名前 | Lake Shore Bancorp Inc. Common Stock |
ティッカー | LSBK |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 15.5 | 15.5 | 15.5 | 15.5 | 300.0 | 15.5 |
2021-02-12 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 | 14.5 |
2021-02-11 | 14.5 | 14.5 | 14.5 | 14.5 | 300.0 | 14.5 |
2021-02-10 | 14.44 | 14.41 | 14.44 | 14.41 | 600.0 | 14.41 |
2021-02-09 | 16.0 | 13.5 | 14.48 | 16.0 | 5300.0 | 16.0 |
2021-02-08 | 15.32 | 13.5 | 13.5 | 15.32 | 5000.0 | 15.32 |
2021-02-05 | 13.44 | 13.38 | 13.38 | 13.44 | 200.0 | 13.44 |
2021-02-04 | 13.5 | 13.39 | 13.48 | 13.39 | 2500.0 | 13.39 |
2021-02-03 | 13.5 | 13.5 | 13.5 | 13.5 | 700.0 | 13.5 |
2021-02-02 | 13.3 | 13.3 | 13.3 | 13.3 | 800.0 | 13.3 |
2021-02-01 | 13.29 | 13.2 | 13.2 | 13.29 | 3200.0 | 13.29 |
2021-01-29 | 13.15 | 13.01 | 13.15 | 13.01 | 400.0 | 13.01 |
2021-01-28 | 13.13 | 13.07 | 13.13 | 13.13 | 1300.0 | 13.13 |
2021-01-27 | 12.99 | 12.9 | 12.99 | 12.91 | 3100.0 | 12.91 |
2021-01-26 | 13.22 | 13.22 | 13.22 | 13.22 | 0.0 | 13.22 |
2021-01-25 | 13.22 | 13.22 | 13.22 | 13.22 | 0.0 | 13.22 |
2021-01-22 | 13.22 | 13.22 | 13.22 | 13.22 | 100.0 | 13.22 |
2021-01-21 | 13.22 | 13.22 | 13.22 | 13.22 | 300.0 | 13.22 |
2021-01-20 | 13.44 | 13.01 | 13.44 | 13.01 | 300.0 | 13.01 |
2021-01-19 | 13.25 | 12.98 | 13.25 | 13.22 | 2500.0 | 13.22 |
2021-01-15 | 13.27 | 13.09 | 13.09 | 13.24 | 1100.0 | 13.24 |
2021-01-14 | 13.05 | 13.05 | 13.05 | 13.05 | 0.0 | 13.05 |
2021-01-13 | 13.05 | 13.05 | 13.05 | 13.05 | 5400.0 | 13.05 |
2021-01-12 | 13.11 | 13.11 | 13.11 | 13.11 | 0.0 | 13.11 |
2021-01-11 | 13.48 | 13.06 | 13.06 | 13.11 | 700.0 | 13.11 |
2021-01-08 | 13.52 | 13.06 | 13.06 | 13.52 | 600.0 | 13.52 |
2021-01-07 | 13.55 | 13.05 | 13.32 | 13.25 | 8300.0 | 13.25 |
2021-01-06 | 13.55 | 13.25 | 13.25 | 13.26 | 1600.0 | 13.26 |
2021-01-05 | 13.08 | 13.02 | 13.08 | 13.08 | 1100.0 | 13.08 |
2021-01-04 | 13.0 | 13.0 | 13.0 | 13.0 | 0.0 | 13.0 |
2020-12-31 | 13.03 | 13.0 | 13.03 | 13.0 | 4900.0 | 13.0 |
2020-12-30 | 13.18 | 12.98 | 13.18 | 12.98 | 900.0 | 12.98 |
2020-12-29 | 13.0 | 12.97 | 13.0 | 13.0 | 3100.0 | 13.0 |
2020-12-28 | 13.18 | 12.95 | 13.18 | 13.0 | 16500.0 | 13.0 |
2020-12-24 | 13.23 | 13.0 | 13.0 | 13.0 | 7800.0 | 13.0 |
2020-12-23 | 13.04 | 12.95 | 13.0 | 13.0 | 8100.0 | 13.0 |
2020-12-22 | 13.04 | 12.9 | 13.0 | 13.04 | 8100.0 | 13.04 |
2020-12-21 | 13.38 | 12.98 | 13.0 | 13.0 | 4200.0 | 13.0 |
2020-12-18 | 13.1 | 12.99 | 13.01 | 12.99 | 14700.0 | 12.99 |
2020-12-17 | 13.95 | 13.05 | 13.95 | 13.05 | 10000.0 | 13.05 |
2020-12-16 | 13.96 | 13.25 | 13.96 | 13.25 | 1000.0 | 13.25 |
2020-12-15 | 13.45 | 13.21 | 13.45 | 13.21 | 2300.0 | 13.21 |
2020-12-14 | 13.5 | 13.14 | 13.5 | 13.14 | 900.0 | 13.14 |
2020-12-11 | 13.4 | 13.4 | 13.4 | 13.4 | 0.0 | 13.4 |
2020-12-10 | 13.4 | 13.35 | 13.35 | 13.4 | 2700.0 | 13.4 |
2020-12-09 | 13.66 | 13.25 | 13.52 | 13.25 | 11700.0 | 13.25 |
2020-12-08 | 13.83 | 13.5 | 13.5 | 13.83 | 900.0 | 13.83 |
2020-12-07 | 13.5 | 13.5 | 13.5 | 13.5 | 700.0 | 13.5 |
2020-12-04 | 13.5 | 13.5 | 13.5 | 13.5 | 400.0 | 13.5 |
2020-12-03 | 13.62 | 13.55 | 13.55 | 13.62 | 3200.0 | 13.62 |
2020-12-02 | 13.55 | 13.5 | 13.5 | 13.55 | 4500.0 | 13.55 |
2020-12-01 | 14.0 | 13.5 | 13.5 | 13.5 | 700.0 | 13.5 |
2020-11-30 | 13.73 | 13.5 | 13.5 | 13.67 | 2100.0 | 13.67 |
2020-11-27 | 14.3 | 13.06 | 13.06 | 14.3 | 500.0 | 14.3 |
2020-11-25 | 14.0 | 12.87 | 13.0 | 14.0 | 6000.0 | 14.0 |
2020-11-24 | 12.99 | 12.72 | 12.8 | 12.99 | 700.0 | 12.99 |
2020-11-23 | 12.66 | 12.33 | 12.33 | 12.66 | 500.0 | 12.66 |
2020-11-20 | 12.32 | 12.32 | 12.32 | 12.32 | 300.0 | 12.32 |
2020-11-19 | 12.31 | 12.31 | 12.31 | 12.31 | 0.0 | 12.31 |
2020-11-18 | 12.31 | 12.3 | 12.3 | 12.31 | 1100.0 | 12.31 |
2020-11-17 | 12.3 | 12.3 | 12.3 | 12.3 | 0.0 | 12.3 |
2020-11-16 | 12.3 | 12.3 | 12.3 | 12.3 | 200.0 | 12.3 |
2020-11-13 | 12.46 | 12.46 | 12.46 | 12.46 | 200.0 | 12.46 |
2020-11-12 | 12.35 | 12.35 | 12.35 | 12.35 | 0.0 | 12.35 |
2020-11-11 | 12.35 | 11.88 | 11.93 | 12.35 | 2800.0 | 12.35 |
2020-11-10 | 12.32 | 12.32 | 12.32 | 12.32 | 0.0 | 12.32 |
2020-11-09 | 12.74 | 12.25 | 12.74 | 12.32 | 2000.0 | 12.32 |
2020-11-06 | 12.5 | 12.5 | 12.5 | 12.5 | 0.0 | 12.5 |
2020-11-05 | 12.5 | 12.5 | 12.5 | 12.5 | 0.0 | 12.5 |
2020-11-04 | 12.5 | 11.84 | 11.84 | 12.5 | 900.0 | 12.5 |
2020-11-03 | 12.9 | 12.9 | 12.9 | 12.9 | 200.0 | 12.77 |
2020-11-02 | 12.45 | 12.3 | 12.45 | 12.3 | 1200.0 | 12.18 |
2020-10-30 | 12.5 | 12.5 | 12.5 | 12.5 | 0.0 | 12.37 |
2020-10-29 | 12.5 | 12.5 | 12.5 | 12.5 | 0.0 | 12.37 |
2020-10-28 | 12.5 | 12.5 | 12.5 | 12.5 | 300.0 | 12.37 |
2020-10-27 | 12.55 | 12.55 | 12.55 | 12.55 | 100.0 | 12.42 |
2020-10-26 | 12.75 | 12.75 | 12.75 | 12.75 | 1000.0 | 12.62 |
2020-10-23 | 12.65 | 12.5 | 12.65 | 12.5 | 600.0 | 12.37 |
2020-10-22 | 13.01 | 12.57 | 13.01 | 12.57 | 1600.0 | 12.44 |
2020-10-21 | 13.02 | 13.02 | 13.02 | 13.02 | 300.0 | 12.89 |
2020-10-20 | 12.92 | 12.92 | 12.92 | 12.92 | 0.0 | 12.79 |
2020-10-19 | 12.92 | 12.92 | 12.92 | 12.92 | 0.0 | 12.79 |
2020-10-16 | 13.04 | 12.92 | 13.04 | 12.92 | 600.0 | 12.79 |
2020-10-15 | 13.45 | 12.36 | 13.45 | 12.36 | 900.0 | 12.24 |
2020-10-14 | 14.55 | 13.45 | 13.45 | 14.55 | 500.0 | 14.4 |
2020-10-13 | 14.0 | 13.85 | 14.0 | 13.85 | 300.0 | 13.71 |
2020-10-12 | 14.0 | 14.0 | 14.0 | 14.0 | 2000.0 | 13.86 |
2020-10-09 | 13.66 | 13.66 | 13.66 | 13.66 | 0.0 | 13.52 |
2020-10-08 | 13.76 | 13.66 | 13.76 | 13.66 | 5800.0 | 13.52 |
2020-10-07 | 13.67 | 13.6 | 13.6 | 13.67 | 2400.0 | 13.53 |
2020-10-06 | 13.11 | 13.11 | 13.11 | 13.11 | 300.0 | 12.98 |
2020-10-05 | 13.6 | 13.45 | 13.45 | 13.54 | 600.0 | 13.4 |
2020-10-02 | 13.64 | 13.64 | 13.64 | 13.64 | 300.0 | 13.5 |
2020-10-01 | 13.45 | 13.42 | 13.42 | 13.45 | 1000.0 | 13.31 |
2020-09-30 | 13.4 | 13.4 | 13.4 | 13.4 | 0.0 | 13.26 |
2020-09-29 | 13.95 | 13.4 | 13.4 | 13.4 | 1600.0 | 13.26 |
2020-09-28 | 13.4 | 13.4 | 13.4 | 13.4 | 900.0 | 13.26 |
2020-09-25 | 13.04 | 13.0 | 13.0 | 13.0 | 2600.0 | 12.87 |
2020-09-24 | 13.41 | 12.25 | 13.41 | 12.43 | 1100.0 | 12.3 |
2020-09-23 | 13.42 | 13.42 | 13.42 | 13.42 | 200.0 | 13.28 |
2020-09-22 | 13.52 | 13.35 | 13.52 | 13.35 | 500.0 | 13.22 |
2020-09-21 | 13.5 | 13.49 | 13.5 | 13.49 | 1200.0 | 13.35 |
2020-09-18 | 13.5 | 13.49 | 13.49 | 13.5 | 6900.0 | 13.36 |
2020-09-17 | 13.37 | 13.28 | 13.3 | 13.3 | 1700.0 | 13.17 |
2020-09-16 | 13.25 | 13.0 | 13.0 | 13.25 | 1000.0 | 13.12 |
2020-09-15 | 13.25 | 13.0 | 13.0 | 13.0 | 1300.0 | 12.87 |
2020-09-14 | 13.0 | 12.45 | 12.45 | 13.0 | 500.0 | 12.87 |
2020-09-11 | 12.42 | 12.12 | 12.35 | 12.42 | 7000.0 | 12.29 |
2020-09-10 | 12.1 | 11.61 | 11.61 | 12.1 | 1100.0 | 11.98 |
2020-09-09 | 12.5 | 12.4 | 12.5 | 12.4 | 900.0 | 12.28 |
2020-09-08 | 12.51 | 11.37 | 11.37 | 12.51 | 800.0 | 12.38 |
2020-09-04 | 13.69 | 12.47 | 12.47 | 12.72 | 3600.0 | 12.59 |
2020-09-03 | 12.63 | 12.55 | 12.57 | 12.63 | 5600.0 | 12.5 |
2020-09-02 | 12.61 | 12.55 | 12.6 | 12.61 | 2900.0 | 12.48 |
2020-09-01 | 12.25 | 11.37 | 11.37 | 12.15 | 1900.0 | 12.03 |
2020-08-31 | 11.75 | 10.85 | 11.0 | 11.51 | 3100.0 | 11.39 |
2020-08-28 | 11.51 | 11.38 | 11.38 | 11.51 | 600.0 | 11.39 |
2020-08-27 | 11.27 | 11.0 | 11.2 | 11.27 | 1600.0 | 11.16 |
2020-08-26 | 11.2 | 11.2 | 11.2 | 11.2 | 0.0 | 11.09 |
2020-08-25 | 11.2 | 11.2 | 11.2 | 11.2 | 0.0 | 11.09 |
2020-08-24 | 11.21 | 11.15 | 11.15 | 11.2 | 1500.0 | 11.09 |
2020-08-21 | 12.0 | 11.85 | 11.9 | 11.86 | 7300.0 | 11.74 |
2020-08-20 | 11.75 | 11.72 | 11.72 | 11.75 | 1400.0 | 11.63 |
2020-08-19 | 11.25 | 10.76 | 10.76 | 11.0 | 600.0 | 10.89 |
2020-08-18 | 10.76 | 10.75 | 10.75 | 10.76 | 900.0 | 10.65 |
2020-08-17 | 10.76 | 10.62 | 10.76 | 10.75 | 15500.0 | 10.64 |
2020-08-14 | 10.99 | 10.99 | 10.99 | 10.99 | 0.0 | 10.88 |
2020-08-13 | 10.99 | 10.99 | 10.99 | 10.99 | 900.0 | 10.88 |
2020-08-12 | 11.0 | 11.0 | 11.0 | 11.0 | 0.0 | 10.89 |
2020-08-11 | 11.24 | 10.75 | 11.0 | 11.0 | 1300.0 | 10.89 |
2020-08-10 | 11.01 | 11.01 | 11.01 | 11.01 | 500.0 | 10.9 |
2020-08-07 | 11.6 | 11.2 | 11.6 | 11.54 | 3800.0 | 11.42 |
2020-08-06 | 11.16 | 11.16 | 11.16 | 11.16 | 1100.0 | 11.05 |
2020-08-05 | 11.37 | 10.75 | 10.75 | 10.85 | 5900.0 | 10.74 |
2020-08-04 | 11.51 | 10.6 | 11.51 | 10.6 | 2100.0 | 10.37 |
2020-08-03 | 11.9 | 11.9 | 11.9 | 11.9 | 100.0 | 11.65 |
2020-07-31 | 11.57 | 11.57 | 11.57 | 11.57 | 100.0 | 11.32 |
2020-07-30 | 11.5 | 11.5 | 11.5 | 11.5 | 0.0 | 11.26 |
2020-07-29 | 11.5 | 11.5 | 11.5 | 11.5 | 0.0 | 11.26 |
2020-07-28 | 11.5 | 11.5 | 11.5 | 11.5 | 200.0 | 11.26 |
2020-07-27 | 12.0 | 12.0 | 12.0 | 12.0 | 200.0 | 11.74 |
2020-07-24 | 11.95 | 11.95 | 11.95 | 11.95 | 200.0 | 11.7 |
2020-07-23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.0 | 11.97 |
2020-07-22 | 12.23 | 12.23 | 12.23 | 12.23 | 300.0 | 11.97 |
2020-07-21 | 11.92 | 11.92 | 11.92 | 11.92 | 0.0 | 11.67 |
2020-07-20 | 11.92 | 11.8 | 11.8 | 11.92 | 900.0 | 11.67 |
2020-07-17 | 12.37 | 11.04 | 12.37 | 11.32 | 2500.0 | 11.08 |
2020-07-16 | 13.6 | 13.45 | 13.5 | 13.45 | 24700.0 | 13.16 |
2020-07-15 | 13.6 | 13.25 | 13.25 | 13.6 | 600.0 | 13.31 |
2020-07-14 | 13.44 | 13.1 | 13.1 | 13.2 | 5600.0 | 12.92 |
2020-07-13 | 13.1 | 13.1 | 13.1 | 13.1 | 0.0 | 12.82 |
2020-07-10 | 13.77 | 13.1 | 13.73 | 13.1 | 7200.0 | 12.82 |
2020-07-09 | 13.1 | 13.0 | 13.0 | 13.1 | 5200.0 | 12.82 |
2020-07-08 | 12.87 | 12.45 | 12.45 | 12.87 | 1000.0 | 12.6 |
2020-07-07 | 12.3 | 12.3 | 12.3 | 12.3 | 100.0 | 12.04 |
2020-07-06 | 12.44 | 12.44 | 12.44 | 12.44 | 0.0 | 12.18 |
2020-07-02 | 12.6 | 12.43 | 12.55 | 12.44 | 1600.0 | 12.18 |
2020-07-01 | 12.3 | 12.3 | 12.3 | 12.3 | 200.0 | 12.04 |
2020-06-30 | 12.25 | 12.25 | 12.25 | 12.25 | 500.0 | 11.99 |
2020-06-29 | 12.55 | 12.25 | 12.55 | 12.25 | 1000.0 | 11.99 |
2020-06-26 | 12.56 | 12.56 | 12.56 | 12.56 | 300.0 | 12.29 |
2020-06-25 | 13.48 | 13.0 | 13.0 | 13.48 | 600.0 | 13.19 |
2020-06-24 | 13.51 | 13.09 | 13.09 | 13.24 | 9400.0 | 12.96 |
2020-06-23 | 13.25 | 12.75 | 12.75 | 13.25 | 9100.0 | 12.97 |
2020-06-22 | 12.75 | 12.75 | 12.75 | 12.75 | 0.0 | 12.48 |
2020-06-19 | 12.75 | 12.05 | 12.06 | 12.75 | 1400.0 | 12.48 |
2020-06-18 | 12.06 | 12.06 | 12.06 | 12.06 | 100.0 | 11.8 |
2020-06-17 | 12.06 | 12.06 | 12.06 | 12.06 | 0.0 | 11.8 |
2020-06-16 | 12.06 | 11.99 | 12.0 | 12.06 | 6200.0 | 11.8 |
2020-06-15 | 12.25 | 12.25 | 12.25 | 12.25 | 100.0 | 11.99 |
2020-06-12 | 12.38 | 12.0 | 12.0 | 12.25 | 3100.0 | 11.99 |
2020-06-11 | 12.01 | 11.21 | 11.21 | 12.01 | 1200.0 | 11.75 |
2020-06-10 | 12.4 | 12.4 | 12.4 | 12.4 | 500.0 | 12.14 |
2020-06-09 | 12.41 | 12.41 | 12.41 | 12.41 | 0.0 | 12.15 |
2020-06-08 | 12.68 | 12.41 | 12.68 | 12.41 | 500.0 | 12.15 |
2020-06-05 | 12.34 | 11.67 | 11.67 | 12.34 | 1600.0 | 12.08 |
2020-06-04 | 11.73 | 11.51 | 11.71 | 11.51 | 1000.0 | 11.27 |
2020-06-03 | 11.22 | 11.18 | 11.21 | 11.18 | 800.0 | 10.94 |
2020-06-02 | 11.52 | 11.52 | 11.52 | 11.52 | 0.0 | 11.27 |
2020-06-01 | 11.52 | 11.52 | 11.52 | 11.52 | 500.0 | 11.27 |
2020-05-29 | 11.16 | 11.16 | 11.16 | 11.16 | 200.0 | 10.92 |
2020-05-28 | 11.28 | 11.28 | 11.28 | 11.28 | 100.0 | 11.04 |
2020-05-27 | 11.28 | 11.28 | 11.28 | 11.28 | 0.0 | 11.04 |
2020-05-26 | 11.94 | 11.28 | 11.9 | 11.28 | 2900.0 | 11.04 |
2020-05-22 | 12.25 | 11.23 | 11.7 | 11.23 | 2400.0 | 10.99 |
2020-05-21 | 12.59 | 12.59 | 12.59 | 12.59 | 0.0 | 12.32 |
2020-05-20 | 12.59 | 12.59 | 12.59 | 12.59 | 200.0 | 12.32 |
2020-05-19 | 12.12 | 12.12 | 12.12 | 12.12 | 800.0 | 11.86 |
2020-05-18 | 12.5 | 12.17 | 12.5 | 12.17 | 500.0 | 11.91 |
2020-05-15 | 12.53 | 12.53 | 12.53 | 12.53 | 0.0 | 12.26 |
2020-05-14 | 12.53 | 12.53 | 12.53 | 12.53 | 400.0 | 12.26 |
2020-05-13 | 13.11 | 13.11 | 13.11 | 13.11 | 0.0 | 12.83 |
2020-05-12 | 13.11 | 13.11 | 13.11 | 13.11 | 100.0 | 12.83 |
2020-05-11 | 13.13 | 12.95 | 12.95 | 13.12 | 1100.0 | 12.84 |
2020-05-08 | 13.0 | 12.5 | 12.51 | 12.98 | 2300.0 | 12.7 |
2020-05-07 | 13.55 | 13.55 | 13.55 | 13.55 | 0.0 | 13.26 |
2020-05-06 | 13.55 | 13.55 | 13.55 | 13.55 | 400.0 | 13.26 |
2020-05-05 | 13.27 | 12.52 | 13.27 | 13.26 | 800.0 | 12.86 |
2020-05-04 | 13.28 | 13.27 | 13.28 | 13.27 | 500.0 | 12.87 |
2020-05-01 | 13.34 | 13.34 | 13.34 | 13.34 | 100.0 | 12.94 |
2020-04-30 | 12.01 | 12.01 | 12.01 | 12.01 | 0.0 | 11.65 |
2020-04-29 | 12.01 | 12.01 | 12.01 | 12.01 | 0.0 | 11.65 |
2020-04-28 | 12.01 | 12.01 | 12.01 | 12.01 | 0.0 | 11.65 |
2020-04-27 | 12.01 | 12.01 | 12.01 | 12.01 | 0.0 | 11.65 |
2020-04-24 | 12.01 | 12.0 | 12.0 | 12.01 | 800.0 | 11.65 |
2020-04-23 | 13.85 | 13.25 | 13.5 | 13.25 | 18800.0 | 12.85 |
2020-04-22 | 14.0 | 13.0 | 13.0 | 14.0 | 1500.0 | 13.58 |
2020-04-21 | 13.98 | 12.95 | 13.98 | 12.98 | 5800.0 | 12.59 |
2020-04-20 | 12.81 | 12.6 | 12.64 | 12.81 | 2700.0 | 12.42 |
2020-04-17 | 12.98 | 12.0 | 12.0 | 12.73 | 7500.0 | 12.35 |
2020-04-16 | 12.46 | 12.15 | 12.35 | 12.15 | 16100.0 | 11.78 |
2020-04-15 | 12.45 | 12.35 | 12.4 | 12.41 | 1700.0 | 12.04 |
2020-04-14 | 12.36 | 12.25 | 12.25 | 12.31 | 2800.0 | 11.94 |
2020-04-13 | 12.61 | 12.31 | 12.61 | 12.31 | 400.0 | 11.94 |
2020-04-09 | 12.28 | 11.06 | 11.06 | 12.28 | 4000.0 | 11.91 |
2020-04-08 | 11.2 | 10.85 | 10.85 | 11.2 | 2200.0 | 10.86 |
2020-04-07 | 10.55 | 10.45 | 10.45 | 10.52 | 900.0 | 10.2 |
2020-04-06 | 10.76 | 10.15 | 10.23 | 10.2 | 1700.0 | 9.89 |
2020-04-03 | 10.75 | 10.15 | 10.15 | 10.45 | 15500.0 | 10.14 |
2020-04-02 | 10.27 | 10.04 | 10.27 | 10.04 | 1100.0 | 9.74 |
2020-04-01 | 9.9 | 9.9 | 9.9 | 9.9 | 200.0 | 9.6 |
2020-03-31 | 10.55 | 10.2 | 10.2 | 10.5 | 2400.0 | 10.18 |
2020-03-30 | 10.22 | 9.81 | 10.2 | 10.21 | 1600.0 | 9.9 |
2020-03-27 | 9.8 | 9.15 | 9.8 | 9.15 | 2600.0 | 8.87 |
2020-03-26 | 11.75 | 10.86 | 10.95 | 10.86 | 7400.0 | 10.53 |
2020-03-25 | 10.82 | 9.9 | 9.9 | 10.82 | 1700.0 | 10.49 |
2020-03-24 | 10.08 | 9.75 | 9.95 | 10.08 | 5100.0 | 9.78 |
2020-03-23 | 10.35 | 8.95 | 10.35 | 8.95 | 3700.0 | 8.68 |
2020-03-20 | 11.0 | 10.8 | 10.8 | 11.0 | 4100.0 | 10.67 |
2020-03-19 | 12.12 | 12.06 | 12.06 | 12.12 | 300.0 | 11.75 |
2020-03-18 | 13.48 | 12.0 | 13.05 | 12.06 | 20100.0 | 11.7 |
2020-03-17 | 13.05 | 13.05 | 13.05 | 13.05 | 1200.0 | 12.66 |
2020-03-16 | 13.16 | 13.16 | 13.16 | 13.16 | 100.0 | 12.76 |
2020-03-13 | 13.62 | 13.62 | 13.62 | 13.62 | 0.0 | 13.21 |
2020-03-12 | 13.62 | 12.4 | 12.4 | 13.62 | 800.0 | 13.21 |
2020-03-11 | 15.0 | 14.0 | 14.5 | 14.0 | 13600.0 | 13.58 |
2020-03-10 | 15.45 | 15.0 | 15.45 | 15.0 | 11200.0 | 14.55 |
2020-03-09 | 14.95 | 14.85 | 14.85 | 14.91 | 13100.0 | 14.46 |
2020-03-06 | 15.37 | 14.98 | 15.37 | 15.02 | 1900.0 | 14.57 |
2020-03-05 | 15.4 | 15.4 | 15.4 | 15.4 | 0.0 | 14.94 |
2020-03-04 | 15.4 | 15.36 | 15.36 | 15.4 | 700.0 | 14.94 |
2020-03-03 | 15.34 | 15.3 | 15.3 | 15.3 | 9700.0 | 14.84 |
2020-03-02 | 15.29 | 15.29 | 15.29 | 15.29 | 0.0 | 14.83 |
2020-02-28 | 15.29 | 15.05 | 15.13 | 15.29 | 10600.0 | 14.83 |
2020-02-27 | 15.4 | 15.3 | 15.4 | 15.35 | 800.0 | 14.89 |
2020-02-26 | 15.4 | 15.36 | 15.38 | 15.39 | 13100.0 | 14.93 |
2020-02-25 | 15.34 | 15.24 | 15.24 | 15.33 | 1300.0 | 14.87 |
2020-02-24 | 15.66 | 15.28 | 15.65 | 15.35 | 6500.0 | 14.89 |
2020-02-21 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 | 15.03 |
2020-02-20 | 15.9 | 15.5 | 15.9 | 15.5 | 800.0 | 14.92 |
2020-02-19 | 15.82 | 15.7 | 15.82 | 15.7 | 500.0 | 15.11 |
2020-02-18 | 15.48 | 15.48 | 15.48 | 15.48 | 0.0 | 14.9 |