名前 | Postal Realty Trust Inc. Class A Common Stock |
ティッカー | PSTL |
国 | nan |
上場年 | 2019.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 16.58 | 15.93 | 16.29 | 16.25 | 76500.0 | 16.25 |
2021-02-12 | 16.78 | 16.15 | 16.7 | 16.25 | 59600.0 | 16.25 |
2021-02-11 | 16.7 | 16.13 | 16.59 | 16.6 | 72800.0 | 16.6 |
2021-02-10 | 17.35 | 16.58 | 17.11 | 16.85 | 76700.0 | 16.63 |
2021-02-09 | 17.24 | 16.26 | 16.61 | 17.23 | 174200.0 | 17.01 |
2021-02-08 | 16.64 | 16.19 | 16.22 | 16.46 | 51300.0 | 16.25 |
2021-02-05 | 16.28 | 15.91 | 16.05 | 16.19 | 112400.0 | 15.98 |
2021-02-04 | 15.99 | 15.65 | 15.75 | 15.99 | 35500.0 | 15.78 |
2021-02-03 | 16.05 | 15.56 | 16.05 | 15.76 | 61600.0 | 15.56 |
2021-02-02 | 16.47 | 15.96 | 16.12 | 16.06 | 31700.0 | 15.85 |
2021-02-01 | 16.2 | 15.7 | 15.91 | 16.18 | 39500.0 | 15.97 |
2021-01-29 | 16.03 | 15.61 | 15.65 | 15.79 | 72900.0 | 15.59 |
2021-01-28 | 15.93 | 15.51 | 15.84 | 15.92 | 46400.0 | 15.71 |
2021-01-27 | 16.3 | 15.73 | 16.3 | 15.79 | 52500.0 | 15.59 |
2021-01-26 | 16.4 | 16.01 | 16.22 | 16.32 | 52300.0 | 16.11 |
2021-01-25 | 16.42 | 16.1 | 16.33 | 16.23 | 47500.0 | 16.02 |
2021-01-22 | 16.39 | 16.13 | 16.39 | 16.24 | 35900.0 | 16.03 |
2021-01-21 | 16.39 | 15.97 | 16.17 | 16.39 | 66900.0 | 16.18 |
2021-01-20 | 16.21 | 15.94 | 15.97 | 16.1 | 55800.0 | 15.89 |
2021-01-19 | 16.23 | 15.83 | 16.23 | 16.0 | 53400.0 | 15.79 |
2021-01-15 | 16.26 | 15.92 | 16.11 | 16.2 | 53300.0 | 15.99 |
2021-01-14 | 16.14 | 15.45 | 15.7 | 16.09 | 87100.0 | 15.88 |
2021-01-13 | 16.14 | 15.69 | 15.78 | 16.05 | 189500.0 | 15.84 |
2021-01-12 | 15.95 | 15.25 | 15.27 | 15.85 | 888800.0 | 15.64 |
2021-01-11 | 16.22 | 15.64 | 15.75 | 16.07 | 16600.0 | 15.86 |
2021-01-08 | 15.93 | 15.52 | 15.52 | 15.67 | 78200.0 | 15.47 |
2021-01-07 | 16.66 | 15.74 | 16.6 | 15.81 | 59200.0 | 15.61 |
2021-01-06 | 16.7 | 16.47 | 16.47 | 16.5 | 46100.0 | 16.29 |
2021-01-05 | 16.85 | 16.51 | 16.78 | 16.68 | 29200.0 | 16.46 |
2021-01-04 | 16.98 | 16.55 | 16.69 | 16.78 | 48500.0 | 16.56 |
2020-12-31 | 16.9 | 16.23 | 16.26 | 16.88 | 15600.0 | 16.66 |
2020-12-30 | 16.49 | 16.19 | 16.28 | 16.35 | 22800.0 | 16.14 |
2020-12-29 | 16.55 | 16.28 | 16.44 | 16.35 | 22400.0 | 16.14 |
2020-12-28 | 16.48 | 16.21 | 16.45 | 16.28 | 24500.0 | 16.07 |
2020-12-24 | 16.6 | 16.02 | 16.21 | 16.57 | 7100.0 | 16.36 |
2020-12-23 | 16.67 | 16.21 | 16.65 | 16.62 | 40100.0 | 16.4 |
2020-12-22 | 16.91 | 16.51 | 16.71 | 16.66 | 87100.0 | 16.44 |
2020-12-21 | 16.69 | 16.48 | 16.49 | 16.65 | 21500.0 | 16.43 |
2020-12-18 | 16.94 | 16.28 | 16.64 | 16.49 | 129900.0 | 16.28 |
2020-12-17 | 17.0 | 16.21 | 16.21 | 16.96 | 29300.0 | 16.74 |
2020-12-16 | 16.55 | 16.25 | 16.29 | 16.3 | 62800.0 | 16.09 |
2020-12-15 | 16.4 | 16.15 | 16.35 | 16.21 | 26800.0 | 16.0 |
2020-12-14 | 16.76 | 15.65 | 15.65 | 16.4 | 30500.0 | 16.19 |
2020-12-11 | 16.01 | 15.55 | 15.7 | 15.79 | 30200.0 | 15.59 |
2020-12-10 | 16.25 | 15.76 | 15.8 | 15.85 | 23900.0 | 15.64 |
2020-12-09 | 16.17 | 15.61 | 15.61 | 15.94 | 19200.0 | 15.73 |
2020-12-08 | 16.23 | 15.5 | 15.85 | 15.57 | 19500.0 | 15.37 |
2020-12-07 | 16.22 | 15.74 | 15.98 | 15.86 | 18900.0 | 15.65 |
2020-12-04 | 15.96 | 15.66 | 15.7 | 15.84 | 16900.0 | 15.64 |
2020-12-03 | 16.09 | 15.5 | 15.74 | 15.68 | 30400.0 | 15.48 |
2020-12-02 | 16.58 | 15.82 | 16.58 | 15.88 | 35000.0 | 15.67 |
2020-12-01 | 16.18 | 15.94 | 16.06 | 16.16 | 11400.0 | 15.95 |
2020-11-30 | 16.39 | 15.99 | 16.39 | 16.12 | 16200.0 | 15.91 |
2020-11-27 | 16.39 | 15.93 | 16.01 | 16.28 | 19500.0 | 16.07 |
2020-11-25 | 16.36 | 15.88 | 16.26 | 16.07 | 34500.0 | 15.86 |
2020-11-24 | 16.5 | 16.04 | 16.3 | 16.29 | 64600.0 | 16.08 |
2020-11-23 | 16.32 | 16.15 | 16.3 | 16.16 | 35700.0 | 15.95 |
2020-11-20 | 16.42 | 15.89 | 16.09 | 16.31 | 49900.0 | 16.1 |
2020-11-19 | 16.09 | 15.81 | 15.96 | 16.09 | 20700.0 | 15.88 |
2020-11-18 | 16.08 | 15.78 | 16.01 | 16.01 | 42100.0 | 15.8 |
2020-11-17 | 16.09 | 15.7 | 15.8 | 16.06 | 37200.0 | 15.85 |
2020-11-16 | 16.0 | 15.43 | 15.47 | 15.83 | 62700.0 | 15.63 |
2020-11-13 | 15.59 | 15.29 | 15.38 | 15.39 | 77700.0 | 15.19 |
2020-11-12 | 15.72 | 14.95 | 15.32 | 15.32 | 69800.0 | 14.91 |
2020-11-11 | 15.36 | 14.8 | 15.1 | 15.21 | 24300.0 | 14.8 |
2020-11-10 | 15.35 | 14.52 | 14.63 | 14.7 | 25900.0 | 14.31 |
2020-11-09 | 14.91 | 14.4 | 14.6 | 14.61 | 16200.0 | 14.22 |
2020-11-06 | 14.39 | 14.2 | 14.35 | 14.39 | 28700.0 | 14.0 |
2020-11-05 | 14.35 | 14.14 | 14.23 | 14.3 | 18600.0 | 13.92 |
2020-11-04 | 14.26 | 13.95 | 14.24 | 14.02 | 13100.0 | 13.64 |
2020-11-03 | 14.3 | 14.1 | 14.25 | 14.24 | 17400.0 | 13.86 |
2020-11-02 | 14.15 | 13.9 | 14.0 | 14.15 | 33300.0 | 13.77 |
2020-10-30 | 14.25 | 13.85 | 14.16 | 13.88 | 47300.0 | 13.51 |
2020-10-29 | 14.35 | 14.03 | 14.35 | 14.18 | 63700.0 | 13.8 |
2020-10-28 | 14.66 | 14.03 | 14.36 | 14.25 | 19200.0 | 13.87 |
2020-10-27 | 15.29 | 14.39 | 14.87 | 14.5 | 30900.0 | 14.11 |
2020-10-26 | 15.15 | 14.8 | 14.95 | 14.96 | 27900.0 | 14.56 |
2020-10-23 | 15.01 | 14.65 | 14.72 | 14.97 | 21100.0 | 14.57 |
2020-10-22 | 14.97 | 14.67 | 14.89 | 14.68 | 20600.0 | 14.29 |
2020-10-21 | 14.9 | 14.72 | 14.9 | 14.79 | 29800.0 | 14.39 |
2020-10-20 | 14.9 | 14.5 | 14.78 | 14.78 | 13600.0 | 14.38 |
2020-10-19 | 15.05 | 14.53 | 14.98 | 14.62 | 42700.0 | 14.23 |
2020-10-16 | 15.35 | 14.77 | 15.02 | 14.89 | 15100.0 | 14.49 |
2020-10-15 | 15.25 | 14.44 | 15.22 | 14.84 | 58200.0 | 14.44 |
2020-10-14 | 15.3 | 14.91 | 15.3 | 15.15 | 68400.0 | 14.74 |
2020-10-13 | 15.28 | 14.51 | 15.28 | 15.05 | 50300.0 | 14.65 |
2020-10-12 | 15.24 | 15.0 | 15.24 | 15.16 | 13700.0 | 14.75 |
2020-10-09 | 15.3 | 14.96 | 15.3 | 15.04 | 41900.0 | 14.64 |
2020-10-08 | 15.27 | 15.0 | 15.2 | 15.17 | 43000.0 | 14.76 |
2020-10-07 | 15.4 | 15.0 | 15.3 | 15.19 | 45600.0 | 14.78 |
2020-10-06 | 15.4 | 15.2 | 15.4 | 15.2 | 51300.0 | 14.79 |
2020-10-05 | 16.0 | 15.2 | 16.0 | 15.37 | 44600.0 | 14.96 |
2020-10-02 | 15.41 | 14.87 | 14.93 | 15.4 | 17300.0 | 14.99 |
2020-10-01 | 15.29 | 14.86 | 15.16 | 15.25 | 24200.0 | 14.84 |
2020-09-30 | 15.5 | 14.34 | 14.65 | 15.14 | 44600.0 | 14.73 |
2020-09-29 | 14.94 | 14.36 | 14.53 | 14.6 | 31200.0 | 14.21 |
2020-09-28 | 14.75 | 14.28 | 14.73 | 14.57 | 17900.0 | 14.18 |
2020-09-25 | 14.48 | 14.0 | 14.15 | 14.48 | 21900.0 | 14.09 |
2020-09-24 | 14.25 | 14.01 | 14.08 | 14.13 | 16900.0 | 13.75 |
2020-09-23 | 14.2 | 13.85 | 14.14 | 14.0 | 42100.0 | 13.62 |
2020-09-22 | 14.3 | 13.89 | 14.29 | 14.09 | 17600.0 | 13.71 |
2020-09-21 | 14.63 | 14.05 | 14.47 | 14.05 | 17000.0 | 13.67 |
2020-09-18 | 15.53 | 14.45 | 14.87 | 14.65 | 117000.0 | 14.26 |
2020-09-17 | 15.52 | 14.87 | 14.9 | 14.87 | 12900.0 | 14.47 |
2020-09-16 | 15.68 | 15.11 | 15.43 | 15.11 | 25700.0 | 14.71 |
2020-09-15 | 15.98 | 15.0 | 15.6 | 15.27 | 24500.0 | 14.86 |
2020-09-14 | 15.71 | 14.69 | 15.58 | 15.53 | 85900.0 | 15.11 |
2020-09-11 | 14.64 | 14.32 | 14.54 | 14.64 | 30200.0 | 14.25 |
2020-09-10 | 14.75 | 14.27 | 14.75 | 14.51 | 59500.0 | 14.12 |
2020-09-09 | 15.17 | 14.77 | 15.0 | 14.77 | 24300.0 | 14.37 |
2020-09-08 | 14.88 | 14.5 | 14.65 | 14.79 | 43500.0 | 14.39 |
2020-09-04 | 14.96 | 14.6 | 14.75 | 14.82 | 22500.0 | 14.42 |
2020-09-03 | 15.06 | 14.82 | 14.91 | 14.82 | 22000.0 | 14.42 |
2020-09-02 | 15.07 | 14.81 | 15.03 | 14.95 | 26400.0 | 14.55 |
2020-09-01 | 15.18 | 14.93 | 15.18 | 14.95 | 16500.0 | 14.55 |
2020-08-31 | 15.35 | 14.96 | 15.29 | 15.2 | 56500.0 | 14.79 |
2020-08-28 | 15.35 | 14.85 | 15.29 | 15.08 | 46300.0 | 14.68 |
2020-08-27 | 15.29 | 14.9 | 15.15 | 15.29 | 42000.0 | 14.88 |
2020-08-26 | 15.49 | 15.08 | 15.31 | 15.17 | 31700.0 | 14.76 |
2020-08-25 | 15.4 | 15.05 | 15.05 | 15.33 | 28300.0 | 14.92 |
2020-08-24 | 15.25 | 15.0 | 15.12 | 15.06 | 58700.0 | 14.66 |
2020-08-21 | 15.59 | 14.96 | 15.57 | 15.07 | 22600.0 | 14.67 |
2020-08-20 | 15.83 | 14.7 | 14.84 | 15.7 | 246100.0 | 15.28 |
2020-08-19 | 14.95 | 14.45 | 14.9 | 14.85 | 123000.0 | 14.45 |
2020-08-18 | 15.0 | 14.66 | 14.66 | 14.93 | 154200.0 | 14.53 |
2020-08-17 | 15.15 | 13.85 | 14.24 | 14.61 | 237900.0 | 14.22 |
2020-08-14 | 15.58 | 14.96 | 15.04 | 15.42 | 63200.0 | 15.01 |
2020-08-13 | 15.11 | 14.75 | 15.11 | 14.92 | 79200.0 | 14.52 |
2020-08-12 | 15.5 | 15.09 | 15.3 | 15.09 | 42200.0 | 14.49 |
2020-08-11 | 15.75 | 14.8 | 15.2 | 15.3 | 77300.0 | 14.69 |
2020-08-10 | 15.2 | 14.97 | 15.03 | 15.12 | 35700.0 | 14.52 |
2020-08-07 | 15.18 | 14.89 | 15.0 | 15.01 | 35700.0 | 14.41 |
2020-08-06 | 15.21 | 14.55 | 14.84 | 15.0 | 55400.0 | 14.4 |
2020-08-05 | 14.94 | 14.67 | 14.83 | 14.81 | 130000.0 | 14.22 |
2020-08-04 | 14.94 | 14.67 | 14.81 | 14.82 | 72800.0 | 14.23 |
2020-08-03 | 15.0 | 14.61 | 14.81 | 14.85 | 78700.0 | 14.26 |
2020-07-31 | 14.95 | 14.54 | 14.7 | 14.72 | 147600.0 | 14.13 |
2020-07-30 | 14.9 | 14.45 | 14.45 | 14.7 | 75700.0 | 14.11 |
2020-07-29 | 14.95 | 14.26 | 14.34 | 14.5 | 103300.0 | 13.92 |
2020-07-28 | 14.38 | 14.06 | 14.06 | 14.3 | 48600.0 | 13.73 |
2020-07-27 | 14.29 | 13.99 | 14.09 | 14.05 | 85900.0 | 13.49 |
2020-07-24 | 14.56 | 14.01 | 14.5 | 14.09 | 83400.0 | 13.53 |
2020-07-23 | 14.55 | 14.27 | 14.31 | 14.47 | 90600.0 | 13.89 |
2020-07-22 | 14.45 | 14.01 | 14.02 | 14.28 | 124300.0 | 13.71 |
2020-07-21 | 14.6 | 14.05 | 14.55 | 14.18 | 136000.0 | 13.61 |
2020-07-20 | 14.44 | 13.63 | 13.8 | 14.22 | 268500.0 | 13.65 |
2020-07-17 | 13.75 | 13.08 | 13.08 | 13.4 | 163400.0 | 12.86 |
2020-07-16 | 13.49 | 12.65 | 12.65 | 13.0 | 1727700.0 | 12.48 |
2020-07-15 | 14.5 | 13.31 | 14.3 | 13.41 | 199400.0 | 12.87 |
2020-07-14 | 15.5 | 14.0 | 14.5 | 14.51 | 115400.0 | 13.93 |
2020-07-13 | 15.75 | 15.15 | 15.16 | 15.75 | 16500.0 | 15.12 |
2020-07-10 | 15.6 | 14.72 | 14.72 | 15.13 | 13100.0 | 14.52 |
2020-07-09 | 15.05 | 14.6 | 14.74 | 14.65 | 13300.0 | 14.06 |
2020-07-08 | 15.19 | 14.31 | 14.42 | 14.88 | 16300.0 | 14.28 |
2020-07-07 | 16.47 | 14.15 | 15.75 | 14.2 | 70100.0 | 13.63 |
2020-07-06 | 16.0 | 15.14 | 15.16 | 15.48 | 4200.0 | 14.86 |
2020-07-02 | 16.19 | 16.18 | 16.19 | 16.19 | 700.0 | 15.54 |
2020-07-01 | 16.2 | 15.79 | 15.79 | 16.2 | 2900.0 | 15.55 |
2020-06-30 | 15.95 | 15.54 | 15.7 | 15.95 | 8300.0 | 15.31 |
2020-06-29 | 15.9 | 15.33 | 15.33 | 15.9 | 9000.0 | 15.26 |
2020-06-26 | 15.16 | 15.0 | 15.16 | 15.04 | 12400.0 | 14.44 |
2020-06-25 | 15.13 | 14.67 | 14.68 | 15.08 | 8600.0 | 14.48 |
2020-06-24 | 15.23 | 14.55 | 15.23 | 14.66 | 12800.0 | 14.07 |
2020-06-23 | 15.82 | 15.0 | 15.25 | 15.2 | 19100.0 | 14.59 |
2020-06-22 | 16.1 | 15.15 | 16.1 | 15.16 | 4900.0 | 14.55 |
2020-06-19 | 16.24 | 15.75 | 16.0 | 16.2 | 16300.0 | 15.55 |
2020-06-18 | 16.25 | 15.76 | 16.02 | 15.76 | 4500.0 | 15.13 |
2020-06-17 | 16.25 | 15.93 | 16.25 | 15.93 | 5700.0 | 15.29 |
2020-06-16 | 16.48 | 15.89 | 15.89 | 16.08 | 8800.0 | 15.44 |
2020-06-15 | 16.25 | 15.66 | 16.14 | 15.75 | 11900.0 | 15.12 |
2020-06-12 | 16.25 | 15.85 | 15.85 | 15.95 | 1200.0 | 15.31 |
2020-06-11 | 16.6 | 15.63 | 15.92 | 15.63 | 3200.0 | 15.0 |
2020-06-10 | 16.69 | 15.52 | 16.69 | 15.52 | 9600.0 | 14.9 |
2020-06-09 | 16.95 | 16.04 | 16.54 | 16.04 | 12400.0 | 15.4 |
2020-06-08 | 16.95 | 16.18 | 16.95 | 16.5 | 21500.0 | 15.84 |
2020-06-05 | 17.0 | 15.21 | 16.44 | 16.99 | 30100.0 | 16.31 |
2020-06-04 | 16.9 | 16.1 | 16.8 | 16.1 | 14400.0 | 15.46 |
2020-06-03 | 17.0 | 16.04 | 17.0 | 16.31 | 10500.0 | 15.66 |
2020-06-02 | 16.8 | 16.43 | 16.57 | 16.54 | 17900.0 | 15.88 |
2020-06-01 | 17.0 | 16.1 | 16.7 | 16.1 | 11200.0 | 15.46 |
2020-05-29 | 17.04 | 16.54 | 17.04 | 16.93 | 9900.0 | 16.25 |
2020-05-28 | 16.97 | 16.0 | 16.0 | 16.64 | 12300.0 | 15.97 |
2020-05-27 | 16.98 | 16.0 | 16.0 | 16.55 | 13300.0 | 15.89 |
2020-05-26 | 17.05 | 16.5 | 16.78 | 16.65 | 8700.0 | 15.98 |
2020-05-22 | 16.75 | 16.1 | 16.75 | 16.5 | 5800.0 | 15.84 |
2020-05-21 | 16.73 | 16.35 | 16.64 | 16.39 | 9800.0 | 15.73 |
2020-05-20 | 17.26 | 16.31 | 16.6 | 16.66 | 15300.0 | 15.99 |
2020-05-19 | 17.53 | 15.27 | 16.5 | 17.21 | 12400.0 | 16.52 |
2020-05-18 | 17.0 | 15.71 | 16.63 | 16.99 | 20800.0 | 16.31 |
2020-05-15 | 16.48 | 14.98 | 15.05 | 16.1 | 8500.0 | 15.46 |
2020-05-14 | 15.05 | 14.29 | 14.67 | 15.05 | 7100.0 | 14.45 |
2020-05-13 | 15.69 | 14.14 | 15.52 | 14.28 | 9300.0 | 13.71 |
2020-05-12 | 17.0 | 15.15 | 16.45 | 15.15 | 20900.0 | 14.54 |
2020-05-11 | 17.0 | 15.58 | 16.03 | 16.4 | 9400.0 | 15.74 |
2020-05-08 | 16.63 | 15.75 | 16.11 | 16.3 | 10300.0 | 15.65 |
2020-05-07 | 16.57 | 16.17 | 16.17 | 16.57 | 7100.0 | 15.72 |
2020-05-06 | 19.48 | 16.0 | 17.71 | 16.0 | 8500.0 | 15.17 |
2020-05-05 | 16.13 | 15.82 | 15.9 | 16.0 | 5900.0 | 15.17 |
2020-05-04 | 17.0 | 15.69 | 17.0 | 15.9 | 10100.0 | 15.08 |
2020-05-01 | 19.08 | 15.69 | 17.35 | 15.69 | 4500.0 | 14.88 |
2020-04-30 | 16.03 | 15.44 | 15.44 | 15.72 | 8900.0 | 14.91 |
2020-04-29 | 15.85 | 15.3 | 15.3 | 15.75 | 11400.0 | 14.94 |
2020-04-28 | 16.2 | 15.2 | 15.54 | 15.2 | 13400.0 | 14.42 |
2020-04-27 | 15.84 | 15.07 | 15.84 | 15.18 | 4200.0 | 14.4 |
2020-04-24 | 15.85 | 15.16 | 15.85 | 15.77 | 5500.0 | 14.96 |
2020-04-23 | 15.88 | 14.66 | 15.38 | 15.85 | 5900.0 | 15.03 |
2020-04-22 | 15.9 | 14.66 | 15.15 | 14.95 | 9300.0 | 14.18 |
2020-04-21 | 14.93 | 14.42 | 14.5 | 14.93 | 18100.0 | 14.16 |
2020-04-20 | 15.6 | 14.35 | 15.6 | 15.0 | 4300.0 | 14.23 |
2020-04-17 | 15.7 | 14.44 | 15.69 | 15.27 | 11300.0 | 14.48 |
2020-04-16 | 15.28 | 13.52 | 13.52 | 14.86 | 15500.0 | 14.09 |
2020-04-15 | 15.62 | 14.53 | 14.91 | 14.53 | 2800.0 | 13.78 |
2020-04-14 | 15.88 | 14.49 | 15.02 | 15.33 | 15000.0 | 14.54 |
2020-04-13 | 15.9 | 15.38 | 15.9 | 15.67 | 7000.0 | 14.86 |
2020-04-09 | 15.9 | 15.3 | 15.9 | 15.89 | 4300.0 | 15.07 |
2020-04-08 | 16.05 | 15.48 | 15.48 | 15.9 | 22800.0 | 15.08 |
2020-04-07 | 16.2 | 15.13 | 15.13 | 15.79 | 5100.0 | 14.98 |
2020-04-06 | 15.76 | 14.85 | 15.76 | 14.86 | 5900.0 | 14.09 |
2020-04-03 | 15.84 | 14.93 | 15.59 | 15.19 | 7900.0 | 14.41 |
2020-04-02 | 16.0 | 15.57 | 16.0 | 15.63 | 3900.0 | 14.82 |
2020-04-01 | 15.94 | 15.14 | 15.94 | 15.69 | 7700.0 | 14.88 |
2020-03-31 | 16.0 | 14.59 | 14.65 | 15.82 | 9600.0 | 15.0 |
2020-03-30 | 15.74 | 14.66 | 14.66 | 15.07 | 5600.0 | 14.29 |
2020-03-27 | 15.99 | 15.08 | 15.49 | 15.74 | 7300.0 | 14.93 |
2020-03-26 | 15.07 | 13.5 | 13.52 | 15.04 | 14700.0 | 14.26 |
2020-03-25 | 13.39 | 12.63 | 13.39 | 13.26 | 26700.0 | 12.57 |
2020-03-24 | 12.48 | 11.8 | 11.8 | 12.27 | 20100.0 | 11.64 |
2020-03-23 | 13.44 | 10.84 | 13.44 | 12.66 | 17900.0 | 12.01 |
2020-03-20 | 13.25 | 12.0 | 13.25 | 12.0 | 16000.0 | 11.38 |
2020-03-19 | 13.84 | 13.01 | 13.25 | 13.03 | 12800.0 | 12.36 |
2020-03-18 | 13.97 | 13.25 | 13.31 | 13.87 | 12000.0 | 13.15 |
2020-03-17 | 13.87 | 13.75 | 13.75 | 13.75 | 13100.0 | 13.04 |
2020-03-16 | 14.11 | 13.65 | 14.04 | 13.88 | 14100.0 | 13.16 |
2020-03-13 | 14.93 | 14.5 | 14.93 | 14.54 | 15100.0 | 13.79 |
2020-03-12 | 14.94 | 14.5 | 14.5 | 14.58 | 10300.0 | 13.83 |
2020-03-11 | 15.06 | 14.81 | 14.9 | 14.94 | 7900.0 | 14.17 |
2020-03-10 | 15.34 | 14.9 | 15.15 | 15.06 | 5500.0 | 14.28 |
2020-03-09 | 15.75 | 15.0 | 15.75 | 15.06 | 6500.0 | 14.28 |
2020-03-06 | 15.95 | 15.2 | 15.27 | 15.2 | 24100.0 | 14.42 |
2020-03-05 | 15.4 | 15.2 | 15.2 | 15.4 | 7900.0 | 14.61 |
2020-03-04 | 15.4 | 15.2 | 15.25 | 15.2 | 5100.0 | 14.42 |
2020-03-03 | 15.78 | 15.07 | 15.72 | 15.07 | 24400.0 | 14.29 |
2020-03-02 | 16.07 | 15.7 | 16.07 | 15.76 | 12700.0 | 14.95 |
2020-02-28 | 16.1 | 15.65 | 15.74 | 16.1 | 18200.0 | 15.27 |
2020-02-27 | 15.77 | 15.65 | 15.7 | 15.65 | 7400.0 | 14.84 |
2020-02-26 | 15.95 | 15.75 | 15.95 | 15.8 | 18900.0 | 14.98 |
2020-02-25 | 15.85 | 15.65 | 15.65 | 15.85 | 6100.0 | 15.03 |
2020-02-24 | 15.64 | 15.5 | 15.6 | 15.62 | 10200.0 | 14.82 |
2020-02-21 | 16.0 | 15.64 | 15.97 | 15.64 | 4700.0 | 14.83 |
2020-02-20 | 16.0 | 15.9 | 15.97 | 15.96 | 15500.0 | 15.14 |
2020-02-19 | 15.9 | 15.85 | 15.87 | 15.87 | 3900.0 | 15.05 |
2020-02-18 | 16.16 | 15.82 | 16.12 | 15.82 | 9700.0 | 15.0 |