名前 | Oak Valley Bancorp (CA) Common Stock |
ティッカー | OVLY |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 16.67 | 15.75 | 16.67 | 16.0 | 31800.0 | 16.0 |
2021-02-12 | 16.1 | 15.7 | 15.85 | 15.97 | 15500.0 | 15.97 |
2021-02-11 | 16.02 | 15.68 | 15.68 | 16.02 | 11800.0 | 16.02 |
2021-02-10 | 15.9 | 15.49 | 15.63 | 15.51 | 7100.0 | 15.51 |
2021-02-09 | 15.92 | 15.44 | 15.92 | 15.75 | 10400.0 | 15.75 |
2021-02-08 | 16.36 | 15.82 | 16.21 | 16.0 | 15400.0 | 16.0 |
2021-02-05 | 16.15 | 16.03 | 16.15 | 16.15 | 6500.0 | 16.15 |
2021-02-04 | 16.54 | 16.16 | 16.54 | 16.46 | 4000.0 | 16.46 |
2021-02-03 | 16.5 | 15.87 | 15.87 | 16.1 | 6100.0 | 16.1 |
2021-02-02 | 15.98 | 15.83 | 15.94 | 15.98 | 3100.0 | 15.98 |
2021-02-01 | 16.0 | 15.27 | 15.52 | 15.41 | 7800.0 | 15.41 |
2021-01-29 | 15.9 | 15.3 | 15.9 | 15.55 | 12700.0 | 15.55 |
2021-01-28 | 15.99 | 15.57 | 15.68 | 15.98 | 5400.0 | 15.83 |
2021-01-27 | 15.85 | 15.4 | 15.5 | 15.42 | 29300.0 | 15.28 |
2021-01-26 | 15.97 | 15.48 | 15.71 | 15.54 | 5800.0 | 15.4 |
2021-01-25 | 15.85 | 15.37 | 15.75 | 15.71 | 10500.0 | 15.57 |
2021-01-22 | 16.15 | 15.18 | 15.18 | 16.15 | 14100.0 | 16.0 |
2021-01-21 | 16.0 | 15.14 | 15.87 | 15.28 | 4800.0 | 15.14 |
2021-01-20 | 15.9 | 15.2 | 15.86 | 15.67 | 11000.0 | 15.53 |
2021-01-19 | 16.03 | 15.77 | 16.03 | 15.85 | 6900.0 | 15.71 |
2021-01-15 | 16.1 | 15.94 | 15.94 | 15.99 | 8500.0 | 15.84 |
2021-01-14 | 16.2 | 16.04 | 16.2 | 16.2 | 5700.0 | 16.05 |
2021-01-13 | 16.27 | 16.14 | 16.27 | 16.16 | 7500.0 | 16.01 |
2021-01-12 | 16.4 | 16.38 | 16.4 | 16.39 | 4700.0 | 16.24 |
2021-01-11 | 16.42 | 16.07 | 16.07 | 16.42 | 10400.0 | 16.27 |
2021-01-08 | 16.85 | 16.24 | 16.8 | 16.57 | 12700.0 | 16.42 |
2021-01-07 | 17.93 | 16.36 | 16.41 | 16.73 | 14400.0 | 16.58 |
2021-01-06 | 16.78 | 15.64 | 15.72 | 16.38 | 15800.0 | 16.23 |
2021-01-05 | 16.45 | 15.41 | 16.45 | 15.42 | 21200.0 | 15.28 |
2021-01-04 | 16.75 | 16.24 | 16.75 | 16.3 | 13600.0 | 16.15 |
2020-12-31 | 16.93 | 16.61 | 16.9 | 16.62 | 6200.0 | 16.47 |
2020-12-30 | 17.44 | 17.09 | 17.15 | 17.21 | 6100.0 | 17.05 |
2020-12-29 | 17.2 | 16.83 | 17.2 | 17.16 | 7800.0 | 17.0 |
2020-12-28 | 17.48 | 16.64 | 17.48 | 16.98 | 4500.0 | 16.83 |
2020-12-24 | 17.6 | 17.43 | 17.53 | 17.43 | 1600.0 | 17.27 |
2020-12-23 | 17.85 | 17.56 | 17.8 | 17.75 | 2200.0 | 17.59 |
2020-12-22 | 17.87 | 17.45 | 17.87 | 17.84 | 2200.0 | 17.68 |
2020-12-21 | 17.66 | 17.24 | 17.35 | 17.64 | 5100.0 | 17.48 |
2020-12-18 | 18.09 | 17.45 | 18.09 | 17.45 | 36800.0 | 17.29 |
2020-12-17 | 17.99 | 16.88 | 17.79 | 17.92 | 4900.0 | 17.76 |
2020-12-16 | 17.87 | 17.52 | 17.52 | 17.53 | 5000.0 | 17.37 |
2020-12-15 | 17.82 | 17.37 | 17.42 | 17.37 | 5200.0 | 17.21 |
2020-12-14 | 17.52 | 17.01 | 17.31 | 17.03 | 7900.0 | 16.88 |
2020-12-11 | 18.16 | 17.51 | 17.86 | 17.63 | 4400.0 | 17.47 |
2020-12-10 | 18.3 | 17.62 | 17.89 | 18.01 | 5800.0 | 17.85 |
2020-12-09 | 18.31 | 17.61 | 18.31 | 17.61 | 11000.0 | 17.45 |
2020-12-08 | 18.3 | 17.92 | 18.3 | 18.11 | 13200.0 | 17.95 |
2020-12-07 | 18.35 | 17.72 | 17.82 | 18.25 | 9300.0 | 18.08 |
2020-12-04 | 18.15 | 17.23 | 17.23 | 18.02 | 4500.0 | 17.86 |
2020-12-03 | 17.74 | 17.2 | 17.23 | 17.2 | 1700.0 | 17.04 |
2020-12-02 | 17.98 | 17.43 | 17.64 | 17.43 | 3900.0 | 17.27 |
2020-12-01 | 18.27 | 17.9 | 17.97 | 18.2 | 9600.0 | 18.03 |
2020-11-30 | 18.05 | 17.72 | 17.75 | 17.92 | 5400.0 | 17.76 |
2020-11-27 | 18.05 | 17.83 | 17.83 | 18.01 | 2800.0 | 17.85 |
2020-11-25 | 18.37 | 17.51 | 18.37 | 18.06 | 5900.0 | 17.9 |
2020-11-24 | 18.59 | 18.03 | 18.18 | 18.47 | 21100.0 | 18.3 |
2020-11-23 | 18.59 | 17.62 | 17.7 | 18.36 | 17400.0 | 18.19 |
2020-11-20 | 17.5 | 17.1 | 17.33 | 17.21 | 6800.0 | 17.05 |
2020-11-19 | 17.69 | 17.69 | 17.69 | 17.69 | 1800.0 | 17.53 |
2020-11-18 | 18.2 | 17.31 | 18.2 | 17.37 | 4900.0 | 17.21 |
2020-11-17 | 18.49 | 17.7 | 18.19 | 17.83 | 8500.0 | 17.67 |
2020-11-16 | 18.6 | 18.23 | 18.6 | 18.47 | 9000.0 | 18.3 |
2020-11-13 | 18.52 | 17.9 | 18.0 | 18.4 | 4600.0 | 18.23 |
2020-11-12 | 18.33 | 17.68 | 18.29 | 17.69 | 5400.0 | 17.53 |
2020-11-11 | 18.2 | 17.79 | 18.2 | 18.08 | 6900.0 | 17.92 |
2020-11-10 | 18.68 | 17.52 | 18.24 | 18.51 | 17700.0 | 18.34 |
2020-11-09 | 19.25 | 17.27 | 17.27 | 18.12 | 29200.0 | 17.96 |
2020-11-06 | 17.13 | 16.4 | 16.55 | 16.4 | 2600.0 | 16.25 |
2020-11-05 | 17.41 | 17.0 | 17.41 | 17.0 | 3300.0 | 16.85 |
2020-11-04 | 17.77 | 15.84 | 15.84 | 17.44 | 9500.0 | 17.28 |
2020-11-03 | 16.5 | 14.45 | 14.47 | 16.5 | 16600.0 | 16.35 |
2020-11-02 | 15.27 | 13.98 | 14.14 | 15.22 | 7300.0 | 15.08 |
2020-10-30 | 14.1 | 13.76 | 13.91 | 13.87 | 4800.0 | 13.74 |
2020-10-29 | 14.06 | 13.03 | 13.6 | 14.06 | 5800.0 | 13.93 |
2020-10-28 | 14.14 | 13.6 | 13.84 | 13.61 | 6300.0 | 13.49 |
2020-10-27 | 14.72 | 13.94 | 14.72 | 13.94 | 4100.0 | 13.81 |
2020-10-26 | 14.9 | 13.97 | 14.52 | 14.71 | 6600.0 | 14.58 |
2020-10-23 | 15.13 | 14.1 | 15.02 | 14.49 | 4100.0 | 14.36 |
2020-10-22 | 16.0 | 14.37 | 16.0 | 14.91 | 6800.0 | 14.77 |
2020-10-21 | 16.08 | 15.0 | 15.0 | 15.19 | 6500.0 | 15.05 |
2020-10-20 | 15.12 | 14.66 | 14.66 | 15.12 | 1700.0 | 14.98 |
2020-10-19 | 14.62 | 13.85 | 13.85 | 14.19 | 1900.0 | 14.06 |
2020-10-16 | 14.54 | 13.88 | 14.29 | 14.06 | 6000.0 | 13.93 |
2020-10-15 | 14.51 | 14.19 | 14.37 | 14.38 | 3900.0 | 14.25 |
2020-10-14 | 15.0 | 14.4 | 15.0 | 14.62 | 3000.0 | 14.49 |
2020-10-13 | 15.49 | 14.97 | 14.97 | 15.05 | 4300.0 | 14.91 |
2020-10-12 | 15.32 | 14.68 | 14.73 | 15.18 | 5000.0 | 15.04 |
2020-10-09 | 14.8 | 14.31 | 14.31 | 14.79 | 2500.0 | 14.66 |
2020-10-08 | 14.81 | 13.63 | 14.58 | 14.19 | 14400.0 | 14.06 |
2020-10-07 | 14.58 | 13.85 | 14.0 | 14.58 | 9900.0 | 14.45 |
2020-10-06 | 14.34 | 13.45 | 13.5 | 13.61 | 7000.0 | 13.49 |
2020-10-05 | 13.36 | 12.81 | 13.0 | 13.3 | 6300.0 | 13.18 |
2020-10-02 | 12.45 | 12.12 | 12.45 | 12.12 | 2400.0 | 12.01 |
2020-10-01 | 12.19 | 11.41 | 11.76 | 11.65 | 9500.0 | 11.54 |
2020-09-30 | 11.72 | 11.4 | 11.72 | 11.46 | 2800.0 | 11.36 |
2020-09-29 | 11.65 | 11.39 | 11.6 | 11.65 | 49800.0 | 11.54 |
2020-09-28 | 11.85 | 11.43 | 11.85 | 11.51 | 13300.0 | 11.41 |
2020-09-25 | 12.38 | 11.07 | 11.07 | 11.64 | 13300.0 | 11.53 |
2020-09-24 | 11.62 | 11.04 | 11.35 | 11.04 | 3200.0 | 10.94 |
2020-09-23 | 11.91 | 11.04 | 11.91 | 11.23 | 7900.0 | 11.13 |
2020-09-22 | 12.29 | 12.01 | 12.29 | 12.01 | 8500.0 | 11.9 |
2020-09-21 | 12.42 | 12.16 | 12.35 | 12.16 | 8200.0 | 12.05 |
2020-09-18 | 12.9 | 12.43 | 12.82 | 12.9 | 19700.0 | 12.78 |
2020-09-17 | 12.85 | 12.45 | 12.72 | 12.62 | 4900.0 | 12.51 |
2020-09-16 | 13.49 | 12.51 | 13.39 | 12.51 | 13900.0 | 12.4 |
2020-09-15 | 13.55 | 13.26 | 13.43 | 13.26 | 4400.0 | 13.14 |
2020-09-14 | 13.59 | 13.25 | 13.38 | 13.46 | 8800.0 | 13.34 |
2020-09-11 | 13.63 | 13.25 | 13.63 | 13.25 | 3700.0 | 13.13 |
2020-09-10 | 13.68 | 13.26 | 13.63 | 13.26 | 2300.0 | 13.14 |
2020-09-09 | 13.37 | 13.33 | 13.33 | 13.33 | 3300.0 | 13.21 |
2020-09-08 | 13.61 | 13.26 | 13.36 | 13.52 | 5700.0 | 13.4 |
2020-09-04 | 13.59 | 13.28 | 13.3 | 13.59 | 3800.0 | 13.47 |
2020-09-03 | 13.52 | 13.19 | 13.52 | 13.3 | 3100.0 | 13.18 |
2020-09-02 | 13.63 | 13.41 | 13.45 | 13.63 | 3800.0 | 13.51 |
2020-09-01 | 13.56 | 13.16 | 13.56 | 13.34 | 5200.0 | 13.22 |
2020-08-31 | 13.59 | 13.5 | 13.5 | 13.5 | 11700.0 | 13.38 |
2020-08-28 | 13.79 | 13.5 | 13.56 | 13.79 | 6600.0 | 13.66 |
2020-08-27 | 13.57 | 13.25 | 13.4 | 13.5 | 3200.0 | 13.38 |
2020-08-26 | 13.62 | 13.45 | 13.62 | 13.45 | 2400.0 | 13.33 |
2020-08-25 | 13.46 | 13.43 | 13.46 | 13.43 | 900.0 | 13.31 |
2020-08-24 | 13.97 | 13.92 | 13.97 | 13.96 | 4500.0 | 13.83 |
2020-08-21 | 14.6 | 14.11 | 14.6 | 14.25 | 3700.0 | 14.12 |
2020-08-20 | 14.76 | 14.46 | 14.46 | 14.62 | 1000.0 | 14.49 |
2020-08-19 | 14.93 | 13.99 | 14.1 | 14.46 | 2000.0 | 14.33 |
2020-08-18 | 14.64 | 14.12 | 14.64 | 14.12 | 1500.0 | 13.99 |
2020-08-17 | 15.07 | 14.52 | 14.71 | 14.59 | 4000.0 | 14.46 |
2020-08-14 | 15.22 | 13.71 | 13.94 | 15.22 | 10400.0 | 15.08 |
2020-08-13 | 13.9 | 13.9 | 13.9 | 13.9 | 700.0 | 13.77 |
2020-08-12 | 13.99 | 13.5 | 13.5 | 13.99 | 4400.0 | 13.86 |
2020-08-11 | 13.5 | 13.25 | 13.25 | 13.26 | 5200.0 | 13.14 |
2020-08-10 | 13.4 | 13.37 | 13.37 | 13.39 | 4300.0 | 13.27 |
2020-08-07 | 13.4 | 12.95 | 12.95 | 13.37 | 5700.0 | 13.25 |
2020-08-06 | 13.92 | 13.03 | 13.26 | 13.35 | 3900.0 | 13.23 |
2020-08-05 | 13.4 | 12.89 | 12.89 | 13.4 | 2800.0 | 13.28 |
2020-08-04 | 13.15 | 13.0 | 13.0 | 13.15 | 1100.0 | 13.03 |
2020-08-03 | 13.19 | 12.83 | 13.01 | 13.19 | 2700.0 | 13.07 |
2020-07-31 | 12.95 | 12.8 | 12.91 | 12.8 | 4100.0 | 12.68 |
2020-07-30 | 13.25 | 12.76 | 12.99 | 13.08 | 5500.0 | 12.82 |
2020-07-29 | 12.98 | 12.65 | 12.7 | 12.79 | 7300.0 | 12.54 |
2020-07-28 | 13.22 | 12.33 | 12.43 | 12.63 | 13700.0 | 12.38 |
2020-07-27 | 12.75 | 12.39 | 12.39 | 12.75 | 7600.0 | 12.5 |
2020-07-24 | 12.35 | 12.35 | 12.35 | 12.35 | 1700.0 | 12.11 |
2020-07-23 | 12.13 | 12.13 | 12.13 | 12.13 | 1100.0 | 11.89 |
2020-07-22 | 12.5 | 12.5 | 12.5 | 12.5 | 2700.0 | 12.25 |
2020-07-21 | 12.5 | 12.46 | 12.49 | 12.5 | 2400.0 | 12.25 |
2020-07-20 | 12.3 | 12.06 | 12.06 | 12.17 | 2300.0 | 11.93 |
2020-07-17 | 12.4 | 12.05 | 12.05 | 12.11 | 2500.0 | 11.87 |
2020-07-16 | 12.28 | 12.13 | 12.25 | 12.13 | 4500.0 | 11.89 |
2020-07-15 | 12.95 | 11.68 | 12.95 | 12.2 | 16600.0 | 11.96 |
2020-07-14 | 12.95 | 12.62 | 12.62 | 12.9 | 4300.0 | 12.65 |
2020-07-13 | 12.8 | 12.45 | 12.8 | 12.75 | 4200.0 | 12.5 |
2020-07-10 | 13.12 | 11.97 | 11.97 | 13.12 | 5100.0 | 12.86 |
2020-07-09 | 13.27 | 11.76 | 13.27 | 12.0 | 27300.0 | 11.76 |
2020-07-08 | 13.53 | 13.09 | 13.53 | 13.12 | 4800.0 | 12.86 |
2020-07-07 | 13.31 | 13.09 | 13.31 | 13.09 | 3600.0 | 12.83 |
2020-07-06 | 13.4 | 12.63 | 12.85 | 13.4 | 12400.0 | 13.14 |
2020-07-02 | 13.0 | 12.5 | 13.0 | 12.58 | 5300.0 | 12.33 |
2020-07-01 | 12.89 | 12.37 | 12.57 | 12.85 | 6700.0 | 12.6 |
2020-06-30 | 12.68 | 12.5 | 12.5 | 12.68 | 4100.0 | 12.43 |
2020-06-29 | 13.04 | 11.87 | 11.87 | 12.76 | 20800.0 | 12.51 |
2020-06-26 | 12.0 | 11.28 | 11.76 | 11.99 | 54500.0 | 11.75 |
2020-06-25 | 12.13 | 11.9 | 11.98 | 11.9 | 6100.0 | 11.67 |
2020-06-24 | 12.71 | 12.01 | 12.71 | 12.01 | 8000.0 | 11.77 |
2020-06-23 | 13.33 | 13.01 | 13.23 | 13.01 | 6500.0 | 12.75 |
2020-06-22 | 13.27 | 12.86 | 12.86 | 13.27 | 8400.0 | 13.01 |
2020-06-19 | 13.04 | 12.52 | 13.04 | 12.94 | 23000.0 | 12.69 |
2020-06-18 | 13.13 | 12.65 | 12.74 | 13.05 | 4700.0 | 12.79 |
2020-06-17 | 13.09 | 12.47 | 12.56 | 13.03 | 10200.0 | 12.77 |
2020-06-16 | 12.89 | 12.23 | 12.82 | 12.89 | 9300.0 | 12.64 |
2020-06-15 | 12.5 | 12.04 | 12.24 | 12.5 | 12300.0 | 12.25 |
2020-06-12 | 12.71 | 11.82 | 12.71 | 11.88 | 15400.0 | 11.65 |
2020-06-11 | 12.93 | 12.02 | 12.93 | 12.03 | 10400.0 | 11.79 |
2020-06-10 | 13.83 | 13.17 | 13.83 | 13.17 | 6600.0 | 12.91 |
2020-06-09 | 13.63 | 13.51 | 13.63 | 13.63 | 5200.0 | 13.36 |
2020-06-08 | 13.84 | 13.55 | 13.7 | 13.6 | 11600.0 | 13.33 |
2020-06-05 | 14.25 | 13.43 | 13.91 | 13.64 | 11500.0 | 13.37 |
2020-06-04 | 13.56 | 13.08 | 13.56 | 13.47 | 4600.0 | 13.2 |
2020-06-03 | 14.07 | 13.52 | 13.88 | 13.52 | 9300.0 | 13.25 |
2020-06-02 | 14.18 | 13.52 | 13.61 | 13.52 | 3600.0 | 13.25 |
2020-06-01 | 13.9 | 13.49 | 13.9 | 13.49 | 12000.0 | 13.22 |
2020-05-29 | 14.22 | 13.76 | 13.85 | 13.76 | 7700.0 | 13.49 |
2020-05-28 | 14.88 | 13.75 | 14.74 | 13.75 | 11500.0 | 13.48 |
2020-05-27 | 14.38 | 12.9 | 13.17 | 14.18 | 12300.0 | 13.9 |
2020-05-26 | 13.36 | 12.79 | 13.33 | 12.79 | 7900.0 | 12.54 |
2020-05-22 | 12.89 | 12.6 | 12.72 | 12.89 | 2400.0 | 12.64 |
2020-05-21 | 12.85 | 12.5 | 12.76 | 12.51 | 8900.0 | 12.26 |
2020-05-20 | 12.98 | 12.53 | 12.53 | 12.77 | 8200.0 | 12.52 |
2020-05-19 | 13.63 | 12.41 | 13.62 | 12.45 | 8000.0 | 12.2 |
2020-05-18 | 14.06 | 13.13 | 13.13 | 14.06 | 11200.0 | 13.78 |
2020-05-15 | 13.1 | 12.53 | 12.6 | 13.1 | 7900.0 | 12.84 |
2020-05-14 | 12.4 | 12.0 | 12.27 | 12.4 | 9400.0 | 12.16 |
2020-05-13 | 12.88 | 12.0 | 12.39 | 12.57 | 13200.0 | 12.32 |
2020-05-12 | 13.66 | 12.13 | 13.66 | 12.13 | 8600.0 | 11.89 |
2020-05-11 | 15.0 | 13.38 | 13.38 | 14.25 | 5800.0 | 13.97 |
2020-05-08 | 14.59 | 13.42 | 13.42 | 13.73 | 8400.0 | 13.46 |
2020-05-07 | 13.67 | 12.72 | 12.95 | 13.2 | 8700.0 | 12.94 |
2020-05-06 | 13.3 | 12.55 | 13.14 | 12.55 | 5800.0 | 12.3 |
2020-05-05 | 14.02 | 13.02 | 13.25 | 13.22 | 4900.0 | 12.96 |
2020-05-04 | 14.34 | 13.44 | 13.44 | 14.34 | 3500.0 | 14.06 |
2020-05-01 | 13.28 | 13.0 | 13.01 | 13.27 | 8200.0 | 13.01 |
2020-04-30 | 14.69 | 13.06 | 14.69 | 13.06 | 8600.0 | 12.8 |
2020-04-29 | 15.65 | 14.94 | 15.0 | 15.11 | 11400.0 | 14.81 |
2020-04-28 | 14.95 | 13.7 | 13.7 | 14.59 | 5300.0 | 14.3 |
2020-04-27 | 14.3 | 12.99 | 13.23 | 13.8 | 18300.0 | 13.53 |
2020-04-24 | 12.98 | 12.42 | 12.88 | 12.88 | 4600.0 | 12.63 |
2020-04-23 | 13.32 | 12.46 | 13.01 | 12.46 | 5200.0 | 12.21 |
2020-04-22 | 13.16 | 12.5 | 13.0 | 13.16 | 3100.0 | 12.9 |
2020-04-21 | 13.07 | 12.33 | 12.33 | 13.07 | 4200.0 | 12.81 |
2020-04-20 | 12.98 | 12.98 | 12.98 | 12.98 | 2700.0 | 12.72 |
2020-04-17 | 13.0 | 12.09 | 12.09 | 13.0 | 7400.0 | 12.74 |
2020-04-16 | 14.07 | 11.31 | 12.76 | 12.0 | 14600.0 | 11.76 |
2020-04-15 | 15.05 | 12.04 | 13.84 | 12.16 | 21900.0 | 11.92 |
2020-04-14 | 16.24 | 14.05 | 15.63 | 14.39 | 6100.0 | 14.11 |
2020-04-13 | 15.86 | 15.28 | 15.73 | 15.36 | 4900.0 | 15.06 |
2020-04-09 | 15.84 | 15.35 | 15.43 | 15.73 | 8400.0 | 15.42 |
2020-04-08 | 16.24 | 15.01 | 15.45 | 16.19 | 15300.0 | 15.87 |
2020-04-07 | 15.75 | 14.97 | 15.45 | 15.75 | 11800.0 | 15.44 |
2020-04-06 | 15.0 | 13.5 | 13.51 | 14.97 | 19000.0 | 14.68 |
2020-04-03 | 13.5 | 12.71 | 12.71 | 13.5 | 8400.0 | 13.23 |
2020-04-02 | 14.56 | 12.79 | 14.56 | 13.49 | 16100.0 | 13.22 |
2020-04-01 | 15.2 | 14.01 | 15.2 | 14.31 | 9200.0 | 14.03 |
2020-03-31 | 15.74 | 14.84 | 15.57 | 15.74 | 7300.0 | 15.43 |
2020-03-30 | 15.75 | 15.22 | 15.23 | 15.75 | 12000.0 | 15.44 |
2020-03-27 | 15.63 | 14.38 | 14.38 | 15.22 | 30400.0 | 14.92 |
2020-03-26 | 15.24 | 13.95 | 14.22 | 15.24 | 14600.0 | 14.94 |
2020-03-25 | 14.95 | 14.01 | 14.95 | 14.48 | 5100.0 | 14.2 |
2020-03-24 | 14.95 | 12.9 | 12.9 | 14.95 | 18200.0 | 14.66 |
2020-03-23 | 15.15 | 12.56 | 15.15 | 13.8 | 13800.0 | 13.53 |
2020-03-20 | 15.89 | 11.71 | 13.51 | 15.89 | 26000.0 | 15.58 |
2020-03-19 | 13.58 | 11.0 | 11.99 | 13.58 | 16300.0 | 13.31 |
2020-03-18 | 13.46 | 10.72 | 13.46 | 11.03 | 12200.0 | 10.81 |
2020-03-17 | 13.5 | 10.8 | 11.9 | 13.5 | 13700.0 | 13.23 |
2020-03-16 | 12.75 | 11.75 | 12.28 | 11.81 | 16500.0 | 11.58 |
2020-03-13 | 13.51 | 12.95 | 13.45 | 13.51 | 9400.0 | 13.24 |
2020-03-12 | 13.94 | 12.27 | 13.94 | 12.5 | 25800.0 | 12.25 |
2020-03-11 | 14.85 | 14.01 | 14.73 | 14.23 | 8800.0 | 13.95 |
2020-03-10 | 14.85 | 12.25 | 14.85 | 14.52 | 30700.0 | 14.23 |
2020-03-09 | 15.89 | 14.43 | 15.89 | 14.99 | 28600.0 | 14.69 |
2020-03-06 | 15.97 | 15.23 | 15.75 | 15.75 | 11700.0 | 15.44 |
2020-03-05 | 16.5 | 15.84 | 16.5 | 15.84 | 10100.0 | 15.53 |
2020-03-04 | 17.05 | 16.53 | 16.96 | 16.73 | 5400.0 | 16.4 |
2020-03-03 | 17.44 | 16.5 | 17.44 | 16.69 | 7500.0 | 16.36 |
2020-03-02 | 17.21 | 16.5 | 17.0 | 17.2 | 5400.0 | 16.86 |
2020-02-28 | 17.01 | 16.54 | 17.0 | 16.69 | 8100.0 | 16.36 |
2020-02-27 | 18.08 | 16.95 | 18.08 | 16.95 | 8500.0 | 16.62 |
2020-02-26 | 18.34 | 17.99 | 18.27 | 18.21 | 1500.0 | 17.85 |
2020-02-25 | 18.39 | 17.74 | 18.39 | 18.27 | 8500.0 | 17.91 |
2020-02-24 | 18.48 | 17.83 | 17.83 | 18.39 | 5600.0 | 18.03 |
2020-02-21 | 18.4 | 18.01 | 18.4 | 18.08 | 5900.0 | 17.72 |
2020-02-20 | 18.39 | 18.22 | 18.39 | 18.22 | 1500.0 | 17.86 |
2020-02-19 | 18.36 | 18.15 | 18.18 | 18.15 | 1200.0 | 17.79 |
2020-02-18 | 18.19 | 17.88 | 17.88 | 18.19 | 8500.0 | 17.83 |