名前 | Peoples Financial Services Corp. Common Stock |
ティッカー | PFIS |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 39.95 | 37.99 | 38.96 | 39.29 | 16500.0 | 39.29 |
2021-02-12 | 38.75 | 38.15 | 38.47 | 38.5 | 42100.0 | 38.5 |
2021-02-11 | 39.88 | 38.25 | 39.88 | 38.77 | 54400.0 | 38.77 |
2021-02-10 | 40.1 | 39.36 | 39.71 | 39.36 | 10000.0 | 39.36 |
2021-02-09 | 40.0 | 38.75 | 38.98 | 39.22 | 10500.0 | 39.22 |
2021-02-08 | 39.5 | 38.34 | 39.2 | 39.5 | 9000.0 | 39.5 |
2021-02-05 | 39.38 | 39.0 | 39.38 | 39.34 | 3800.0 | 39.34 |
2021-02-04 | 39.79 | 39.11 | 39.11 | 39.79 | 4900.0 | 39.79 |
2021-02-03 | 39.46 | 38.53 | 39.19 | 38.68 | 7900.0 | 38.68 |
2021-02-02 | 39.51 | 37.25 | 37.25 | 39.0 | 16900.0 | 39.0 |
2021-02-01 | 37.77 | 36.2 | 36.2 | 36.85 | 13600.0 | 36.85 |
2021-01-29 | 37.3 | 36.02 | 37.1 | 36.02 | 23600.0 | 36.02 |
2021-01-28 | 37.9 | 37.01 | 37.9 | 37.01 | 12000.0 | 37.01 |
2021-01-27 | 38.07 | 36.58 | 37.46 | 37.25 | 23400.0 | 37.25 |
2021-01-26 | 39.44 | 38.52 | 38.86 | 38.52 | 7600.0 | 38.52 |
2021-01-25 | 39.93 | 39.0 | 39.93 | 39.45 | 12100.0 | 39.45 |
2021-01-22 | 40.4 | 38.3 | 38.3 | 40.35 | 9900.0 | 40.35 |
2021-01-21 | 39.59 | 38.99 | 39.59 | 39.0 | 10500.0 | 39.0 |
2021-01-20 | 40.3 | 39.3 | 40.3 | 39.88 | 4300.0 | 39.88 |
2021-01-19 | 40.61 | 39.5 | 39.57 | 39.84 | 14300.0 | 39.84 |
2021-01-15 | 40.1 | 39.25 | 39.5 | 39.57 | 7800.0 | 39.57 |
2021-01-14 | 40.11 | 40.03 | 40.05 | 40.11 | 5100.0 | 40.11 |
2021-01-13 | 40.91 | 39.54 | 39.89 | 39.54 | 25400.0 | 39.54 |
2021-01-12 | 40.89 | 40.0 | 40.01 | 40.89 | 6400.0 | 40.89 |
2021-01-11 | 39.94 | 39.76 | 39.79 | 39.94 | 4100.0 | 39.94 |
2021-01-08 | 40.86 | 39.28 | 40.02 | 40.86 | 8700.0 | 40.86 |
2021-01-07 | 40.56 | 38.73 | 39.69 | 40.11 | 11700.0 | 40.11 |
2021-01-06 | 40.03 | 37.8 | 37.8 | 39.44 | 23100.0 | 39.44 |
2021-01-05 | 37.98 | 36.51 | 36.55 | 37.49 | 25200.0 | 37.49 |
2021-01-04 | 36.55 | 36.55 | 36.55 | 36.55 | 6200.0 | 36.55 |
2020-12-31 | 36.82 | 36.35 | 36.64 | 36.76 | 9100.0 | 36.76 |
2020-12-30 | 37.0 | 36.7 | 36.92 | 36.7 | 8900.0 | 36.7 |
2020-12-29 | 36.8 | 36.5 | 36.5 | 36.5 | 11400.0 | 36.5 |
2020-12-28 | 37.27 | 35.8 | 37.2 | 36.78 | 25600.0 | 36.78 |
2020-12-24 | 37.17 | 37.17 | 37.17 | 37.17 | 900.0 | 37.17 |
2020-12-23 | 37.84 | 37.38 | 37.38 | 37.8 | 6500.0 | 37.8 |
2020-12-22 | 38.03 | 37.36 | 37.68 | 37.46 | 3600.0 | 37.46 |
2020-12-21 | 38.12 | 37.0 | 37.5 | 37.42 | 10500.0 | 37.42 |
2020-12-18 | 39.21 | 37.52 | 39.21 | 37.55 | 52500.0 | 37.55 |
2020-12-17 | 39.37 | 38.42 | 39.37 | 38.87 | 4900.0 | 38.87 |
2020-12-16 | 40.28 | 38.79 | 39.85 | 38.79 | 7700.0 | 38.79 |
2020-12-15 | 40.56 | 39.16 | 39.8 | 39.98 | 28000.0 | 39.98 |
2020-12-14 | 39.83 | 39.3 | 39.73 | 39.3 | 14500.0 | 39.3 |
2020-12-11 | 39.88 | 39.15 | 39.15 | 39.59 | 3900.0 | 39.59 |
2020-12-10 | 40.26 | 39.18 | 40.26 | 39.5 | 2400.0 | 39.5 |
2020-12-09 | 40.24 | 39.25 | 39.91 | 39.73 | 11500.0 | 39.73 |
2020-12-08 | 39.9 | 38.26 | 38.26 | 39.9 | 5900.0 | 39.9 |
2020-12-07 | 39.29 | 38.52 | 39.29 | 38.61 | 3000.0 | 38.61 |
2020-12-04 | 39.6 | 38.35 | 38.35 | 38.99 | 4800.0 | 38.99 |
2020-12-03 | 39.06 | 38.0 | 38.0 | 38.89 | 2500.0 | 38.89 |
2020-12-02 | 39.14 | 37.97 | 39.14 | 38.41 | 6100.0 | 38.41 |
2020-12-01 | 38.91 | 38.16 | 38.77 | 38.91 | 8700.0 | 38.91 |
2020-11-30 | 39.37 | 37.82 | 39.37 | 37.82 | 12400.0 | 37.82 |
2020-11-27 | 39.87 | 38.88 | 39.79 | 39.87 | 3800.0 | 39.87 |
2020-11-25 | 40.03 | 39.61 | 39.67 | 40.03 | 9200.0 | 39.67 |
2020-11-24 | 40.03 | 38.6 | 38.6 | 40.03 | 15500.0 | 39.67 |
2020-11-23 | 39.57 | 38.06 | 39.57 | 38.39 | 7500.0 | 38.04 |
2020-11-20 | 39.94 | 38.96 | 39.19 | 39.14 | 4900.0 | 38.79 |
2020-11-19 | 39.94 | 38.71 | 39.52 | 39.94 | 3700.0 | 39.58 |
2020-11-18 | 40.82 | 39.25 | 40.56 | 39.4 | 6500.0 | 39.05 |
2020-11-17 | 40.73 | 39.01 | 40.73 | 39.4 | 17100.0 | 39.05 |
2020-11-16 | 40.61 | 39.94 | 40.45 | 40.4 | 43900.0 | 40.04 |
2020-11-13 | 40.0 | 39.46 | 39.51 | 39.64 | 6800.0 | 39.28 |
2020-11-12 | 39.89 | 38.23 | 39.89 | 39.01 | 3400.0 | 38.66 |
2020-11-11 | 40.35 | 39.36 | 40.33 | 40.0 | 7300.0 | 39.64 |
2020-11-10 | 41.1 | 40.0 | 40.98 | 40.25 | 56300.0 | 39.89 |
2020-11-09 | 44.88 | 39.49 | 39.53 | 40.2 | 24000.0 | 39.84 |
2020-11-06 | 38.77 | 37.56 | 38.77 | 37.56 | 5200.0 | 37.22 |
2020-11-05 | 39.0 | 37.3 | 37.41 | 38.77 | 7000.0 | 38.42 |
2020-11-04 | 38.6 | 36.89 | 37.13 | 37.51 | 13300.0 | 37.17 |
2020-11-03 | 38.95 | 36.83 | 37.45 | 38.12 | 18200.0 | 37.78 |
2020-11-02 | 36.79 | 35.96 | 35.96 | 36.79 | 3100.0 | 36.46 |
2020-10-30 | 36.41 | 35.6 | 35.6 | 35.85 | 7500.0 | 35.53 |
2020-10-29 | 36.05 | 34.46 | 34.96 | 36.05 | 5500.0 | 35.73 |
2020-10-28 | 36.83 | 34.99 | 36.73 | 35.14 | 5100.0 | 34.82 |
2020-10-27 | 37.1 | 35.3 | 37.1 | 36.13 | 3700.0 | 35.81 |
2020-10-26 | 36.84 | 35.81 | 35.99 | 36.7 | 4300.0 | 36.37 |
2020-10-23 | 37.08 | 35.9 | 35.9 | 37.0 | 7700.0 | 36.67 |
2020-10-22 | 36.25 | 34.02 | 34.02 | 35.66 | 5800.0 | 35.34 |
2020-10-21 | 36.25 | 34.62 | 36.0 | 35.1 | 14100.0 | 34.78 |
2020-10-20 | 36.45 | 36.03 | 36.45 | 36.4 | 6400.0 | 36.07 |
2020-10-19 | 37.62 | 35.85 | 36.67 | 35.85 | 4800.0 | 35.53 |
2020-10-16 | 37.32 | 37.09 | 37.32 | 37.15 | 3200.0 | 36.82 |
2020-10-15 | 37.74 | 36.5 | 36.96 | 37.74 | 4100.0 | 37.4 |
2020-10-14 | 38.0 | 35.5 | 37.8 | 37.1 | 10500.0 | 36.77 |
2020-10-13 | 37.85 | 37.18 | 37.5 | 37.72 | 5500.0 | 37.38 |
2020-10-12 | 38.2 | 37.48 | 37.48 | 38.18 | 4100.0 | 37.84 |
2020-10-09 | 37.76 | 37.03 | 37.76 | 37.68 | 2200.0 | 37.34 |
2020-10-08 | 38.19 | 37.01 | 37.8 | 37.14 | 8700.0 | 36.81 |
2020-10-07 | 37.6 | 35.6 | 36.01 | 37.6 | 5700.0 | 37.26 |
2020-10-06 | 36.87 | 35.25 | 36.8 | 35.45 | 4100.0 | 35.13 |
2020-10-05 | 37.03 | 35.49 | 35.49 | 36.28 | 12100.0 | 35.95 |
2020-10-02 | 35.7 | 34.51 | 34.51 | 34.97 | 11900.0 | 34.66 |
2020-10-01 | 35.42 | 33.77 | 35.37 | 34.47 | 10800.0 | 34.16 |
2020-09-30 | 36.46 | 34.27 | 35.55 | 34.76 | 9300.0 | 34.45 |
2020-09-29 | 35.89 | 35.0 | 35.39 | 35.89 | 4200.0 | 35.57 |
2020-09-28 | 36.39 | 34.1 | 34.15 | 35.09 | 14300.0 | 34.77 |
2020-09-25 | 34.01 | 32.77 | 32.77 | 33.7 | 11300.0 | 33.4 |
2020-09-24 | 33.1 | 32.45 | 32.68 | 32.66 | 8900.0 | 32.37 |
2020-09-23 | 33.76 | 31.75 | 33.76 | 32.51 | 12100.0 | 32.22 |
2020-09-22 | 34.67 | 32.74 | 33.49 | 33.98 | 13500.0 | 33.67 |
2020-09-21 | 35.05 | 32.94 | 34.14 | 33.16 | 11500.0 | 32.86 |
2020-09-18 | 37.82 | 34.7 | 37.82 | 35.91 | 61600.0 | 35.59 |
2020-09-17 | 38.36 | 37.08 | 37.1 | 37.3 | 24000.0 | 36.96 |
2020-09-16 | 37.48 | 36.25 | 36.35 | 36.56 | 8800.0 | 36.23 |
2020-09-15 | 35.35 | 34.0 | 35.04 | 35.2 | 9000.0 | 34.88 |
2020-09-14 | 34.3 | 33.34 | 33.6 | 34.3 | 5500.0 | 33.99 |
2020-09-11 | 34.36 | 33.28 | 33.94 | 33.36 | 14800.0 | 33.06 |
2020-09-10 | 34.96 | 33.73 | 34.96 | 33.76 | 6100.0 | 33.46 |
2020-09-09 | 35.51 | 34.43 | 34.99 | 34.54 | 10500.0 | 34.23 |
2020-09-08 | 35.34 | 33.83 | 33.83 | 34.38 | 9200.0 | 34.07 |
2020-09-04 | 35.02 | 34.57 | 35.02 | 35.0 | 3200.0 | 34.69 |
2020-09-03 | 36.4 | 34.02 | 36.25 | 34.71 | 4900.0 | 34.4 |
2020-09-02 | 36.16 | 34.26 | 35.22 | 36.16 | 7300.0 | 35.83 |
2020-09-01 | 36.39 | 35.03 | 36.25 | 35.2 | 12200.0 | 34.88 |
2020-08-31 | 37.3 | 35.39 | 35.39 | 36.44 | 8300.0 | 36.11 |
2020-08-28 | 38.09 | 36.75 | 38.09 | 37.45 | 6400.0 | 37.11 |
2020-08-27 | 37.77 | 37.1 | 37.1 | 37.77 | 3300.0 | 37.07 |
2020-08-26 | 37.97 | 37.54 | 37.6 | 37.54 | 4000.0 | 36.85 |
2020-08-25 | 38.35 | 37.6 | 38.35 | 37.67 | 1800.0 | 36.98 |
2020-08-24 | 38.99 | 37.64 | 37.64 | 37.94 | 10600.0 | 37.24 |
2020-08-21 | 37.66 | 36.88 | 37.5 | 36.92 | 7900.0 | 36.24 |
2020-08-20 | 38.17 | 37.28 | 37.56 | 37.69 | 3400.0 | 37.0 |
2020-08-19 | 38.68 | 36.89 | 37.89 | 38.2 | 18000.0 | 37.5 |
2020-08-18 | 39.0 | 38.0 | 39.0 | 38.0 | 3400.0 | 37.3 |
2020-08-17 | 38.33 | 37.25 | 38.33 | 38.0 | 2900.0 | 37.3 |
2020-08-14 | 38.7 | 37.14 | 37.8 | 38.3 | 8900.0 | 37.59 |
2020-08-13 | 38.3 | 37.15 | 37.47 | 38.3 | 7000.0 | 37.59 |
2020-08-12 | 38.1 | 37.52 | 38.1 | 37.94 | 4000.0 | 37.24 |
2020-08-11 | 38.19 | 37.4 | 37.97 | 37.65 | 6300.0 | 36.96 |
2020-08-10 | 38.21 | 37.2 | 37.36 | 37.3 | 13300.0 | 36.61 |
2020-08-07 | 37.95 | 35.99 | 35.99 | 37.94 | 17800.0 | 37.24 |
2020-08-06 | 36.41 | 35.7 | 35.7 | 36.35 | 7400.0 | 35.68 |
2020-08-05 | 36.42 | 35.71 | 36.18 | 36.42 | 6500.0 | 35.75 |
2020-08-04 | 35.83 | 35.11 | 35.4 | 35.83 | 5400.0 | 35.17 |
2020-08-03 | 36.5 | 36.0 | 36.16 | 36.37 | 7000.0 | 35.7 |
2020-07-31 | 37.74 | 35.91 | 36.51 | 35.91 | 16600.0 | 35.25 |
2020-07-30 | 37.9 | 35.65 | 37.82 | 36.5 | 9400.0 | 35.83 |
2020-07-29 | 38.58 | 37.91 | 37.91 | 38.2 | 6100.0 | 37.5 |
2020-07-28 | 38.4 | 37.86 | 38.37 | 38.1 | 4600.0 | 37.4 |
2020-07-27 | 38.7 | 37.2 | 38.6 | 38.49 | 15000.0 | 37.78 |
2020-07-24 | 38.96 | 37.55 | 38.07 | 38.59 | 11300.0 | 37.88 |
2020-07-23 | 38.3 | 37.65 | 37.82 | 37.69 | 4300.0 | 37.0 |
2020-07-22 | 39.0 | 37.75 | 39.0 | 37.75 | 5200.0 | 37.05 |
2020-07-21 | 40.5 | 38.09 | 38.09 | 39.38 | 9600.0 | 38.65 |
2020-07-20 | 38.09 | 37.14 | 37.14 | 37.89 | 8700.0 | 37.19 |
2020-07-17 | 38.2 | 37.14 | 37.14 | 37.3 | 12300.0 | 36.61 |
2020-07-16 | 37.72 | 37.17 | 37.42 | 37.18 | 6800.0 | 36.49 |
2020-07-15 | 38.38 | 37.44 | 38.1 | 37.73 | 23000.0 | 37.03 |
2020-07-14 | 37.99 | 37.05 | 37.18 | 37.99 | 5200.0 | 37.29 |
2020-07-13 | 38.1 | 36.05 | 38.1 | 37.18 | 9500.0 | 36.49 |
2020-07-10 | 38.1 | 36.75 | 36.75 | 38.09 | 6800.0 | 37.39 |
2020-07-09 | 37.5 | 33.73 | 37.48 | 36.37 | 16100.0 | 35.7 |
2020-07-08 | 38.38 | 36.81 | 37.93 | 37.52 | 21300.0 | 36.83 |
2020-07-07 | 38.8 | 37.35 | 38.6 | 37.36 | 11300.0 | 36.67 |
2020-07-06 | 39.1 | 38.24 | 39.1 | 38.55 | 12200.0 | 37.84 |
2020-07-02 | 39.1 | 38.23 | 38.8 | 38.71 | 20200.0 | 38.0 |
2020-07-01 | 38.8 | 37.13 | 38.38 | 38.36 | 15800.0 | 37.65 |
2020-06-30 | 38.81 | 36.69 | 37.3 | 38.19 | 8300.0 | 37.49 |
2020-06-29 | 36.98 | 35.64 | 35.64 | 36.74 | 23100.0 | 36.06 |
2020-06-26 | 36.15 | 34.22 | 35.69 | 36.08 | 60400.0 | 35.41 |
2020-06-25 | 36.1 | 35.1 | 35.1 | 36.1 | 11100.0 | 35.43 |
2020-06-24 | 36.32 | 35.13 | 36.07 | 35.13 | 9400.0 | 34.48 |
2020-06-23 | 38.08 | 36.17 | 36.75 | 36.46 | 9800.0 | 35.79 |
2020-06-22 | 37.5 | 36.3 | 36.5 | 37.24 | 10200.0 | 36.55 |
2020-06-19 | 37.79 | 34.72 | 36.76 | 37.5 | 25000.0 | 36.81 |
2020-06-18 | 36.49 | 35.76 | 35.91 | 36.0 | 5300.0 | 35.34 |
2020-06-17 | 37.65 | 35.58 | 36.82 | 36.2 | 13400.0 | 35.53 |
2020-06-16 | 38.4 | 37.89 | 37.89 | 38.09 | 20200.0 | 37.39 |
2020-06-15 | 37.0 | 32.5 | 33.7 | 37.0 | 19100.0 | 36.32 |
2020-06-12 | 34.46 | 32.69 | 33.95 | 33.72 | 12500.0 | 33.1 |
2020-06-11 | 34.11 | 32.05 | 33.78 | 32.32 | 16400.0 | 31.72 |
2020-06-10 | 36.16 | 35.03 | 36.16 | 35.07 | 13100.0 | 34.42 |
2020-06-09 | 37.45 | 34.83 | 35.51 | 36.84 | 10200.0 | 36.16 |
2020-06-08 | 36.41 | 35.87 | 36.0 | 35.87 | 12800.0 | 35.21 |
2020-06-05 | 35.74 | 34.14 | 35.68 | 35.62 | 14500.0 | 34.96 |
2020-06-04 | 35.0 | 31.92 | 32.86 | 33.88 | 7300.0 | 33.26 |
2020-06-03 | 35.5 | 32.99 | 32.99 | 33.53 | 8700.0 | 32.91 |
2020-06-02 | 33.1 | 32.25 | 32.52 | 32.25 | 4100.0 | 31.66 |
2020-06-01 | 33.65 | 31.99 | 33.65 | 31.99 | 13000.0 | 31.4 |
2020-05-29 | 33.49 | 32.9 | 33.17 | 33.05 | 6800.0 | 32.44 |
2020-05-28 | 37.2 | 33.45 | 37.13 | 33.48 | 7800.0 | 32.86 |
2020-05-27 | 37.43 | 35.11 | 36.65 | 36.2 | 18200.0 | 35.18 |
2020-05-26 | 36.13 | 35.33 | 36.03 | 36.0 | 10600.0 | 34.98 |
2020-05-22 | 35.74 | 33.35 | 35.0 | 33.96 | 8900.0 | 33.0 |
2020-05-21 | 36.15 | 34.19 | 34.97 | 34.72 | 9300.0 | 33.74 |
2020-05-20 | 35.62 | 33.02 | 34.24 | 35.32 | 12600.0 | 34.32 |
2020-05-19 | 38.15 | 33.43 | 38.15 | 33.8 | 13000.0 | 32.85 |
2020-05-18 | 38.86 | 34.85 | 35.59 | 38.86 | 18000.0 | 37.76 |
2020-05-15 | 34.7 | 29.84 | 30.48 | 34.7 | 12700.0 | 33.72 |
2020-05-14 | 30.86 | 29.44 | 30.35 | 30.24 | 15300.0 | 29.39 |
2020-05-13 | 31.81 | 29.95 | 30.5 | 31.14 | 10600.0 | 30.26 |
2020-05-12 | 33.15 | 31.0 | 33.15 | 31.0 | 13100.0 | 30.13 |
2020-05-11 | 35.79 | 34.0 | 34.66 | 34.0 | 15500.0 | 33.04 |
2020-05-08 | 36.58 | 34.12 | 34.12 | 35.2 | 9500.0 | 34.21 |
2020-05-07 | 34.5 | 33.26 | 34.25 | 33.99 | 5700.0 | 33.03 |
2020-05-06 | 35.18 | 33.14 | 34.99 | 33.5 | 13700.0 | 32.56 |
2020-05-05 | 38.1 | 34.0 | 38.1 | 34.0 | 22600.0 | 33.04 |
2020-05-04 | 36.97 | 34.35 | 36.97 | 36.9 | 18100.0 | 35.86 |
2020-05-01 | 37.0 | 34.56 | 37.0 | 35.14 | 9600.0 | 34.15 |
2020-04-30 | 39.44 | 37.01 | 39.0 | 37.01 | 14000.0 | 35.97 |
2020-04-29 | 40.1 | 35.9 | 35.9 | 39.4 | 14600.0 | 38.29 |
2020-04-28 | 35.0 | 33.51 | 34.0 | 34.84 | 7600.0 | 33.86 |
2020-04-27 | 33.62 | 32.0 | 32.0 | 33.44 | 12300.0 | 32.5 |
2020-04-24 | 32.65 | 30.48 | 30.48 | 31.66 | 9800.0 | 30.77 |
2020-04-23 | 32.71 | 30.3 | 31.8 | 31.0 | 10400.0 | 30.13 |
2020-04-22 | 33.53 | 31.03 | 33.0 | 32.39 | 19200.0 | 31.48 |
2020-04-21 | 32.48 | 30.53 | 30.53 | 32.48 | 5200.0 | 31.56 |
2020-04-20 | 32.74 | 31.5 | 32.5 | 31.99 | 5400.0 | 31.09 |
2020-04-17 | 34.89 | 33.09 | 33.09 | 34.03 | 8400.0 | 33.07 |
2020-04-16 | 32.37 | 29.01 | 31.35 | 32.37 | 18700.0 | 31.46 |
2020-04-15 | 34.48 | 31.2 | 33.05 | 32.0 | 15200.0 | 31.1 |
2020-04-14 | 36.58 | 34.31 | 35.21 | 34.35 | 9000.0 | 33.38 |
2020-04-13 | 36.39 | 34.25 | 36.39 | 34.51 | 5700.0 | 33.54 |
2020-04-09 | 37.45 | 35.2 | 36.23 | 37.08 | 10700.0 | 36.03 |
2020-04-08 | 38.5 | 34.22 | 37.1 | 35.95 | 18600.0 | 34.94 |
2020-04-07 | 41.45 | 35.7 | 36.11 | 37.8 | 19600.0 | 36.73 |
2020-04-06 | 35.69 | 32.54 | 32.54 | 35.64 | 16600.0 | 34.63 |
2020-04-03 | 33.42 | 30.35 | 32.32 | 31.93 | 7900.0 | 31.03 |
2020-04-02 | 37.25 | 32.61 | 35.0 | 34.48 | 15700.0 | 33.51 |
2020-04-01 | 38.52 | 35.0 | 38.52 | 35.0 | 17800.0 | 34.01 |
2020-03-31 | 39.74 | 36.3 | 37.72 | 39.74 | 19100.0 | 38.62 |
2020-03-30 | 38.01 | 35.3 | 36.69 | 38.01 | 12000.0 | 36.94 |
2020-03-27 | 40.34 | 36.0 | 40.34 | 36.05 | 8800.0 | 35.03 |
2020-03-26 | 41.5 | 37.0 | 39.42 | 41.5 | 14000.0 | 40.33 |
2020-03-25 | 39.72 | 38.12 | 38.12 | 39.38 | 3900.0 | 38.27 |
2020-03-24 | 38.86 | 36.95 | 38.18 | 38.55 | 11900.0 | 37.46 |
2020-03-23 | 39.36 | 35.0 | 39.36 | 35.6 | 11600.0 | 34.6 |
2020-03-20 | 38.69 | 35.5 | 38.4 | 37.9 | 22200.0 | 36.83 |
2020-03-19 | 39.12 | 35.0 | 36.9 | 39.12 | 14900.0 | 38.02 |
2020-03-18 | 43.75 | 36.01 | 43.75 | 38.17 | 25300.0 | 37.09 |
2020-03-17 | 46.95 | 35.17 | 39.97 | 46.95 | 19000.0 | 45.63 |
2020-03-16 | 42.15 | 35.44 | 39.87 | 36.0 | 12500.0 | 34.98 |
2020-03-13 | 42.15 | 35.2 | 38.0 | 42.15 | 25100.0 | 40.96 |
2020-03-12 | 37.85 | 33.11 | 37.0 | 35.75 | 16800.0 | 34.74 |
2020-03-11 | 40.5 | 38.84 | 40.24 | 38.99 | 12100.0 | 37.89 |
2020-03-10 | 41.68 | 39.52 | 41.68 | 41.0 | 5000.0 | 39.84 |
2020-03-09 | 41.16 | 38.88 | 40.37 | 41.16 | 49000.0 | 40.0 |
2020-03-06 | 44.25 | 40.62 | 42.73 | 42.27 | 25200.0 | 41.08 |
2020-03-05 | 45.72 | 43.01 | 45.72 | 44.0 | 5100.0 | 42.76 |
2020-03-04 | 46.37 | 45.0 | 45.5 | 46.37 | 8800.0 | 45.06 |
2020-03-03 | 46.37 | 44.79 | 46.37 | 44.89 | 10700.0 | 43.62 |
2020-03-02 | 46.56 | 45.52 | 45.93 | 46.39 | 6400.0 | 45.08 |
2020-02-28 | 45.0 | 43.04 | 45.0 | 43.92 | 18700.0 | 42.68 |
2020-02-27 | 47.5 | 45.22 | 46.97 | 45.3 | 9100.0 | 44.02 |
2020-02-26 | 47.89 | 46.5 | 47.4 | 47.49 | 3400.0 | 45.8 |
2020-02-25 | 47.56 | 46.43 | 47.2 | 46.93 | 8700.0 | 45.26 |
2020-02-24 | 47.38 | 46.62 | 46.62 | 47.34 | 7200.0 | 45.66 |
2020-02-21 | 48.2 | 47.26 | 47.83 | 47.61 | 6000.0 | 45.92 |
2020-02-20 | 47.86 | 47.5 | 47.7 | 47.68 | 2800.0 | 45.98 |
2020-02-19 | 48.3 | 47.57 | 48.25 | 47.75 | 7900.0 | 46.05 |
2020-02-18 | 48.32 | 47.95 | 48.32 | 48.15 | 3000.0 | 46.44 |