OFG Bancorp Common Stockのデータ
- Home
- OFG Bancorp Common Stockの株価データ
OFG Bancorp Common Stockの基本情報
名前 |
OFG Bancorp Common Stock |
ティッカー |
OFG |
国 |
Puerto Rico |
上場年 |
nan |
セクター |
Finance |
OFG Bancorp Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
18.88 |
18.48 |
18.65 |
18.6 |
170200.0 |
18.6 |
2021-02-12 |
18.65 |
18.18 |
18.4 |
18.59 |
203100.0 |
18.59 |
2021-02-11 |
19.16 |
18.29 |
18.76 |
18.59 |
218700.0 |
18.59 |
2021-02-10 |
18.95 |
18.39 |
18.8 |
18.72 |
261700.0 |
18.72 |
2021-02-09 |
18.79 |
18.12 |
18.45 |
18.73 |
99400.0 |
18.73 |
2021-02-08 |
18.6 |
18.28 |
18.35 |
18.56 |
126100.0 |
18.56 |
2021-02-05 |
18.67 |
17.86 |
18.57 |
18.2 |
200400.0 |
18.2 |
2021-02-04 |
18.66 |
17.81 |
17.81 |
18.35 |
278100.0 |
18.35 |
2021-02-03 |
17.94 |
17.37 |
17.87 |
17.72 |
270800.0 |
17.72 |
2021-02-02 |
18.17 |
17.65 |
18.07 |
18.03 |
148900.0 |
18.03 |
2021-02-01 |
17.83 |
16.98 |
17.3 |
17.75 |
223600.0 |
17.75 |
2021-01-29 |
17.6 |
16.75 |
17.6 |
17.18 |
270900.0 |
17.18 |
2021-01-28 |
17.85 |
16.74 |
16.91 |
17.72 |
350000.0 |
17.72 |
2021-01-27 |
16.92 |
16.0 |
16.92 |
16.48 |
429300.0 |
16.48 |
2021-01-26 |
18.43 |
17.33 |
18.43 |
17.41 |
226700.0 |
17.41 |
2021-01-25 |
19.16 |
17.36 |
18.78 |
18.22 |
345300.0 |
18.22 |
2021-01-22 |
19.26 |
18.61 |
18.92 |
19.14 |
215200.0 |
19.14 |
2021-01-21 |
19.86 |
19.0 |
19.86 |
19.19 |
202700.0 |
19.19 |
2021-01-20 |
20.22 |
19.7 |
20.0 |
19.87 |
199400.0 |
19.87 |
2021-01-19 |
20.41 |
19.88 |
20.4 |
20.17 |
164700.0 |
20.17 |
2021-01-15 |
20.41 |
19.83 |
19.93 |
20.12 |
151600.0 |
20.12 |
2021-01-14 |
20.72 |
20.0 |
20.2 |
20.55 |
219800.0 |
20.55 |
2021-01-13 |
20.39 |
19.79 |
20.16 |
20.05 |
194200.0 |
20.05 |
2021-01-12 |
20.66 |
19.36 |
19.47 |
20.44 |
269000.0 |
20.44 |
2021-01-11 |
19.4 |
18.58 |
18.88 |
19.22 |
189500.0 |
19.22 |
2021-01-08 |
19.79 |
18.84 |
19.79 |
19.25 |
165500.0 |
19.25 |
2021-01-07 |
20.4 |
19.63 |
20.35 |
19.69 |
235900.0 |
19.69 |
2021-01-06 |
20.4 |
18.71 |
18.75 |
20.08 |
533200.0 |
20.08 |
2021-01-05 |
18.32 |
17.81 |
17.81 |
18.09 |
204900.0 |
18.09 |
2021-01-04 |
19.03 |
17.66 |
18.6 |
17.68 |
372100.0 |
17.68 |
2020-12-31 |
18.61 |
17.97 |
18.02 |
18.54 |
105900.0 |
18.54 |
2020-12-30 |
18.25 |
17.76 |
17.92 |
18.07 |
110500.0 |
18.07 |
2020-12-29 |
18.38 |
17.72 |
18.16 |
17.95 |
156900.0 |
17.88 |
2020-12-28 |
18.38 |
17.79 |
17.87 |
18.12 |
176900.0 |
18.05 |
2020-12-24 |
17.84 |
17.37 |
17.75 |
17.77 |
63500.0 |
17.7 |
2020-12-23 |
17.88 |
17.29 |
17.29 |
17.77 |
190600.0 |
17.7 |
2020-12-22 |
17.68 |
17.11 |
17.42 |
17.12 |
101300.0 |
17.05 |
2020-12-21 |
17.77 |
17.15 |
17.51 |
17.46 |
137800.0 |
17.39 |
2020-12-18 |
18.12 |
17.49 |
17.84 |
17.62 |
643100.0 |
17.55 |
2020-12-17 |
17.8 |
17.48 |
17.8 |
17.69 |
195900.0 |
17.62 |
2020-12-16 |
18.03 |
17.72 |
17.99 |
17.77 |
146900.0 |
17.7 |
2020-12-15 |
18.03 |
17.54 |
18.03 |
17.87 |
283200.0 |
17.8 |
2020-12-14 |
18.11 |
17.7 |
17.78 |
17.75 |
317200.0 |
17.68 |
2020-12-11 |
17.62 |
17.3 |
17.5 |
17.39 |
187000.0 |
17.32 |
2020-12-10 |
17.9 |
17.48 |
17.6 |
17.85 |
101200.0 |
17.78 |
2020-12-09 |
18.07 |
17.63 |
18.03 |
17.87 |
145400.0 |
17.8 |
2020-12-08 |
17.91 |
17.62 |
17.67 |
17.79 |
113900.0 |
17.72 |
2020-12-07 |
18.07 |
17.78 |
17.94 |
17.88 |
164300.0 |
17.81 |
2020-12-04 |
18.1 |
17.61 |
17.65 |
18.06 |
119700.0 |
17.99 |
2020-12-03 |
17.65 |
17.25 |
17.6 |
17.4 |
129200.0 |
17.33 |
2020-12-02 |
17.64 |
17.18 |
17.18 |
17.52 |
110700.0 |
17.45 |
2020-12-01 |
17.37 |
16.88 |
17.32 |
17.15 |
143300.0 |
17.08 |
2020-11-30 |
17.32 |
16.63 |
17.32 |
16.75 |
254100.0 |
16.68 |
2020-11-27 |
17.85 |
17.04 |
17.63 |
17.49 |
130500.0 |
17.42 |
2020-11-25 |
18.23 |
17.58 |
17.92 |
17.76 |
137800.0 |
17.69 |
2020-11-24 |
18.41 |
17.24 |
17.42 |
18.23 |
212200.0 |
18.16 |
2020-11-23 |
17.21 |
16.85 |
17.12 |
16.96 |
173400.0 |
16.89 |
2020-11-20 |
16.79 |
16.45 |
16.67 |
16.71 |
204800.0 |
16.64 |
2020-11-19 |
17.04 |
16.59 |
16.93 |
16.97 |
113500.0 |
16.9 |
2020-11-18 |
17.83 |
17.0 |
17.66 |
17.0 |
138800.0 |
16.93 |
2020-11-17 |
17.65 |
17.19 |
17.45 |
17.52 |
225300.0 |
17.45 |
2020-11-16 |
17.82 |
17.13 |
17.39 |
17.75 |
238200.0 |
17.68 |
2020-11-13 |
16.84 |
16.21 |
16.54 |
16.62 |
168700.0 |
16.56 |
2020-11-12 |
16.39 |
15.95 |
16.31 |
16.29 |
216200.0 |
16.23 |
2020-11-11 |
17.32 |
16.42 |
17.32 |
16.64 |
136100.0 |
16.58 |
2020-11-10 |
17.49 |
16.76 |
17.25 |
17.22 |
304400.0 |
17.15 |
2020-11-09 |
19.13 |
16.11 |
16.45 |
16.96 |
318400.0 |
16.89 |
2020-11-06 |
15.37 |
14.8 |
15.37 |
14.84 |
109000.0 |
14.78 |
2020-11-05 |
15.22 |
14.56 |
14.56 |
15.13 |
100800.0 |
15.07 |
2020-11-04 |
15.01 |
14.4 |
15.01 |
14.54 |
136900.0 |
14.48 |
2020-11-03 |
15.84 |
15.28 |
15.39 |
15.65 |
176600.0 |
15.59 |
2020-11-02 |
15.13 |
14.51 |
14.68 |
15.01 |
204500.0 |
14.95 |
2020-10-30 |
14.56 |
14.21 |
14.44 |
14.39 |
144800.0 |
14.33 |
2020-10-29 |
14.45 |
13.77 |
13.99 |
14.29 |
268400.0 |
14.23 |
2020-10-28 |
14.33 |
13.98 |
13.98 |
14.07 |
163900.0 |
14.02 |
2020-10-27 |
14.99 |
14.21 |
14.99 |
14.25 |
178900.0 |
14.19 |
2020-10-26 |
14.98 |
14.44 |
14.74 |
14.98 |
137600.0 |
14.92 |
2020-10-23 |
16.87 |
14.97 |
16.35 |
15.02 |
190000.0 |
14.96 |
2020-10-22 |
15.66 |
14.94 |
15.02 |
15.59 |
192300.0 |
15.53 |
2020-10-21 |
15.0 |
14.62 |
14.82 |
14.95 |
127000.0 |
14.89 |
2020-10-20 |
14.75 |
14.19 |
14.27 |
14.7 |
141900.0 |
14.64 |
2020-10-19 |
14.31 |
13.81 |
14.16 |
14.07 |
128200.0 |
14.02 |
2020-10-16 |
14.43 |
14.0 |
14.39 |
14.07 |
106900.0 |
14.02 |
2020-10-15 |
14.48 |
13.71 |
13.95 |
14.37 |
181800.0 |
14.31 |
2020-10-14 |
14.16 |
13.89 |
13.92 |
14.01 |
196800.0 |
13.96 |
2020-10-13 |
14.25 |
13.8 |
14.08 |
14.08 |
240000.0 |
14.03 |
2020-10-12 |
14.14 |
13.9 |
13.9 |
14.12 |
111600.0 |
14.06 |
2020-10-09 |
14.46 |
13.9 |
14.4 |
13.94 |
206700.0 |
13.89 |
2020-10-08 |
14.27 |
13.7 |
13.98 |
14.22 |
155100.0 |
14.16 |
2020-10-07 |
13.95 |
13.32 |
13.71 |
13.76 |
264300.0 |
13.71 |
2020-10-06 |
14.24 |
13.47 |
13.93 |
13.49 |
245600.0 |
13.44 |
2020-10-05 |
13.67 |
13.23 |
13.25 |
13.65 |
155700.0 |
13.6 |
2020-10-02 |
13.07 |
12.28 |
12.28 |
12.99 |
152600.0 |
12.94 |
2020-10-01 |
12.67 |
12.24 |
12.56 |
12.59 |
192300.0 |
12.54 |
2020-09-30 |
12.82 |
12.34 |
12.46 |
12.46 |
201600.0 |
12.41 |
2020-09-29 |
12.63 |
12.14 |
12.63 |
12.46 |
156800.0 |
12.41 |
2020-09-28 |
12.87 |
12.45 |
12.45 |
12.69 |
164000.0 |
12.57 |
2020-09-25 |
12.29 |
12.06 |
12.1 |
12.25 |
216600.0 |
12.13 |
2020-09-24 |
12.54 |
11.97 |
12.21 |
12.22 |
251900.0 |
12.11 |
2020-09-23 |
12.82 |
12.1 |
12.51 |
12.12 |
221700.0 |
12.01 |
2020-09-22 |
12.78 |
12.28 |
12.64 |
12.36 |
188700.0 |
12.24 |
2020-09-21 |
13.11 |
12.33 |
13.01 |
12.52 |
296100.0 |
12.4 |
2020-09-18 |
13.43 |
12.95 |
13.13 |
13.39 |
770300.0 |
13.26 |
2020-09-17 |
13.15 |
12.71 |
12.71 |
13.06 |
228100.0 |
12.94 |
2020-09-16 |
13.26 |
12.78 |
13.04 |
13.01 |
222500.0 |
12.89 |
2020-09-15 |
13.3 |
12.84 |
13.19 |
12.91 |
115100.0 |
12.79 |
2020-09-14 |
13.34 |
12.83 |
12.99 |
13.17 |
168700.0 |
13.05 |
2020-09-11 |
13.0 |
12.71 |
12.94 |
12.82 |
198400.0 |
12.7 |
2020-09-10 |
13.3 |
12.95 |
13.12 |
12.98 |
247700.0 |
12.86 |
2020-09-09 |
13.25 |
12.89 |
13.25 |
13.04 |
163700.0 |
12.92 |
2020-09-08 |
13.41 |
12.95 |
13.41 |
13.11 |
237000.0 |
12.99 |
2020-09-04 |
13.74 |
13.29 |
13.74 |
13.65 |
202600.0 |
13.52 |
2020-09-03 |
13.73 |
13.17 |
13.26 |
13.31 |
250400.0 |
13.18 |
2020-09-02 |
13.24 |
13.0 |
13.1 |
13.14 |
157000.0 |
13.02 |
2020-09-01 |
13.3 |
12.62 |
12.71 |
13.18 |
357800.0 |
13.06 |
2020-08-31 |
13.18 |
12.82 |
13.12 |
12.84 |
286200.0 |
12.72 |
2020-08-28 |
13.43 |
13.11 |
13.43 |
13.25 |
97900.0 |
13.13 |
2020-08-27 |
13.54 |
13.14 |
13.14 |
13.2 |
120400.0 |
13.08 |
2020-08-26 |
13.37 |
12.99 |
13.26 |
13.02 |
151400.0 |
12.9 |
2020-08-25 |
13.61 |
13.16 |
13.57 |
13.32 |
156400.0 |
13.19 |
2020-08-24 |
13.36 |
12.62 |
12.9 |
13.28 |
275900.0 |
13.16 |
2020-08-21 |
12.89 |
12.58 |
12.58 |
12.67 |
216000.0 |
12.55 |
2020-08-20 |
12.87 |
12.63 |
12.78 |
12.8 |
145700.0 |
12.68 |
2020-08-19 |
13.12 |
12.76 |
12.85 |
12.98 |
354000.0 |
12.86 |
2020-08-18 |
13.19 |
12.64 |
13.19 |
12.82 |
344300.0 |
12.7 |
2020-08-17 |
13.79 |
13.12 |
13.79 |
13.26 |
371900.0 |
13.14 |
2020-08-14 |
13.83 |
13.09 |
13.16 |
13.77 |
417300.0 |
13.64 |
2020-08-13 |
13.55 |
13.22 |
13.42 |
13.38 |
541800.0 |
13.25 |
2020-08-12 |
14.38 |
13.45 |
14.23 |
13.58 |
347100.0 |
13.45 |
2020-08-11 |
14.51 |
13.85 |
14.25 |
13.85 |
429200.0 |
13.72 |
2020-08-10 |
14.18 |
13.76 |
13.97 |
13.77 |
343400.0 |
13.64 |
2020-08-07 |
13.76 |
12.9 |
12.93 |
13.75 |
370300.0 |
13.62 |
2020-08-06 |
13.31 |
12.97 |
13.31 |
13.1 |
133700.0 |
12.98 |
2020-08-05 |
13.42 |
13.05 |
13.28 |
13.22 |
199400.0 |
13.1 |
2020-08-04 |
13.07 |
12.78 |
12.96 |
13.0 |
146600.0 |
12.88 |
2020-08-03 |
13.18 |
12.87 |
13.18 |
13.02 |
130900.0 |
12.9 |
2020-07-31 |
13.31 |
12.76 |
13.29 |
13.08 |
243200.0 |
12.96 |
2020-07-30 |
13.5 |
13.05 |
13.29 |
13.38 |
196600.0 |
13.25 |
2020-07-29 |
13.7 |
13.32 |
13.46 |
13.68 |
239900.0 |
13.55 |
2020-07-28 |
13.63 |
13.24 |
13.39 |
13.33 |
309600.0 |
13.2 |
2020-07-27 |
14.25 |
13.46 |
13.97 |
13.6 |
398000.0 |
13.47 |
2020-07-24 |
14.32 |
13.92 |
14.15 |
14.09 |
747400.0 |
13.96 |
2020-07-23 |
14.5 |
13.49 |
13.49 |
14.35 |
252200.0 |
14.22 |
2020-07-22 |
13.67 |
13.38 |
13.47 |
13.62 |
183600.0 |
13.49 |
2020-07-21 |
13.74 |
13.04 |
13.04 |
13.7 |
219200.0 |
13.57 |
2020-07-20 |
13.11 |
12.73 |
12.85 |
12.85 |
190300.0 |
12.73 |
2020-07-17 |
13.43 |
12.98 |
13.33 |
12.99 |
255900.0 |
12.87 |
2020-07-16 |
13.73 |
13.28 |
13.47 |
13.39 |
253200.0 |
13.26 |
2020-07-15 |
13.83 |
13.18 |
13.27 |
13.67 |
304000.0 |
13.54 |
2020-07-14 |
13.0 |
12.6 |
12.78 |
12.72 |
347000.0 |
12.6 |
2020-07-13 |
13.22 |
12.56 |
13.21 |
12.86 |
503000.0 |
12.74 |
2020-07-10 |
13.0 |
12.34 |
12.34 |
12.92 |
398000.0 |
12.8 |
2020-07-09 |
12.77 |
12.23 |
12.57 |
12.32 |
251100.0 |
12.2 |
2020-07-08 |
12.9 |
12.34 |
12.67 |
12.68 |
321100.0 |
12.56 |
2020-07-07 |
13.06 |
12.67 |
12.95 |
12.76 |
298900.0 |
12.64 |
2020-07-06 |
13.66 |
13.02 |
13.44 |
13.2 |
167700.0 |
13.08 |
2020-07-02 |
13.71 |
12.91 |
13.47 |
12.96 |
251700.0 |
12.84 |
2020-07-01 |
13.57 |
12.82 |
13.46 |
12.95 |
402600.0 |
12.83 |
2020-06-30 |
13.45 |
12.75 |
12.84 |
13.37 |
409300.0 |
13.24 |
2020-06-29 |
13.24 |
12.22 |
12.32 |
13.01 |
694700.0 |
12.89 |
2020-06-26 |
12.39 |
11.86 |
12.18 |
12.1 |
771100.0 |
11.92 |
2020-06-25 |
12.52 |
11.86 |
11.93 |
12.49 |
412600.0 |
12.3 |
2020-06-24 |
12.48 |
11.8 |
12.47 |
12.1 |
547000.0 |
11.92 |
2020-06-23 |
12.96 |
12.48 |
12.65 |
12.59 |
485500.0 |
12.4 |
2020-06-22 |
12.55 |
11.98 |
12.22 |
12.53 |
363400.0 |
12.34 |
2020-06-19 |
12.79 |
12.33 |
12.73 |
12.45 |
741100.0 |
12.26 |
2020-06-18 |
12.7 |
12.11 |
12.11 |
12.49 |
423200.0 |
12.3 |
2020-06-17 |
12.94 |
12.4 |
12.92 |
12.43 |
246000.0 |
12.24 |
2020-06-16 |
13.21 |
12.58 |
13.05 |
12.89 |
273000.0 |
12.7 |
2020-06-15 |
12.57 |
11.76 |
11.85 |
12.42 |
706400.0 |
12.23 |
2020-06-12 |
12.76 |
12.0 |
12.74 |
12.52 |
400900.0 |
12.33 |
2020-06-11 |
12.56 |
12.0 |
12.27 |
12.03 |
417800.0 |
11.85 |
2020-06-10 |
14.08 |
13.34 |
14.08 |
13.38 |
337300.0 |
13.18 |
2020-06-09 |
14.57 |
13.86 |
14.38 |
14.15 |
388100.0 |
13.94 |
2020-06-08 |
15.1 |
14.65 |
14.86 |
14.96 |
1546500.0 |
14.73 |
2020-06-05 |
14.83 |
14.11 |
14.75 |
14.42 |
607700.0 |
14.2 |
2020-06-04 |
13.57 |
12.76 |
13.03 |
13.44 |
283300.0 |
13.24 |
2020-06-03 |
13.37 |
12.53 |
12.62 |
13.14 |
241100.0 |
12.94 |
2020-06-02 |
12.61 |
11.99 |
12.49 |
12.19 |
234600.0 |
12.01 |
2020-06-01 |
12.61 |
11.95 |
12.18 |
12.23 |
223500.0 |
12.05 |
2020-05-29 |
12.48 |
11.98 |
12.19 |
12.15 |
413300.0 |
11.97 |
2020-05-28 |
13.73 |
12.4 |
13.73 |
12.49 |
367400.0 |
12.3 |
2020-05-27 |
13.57 |
12.92 |
13.54 |
13.51 |
460100.0 |
13.31 |
2020-05-26 |
12.89 |
12.55 |
12.62 |
12.75 |
294400.0 |
12.56 |
2020-05-22 |
12.18 |
11.65 |
12.05 |
11.86 |
219100.0 |
11.68 |
2020-05-21 |
12.35 |
11.83 |
12.19 |
12.07 |
218900.0 |
11.89 |
2020-05-20 |
12.33 |
11.28 |
11.28 |
12.12 |
879400.0 |
11.94 |
2020-05-19 |
11.64 |
10.98 |
11.52 |
11.13 |
478300.0 |
10.96 |
2020-05-18 |
11.99 |
11.0 |
11.0 |
11.7 |
434200.0 |
11.52 |
2020-05-15 |
10.47 |
10.13 |
10.34 |
10.34 |
667400.0 |
10.18 |
2020-05-14 |
10.44 |
9.38 |
9.76 |
10.41 |
486700.0 |
10.25 |
2020-05-13 |
10.58 |
9.88 |
10.58 |
10.11 |
429100.0 |
9.96 |
2020-05-12 |
11.37 |
10.71 |
11.37 |
10.78 |
347800.0 |
10.62 |
2020-05-11 |
11.79 |
11.18 |
11.79 |
11.28 |
464400.0 |
11.11 |
2020-05-08 |
12.29 |
11.53 |
11.65 |
12.2 |
290800.0 |
12.02 |
2020-05-07 |
11.63 |
11.1 |
11.18 |
11.29 |
1679300.0 |
11.12 |
2020-05-06 |
11.3 |
10.8 |
11.21 |
11.04 |
381400.0 |
10.87 |
2020-05-05 |
12.13 |
11.08 |
11.92 |
11.09 |
562800.0 |
10.92 |
2020-05-04 |
11.74 |
11.26 |
11.5 |
11.63 |
491900.0 |
11.45 |
2020-05-01 |
12.09 |
11.39 |
12.08 |
11.8 |
625800.0 |
11.62 |
2020-04-30 |
13.06 |
12.1 |
13.05 |
12.58 |
577900.0 |
12.39 |
2020-04-29 |
14.34 |
13.07 |
13.26 |
13.6 |
535000.0 |
13.39 |
2020-04-28 |
13.34 |
12.75 |
13.24 |
12.89 |
268000.0 |
12.7 |
2020-04-27 |
12.94 |
11.86 |
12.05 |
12.67 |
266700.0 |
12.48 |
2020-04-24 |
12.05 |
11.3 |
11.97 |
11.75 |
360900.0 |
11.57 |
2020-04-23 |
11.97 |
10.4 |
10.4 |
11.83 |
356400.0 |
11.65 |
2020-04-22 |
11.07 |
10.45 |
11.07 |
10.67 |
405200.0 |
10.51 |
2020-04-21 |
11.06 |
10.56 |
10.83 |
10.68 |
323800.0 |
10.52 |
2020-04-20 |
11.74 |
11.0 |
11.02 |
11.34 |
292600.0 |
11.17 |
2020-04-17 |
11.85 |
10.7 |
10.85 |
11.39 |
480200.0 |
11.22 |
2020-04-16 |
11.32 |
10.25 |
11.12 |
10.62 |
691100.0 |
10.46 |
2020-04-15 |
11.49 |
10.92 |
11.31 |
11.18 |
374500.0 |
11.01 |
2020-04-14 |
13.05 |
11.64 |
12.77 |
12.08 |
454200.0 |
11.9 |
2020-04-13 |
13.1 |
12.05 |
13.1 |
12.39 |
285800.0 |
12.2 |
2020-04-09 |
13.31 |
12.44 |
12.62 |
13.17 |
448900.0 |
12.97 |
2020-04-08 |
12.4 |
11.62 |
11.92 |
12.13 |
555600.0 |
11.95 |
2020-04-07 |
12.19 |
11.07 |
11.9 |
11.8 |
660000.0 |
11.62 |
2020-04-06 |
11.22 |
10.34 |
10.44 |
11.16 |
552300.0 |
10.99 |
2020-04-03 |
10.48 |
9.55 |
10.2 |
9.99 |
612400.0 |
9.84 |
2020-04-02 |
10.7 |
9.69 |
9.88 |
10.32 |
459700.0 |
10.16 |
2020-04-01 |
10.67 |
9.87 |
10.56 |
10.0 |
659500.0 |
9.85 |
2020-03-31 |
11.36 |
10.76 |
11.18 |
11.18 |
596000.0 |
11.01 |
2020-03-30 |
11.68 |
10.87 |
11.68 |
11.39 |
378100.0 |
11.22 |
2020-03-27 |
11.89 |
10.6 |
10.83 |
11.7 |
659400.0 |
11.45 |
2020-03-26 |
11.54 |
10.34 |
10.52 |
11.41 |
528700.0 |
11.17 |
2020-03-25 |
11.05 |
10.0 |
10.46 |
10.37 |
580200.0 |
10.15 |
2020-03-24 |
10.68 |
9.95 |
10.02 |
10.46 |
585200.0 |
10.24 |
2020-03-23 |
9.86 |
8.67 |
9.57 |
9.32 |
567500.0 |
9.12 |
2020-03-20 |
10.18 |
8.92 |
9.68 |
9.52 |
835000.0 |
9.32 |
2020-03-19 |
9.98 |
8.63 |
9.34 |
9.7 |
595600.0 |
9.5 |
2020-03-18 |
10.41 |
8.63 |
10.24 |
9.41 |
528600.0 |
9.21 |
2020-03-17 |
11.15 |
9.97 |
10.99 |
11.02 |
912900.0 |
10.79 |
2020-03-16 |
12.27 |
10.51 |
11.9 |
10.58 |
489400.0 |
10.36 |
2020-03-13 |
13.18 |
12.06 |
13.18 |
13.1 |
866400.0 |
12.82 |
2020-03-12 |
13.66 |
12.14 |
12.19 |
12.25 |
611800.0 |
11.99 |
2020-03-11 |
14.43 |
13.33 |
14.1 |
13.46 |
572000.0 |
13.18 |
2020-03-10 |
15.27 |
13.76 |
15.08 |
14.66 |
494000.0 |
14.35 |
2020-03-09 |
15.57 |
11.5 |
14.9 |
14.47 |
445400.0 |
14.17 |
2020-03-06 |
17.01 |
16.01 |
16.39 |
16.64 |
504900.0 |
16.29 |
2020-03-05 |
17.38 |
16.93 |
16.99 |
17.26 |
348500.0 |
16.9 |
2020-03-04 |
17.7 |
16.51 |
17.29 |
17.64 |
380300.0 |
17.27 |
2020-03-03 |
18.47 |
16.96 |
18.04 |
17.04 |
285200.0 |
16.68 |
2020-03-02 |
18.16 |
16.87 |
16.96 |
18.13 |
342300.0 |
17.75 |
2020-02-28 |
17.17 |
16.43 |
16.6 |
16.74 |
516500.0 |
16.39 |
2020-02-27 |
18.01 |
17.12 |
17.22 |
17.3 |
273200.0 |
16.94 |
2020-02-26 |
18.46 |
17.86 |
18.39 |
17.88 |
223000.0 |
17.5 |
2020-02-25 |
19.14 |
18.16 |
19.14 |
18.18 |
252000.0 |
17.8 |
2020-02-24 |
19.26 |
18.87 |
19.1 |
19.18 |
179200.0 |
18.78 |
2020-02-21 |
20.05 |
19.58 |
20.05 |
19.79 |
176000.0 |
19.37 |
2020-02-20 |
20.46 |
19.89 |
20.22 |
20.13 |
292400.0 |
19.71 |
2020-02-19 |
20.38 |
20.1 |
20.24 |
20.37 |
215800.0 |
19.94 |
2020-02-18 |
20.67 |
20.11 |
20.49 |
20.17 |
267500.0 |
19.75 |