 |
2020-08-10 | 33.65 | 33.3 | 33.59 | 33.34 | 1000.0 | 32.35 |
2020-08-07 | 33.75 | 33.39 | 33.39 | 33.6 | 800.0 | 32.6 |
2020-08-06 | 33.75 | 33.75 | 33.75 | 33.75 | 0.0 | 32.75 |
2020-08-05 | 33.75 | 33.75 | 33.75 | 33.75 | 300.0 | 32.75 |
2020-08-04 | 33.8 | 33.51 | 33.8 | 33.68 | 1500.0 | 32.68 |
2020-08-03 | 34.0 | 34.0 | 34.0 | 34.0 | 0.0 | 32.99 |
2020-07-31 | 34.0 | 33.44 | 33.44 | 34.0 | 2000.0 | 32.99 |
2020-07-30 | 32.99 | 32.51 | 32.51 | 32.99 | 300.0 | 32.01 |
2020-07-29 | 32.84 | 32.55 | 32.67 | 32.55 | 900.0 | 31.58 |
2020-07-28 | 32.51 | 32.51 | 32.51 | 32.51 | 0.0 | 31.55 |
2020-07-27 | 32.67 | 32.51 | 32.65 | 32.51 | 3300.0 | 31.55 |
2020-07-24 | 32.7 | 32.55 | 32.55 | 32.7 | 300.0 | 31.73 |
2020-07-23 | 32.78 | 32.36 | 32.74 | 32.47 | 1500.0 | 31.51 |
2020-07-22 | 32.35 | 32.35 | 32.35 | 32.35 | 0.0 | 31.39 |
2020-07-21 | 32.35 | 32.35 | 32.35 | 32.35 | 400.0 | 31.39 |
2020-07-20 | 32.31 | 32.31 | 32.31 | 32.31 | 0.0 | 31.35 |
2020-07-17 | 32.42 | 32.2 | 32.2 | 32.31 | 400.0 | 31.35 |
2020-07-16 | 32.35 | 32.2 | 32.35 | 32.35 | 1100.0 | 31.39 |
2020-07-15 | 32.43 | 32.43 | 32.43 | 32.43 | 0.0 | 31.47 |
2020-07-14 | 32.52 | 32.43 | 32.52 | 32.43 | 700.0 | 31.47 |
2020-07-13 | 32.5 | 32.5 | 32.5 | 32.5 | 400.0 | 31.54 |
2020-07-10 | 32.31 | 32.31 | 32.31 | 32.31 | 0.0 | 31.35 |
2020-07-09 | 32.33 | 32.31 | 32.33 | 32.31 | 500.0 | 31.35 |
2020-07-08 | 32.72 | 32.64 | 32.64 | 32.65 | 1200.0 | 31.68 |
2020-07-07 | 32.66 | 32.47 | 32.47 | 32.64 | 4000.0 | 31.67 |
2020-07-06 | 32.48 | 32.39 | 32.45 | 32.4 | 1600.0 | 31.44 |
2020-07-02 | 32.17 | 32.0 | 32.04 | 32.1 | 1000.0 | 31.15 |
2020-07-01 | 32.29 | 32.29 | 32.29 | 32.29 | 0.0 | 31.33 |
2020-06-30 | 32.29 | 32.29 | 32.29 | 32.29 | 0.0 | 31.33 |
2020-06-29 | 32.45 | 32.04 | 32.42 | 32.29 | 1700.0 | 31.33 |
2020-06-26 | 32.06 | 31.91 | 32.06 | 31.93 | 1800.0 | 30.98 |
2020-06-25 | 32.28 | 32.0 | 32.0 | 32.28 | 600.0 | 31.32 |
2020-06-24 | 31.96 | 31.94 | 31.94 | 31.96 | 400.0 | 31.01 |
2020-06-23 | 31.47 | 31.47 | 31.47 | 31.47 | 0.0 | 30.54 |
2020-06-22 | 31.47 | 31.47 | 31.47 | 31.47 | 600.0 | 30.54 |
2020-06-19 | 31.9 | 31.4 | 31.63 | 31.55 | 4300.0 | 30.61 |
2020-06-18 | 31.52 | 31.52 | 31.52 | 31.52 | 100.0 | 30.58 |
2020-06-17 | 31.94 | 31.94 | 31.94 | 31.94 | 0.0 | 30.99 |
2020-06-16 | 31.94 | 31.94 | 31.94 | 31.94 | 0.0 | 30.99 |
2020-06-15 | 31.94 | 31.75 | 31.94 | 31.94 | 900.0 | 30.99 |
2020-06-12 | 31.99 | 31.99 | 31.99 | 31.99 | 300.0 | 31.04 |
2020-06-11 | 32.15 | 32.15 | 32.15 | 32.15 | 300.0 | 31.2 |
2020-06-10 | 32.4 | 31.9 | 32.4 | 31.9 | 600.0 | 30.95 |
2020-06-09 | 32.1 | 32.1 | 32.1 | 32.1 | 0.0 | 31.15 |
2020-06-08 | 32.4 | 31.45 | 31.45 | 32.1 | 1200.0 | 31.15 |
2020-06-05 | 31.66 | 31.58 | 31.58 | 31.66 | 700.0 | 30.72 |
2020-06-04 | 31.4 | 31.4 | 31.4 | 31.4 | 0.0 | 30.47 |
2020-06-03 | 31.42 | 31.4 | 31.42 | 31.4 | 400.0 | 30.47 |
2020-06-02 | 31.42 | 31.41 | 31.41 | 31.42 | 300.0 | 30.49 |
2020-06-01 | 31.35 | 31.06 | 31.35 | 31.06 | 1100.0 | 30.14 |
2020-05-29 | 31.48 | 30.9 | 31.06 | 31.42 | 1300.0 | 30.49 |
2020-05-28 | 31.39 | 31.39 | 31.39 | 31.39 | 300.0 | 30.46 |
2020-05-27 | 31.0 | 30.95 | 30.95 | 31.0 | 900.0 | 30.08 |
2020-05-26 | 31.44 | 31.0 | 31.44 | 31.0 | 1400.0 | 30.08 |
2020-05-22 | 31.0 | 31.0 | 31.0 | 31.0 | 100.0 | 30.08 |
2020-05-21 | 30.96 | 30.77 | 30.77 | 30.86 | 1300.0 | 29.94 |
2020-05-20 | 31.17 | 30.99 | 31.13 | 30.99 | 1000.0 | 30.07 |
2020-05-19 | 30.93 | 30.93 | 30.93 | 30.93 | 300.0 | 30.01 |
2020-05-18 | 30.93 | 30.65 | 30.77 | 30.93 | 2600.0 | 30.01 |
2020-05-15 | 31.53 | 31.53 | 31.53 | 31.53 | 0.0 | 30.59 |
2020-05-14 | 31.53 | 30.9 | 30.91 | 31.53 | 2400.0 | 30.59 |
2020-05-13 | 31.17 | 30.9 | 31.17 | 30.9 | 200.0 | 29.98 |
2020-05-12 | 31.35 | 31.09 | 31.19 | 31.35 | 2300.0 | 30.42 |
2020-05-11 | 31.27 | 30.51 | 30.51 | 31.27 | 3300.0 | 30.34 |
2020-05-08 | 31.35 | 30.99 | 30.99 | 31.06 | 1800.0 | 30.14 |
2020-05-07 | 31.34 | 30.85 | 31.11 | 31.34 | 2200.0 | 30.41 |
2020-05-06 | 31.6 | 31.06 | 31.6 | 31.1 | 600.0 | 30.18 |
2020-05-05 | 31.13 | 30.92 | 31.1 | 30.95 | 2700.0 | 30.03 |
2020-05-04 | 31.3 | 31.06 | 31.06 | 31.2 | 2000.0 | 30.27 |
2020-05-01 | 31.4 | 30.66 | 31.4 | 30.68 | 2000.0 | 29.77 |
2020-04-30 | 31.63 | 31.08 | 31.63 | 31.24 | 700.0 | 30.31 |
2020-04-29 | 31.08 | 30.89 | 30.89 | 31.08 | 900.0 | 30.16 |
2020-04-28 | 31.24 | 30.36 | 31.24 | 30.62 | 1500.0 | 29.71 |
2020-04-27 | 31.98 | 31.17 | 31.7 | 31.24 | 2500.0 | 29.34 |
2020-04-24 | 31.93 | 31.5 | 31.5 | 31.75 | 1500.0 | 29.82 |
2020-04-23 | 31.28 | 31.28 | 31.28 | 31.28 | 0.0 | 29.38 |
2020-04-22 | 31.68 | 31.0 | 31.25 | 31.28 | 3700.0 | 29.38 |
2020-04-21 | 31.4 | 31.19 | 31.4 | 31.19 | 600.0 | 29.3 |
2020-04-20 | 31.65 | 31.53 | 31.65 | 31.65 | 600.0 | 29.73 |
2020-04-17 | 31.35 | 31.35 | 31.35 | 31.35 | 100.0 | 29.45 |
2020-04-16 | 32.47 | 32.47 | 32.47 | 32.47 | 0.0 | 30.5 |
2020-04-15 | 32.47 | 31.35 | 31.35 | 32.47 | 600.0 | 30.5 |
2020-04-14 | 31.27 | 31.09 | 31.09 | 31.15 | 900.0 | 29.26 |
2020-04-13 | 30.99 | 30.81 | 30.81 | 30.99 | 700.0 | 29.11 |
2020-04-09 | 31.05 | 30.7 | 30.7 | 30.92 | 1000.0 | 29.04 |
2020-04-08 | 30.76 | 30.0 | 30.0 | 30.76 | 1400.0 | 28.89 |
2020-04-07 | 30.5 | 29.71 | 29.71 | 30.0 | 1500.0 | 28.18 |
2020-04-06 | 30.27 | 30.27 | 30.27 | 30.27 | 200.0 | 28.43 |
2020-04-03 | 30.25 | 29.75 | 29.75 | 30.25 | 2900.0 | 28.41 |
2020-04-02 | 29.9 | 29.8 | 29.84 | 29.9 | 1200.0 | 28.08 |
2020-04-01 | 30.3 | 29.8 | 30.3 | 29.81 | 1400.0 | 28.0 |
2020-03-31 | 30.3 | 30.3 | 30.3 | 30.3 | 0.0 | 28.46 |
2020-03-30 | 30.62 | 29.6 | 30.21 | 30.3 | 2300.0 | 28.46 |
2020-03-27 | 30.0 | 30.0 | 30.0 | 30.0 | 0.0 | 28.18 |
2020-03-26 | 30.05 | 30.0 | 30.04 | 30.0 | 600.0 | 28.18 |
2020-03-25 | 31.07 | 30.76 | 31.05 | 31.05 | 700.0 | 29.16 |
2020-03-24 | 30.55 | 29.7 | 29.7 | 30.55 | 1300.0 | 28.69 |
2020-03-23 | 29.75 | 29.01 | 29.01 | 29.6 | 5800.0 | 27.8 |
2020-03-20 | 29.96 | 29.5 | 29.75 | 29.65 | 2300.0 | 27.85 |
2020-03-19 | 30.13 | 29.14 | 29.14 | 29.3 | 6000.0 | 27.52 |
2020-03-18 | 31.5 | 29.0 | 31.5 | 29.14 | 5700.0 | 27.37 |
2020-03-17 | 30.59 | 30.05 | 30.05 | 30.55 | 3000.0 | 28.69 |
2020-03-16 | 30.75 | 29.86 | 30.0 | 30.05 | 6400.0 | 28.22 |
2020-03-13 | 30.75 | 30.5 | 30.75 | 30.5 | 600.0 | 28.65 |
2020-03-12 | 30.75 | 30.0 | 30.75 | 30.56 | 3300.0 | 28.7 |
2020-03-11 | 31.32 | 31.32 | 31.32 | 31.32 | 300.0 | 29.42 |
2020-03-10 | 32.89 | 32.89 | 32.89 | 32.89 | 1000.0 | 30.89 |
2020-03-09 | 33.14 | 31.12 | 32.98 | 33.14 | 3300.0 | 31.13 |
2020-03-06 | 33.98 | 33.98 | 33.98 | 33.98 | 0.0 | 31.92 |
2020-03-05 | 33.98 | 32.68 | 33.98 | 33.98 | 1500.0 | 31.92 |
2020-03-04 | 34.0 | 33.83 | 33.83 | 34.0 | 2300.0 | 31.93 |
2020-03-03 | 33.62 | 33.62 | 33.62 | 33.62 | 0.0 | 31.58 |
2020-03-02 | 33.62 | 33.14 | 33.14 | 33.62 | 2000.0 | 31.58 |
2020-02-28 | 33.7 | 31.1 | 32.0 | 33.47 | 5500.0 | 31.44 |
2020-02-27 | 32.36 | 32.36 | 32.36 | 32.36 | 100.0 | 30.39 |
2020-02-26 | 33.75 | 32.52 | 33.75 | 32.52 | 500.0 | 30.54 |
2020-02-25 | 33.77 | 32.6 | 32.6 | 33.75 | 4500.0 | 31.7 |
2020-02-24 | 33.0 | 33.0 | 33.0 | 33.0 | 100.0 | 31.0 |
2020-02-21 | 33.17 | 33.17 | 33.17 | 33.17 | 0.0 | 31.16 |
2020-02-20 | 33.17 | 33.17 | 33.17 | 33.17 | 0.0 | 31.16 |
2020-02-19 | 33.19 | 32.91 | 32.91 | 33.17 | 1100.0 | 31.16 |
2020-02-18 | 33.69 | 33.69 | 33.69 | 33.69 | 500.0 | 31.64 |