名前 | Protective Insurance Corporation Class B Common Stock |
ティッカー | PTVCB |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 23.03 | 22.85 | 23.0 | 22.9 | 1469300.0 | 22.9 |
2021-02-12 | 15.5 | 15.01 | 15.06 | 15.01 | 15400.0 | 15.01 |
2021-02-11 | 15.22 | 14.62 | 15.1 | 15.13 | 18500.0 | 15.13 |
2021-02-10 | 15.3 | 14.62 | 15.0 | 14.72 | 21400.0 | 14.72 |
2021-02-09 | 15.21 | 14.81 | 15.0 | 14.98 | 11000.0 | 14.98 |
2021-02-08 | 15.14 | 14.43 | 14.48 | 15.12 | 25700.0 | 15.12 |
2021-02-05 | 14.64 | 14.25 | 14.43 | 14.48 | 23000.0 | 14.48 |
2021-02-04 | 14.44 | 14.31 | 14.37 | 14.41 | 16100.0 | 14.41 |
2021-02-03 | 14.44 | 14.21 | 14.21 | 14.36 | 14200.0 | 14.36 |
2021-02-02 | 14.65 | 14.2 | 14.39 | 14.2 | 28000.0 | 14.2 |
2021-02-01 | 14.51 | 14.1 | 14.23 | 14.15 | 19000.0 | 14.15 |
2021-01-29 | 14.26 | 14.05 | 14.22 | 14.07 | 21700.0 | 14.07 |
2021-01-28 | 14.82 | 14.12 | 14.39 | 14.15 | 26600.0 | 14.15 |
2021-01-27 | 14.5 | 14.16 | 14.4 | 14.23 | 31500.0 | 14.23 |
2021-01-26 | 14.56 | 14.2 | 14.56 | 14.4 | 18900.0 | 14.4 |
2021-01-25 | 14.74 | 14.28 | 14.57 | 14.54 | 21600.0 | 14.54 |
2021-01-22 | 14.76 | 14.2 | 14.22 | 14.69 | 24400.0 | 14.69 |
2021-01-21 | 14.85 | 14.25 | 14.85 | 14.25 | 26400.0 | 14.25 |
2021-01-20 | 14.88 | 14.5 | 14.7 | 14.5 | 7400.0 | 14.5 |
2021-01-19 | 15.28 | 14.3 | 14.6 | 14.74 | 23100.0 | 14.74 |
2021-01-15 | 14.5 | 14.14 | 14.14 | 14.27 | 15600.0 | 14.27 |
2021-01-14 | 14.47 | 14.28 | 14.33 | 14.28 | 5800.0 | 14.28 |
2021-01-13 | 14.47 | 14.21 | 14.32 | 14.38 | 8600.0 | 14.38 |
2021-01-12 | 14.69 | 14.19 | 14.69 | 14.43 | 14000.0 | 14.43 |
2021-01-11 | 14.76 | 14.36 | 14.56 | 14.76 | 7300.0 | 14.76 |
2021-01-08 | 14.93 | 14.29 | 14.61 | 14.82 | 12500.0 | 14.82 |
2021-01-07 | 14.79 | 14.48 | 14.73 | 14.58 | 17600.0 | 14.58 |
2021-01-06 | 15.25 | 14.1 | 14.53 | 14.7 | 28000.0 | 14.7 |
2021-01-05 | 14.58 | 14.03 | 14.06 | 14.24 | 14800.0 | 14.24 |
2021-01-04 | 14.11 | 13.69 | 13.88 | 14.01 | 24700.0 | 14.01 |
2020-12-31 | 14.12 | 13.6 | 13.83 | 13.71 | 202100.0 | 13.71 |
2020-12-30 | 14.29 | 13.6 | 13.65 | 13.94 | 32200.0 | 13.94 |
2020-12-29 | 13.78 | 13.57 | 13.6 | 13.68 | 48600.0 | 13.68 |
2020-12-28 | 13.79 | 13.61 | 13.72 | 13.64 | 23600.0 | 13.64 |
2020-12-24 | 13.72 | 13.63 | 13.65 | 13.68 | 4000.0 | 13.68 |
2020-12-23 | 14.04 | 13.61 | 14.04 | 13.71 | 23000.0 | 13.71 |
2020-12-22 | 14.15 | 13.61 | 14.12 | 13.9 | 31600.0 | 13.9 |
2020-12-21 | 14.4 | 14.1 | 14.15 | 14.32 | 38700.0 | 14.32 |
2020-12-18 | 14.74 | 14.18 | 14.7 | 14.2 | 105500.0 | 14.2 |
2020-12-17 | 14.73 | 14.63 | 14.7 | 14.68 | 9700.0 | 14.68 |
2020-12-16 | 14.89 | 14.51 | 14.89 | 14.51 | 22900.0 | 14.51 |
2020-12-15 | 15.0 | 14.23 | 14.73 | 14.79 | 38000.0 | 14.79 |
2020-12-14 | 14.93 | 14.25 | 14.3 | 14.54 | 28800.0 | 14.54 |
2020-12-11 | 14.6 | 14.25 | 14.49 | 14.3 | 19200.0 | 14.3 |
2020-12-10 | 14.56 | 14.29 | 14.29 | 14.49 | 11700.0 | 14.49 |
2020-12-09 | 14.57 | 14.26 | 14.53 | 14.26 | 16500.0 | 14.26 |
2020-12-08 | 14.5 | 14.18 | 14.31 | 14.36 | 13700.0 | 14.36 |
2020-12-07 | 14.7 | 14.11 | 14.49 | 14.16 | 14700.0 | 14.16 |
2020-12-04 | 14.68 | 14.15 | 14.37 | 14.64 | 8600.0 | 14.64 |
2020-12-03 | 14.48 | 14.15 | 14.19 | 14.15 | 10800.0 | 14.15 |
2020-12-02 | 14.57 | 14.07 | 14.57 | 14.15 | 7300.0 | 14.15 |
2020-12-01 | 14.63 | 14.05 | 14.55 | 14.07 | 20800.0 | 14.07 |
2020-11-30 | 14.82 | 14.21 | 14.79 | 14.29 | 16800.0 | 14.29 |
2020-11-27 | 15.0 | 14.56 | 14.75 | 14.93 | 5700.0 | 14.93 |
2020-11-25 | 15.0 | 14.45 | 14.45 | 14.96 | 5600.0 | 14.96 |
2020-11-24 | 14.99 | 14.5 | 14.8 | 14.83 | 19700.0 | 14.83 |
2020-11-23 | 14.68 | 14.4 | 14.6 | 14.6 | 10500.0 | 14.6 |
2020-11-20 | 14.46 | 14.19 | 14.33 | 14.37 | 12700.0 | 14.37 |
2020-11-19 | 14.59 | 14.17 | 14.28 | 14.59 | 17900.0 | 14.59 |
2020-11-18 | 14.95 | 14.15 | 14.95 | 14.15 | 9300.0 | 14.15 |
2020-11-17 | 14.98 | 14.14 | 14.14 | 14.79 | 12400.0 | 14.79 |
2020-11-16 | 14.65 | 14.28 | 14.65 | 14.42 | 22900.0 | 14.42 |
2020-11-13 | 14.25 | 13.93 | 13.94 | 14.17 | 25600.0 | 14.07 |
2020-11-12 | 14.0 | 13.62 | 14.0 | 13.73 | 6500.0 | 13.63 |
2020-11-11 | 14.0 | 13.72 | 13.99 | 14.0 | 32600.0 | 13.9 |
2020-11-10 | 14.32 | 13.43 | 13.88 | 14.0 | 42400.0 | 13.9 |
2020-11-09 | 14.93 | 13.25 | 13.94 | 13.73 | 50000.0 | 13.63 |
2020-11-06 | 13.75 | 13.25 | 13.52 | 13.5 | 13600.0 | 13.4 |
2020-11-05 | 13.76 | 13.25 | 13.51 | 13.5 | 14800.0 | 13.4 |
2020-11-04 | 13.97 | 13.19 | 13.19 | 13.5 | 11700.0 | 13.4 |
2020-11-03 | 14.0 | 13.15 | 13.67 | 13.5 | 18400.0 | 13.4 |
2020-11-02 | 13.49 | 13.18 | 13.47 | 13.49 | 6800.0 | 13.39 |
2020-10-30 | 14.01 | 13.0 | 13.98 | 13.15 | 13400.0 | 13.06 |
2020-10-29 | 13.84 | 13.19 | 13.19 | 13.84 | 7300.0 | 13.74 |
2020-10-28 | 14.1 | 13.05 | 14.1 | 13.3 | 8200.0 | 13.21 |
2020-10-27 | 13.94 | 13.7 | 13.86 | 13.85 | 6500.0 | 13.75 |
2020-10-26 | 14.12 | 13.88 | 14.07 | 13.91 | 10700.0 | 13.81 |
2020-10-23 | 14.11 | 14.11 | 14.11 | 14.11 | 2500.0 | 14.01 |
2020-10-22 | 14.45 | 14.25 | 14.25 | 14.26 | 7000.0 | 14.16 |
2020-10-21 | 14.25 | 14.09 | 14.09 | 14.18 | 7100.0 | 14.08 |
2020-10-20 | 14.8 | 14.24 | 14.24 | 14.39 | 4800.0 | 14.29 |
2020-10-19 | 14.72 | 14.17 | 14.49 | 14.17 | 3300.0 | 14.07 |
2020-10-16 | 14.87 | 14.37 | 14.37 | 14.59 | 6700.0 | 14.49 |
2020-10-15 | 14.88 | 14.15 | 14.25 | 14.49 | 67600.0 | 14.39 |
2020-10-14 | 14.58 | 14.25 | 14.58 | 14.25 | 4600.0 | 14.15 |
2020-10-13 | 14.63 | 14.25 | 14.6 | 14.25 | 6900.0 | 14.15 |
2020-10-12 | 14.8 | 14.62 | 14.62 | 14.8 | 3200.0 | 14.7 |
2020-10-09 | 14.61 | 13.87 | 14.36 | 14.61 | 6600.0 | 14.51 |
2020-10-08 | 14.18 | 13.75 | 13.99 | 14.15 | 10300.0 | 14.05 |
2020-10-07 | 13.95 | 13.23 | 13.57 | 13.9 | 8400.0 | 13.8 |
2020-10-06 | 13.66 | 13.11 | 13.31 | 13.37 | 24200.0 | 13.28 |
2020-10-05 | 13.66 | 13.26 | 13.26 | 13.48 | 15400.0 | 13.38 |
2020-10-02 | 13.38 | 12.87 | 12.89 | 13.1 | 14400.0 | 13.01 |
2020-10-01 | 13.26 | 12.96 | 13.25 | 13.01 | 30800.0 | 12.92 |
2020-09-30 | 13.4 | 13.13 | 13.21 | 13.13 | 5400.0 | 13.04 |
2020-09-29 | 13.42 | 13.25 | 13.42 | 13.29 | 6600.0 | 13.2 |
2020-09-28 | 13.78 | 13.38 | 13.38 | 13.59 | 11900.0 | 13.49 |
2020-09-25 | 13.55 | 13.25 | 13.55 | 13.35 | 13500.0 | 13.26 |
2020-09-24 | 13.54 | 13.31 | 13.49 | 13.42 | 7900.0 | 13.33 |
2020-09-23 | 13.85 | 13.31 | 13.78 | 13.33 | 15900.0 | 13.24 |
2020-09-22 | 14.2 | 13.61 | 13.83 | 13.85 | 13100.0 | 13.75 |
2020-09-21 | 15.3 | 13.63 | 15.03 | 13.92 | 23300.0 | 13.82 |
2020-09-18 | 15.9 | 14.02 | 14.26 | 15.6 | 91800.0 | 15.49 |
2020-09-17 | 14.11 | 13.77 | 13.77 | 14.11 | 3500.0 | 14.01 |
2020-09-16 | 13.95 | 13.9 | 13.92 | 13.91 | 13900.0 | 13.81 |
2020-09-15 | 14.39 | 13.9 | 14.36 | 13.9 | 9000.0 | 13.8 |
2020-09-14 | 14.2 | 14.02 | 14.18 | 14.17 | 7500.0 | 14.07 |
2020-09-11 | 14.41 | 14.0 | 14.31 | 14.0 | 9200.0 | 13.9 |
2020-09-10 | 14.73 | 14.34 | 14.47 | 14.34 | 7900.0 | 14.24 |
2020-09-09 | 14.86 | 14.1 | 14.2 | 14.28 | 9600.0 | 14.18 |
2020-09-08 | 14.45 | 14.07 | 14.45 | 14.07 | 19000.0 | 13.97 |
2020-09-04 | 14.76 | 14.1 | 14.58 | 14.72 | 13100.0 | 14.62 |
2020-09-03 | 14.75 | 14.27 | 14.6 | 14.28 | 8800.0 | 14.18 |
2020-09-02 | 14.92 | 14.39 | 14.39 | 14.63 | 10600.0 | 14.53 |
2020-09-01 | 14.56 | 14.22 | 14.45 | 14.5 | 10000.0 | 14.4 |
2020-08-31 | 14.75 | 14.19 | 14.5 | 14.36 | 20800.0 | 14.26 |
2020-08-28 | 14.94 | 14.35 | 14.89 | 14.66 | 8700.0 | 14.56 |
2020-08-27 | 14.59 | 13.99 | 14.47 | 14.25 | 6500.0 | 14.15 |
2020-08-26 | 15.11 | 14.27 | 15.11 | 14.27 | 6100.0 | 14.17 |
2020-08-25 | 15.56 | 14.95 | 15.41 | 14.95 | 8100.0 | 14.84 |
2020-08-24 | 15.55 | 15.12 | 15.5 | 15.43 | 8500.0 | 15.32 |
2020-08-21 | 15.99 | 15.4 | 15.48 | 15.41 | 13100.0 | 15.3 |
2020-08-20 | 15.59 | 15.2 | 15.2 | 15.58 | 18600.0 | 15.47 |
2020-08-19 | 15.34 | 14.8 | 14.8 | 15.34 | 10300.0 | 15.23 |
2020-08-18 | 14.97 | 14.02 | 14.15 | 14.8 | 13400.0 | 14.7 |
2020-08-17 | 14.71 | 13.83 | 14.7 | 14.41 | 8700.0 | 14.31 |
2020-08-14 | 14.91 | 14.65 | 14.86 | 14.85 | 4300.0 | 14.65 |
2020-08-13 | 15.13 | 14.04 | 14.86 | 14.96 | 6800.0 | 14.75 |
2020-08-12 | 15.17 | 14.56 | 15.0 | 15.09 | 4900.0 | 14.88 |
2020-08-11 | 15.41 | 14.77 | 15.41 | 14.79 | 8100.0 | 14.59 |
2020-08-10 | 15.38 | 15.2 | 15.3 | 15.24 | 5500.0 | 15.03 |
2020-08-07 | 15.37 | 14.0 | 14.0 | 15.23 | 16100.0 | 15.02 |
2020-08-06 | 14.17 | 14.01 | 14.03 | 14.07 | 13000.0 | 13.88 |
2020-08-05 | 14.48 | 14.01 | 14.02 | 14.17 | 8000.0 | 13.98 |
2020-08-04 | 13.86 | 13.51 | 13.6 | 13.78 | 8100.0 | 13.59 |
2020-08-03 | 13.78 | 12.92 | 12.92 | 13.75 | 8600.0 | 13.56 |
2020-07-31 | 13.32 | 12.63 | 13.29 | 12.8 | 23800.0 | 12.62 |
2020-07-30 | 13.97 | 13.32 | 13.77 | 13.32 | 24500.0 | 13.14 |
2020-07-29 | 14.51 | 13.8 | 14.51 | 13.97 | 12600.0 | 13.78 |
2020-07-28 | 15.3 | 13.87 | 14.09 | 13.92 | 7400.0 | 13.73 |
2020-07-27 | 14.42 | 14.09 | 14.09 | 14.22 | 6400.0 | 14.02 |
2020-07-24 | 14.24 | 14.07 | 14.23 | 14.17 | 5000.0 | 13.98 |
2020-07-23 | 14.6 | 14.24 | 14.6 | 14.28 | 10100.0 | 14.08 |
2020-07-22 | 14.83 | 14.54 | 14.83 | 14.6 | 6400.0 | 14.4 |
2020-07-21 | 15.29 | 14.62 | 14.94 | 15.0 | 17300.0 | 14.79 |
2020-07-20 | 14.87 | 14.68 | 14.79 | 14.75 | 10700.0 | 14.55 |
2020-07-17 | 14.85 | 14.63 | 14.64 | 14.75 | 8100.0 | 14.55 |
2020-07-16 | 14.95 | 14.5 | 14.95 | 14.71 | 14300.0 | 14.51 |
2020-07-15 | 15.3 | 14.67 | 15.3 | 14.67 | 23000.0 | 14.47 |
2020-07-14 | 14.93 | 14.55 | 14.9 | 14.93 | 10000.0 | 14.72 |
2020-07-13 | 14.47 | 13.98 | 14.47 | 14.43 | 6800.0 | 14.23 |
2020-07-10 | 14.3 | 13.76 | 13.76 | 14.29 | 8700.0 | 14.09 |
2020-07-09 | 14.04 | 13.44 | 13.73 | 13.86 | 26000.0 | 13.67 |
2020-07-08 | 14.01 | 13.58 | 13.87 | 13.71 | 12900.0 | 13.52 |
2020-07-07 | 15.04 | 13.93 | 14.42 | 14.0 | 22800.0 | 13.81 |
2020-07-06 | 14.94 | 14.42 | 14.79 | 14.63 | 7100.0 | 14.43 |
2020-07-02 | 14.86 | 14.42 | 14.84 | 14.42 | 10400.0 | 14.22 |
2020-07-01 | 15.03 | 14.47 | 15.03 | 14.47 | 10100.0 | 14.27 |
2020-06-30 | 15.26 | 14.69 | 14.69 | 15.07 | 19300.0 | 14.86 |
2020-06-29 | 15.0 | 14.43 | 14.5 | 14.81 | 17600.0 | 14.61 |
2020-06-26 | 14.31 | 14.05 | 14.16 | 14.23 | 56700.0 | 14.03 |
2020-06-25 | 14.45 | 13.71 | 13.88 | 14.37 | 20200.0 | 14.17 |
2020-06-24 | 14.63 | 14.01 | 14.38 | 14.02 | 25100.0 | 13.83 |
2020-06-23 | 14.95 | 14.52 | 14.95 | 14.63 | 10400.0 | 14.43 |
2020-06-22 | 14.77 | 14.28 | 14.28 | 14.71 | 17200.0 | 14.51 |
2020-06-19 | 14.45 | 14.28 | 14.45 | 14.44 | 51100.0 | 14.24 |
2020-06-18 | 14.79 | 14.43 | 14.64 | 14.51 | 13700.0 | 14.31 |
2020-06-17 | 15.0 | 14.75 | 14.91 | 14.77 | 14000.0 | 14.57 |
2020-06-16 | 15.67 | 15.06 | 15.67 | 15.18 | 15600.0 | 14.97 |
2020-06-15 | 15.32 | 13.96 | 14.17 | 15.12 | 16900.0 | 14.91 |
2020-06-12 | 15.33 | 13.65 | 14.68 | 14.58 | 46400.0 | 14.38 |
2020-06-11 | 14.9 | 13.9 | 14.9 | 13.97 | 30100.0 | 13.78 |
2020-06-10 | 15.83 | 15.24 | 15.5 | 15.58 | 17200.0 | 15.37 |
2020-06-09 | 15.84 | 15.16 | 15.63 | 15.45 | 12400.0 | 15.24 |
2020-06-08 | 16.12 | 15.51 | 15.69 | 15.89 | 23500.0 | 15.67 |
2020-06-05 | 15.8 | 15.01 | 15.28 | 15.34 | 18900.0 | 15.13 |
2020-06-04 | 14.9 | 14.37 | 14.68 | 14.67 | 23100.0 | 14.47 |
2020-06-03 | 15.07 | 14.27 | 14.44 | 14.76 | 20100.0 | 14.56 |
2020-06-02 | 14.53 | 14.01 | 14.42 | 14.05 | 9900.0 | 13.86 |
2020-06-01 | 14.5 | 13.98 | 14.01 | 14.21 | 22900.0 | 14.01 |
2020-05-29 | 14.14 | 13.28 | 13.56 | 13.82 | 21100.0 | 13.63 |
2020-05-28 | 14.02 | 13.67 | 13.92 | 13.76 | 28300.0 | 13.57 |
2020-05-27 | 13.85 | 13.28 | 13.77 | 13.65 | 14000.0 | 13.46 |
2020-05-26 | 13.87 | 13.3 | 13.87 | 13.35 | 12200.0 | 13.17 |
2020-05-22 | 13.25 | 12.96 | 13.22 | 13.25 | 6400.0 | 13.07 |
2020-05-21 | 13.37 | 13.07 | 13.17 | 13.07 | 7000.0 | 12.89 |
2020-05-20 | 13.07 | 12.21 | 12.65 | 12.93 | 14200.0 | 12.75 |
2020-05-19 | 13.0 | 12.07 | 13.0 | 12.37 | 10400.0 | 12.2 |
2020-05-18 | 13.48 | 12.6 | 12.9 | 13.22 | 20800.0 | 13.04 |
2020-05-15 | 12.37 | 12.0 | 12.13 | 12.33 | 12600.0 | 12.06 |
2020-05-14 | 12.14 | 11.75 | 12.14 | 12.07 | 28800.0 | 11.81 |
2020-05-13 | 12.9 | 12.44 | 12.66 | 12.49 | 15700.0 | 12.22 |
2020-05-12 | 14.1 | 12.67 | 13.85 | 12.76 | 19200.0 | 12.48 |
2020-05-11 | 14.73 | 13.57 | 14.73 | 13.57 | 30000.0 | 13.27 |
2020-05-08 | 15.49 | 14.48 | 14.52 | 15.08 | 16800.0 | 14.75 |
2020-05-07 | 16.15 | 13.88 | 14.18 | 14.1 | 24900.0 | 13.79 |
2020-05-06 | 15.11 | 13.21 | 15.09 | 13.77 | 18600.0 | 13.47 |
2020-05-05 | 15.99 | 14.21 | 14.99 | 14.21 | 11400.0 | 13.9 |
2020-05-04 | 14.97 | 14.26 | 14.68 | 14.5 | 20600.0 | 14.18 |
2020-05-01 | 16.04 | 14.66 | 16.0 | 15.0 | 41800.0 | 14.67 |
2020-04-30 | 16.99 | 15.59 | 16.5 | 15.62 | 48700.0 | 15.28 |
2020-04-29 | 17.3 | 15.5 | 15.65 | 16.56 | 52800.0 | 16.2 |
2020-04-28 | 15.23 | 14.56 | 15.22 | 15.02 | 16800.0 | 14.69 |
2020-04-27 | 14.8 | 14.05 | 14.05 | 14.68 | 15900.0 | 14.36 |
2020-04-24 | 14.2 | 13.75 | 13.93 | 14.02 | 28900.0 | 13.72 |
2020-04-23 | 14.31 | 12.27 | 12.27 | 14.03 | 44100.0 | 13.72 |
2020-04-22 | 12.5 | 12.08 | 12.3 | 12.44 | 12100.0 | 12.17 |
2020-04-21 | 12.42 | 11.69 | 11.69 | 12.3 | 10600.0 | 12.03 |
2020-04-20 | 12.74 | 12.1 | 12.46 | 12.19 | 15100.0 | 11.92 |
2020-04-17 | 13.05 | 12.76 | 13.03 | 12.89 | 13100.0 | 12.61 |
2020-04-16 | 13.42 | 12.35 | 13.36 | 12.75 | 32100.0 | 12.47 |
2020-04-15 | 13.61 | 13.08 | 13.61 | 13.31 | 27700.0 | 13.02 |
2020-04-14 | 14.2 | 13.66 | 14.2 | 13.76 | 13900.0 | 13.46 |
2020-04-13 | 14.45 | 13.64 | 14.35 | 13.7 | 11100.0 | 13.4 |
2020-04-09 | 14.62 | 13.49 | 13.73 | 14.4 | 39700.0 | 14.09 |
2020-04-08 | 13.46 | 12.93 | 13.17 | 13.37 | 19200.0 | 13.08 |
2020-04-07 | 13.86 | 12.56 | 13.6 | 12.81 | 18000.0 | 12.53 |
2020-04-06 | 13.47 | 12.99 | 13.1 | 13.35 | 21700.0 | 13.06 |
2020-04-03 | 13.42 | 12.62 | 13.04 | 12.69 | 23600.0 | 12.41 |
2020-04-02 | 13.99 | 13.01 | 13.66 | 13.32 | 23300.0 | 13.03 |
2020-04-01 | 14.13 | 13.0 | 13.5 | 13.53 | 44900.0 | 13.24 |
2020-03-31 | 13.75 | 12.84 | 12.92 | 13.75 | 46300.0 | 13.45 |
2020-03-30 | 13.67 | 12.89 | 13.58 | 13.14 | 67800.0 | 12.85 |
2020-03-27 | 13.89 | 12.71 | 13.61 | 12.71 | 18500.0 | 12.43 |
2020-03-26 | 14.0 | 12.09 | 12.09 | 13.98 | 48100.0 | 13.68 |
2020-03-25 | 13.99 | 11.38 | 13.3 | 13.0 | 34400.0 | 12.72 |
2020-03-24 | 13.44 | 12.5 | 12.5 | 13.44 | 49700.0 | 13.15 |
2020-03-23 | 12.46 | 11.76 | 12.41 | 11.99 | 39800.0 | 11.73 |
2020-03-20 | 12.34 | 11.54 | 12.32 | 12.34 | 76100.0 | 12.07 |
2020-03-19 | 14.03 | 10.34 | 10.34 | 12.52 | 31100.0 | 12.25 |
2020-03-18 | 13.15 | 10.23 | 13.15 | 10.23 | 36900.0 | 10.01 |
2020-03-17 | 13.75 | 12.21 | 12.21 | 13.5 | 43500.0 | 13.21 |
2020-03-16 | 12.87 | 11.71 | 11.71 | 12.13 | 41200.0 | 11.87 |
2020-03-13 | 13.97 | 12.35 | 13.39 | 13.49 | 45300.0 | 13.2 |
2020-03-12 | 14.17 | 12.64 | 13.05 | 12.8 | 37000.0 | 12.52 |
2020-03-11 | 14.14 | 13.47 | 13.47 | 13.67 | 26200.0 | 13.37 |
2020-03-10 | 14.3 | 13.14 | 13.69 | 13.68 | 49900.0 | 13.38 |
2020-03-09 | 14.34 | 13.2 | 13.92 | 13.39 | 28700.0 | 13.1 |
2020-03-06 | 14.36 | 13.78 | 13.78 | 14.23 | 22100.0 | 13.92 |
2020-03-05 | 14.17 | 13.81 | 14.0 | 14.12 | 45300.0 | 13.81 |
2020-03-04 | 14.24 | 13.9 | 14.0 | 14.04 | 26200.0 | 13.73 |
2020-03-03 | 14.5 | 13.9 | 14.37 | 13.93 | 28000.0 | 13.63 |
2020-03-02 | 14.58 | 14.26 | 14.27 | 14.51 | 20300.0 | 14.19 |
2020-02-28 | 15.0 | 14.11 | 14.89 | 14.26 | 48400.0 | 13.95 |
2020-02-27 | 15.4 | 14.96 | 15.4 | 15.03 | 40200.0 | 14.7 |
2020-02-26 | 16.11 | 15.53 | 15.92 | 15.53 | 34100.0 | 15.19 |
2020-02-25 | 15.65 | 15.49 | 15.57 | 15.55 | 20300.0 | 15.21 |
2020-02-24 | 15.7 | 15.59 | 15.6 | 15.61 | 9600.0 | 15.17 |
2020-02-21 | 16.1 | 15.82 | 16.1 | 15.82 | 9600.0 | 15.38 |
2020-02-20 | 15.97 | 15.69 | 15.79 | 15.84 | 6200.0 | 15.4 |
2020-02-19 | 16.0 | 15.85 | 15.86 | 15.88 | 7400.0 | 15.44 |
2020-02-18 | 16.15 | 15.73 | 15.8 | 15.83 | 6100.0 | 15.39 |