名前 | Republic Bancorp Inc. Class A Common Stock |
ティッカー | RBCAA |
国 | United States |
上場年 | 1998.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 41.66 | 40.81 | 41.45 | 40.81 | 28700.0 | 40.81 |
2021-02-12 | 41.7 | 41.0 | 41.64 | 41.21 | 22000.0 | 41.21 |
2021-02-11 | 42.38 | 41.32 | 42.0 | 41.51 | 28300.0 | 41.51 |
2021-02-10 | 42.84 | 40.81 | 42.58 | 42.08 | 26900.0 | 42.08 |
2021-02-09 | 42.65 | 40.98 | 41.3 | 42.51 | 24000.0 | 42.51 |
2021-02-08 | 41.39 | 39.75 | 39.76 | 41.39 | 28000.0 | 41.39 |
2021-02-05 | 39.76 | 38.73 | 38.94 | 39.25 | 20600.0 | 39.25 |
2021-02-04 | 39.1 | 37.13 | 37.59 | 39.1 | 26600.0 | 39.1 |
2021-02-03 | 37.98 | 36.88 | 37.09 | 37.68 | 15300.0 | 37.68 |
2021-02-02 | 37.63 | 36.53 | 36.62 | 37.3 | 34000.0 | 37.3 |
2021-02-01 | 36.94 | 35.6 | 36.19 | 36.4 | 26500.0 | 36.4 |
2021-01-29 | 37.5 | 36.06 | 36.56 | 36.09 | 30700.0 | 36.09 |
2021-01-28 | 37.16 | 36.09 | 37.09 | 36.59 | 17900.0 | 36.59 |
2021-01-27 | 37.26 | 35.86 | 36.78 | 36.29 | 35000.0 | 36.29 |
2021-01-26 | 38.06 | 37.56 | 37.95 | 37.79 | 17000.0 | 37.79 |
2021-01-25 | 38.85 | 37.26 | 38.85 | 37.95 | 22100.0 | 37.95 |
2021-01-22 | 39.56 | 37.61 | 37.61 | 39.56 | 24900.0 | 39.56 |
2021-01-21 | 38.81 | 37.7 | 38.03 | 38.14 | 21500.0 | 38.14 |
2021-01-20 | 39.54 | 38.11 | 39.0 | 38.29 | 25800.0 | 38.29 |
2021-01-19 | 40.44 | 38.68 | 40.44 | 38.99 | 13500.0 | 38.99 |
2021-01-15 | 39.78 | 38.45 | 38.92 | 39.09 | 22400.0 | 39.09 |
2021-01-14 | 40.51 | 38.35 | 38.5 | 39.26 | 23200.0 | 39.26 |
2021-01-13 | 38.65 | 38.14 | 38.53 | 38.35 | 16500.0 | 38.35 |
2021-01-12 | 39.03 | 38.36 | 38.62 | 38.92 | 15700.0 | 38.92 |
2021-01-11 | 38.33 | 37.47 | 37.47 | 38.33 | 9600.0 | 38.33 |
2021-01-08 | 39.11 | 37.12 | 39.11 | 38.19 | 17100.0 | 38.19 |
2021-01-07 | 39.54 | 38.22 | 39.54 | 38.84 | 21400.0 | 38.84 |
2021-01-06 | 39.58 | 36.95 | 36.95 | 38.79 | 28900.0 | 38.79 |
2021-01-05 | 36.49 | 35.76 | 35.82 | 36.18 | 12200.0 | 36.18 |
2021-01-04 | 36.26 | 35.48 | 36.24 | 35.68 | 18600.0 | 35.68 |
2020-12-31 | 36.36 | 35.46 | 35.46 | 36.07 | 12500.0 | 36.07 |
2020-12-30 | 35.94 | 35.57 | 35.72 | 35.64 | 10700.0 | 35.64 |
2020-12-29 | 36.5 | 35.28 | 36.5 | 35.82 | 22400.0 | 35.82 |
2020-12-28 | 36.9 | 36.3 | 36.7 | 36.3 | 7400.0 | 36.3 |
2020-12-24 | 36.49 | 36.32 | 36.33 | 36.35 | 2500.0 | 36.35 |
2020-12-23 | 36.56 | 35.5 | 35.8 | 36.4 | 21400.0 | 36.4 |
2020-12-22 | 36.57 | 35.52 | 35.97 | 35.82 | 29000.0 | 35.82 |
2020-12-21 | 36.96 | 35.31 | 36.35 | 36.1 | 25000.0 | 36.1 |
2020-12-18 | 38.1 | 36.47 | 37.93 | 36.47 | 82500.0 | 36.47 |
2020-12-17 | 38.08 | 37.16 | 37.85 | 37.75 | 19800.0 | 37.75 |
2020-12-16 | 38.5 | 37.67 | 37.75 | 38.07 | 21700.0 | 37.78 |
2020-12-15 | 38.38 | 36.92 | 37.0 | 38.02 | 29700.0 | 37.73 |
2020-12-14 | 38.0 | 36.79 | 36.8 | 36.79 | 28200.0 | 36.51 |
2020-12-11 | 37.44 | 36.53 | 36.89 | 36.53 | 28700.0 | 36.26 |
2020-12-10 | 37.77 | 36.88 | 37.33 | 37.31 | 18400.0 | 37.03 |
2020-12-09 | 38.28 | 37.4 | 38.09 | 37.52 | 18000.0 | 37.24 |
2020-12-08 | 38.23 | 36.7 | 36.71 | 37.81 | 12200.0 | 37.53 |
2020-12-07 | 37.94 | 37.13 | 37.4 | 37.24 | 20900.0 | 36.96 |
2020-12-04 | 38.36 | 35.72 | 35.72 | 38.21 | 17300.0 | 37.92 |
2020-12-03 | 36.81 | 36.16 | 36.55 | 36.51 | 9800.0 | 36.24 |
2020-12-02 | 36.93 | 36.35 | 36.35 | 36.61 | 12800.0 | 36.33 |
2020-12-01 | 36.66 | 35.55 | 36.2 | 36.03 | 22500.0 | 35.76 |
2020-11-30 | 37.09 | 35.06 | 37.09 | 35.3 | 28600.0 | 35.03 |
2020-11-27 | 37.5 | 36.58 | 37.05 | 37.5 | 7800.0 | 37.22 |
2020-11-25 | 38.0 | 36.93 | 38.0 | 37.4 | 14200.0 | 37.12 |
2020-11-24 | 38.49 | 36.81 | 36.88 | 38.49 | 25900.0 | 38.2 |
2020-11-23 | 36.75 | 36.03 | 36.03 | 36.14 | 16600.0 | 35.87 |
2020-11-20 | 36.65 | 35.89 | 36.15 | 36.2 | 17000.0 | 35.93 |
2020-11-19 | 36.81 | 35.75 | 36.58 | 36.67 | 10800.0 | 36.39 |
2020-11-18 | 37.65 | 36.58 | 37.65 | 36.58 | 15600.0 | 36.31 |
2020-11-17 | 37.72 | 36.99 | 37.09 | 37.5 | 11400.0 | 37.22 |
2020-11-16 | 37.89 | 37.26 | 37.5 | 37.86 | 20200.0 | 37.58 |
2020-11-13 | 37.57 | 35.8 | 35.8 | 36.29 | 15900.0 | 36.02 |
2020-11-12 | 35.96 | 35.02 | 35.96 | 35.39 | 14100.0 | 35.12 |
2020-11-11 | 37.41 | 35.9 | 37.41 | 36.76 | 16200.0 | 36.48 |
2020-11-10 | 37.71 | 35.23 | 35.83 | 37.4 | 24200.0 | 37.12 |
2020-11-09 | 36.52 | 34.22 | 34.8 | 35.32 | 37100.0 | 35.05 |
2020-11-06 | 33.04 | 32.0 | 33.04 | 32.23 | 15700.0 | 31.99 |
2020-11-05 | 33.72 | 33.01 | 33.11 | 33.56 | 17600.0 | 33.31 |
2020-11-04 | 34.96 | 33.0 | 34.96 | 33.01 | 17900.0 | 32.76 |
2020-11-03 | 35.29 | 34.03 | 34.29 | 35.23 | 22000.0 | 34.97 |
2020-11-02 | 33.99 | 33.15 | 33.5 | 33.84 | 12500.0 | 33.59 |
2020-10-30 | 33.51 | 32.88 | 33.02 | 33.33 | 20400.0 | 33.08 |
2020-10-29 | 33.68 | 32.59 | 32.8 | 33.46 | 11400.0 | 33.21 |
2020-10-28 | 33.37 | 32.32 | 32.89 | 33.04 | 23800.0 | 32.79 |
2020-10-27 | 34.41 | 33.26 | 34.13 | 33.52 | 13900.0 | 33.27 |
2020-10-26 | 34.42 | 33.81 | 34.32 | 34.42 | 11800.0 | 34.16 |
2020-10-23 | 34.98 | 34.42 | 34.77 | 34.9 | 11800.0 | 34.64 |
2020-10-22 | 34.85 | 33.38 | 33.38 | 34.6 | 19900.0 | 34.34 |
2020-10-21 | 33.73 | 32.85 | 33.2 | 33.38 | 17500.0 | 33.13 |
2020-10-20 | 33.58 | 32.31 | 32.31 | 33.16 | 17400.0 | 32.91 |
2020-10-19 | 32.75 | 31.91 | 32.51 | 32.01 | 9000.0 | 31.77 |
2020-10-16 | 33.65 | 30.86 | 30.86 | 32.84 | 28200.0 | 32.59 |
2020-10-15 | 31.43 | 30.06 | 30.76 | 31.33 | 15800.0 | 31.09 |
2020-10-14 | 31.33 | 30.57 | 31.33 | 30.64 | 8400.0 | 30.41 |
2020-10-13 | 31.9 | 31.0 | 31.9 | 31.4 | 17600.0 | 31.16 |
2020-10-12 | 32.25 | 30.99 | 31.07 | 32.01 | 11000.0 | 31.77 |
2020-10-09 | 31.46 | 30.71 | 31.25 | 31.32 | 11500.0 | 31.08 |
2020-10-08 | 31.44 | 30.26 | 31.14 | 31.03 | 16300.0 | 30.8 |
2020-10-07 | 30.99 | 30.26 | 30.39 | 30.76 | 14700.0 | 30.53 |
2020-10-06 | 31.35 | 30.19 | 30.4 | 30.23 | 14900.0 | 30.0 |
2020-10-05 | 30.38 | 29.03 | 29.2 | 30.38 | 16000.0 | 30.15 |
2020-10-02 | 29.07 | 27.8 | 28.29 | 28.96 | 23200.0 | 28.74 |
2020-10-01 | 28.63 | 27.22 | 28.31 | 27.98 | 24200.0 | 27.77 |
2020-09-30 | 28.63 | 27.98 | 28.54 | 28.16 | 14800.0 | 27.95 |
2020-09-29 | 28.57 | 27.69 | 28.56 | 28.15 | 24400.0 | 27.94 |
2020-09-28 | 28.92 | 28.16 | 28.16 | 28.45 | 16800.0 | 28.24 |
2020-09-25 | 28.19 | 27.57 | 27.57 | 28.05 | 17200.0 | 27.84 |
2020-09-24 | 28.35 | 27.5 | 27.64 | 27.82 | 19500.0 | 27.61 |
2020-09-23 | 28.94 | 27.35 | 28.09 | 27.4 | 24600.0 | 27.19 |
2020-09-22 | 28.95 | 27.94 | 28.5 | 28.09 | 29200.0 | 27.88 |
2020-09-21 | 29.77 | 28.15 | 29.74 | 28.45 | 38100.0 | 28.24 |
2020-09-18 | 30.71 | 29.66 | 30.71 | 30.4 | 67100.0 | 30.17 |
2020-09-17 | 30.95 | 30.27 | 30.65 | 30.29 | 26000.0 | 30.06 |
2020-09-16 | 32.02 | 30.79 | 31.55 | 31.11 | 39500.0 | 30.59 |
2020-09-15 | 33.2 | 31.24 | 31.79 | 31.35 | 17100.0 | 30.83 |
2020-09-14 | 31.92 | 31.38 | 31.41 | 31.78 | 16600.0 | 31.25 |
2020-09-11 | 32.62 | 31.23 | 32.54 | 31.36 | 26200.0 | 30.84 |
2020-09-10 | 32.72 | 32.1 | 32.26 | 32.37 | 28800.0 | 31.83 |
2020-09-09 | 32.41 | 31.88 | 31.88 | 32.22 | 30300.0 | 31.68 |
2020-09-08 | 31.86 | 30.68 | 31.3 | 31.81 | 29600.0 | 31.28 |
2020-09-04 | 31.62 | 31.14 | 31.49 | 31.37 | 15000.0 | 30.85 |
2020-09-03 | 31.43 | 30.81 | 31.13 | 31.1 | 16100.0 | 30.58 |
2020-09-02 | 31.33 | 30.67 | 30.97 | 31.33 | 16300.0 | 30.81 |
2020-09-01 | 31.35 | 30.64 | 30.82 | 31.18 | 21300.0 | 30.66 |
2020-08-31 | 31.01 | 30.44 | 30.87 | 30.76 | 31600.0 | 30.25 |
2020-08-28 | 31.21 | 30.49 | 30.94 | 30.96 | 15000.0 | 30.44 |
2020-08-27 | 31.26 | 30.61 | 30.61 | 30.99 | 15700.0 | 30.47 |
2020-08-26 | 31.38 | 30.3 | 31.38 | 30.3 | 15800.0 | 29.8 |
2020-08-25 | 31.74 | 31.21 | 31.64 | 31.7 | 15500.0 | 31.17 |
2020-08-24 | 31.26 | 30.07 | 30.1 | 31.26 | 18200.0 | 30.74 |
2020-08-21 | 30.42 | 29.44 | 30.41 | 29.86 | 33400.0 | 29.36 |
2020-08-20 | 31.13 | 30.39 | 30.76 | 30.72 | 18400.0 | 30.21 |
2020-08-19 | 31.38 | 30.66 | 30.89 | 31.08 | 20200.0 | 30.56 |
2020-08-18 | 32.24 | 30.61 | 31.76 | 30.72 | 28000.0 | 30.21 |
2020-08-17 | 32.78 | 31.89 | 32.57 | 31.91 | 24100.0 | 31.38 |
2020-08-14 | 32.67 | 32.21 | 32.24 | 32.31 | 13500.0 | 31.77 |
2020-08-13 | 33.1 | 32.49 | 33.1 | 32.62 | 11600.0 | 32.08 |
2020-08-12 | 34.05 | 32.74 | 34.05 | 33.49 | 11500.0 | 32.93 |
2020-08-11 | 34.04 | 33.33 | 33.41 | 33.35 | 16800.0 | 32.8 |
2020-08-10 | 33.49 | 32.35 | 32.35 | 32.79 | 15700.0 | 32.24 |
2020-08-07 | 32.57 | 31.08 | 31.2 | 32.31 | 16700.0 | 31.77 |
2020-08-06 | 31.37 | 30.75 | 31.3 | 30.94 | 7200.0 | 30.43 |
2020-08-05 | 31.4 | 30.66 | 30.66 | 31.14 | 18900.0 | 30.62 |
2020-08-04 | 30.98 | 30.35 | 30.95 | 30.75 | 19700.0 | 30.24 |
2020-08-03 | 30.82 | 30.25 | 30.25 | 30.82 | 15800.0 | 30.31 |
2020-07-31 | 31.02 | 29.92 | 30.7 | 30.22 | 38900.0 | 29.72 |
2020-07-30 | 31.66 | 30.51 | 31.66 | 30.66 | 26600.0 | 30.15 |
2020-07-29 | 32.25 | 31.29 | 31.84 | 32.2 | 23000.0 | 31.66 |
2020-07-28 | 32.24 | 31.3 | 31.7 | 31.3 | 18000.0 | 30.78 |
2020-07-27 | 31.88 | 30.71 | 30.71 | 31.53 | 33800.0 | 31.01 |
2020-07-24 | 31.61 | 30.65 | 31.48 | 30.79 | 18000.0 | 30.28 |
2020-07-23 | 31.5 | 30.42 | 30.42 | 31.29 | 24300.0 | 30.77 |
2020-07-22 | 31.37 | 30.26 | 31.24 | 30.5 | 19500.0 | 29.99 |
2020-07-21 | 32.0 | 31.06 | 31.16 | 31.7 | 16800.0 | 31.17 |
2020-07-20 | 32.39 | 30.39 | 31.85 | 30.57 | 17500.0 | 30.06 |
2020-07-17 | 33.0 | 30.19 | 31.23 | 31.95 | 32000.0 | 31.42 |
2020-07-16 | 31.71 | 30.95 | 31.44 | 31.5 | 19700.0 | 30.98 |
2020-07-15 | 32.0 | 30.06 | 31.2 | 31.63 | 35600.0 | 31.1 |
2020-07-14 | 30.65 | 29.85 | 30.44 | 30.36 | 17900.0 | 29.85 |
2020-07-13 | 30.94 | 29.77 | 30.54 | 30.41 | 21600.0 | 29.9 |
2020-07-10 | 30.08 | 28.8 | 28.86 | 30.08 | 12500.0 | 29.58 |
2020-07-09 | 29.86 | 28.66 | 29.25 | 28.68 | 37300.0 | 28.2 |
2020-07-08 | 30.33 | 29.13 | 29.97 | 29.53 | 29300.0 | 29.04 |
2020-07-07 | 30.79 | 29.62 | 30.57 | 29.83 | 21800.0 | 29.33 |
2020-07-06 | 31.77 | 30.51 | 31.2 | 31.06 | 15000.0 | 30.54 |
2020-07-02 | 32.03 | 30.79 | 32.03 | 31.1 | 17400.0 | 30.58 |
2020-07-01 | 32.91 | 31.04 | 32.91 | 31.04 | 23700.0 | 30.52 |
2020-06-30 | 33.02 | 31.7 | 31.7 | 32.71 | 21700.0 | 32.17 |
2020-06-29 | 32.38 | 30.92 | 30.92 | 32.06 | 22000.0 | 31.53 |
2020-06-26 | 31.34 | 29.98 | 31.34 | 31.01 | 63500.0 | 30.49 |
2020-06-25 | 32.02 | 30.25 | 30.49 | 31.73 | 36500.0 | 31.2 |
2020-06-24 | 31.57 | 30.68 | 31.48 | 30.68 | 25800.0 | 30.17 |
2020-06-23 | 32.74 | 31.56 | 32.74 | 31.58 | 20000.0 | 31.05 |
2020-06-22 | 32.12 | 31.6 | 31.6 | 32.05 | 23200.0 | 31.52 |
2020-06-19 | 32.44 | 31.08 | 32.44 | 32.31 | 51400.0 | 31.77 |
2020-06-18 | 32.68 | 31.56 | 31.56 | 31.94 | 18500.0 | 31.41 |
2020-06-17 | 33.3 | 32.07 | 33.29 | 32.36 | 21600.0 | 31.54 |
2020-06-16 | 34.15 | 32.26 | 34.15 | 33.46 | 29500.0 | 32.61 |
2020-06-15 | 32.73 | 30.68 | 30.93 | 32.61 | 34800.0 | 31.78 |
2020-06-12 | 32.78 | 30.8 | 32.78 | 32.22 | 23800.0 | 31.4 |
2020-06-11 | 32.01 | 30.52 | 31.96 | 31.08 | 37500.0 | 30.29 |
2020-06-10 | 35.76 | 33.43 | 35.76 | 33.67 | 19000.0 | 32.82 |
2020-06-09 | 36.9 | 35.3 | 36.41 | 36.05 | 20700.0 | 35.14 |
2020-06-08 | 37.43 | 36.45 | 37.05 | 37.19 | 27000.0 | 36.25 |
2020-06-05 | 36.9 | 34.96 | 35.55 | 36.3 | 50400.0 | 35.38 |
2020-06-04 | 34.17 | 33.19 | 33.24 | 33.51 | 14200.0 | 32.66 |
2020-06-03 | 34.26 | 31.97 | 32.37 | 34.08 | 17000.0 | 33.22 |
2020-06-02 | 32.72 | 30.76 | 32.55 | 31.64 | 14700.0 | 30.84 |
2020-06-01 | 33.02 | 31.91 | 32.29 | 31.97 | 30900.0 | 31.16 |
2020-05-29 | 33.03 | 31.84 | 33.03 | 32.05 | 49300.0 | 31.24 |
2020-05-28 | 35.41 | 33.24 | 35.25 | 33.33 | 35000.0 | 32.49 |
2020-05-27 | 35.0 | 33.26 | 33.79 | 34.81 | 27600.0 | 33.93 |
2020-05-26 | 33.0 | 31.87 | 31.97 | 32.83 | 23700.0 | 32.0 |
2020-05-22 | 31.29 | 30.01 | 30.79 | 30.62 | 19600.0 | 29.84 |
2020-05-21 | 31.53 | 30.61 | 31.38 | 30.84 | 13800.0 | 30.06 |
2020-05-20 | 31.62 | 29.43 | 29.43 | 30.9 | 30900.0 | 30.12 |
2020-05-19 | 30.53 | 28.5 | 30.24 | 28.7 | 32000.0 | 27.97 |
2020-05-18 | 30.97 | 29.42 | 30.3 | 30.69 | 50100.0 | 29.91 |
2020-05-15 | 29.15 | 28.01 | 28.42 | 28.92 | 27900.0 | 28.19 |
2020-05-14 | 28.75 | 27.05 | 28.0 | 28.54 | 44600.0 | 27.82 |
2020-05-13 | 29.36 | 28.09 | 28.8 | 28.52 | 39000.0 | 27.8 |
2020-05-12 | 30.61 | 28.75 | 30.61 | 28.8 | 34300.0 | 28.07 |
2020-05-11 | 31.21 | 30.15 | 31.21 | 30.36 | 44000.0 | 29.59 |
2020-05-08 | 32.09 | 29.85 | 30.38 | 31.92 | 34700.0 | 31.11 |
2020-05-07 | 30.49 | 28.3 | 30.41 | 29.43 | 42400.0 | 28.68 |
2020-05-06 | 30.91 | 29.21 | 30.91 | 29.69 | 21000.0 | 28.94 |
2020-05-05 | 33.3 | 30.1 | 32.75 | 30.65 | 28000.0 | 29.87 |
2020-05-04 | 33.13 | 31.0 | 32.44 | 32.22 | 40800.0 | 31.4 |
2020-05-01 | 32.84 | 31.08 | 32.01 | 32.84 | 41100.0 | 32.01 |
2020-04-30 | 35.02 | 32.87 | 34.87 | 33.33 | 34800.0 | 32.49 |
2020-04-29 | 36.84 | 33.98 | 33.98 | 35.82 | 37200.0 | 34.91 |
2020-04-28 | 34.25 | 32.28 | 34.17 | 33.0 | 37900.0 | 32.16 |
2020-04-27 | 33.79 | 31.4 | 31.4 | 33.27 | 32200.0 | 32.43 |
2020-04-24 | 31.76 | 30.25 | 30.98 | 31.39 | 21000.0 | 30.59 |
2020-04-23 | 32.24 | 28.81 | 29.64 | 31.16 | 40800.0 | 30.37 |
2020-04-22 | 31.45 | 29.71 | 30.3 | 30.46 | 32000.0 | 29.69 |
2020-04-21 | 32.3 | 29.36 | 29.36 | 30.2 | 34300.0 | 29.44 |
2020-04-20 | 31.87 | 30.01 | 30.01 | 30.6 | 34300.0 | 29.82 |
2020-04-17 | 32.76 | 29.11 | 29.11 | 31.24 | 38700.0 | 30.45 |
2020-04-16 | 30.58 | 27.56 | 29.2 | 28.16 | 42700.0 | 27.45 |
2020-04-15 | 32.02 | 28.64 | 30.3 | 29.2 | 40600.0 | 28.46 |
2020-04-14 | 33.42 | 31.06 | 32.64 | 31.46 | 36000.0 | 30.66 |
2020-04-13 | 34.26 | 30.87 | 34.26 | 31.55 | 26500.0 | 30.75 |
2020-04-09 | 34.4 | 30.72 | 30.72 | 34.4 | 40500.0 | 33.53 |
2020-04-08 | 30.52 | 29.15 | 29.15 | 30.48 | 36500.0 | 29.71 |
2020-04-07 | 30.8 | 28.16 | 30.39 | 29.0 | 51200.0 | 28.27 |
2020-04-06 | 29.7 | 28.32 | 29.0 | 29.62 | 36500.0 | 28.87 |
2020-04-03 | 30.39 | 27.75 | 29.75 | 28.28 | 43000.0 | 27.56 |
2020-04-02 | 31.62 | 28.81 | 29.12 | 30.28 | 30000.0 | 29.51 |
2020-04-01 | 32.57 | 29.27 | 32.1 | 29.38 | 46500.0 | 28.64 |
2020-03-31 | 33.03 | 30.51 | 32.58 | 33.03 | 74400.0 | 32.19 |
2020-03-30 | 32.77 | 30.17 | 30.55 | 32.77 | 42700.0 | 31.94 |
2020-03-27 | 32.71 | 29.35 | 29.61 | 30.18 | 37900.0 | 29.42 |
2020-03-26 | 32.37 | 29.43 | 30.01 | 30.7 | 23700.0 | 29.92 |
2020-03-25 | 31.6 | 29.09 | 30.46 | 29.49 | 30300.0 | 28.74 |
2020-03-24 | 32.36 | 27.68 | 31.19 | 30.68 | 43400.0 | 29.9 |
2020-03-23 | 30.0 | 27.47 | 28.37 | 29.73 | 62900.0 | 28.98 |
2020-03-20 | 35.89 | 28.1 | 33.46 | 28.18 | 81700.0 | 27.47 |
2020-03-19 | 33.99 | 29.22 | 30.05 | 33.29 | 48700.0 | 32.45 |
2020-03-18 | 34.18 | 30.51 | 33.58 | 30.51 | 63900.0 | 29.46 |
2020-03-17 | 35.48 | 30.97 | 30.98 | 35.29 | 66200.0 | 34.07 |
2020-03-16 | 32.72 | 28.5 | 28.5 | 30.67 | 56200.0 | 29.61 |
2020-03-13 | 34.22 | 32.0 | 32.0 | 34.22 | 46200.0 | 33.04 |
2020-03-12 | 34.81 | 30.53 | 33.53 | 31.19 | 69000.0 | 30.12 |
2020-03-11 | 36.78 | 34.4 | 35.17 | 35.5 | 71300.0 | 34.28 |
2020-03-10 | 36.63 | 33.48 | 33.48 | 35.92 | 64700.0 | 34.68 |
2020-03-09 | 35.84 | 31.4 | 33.03 | 32.01 | 76500.0 | 30.91 |
2020-03-06 | 36.3 | 34.6 | 34.6 | 35.5 | 22100.0 | 34.28 |
2020-03-05 | 36.59 | 34.53 | 36.42 | 35.87 | 29300.0 | 34.63 |
2020-03-04 | 37.34 | 35.6 | 36.25 | 37.34 | 28400.0 | 36.05 |
2020-03-03 | 38.39 | 35.72 | 37.85 | 36.1 | 20500.0 | 34.86 |
2020-03-02 | 37.74 | 35.97 | 36.49 | 37.74 | 35000.0 | 36.44 |
2020-02-28 | 36.59 | 35.03 | 35.98 | 35.74 | 35100.0 | 34.51 |
2020-02-27 | 38.39 | 36.55 | 38.39 | 36.99 | 26300.0 | 35.72 |
2020-02-26 | 40.24 | 38.46 | 39.53 | 38.98 | 19100.0 | 37.64 |
2020-02-25 | 41.22 | 39.1 | 41.05 | 39.38 | 20600.0 | 38.02 |
2020-02-24 | 41.67 | 40.66 | 41.04 | 40.99 | 13100.0 | 39.58 |
2020-02-21 | 42.09 | 41.65 | 41.94 | 41.83 | 10600.0 | 40.39 |
2020-02-20 | 42.01 | 41.58 | 41.71 | 41.89 | 6100.0 | 40.45 |
2020-02-19 | 42.11 | 41.61 | 41.9 | 41.83 | 6900.0 | 40.39 |
2020-02-18 | 42.21 | 41.72 | 42.0 | 41.86 | 6500.0 | 40.42 |