名前 | RGC Resources Inc. Common Stock |
ティッカー | RGCO |
国 | United States |
上場年 | nan |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 23.46 | 22.58 | 23.29 | 23.31 | 21000.0 | 23.31 |
2021-02-12 | 23.19 | 22.71 | 23.0 | 23.18 | 11000.0 | 23.18 |
2021-02-11 | 23.3 | 22.92 | 23.3 | 23.11 | 11500.0 | 23.11 |
2021-02-10 | 23.44 | 23.06 | 23.41 | 23.14 | 15300.0 | 23.14 |
2021-02-09 | 23.6 | 23.1 | 23.43 | 23.58 | 16100.0 | 23.58 |
2021-02-08 | 23.45 | 23.02 | 23.18 | 23.41 | 12600.0 | 23.41 |
2021-02-05 | 23.4 | 23.05 | 23.39 | 23.18 | 9600.0 | 23.18 |
2021-02-04 | 23.45 | 23.07 | 23.37 | 23.45 | 5900.0 | 23.45 |
2021-02-03 | 23.79 | 22.89 | 23.21 | 23.39 | 16400.0 | 23.39 |
2021-02-02 | 23.45 | 22.9 | 23.17 | 23.45 | 13600.0 | 23.45 |
2021-02-01 | 23.31 | 22.38 | 22.6 | 23.27 | 20900.0 | 23.27 |
2021-01-29 | 22.83 | 22.08 | 22.57 | 22.51 | 25600.0 | 22.51 |
2021-01-28 | 23.4 | 22.59 | 23.03 | 22.65 | 15200.0 | 22.65 |
2021-01-27 | 23.48 | 22.55 | 23.33 | 23.07 | 26400.0 | 23.07 |
2021-01-26 | 23.98 | 23.33 | 23.64 | 23.6 | 13200.0 | 23.6 |
2021-01-25 | 23.89 | 23.52 | 23.77 | 23.72 | 10700.0 | 23.72 |
2021-01-22 | 24.04 | 23.55 | 23.57 | 24.04 | 17500.0 | 24.04 |
2021-01-21 | 23.98 | 23.7 | 23.85 | 23.71 | 10700.0 | 23.71 |
2021-01-20 | 24.55 | 23.7 | 24.06 | 23.85 | 19000.0 | 23.85 |
2021-01-19 | 24.42 | 23.92 | 24.42 | 24.08 | 17600.0 | 24.08 |
2021-01-15 | 24.38 | 24.15 | 24.19 | 24.33 | 7500.0 | 24.33 |
2021-01-14 | 24.81 | 24.19 | 24.49 | 24.38 | 11100.0 | 24.38 |
2021-01-13 | 24.82 | 24.25 | 24.27 | 24.42 | 28400.0 | 24.24 |
2021-01-12 | 24.81 | 24.25 | 24.65 | 24.49 | 13600.0 | 24.3 |
2021-01-11 | 25.0 | 24.39 | 25.0 | 24.65 | 9200.0 | 24.46 |
2021-01-08 | 25.3 | 24.31 | 25.05 | 25.28 | 9400.0 | 25.09 |
2021-01-07 | 25.21 | 23.99 | 24.78 | 25.02 | 8700.0 | 24.83 |
2021-01-06 | 25.6 | 24.4 | 24.67 | 24.72 | 22300.0 | 24.53 |
2021-01-05 | 24.9 | 24.2 | 24.36 | 24.32 | 23100.0 | 24.14 |
2021-01-04 | 24.4 | 23.81 | 24.13 | 24.21 | 15400.0 | 24.03 |
2020-12-31 | 24.35 | 23.5 | 23.75 | 23.78 | 19900.0 | 23.6 |
2020-12-30 | 23.94 | 23.6 | 23.71 | 23.8 | 6100.0 | 23.62 |
2020-12-29 | 23.96 | 23.46 | 23.93 | 23.83 | 7500.0 | 23.65 |
2020-12-28 | 24.36 | 23.77 | 24.1 | 23.8 | 9600.0 | 23.62 |
2020-12-24 | 23.96 | 23.69 | 23.96 | 23.9 | 3400.0 | 23.72 |
2020-12-23 | 24.21 | 23.69 | 24.21 | 23.96 | 10900.0 | 23.78 |
2020-12-22 | 24.17 | 23.96 | 23.99 | 24.07 | 7000.0 | 23.89 |
2020-12-21 | 24.26 | 23.84 | 24.26 | 24.11 | 8400.0 | 23.93 |
2020-12-18 | 24.55 | 24.07 | 24.44 | 24.48 | 99100.0 | 24.29 |
2020-12-17 | 24.69 | 24.0 | 24.69 | 24.29 | 24200.0 | 24.11 |
2020-12-16 | 24.45 | 24.07 | 24.25 | 24.4 | 15700.0 | 24.22 |
2020-12-15 | 24.78 | 24.02 | 24.17 | 24.09 | 15700.0 | 23.91 |
2020-12-14 | 24.84 | 24.03 | 24.32 | 24.03 | 11200.0 | 23.85 |
2020-12-11 | 24.5 | 23.78 | 23.78 | 24.32 | 4100.0 | 24.14 |
2020-12-10 | 24.86 | 24.0 | 24.71 | 24.6 | 12100.0 | 24.41 |
2020-12-09 | 24.97 | 24.51 | 24.9 | 24.62 | 11900.0 | 24.43 |
2020-12-08 | 24.81 | 24.14 | 24.14 | 24.8 | 3600.0 | 24.61 |
2020-12-07 | 24.91 | 24.24 | 24.24 | 24.32 | 5800.0 | 24.14 |
2020-12-04 | 24.79 | 24.05 | 24.05 | 24.26 | 8700.0 | 24.08 |
2020-12-03 | 24.27 | 24.0 | 24.11 | 24.11 | 8300.0 | 23.93 |
2020-12-02 | 24.49 | 24.18 | 24.49 | 24.31 | 4300.0 | 24.13 |
2020-12-01 | 24.74 | 24.29 | 24.29 | 24.33 | 7000.0 | 24.15 |
2020-11-30 | 24.55 | 23.82 | 23.83 | 24.26 | 13500.0 | 24.08 |
2020-11-27 | 24.49 | 23.65 | 24.49 | 23.85 | 4900.0 | 23.67 |
2020-11-25 | 24.76 | 24.4 | 24.4 | 24.58 | 6600.0 | 24.39 |
2020-11-24 | 24.83 | 23.82 | 24.06 | 24.69 | 12900.0 | 24.5 |
2020-11-23 | 24.37 | 23.74 | 23.74 | 23.95 | 8100.0 | 23.77 |
2020-11-20 | 23.55 | 22.82 | 23.31 | 23.52 | 43100.0 | 23.34 |
2020-11-19 | 24.43 | 23.29 | 24.09 | 23.46 | 20800.0 | 23.28 |
2020-11-18 | 25.5 | 24.02 | 25.5 | 24.3 | 14900.0 | 24.12 |
2020-11-17 | 25.94 | 25.3 | 25.34 | 25.39 | 13600.0 | 25.2 |
2020-11-16 | 25.84 | 25.59 | 25.7 | 25.84 | 8900.0 | 25.64 |
2020-11-13 | 25.44 | 24.8 | 24.95 | 24.81 | 7700.0 | 24.62 |
2020-11-12 | 25.77 | 24.24 | 25.77 | 24.76 | 10000.0 | 24.57 |
2020-11-11 | 26.93 | 25.48 | 26.93 | 26.02 | 15600.0 | 25.82 |
2020-11-10 | 26.95 | 24.5 | 25.05 | 26.95 | 22100.0 | 26.75 |
2020-11-09 | 27.4 | 24.5 | 25.22 | 25.4 | 19000.0 | 25.21 |
2020-11-06 | 24.97 | 24.43 | 24.82 | 24.58 | 15200.0 | 24.39 |
2020-11-05 | 24.98 | 24.01 | 24.12 | 24.62 | 12300.0 | 24.43 |
2020-11-04 | 24.34 | 23.89 | 24.24 | 23.99 | 2300.0 | 23.81 |
2020-11-03 | 24.63 | 23.8 | 24.1 | 24.63 | 12300.0 | 24.44 |
2020-11-02 | 24.17 | 23.62 | 23.98 | 23.88 | 7100.0 | 23.7 |
2020-10-30 | 23.8 | 23.74 | 23.74 | 23.8 | 6300.0 | 23.62 |
2020-10-29 | 23.85 | 23.46 | 23.6 | 23.77 | 6900.0 | 23.59 |
2020-10-28 | 23.78 | 23.35 | 23.35 | 23.77 | 12300.0 | 23.59 |
2020-10-27 | 23.85 | 23.44 | 23.71 | 23.6 | 8000.0 | 23.42 |
2020-10-26 | 23.83 | 23.63 | 23.74 | 23.83 | 4500.0 | 23.65 |
2020-10-23 | 23.98 | 23.5 | 23.5 | 23.72 | 4600.0 | 23.54 |
2020-10-22 | 23.86 | 23.5 | 23.61 | 23.6 | 7100.0 | 23.42 |
2020-10-21 | 24.49 | 23.5 | 24.49 | 23.74 | 22200.0 | 23.56 |
2020-10-20 | 24.3 | 23.87 | 23.87 | 24.24 | 5200.0 | 24.06 |
2020-10-19 | 24.09 | 23.63 | 24.09 | 23.95 | 4400.0 | 23.77 |
2020-10-16 | 24.25 | 23.67 | 23.67 | 24.08 | 6000.0 | 23.9 |
2020-10-15 | 23.84 | 23.5 | 23.5 | 23.84 | 3900.0 | 23.66 |
2020-10-14 | 23.59 | 23.51 | 23.58 | 23.52 | 13600.0 | 23.34 |
2020-10-13 | 24.25 | 23.58 | 24.25 | 23.58 | 11500.0 | 23.23 |
2020-10-12 | 24.15 | 23.8 | 23.95 | 23.95 | 10000.0 | 23.59 |
2020-10-09 | 24.25 | 23.82 | 23.95 | 24.14 | 6900.0 | 23.78 |
2020-10-08 | 24.28 | 23.74 | 23.89 | 23.86 | 8100.0 | 23.5 |
2020-10-07 | 23.92 | 23.72 | 23.81 | 23.72 | 7100.0 | 23.37 |
2020-10-06 | 23.85 | 23.27 | 23.68 | 23.27 | 6600.0 | 22.92 |
2020-10-05 | 23.93 | 23.43 | 23.52 | 23.63 | 11400.0 | 23.28 |
2020-10-02 | 23.68 | 23.39 | 23.39 | 23.47 | 4000.0 | 23.12 |
2020-10-01 | 23.69 | 23.35 | 23.45 | 23.47 | 7900.0 | 23.12 |
2020-09-30 | 23.84 | 23.44 | 23.6 | 23.45 | 3200.0 | 23.1 |
2020-09-29 | 23.75 | 23.19 | 23.51 | 23.7 | 17500.0 | 23.35 |
2020-09-28 | 23.5 | 23.16 | 23.33 | 23.37 | 6200.0 | 23.02 |
2020-09-25 | 23.48 | 23.04 | 23.18 | 23.16 | 6400.0 | 22.81 |
2020-09-24 | 23.5 | 23.05 | 23.5 | 23.1 | 6500.0 | 22.75 |
2020-09-23 | 23.7 | 23.43 | 23.55 | 23.62 | 8400.0 | 23.27 |
2020-09-22 | 23.93 | 23.43 | 23.6 | 23.65 | 10900.0 | 23.3 |
2020-09-21 | 24.84 | 23.58 | 24.3 | 23.6 | 12000.0 | 23.25 |
2020-09-18 | 24.71 | 23.65 | 24.53 | 24.71 | 33000.0 | 24.34 |
2020-09-17 | 24.58 | 23.65 | 23.87 | 24.3 | 9600.0 | 23.94 |
2020-09-16 | 24.21 | 24.04 | 24.05 | 24.05 | 6600.0 | 23.69 |
2020-09-15 | 24.2 | 23.92 | 24.2 | 23.97 | 4700.0 | 23.61 |
2020-09-14 | 24.18 | 23.82 | 23.82 | 24.18 | 8300.0 | 23.82 |
2020-09-11 | 23.65 | 23.46 | 23.53 | 23.47 | 6900.0 | 23.12 |
2020-09-10 | 23.85 | 23.54 | 23.85 | 23.79 | 4300.0 | 23.43 |
2020-09-09 | 23.85 | 23.4 | 23.68 | 23.85 | 6800.0 | 23.49 |
2020-09-08 | 24.07 | 23.4 | 23.67 | 23.4 | 4900.0 | 23.05 |
2020-09-04 | 24.22 | 23.47 | 24.02 | 23.96 | 30800.0 | 23.6 |
2020-09-03 | 24.39 | 23.66 | 24.18 | 23.95 | 6200.0 | 23.59 |
2020-09-02 | 24.22 | 23.38 | 23.63 | 24.22 | 6200.0 | 23.86 |
2020-09-01 | 23.7 | 23.27 | 23.27 | 23.7 | 5700.0 | 23.35 |
2020-08-31 | 23.57 | 23.06 | 23.06 | 23.32 | 21900.0 | 22.97 |
2020-08-28 | 23.8 | 23.28 | 23.6 | 23.3 | 10700.0 | 22.95 |
2020-08-27 | 23.95 | 23.4 | 23.57 | 23.45 | 29000.0 | 23.1 |
2020-08-26 | 23.77 | 23.39 | 23.76 | 23.5 | 4900.0 | 23.15 |
2020-08-25 | 23.9 | 23.76 | 23.86 | 23.76 | 3900.0 | 23.4 |
2020-08-24 | 24.01 | 23.61 | 23.63 | 23.85 | 8500.0 | 23.49 |
2020-08-21 | 23.87 | 23.24 | 23.56 | 23.49 | 20700.0 | 23.14 |
2020-08-20 | 23.86 | 23.06 | 23.06 | 23.48 | 7000.0 | 23.13 |
2020-08-19 | 23.33 | 22.95 | 23.16 | 23.3 | 16700.0 | 22.95 |
2020-08-18 | 23.45 | 23.1 | 23.45 | 23.1 | 2200.0 | 22.75 |
2020-08-17 | 23.62 | 23.06 | 23.6 | 23.24 | 5500.0 | 22.89 |
2020-08-14 | 23.56 | 23.05 | 23.05 | 23.45 | 3600.0 | 23.1 |
2020-08-13 | 23.39 | 22.81 | 23.17 | 23.29 | 14800.0 | 22.94 |
2020-08-12 | 23.4 | 23.13 | 23.13 | 23.4 | 13300.0 | 23.05 |
2020-08-11 | 23.79 | 22.82 | 23.79 | 22.82 | 9400.0 | 22.48 |
2020-08-10 | 23.79 | 23.41 | 23.61 | 23.7 | 4100.0 | 23.35 |
2020-08-07 | 23.66 | 22.98 | 22.98 | 23.55 | 4800.0 | 23.2 |
2020-08-06 | 23.31 | 22.87 | 22.98 | 23.01 | 14300.0 | 22.67 |
2020-08-05 | 23.63 | 23.04 | 23.63 | 23.24 | 6100.0 | 22.89 |
2020-08-04 | 24.2 | 22.85 | 23.71 | 23.68 | 11700.0 | 23.33 |
2020-08-03 | 23.66 | 23.4 | 23.66 | 23.48 | 5900.0 | 23.13 |
2020-07-31 | 23.6 | 22.83 | 23.14 | 23.2 | 16300.0 | 22.85 |
2020-07-30 | 23.67 | 23.06 | 23.31 | 23.18 | 13000.0 | 22.83 |
2020-07-29 | 23.58 | 22.71 | 22.71 | 23.31 | 4000.0 | 22.96 |
2020-07-28 | 23.2 | 22.6 | 22.84 | 22.71 | 40300.0 | 22.37 |
2020-07-27 | 22.99 | 22.88 | 22.88 | 22.91 | 7700.0 | 22.57 |
2020-07-24 | 23.08 | 22.62 | 22.62 | 22.83 | 11400.0 | 22.49 |
2020-07-23 | 23.05 | 22.58 | 23.05 | 22.61 | 16800.0 | 22.27 |
2020-07-22 | 23.43 | 22.85 | 23.13 | 23.2 | 10900.0 | 22.85 |
2020-07-21 | 23.74 | 23.06 | 23.17 | 23.09 | 8400.0 | 22.75 |
2020-07-20 | 23.66 | 23.0 | 23.04 | 23.06 | 3600.0 | 22.72 |
2020-07-17 | 23.59 | 22.96 | 22.96 | 22.96 | 11100.0 | 22.62 |
2020-07-16 | 23.4 | 22.81 | 23.4 | 23.09 | 13900.0 | 22.75 |
2020-07-15 | 23.93 | 22.99 | 23.42 | 23.39 | 24800.0 | 23.04 |
2020-07-14 | 23.44 | 22.67 | 23.35 | 23.1 | 11700.0 | 22.75 |
2020-07-13 | 24.02 | 23.17 | 23.92 | 23.34 | 10900.0 | 22.82 |
2020-07-10 | 23.81 | 22.9 | 22.9 | 23.8 | 6800.0 | 23.27 |
2020-07-09 | 23.51 | 22.7 | 23.51 | 22.92 | 17000.0 | 22.41 |
2020-07-08 | 23.87 | 23.22 | 23.57 | 23.48 | 10600.0 | 22.96 |
2020-07-07 | 24.44 | 23.65 | 24.44 | 23.65 | 13500.0 | 23.12 |
2020-07-06 | 24.86 | 24.02 | 24.86 | 24.44 | 16900.0 | 23.89 |
2020-07-02 | 24.79 | 24.32 | 24.64 | 24.79 | 12300.0 | 24.24 |
2020-07-01 | 24.5 | 24.23 | 24.35 | 24.5 | 8700.0 | 23.95 |
2020-06-30 | 24.34 | 23.65 | 23.65 | 24.17 | 15300.0 | 23.63 |
2020-06-29 | 23.92 | 23.42 | 23.68 | 23.77 | 18300.0 | 23.24 |
2020-06-26 | 24.52 | 23.15 | 24.02 | 23.15 | 172200.0 | 22.63 |
2020-06-25 | 24.2 | 23.93 | 24.16 | 24.09 | 9500.0 | 23.55 |
2020-06-24 | 24.45 | 23.79 | 24.27 | 24.08 | 12400.0 | 23.54 |
2020-06-23 | 24.48 | 24.25 | 24.48 | 24.3 | 6500.0 | 23.76 |
2020-06-22 | 24.69 | 24.11 | 24.17 | 24.57 | 6200.0 | 24.02 |
2020-06-19 | 24.93 | 24.26 | 24.93 | 24.44 | 25400.0 | 23.89 |
2020-06-18 | 25.0 | 24.55 | 24.95 | 25.0 | 4100.0 | 24.44 |
2020-06-17 | 25.86 | 24.48 | 25.43 | 25.06 | 9500.0 | 24.5 |
2020-06-16 | 25.99 | 24.74 | 25.0 | 25.6 | 23400.0 | 25.03 |
2020-06-15 | 24.75 | 23.61 | 23.61 | 24.75 | 17300.0 | 24.2 |
2020-06-12 | 24.61 | 23.76 | 24.61 | 23.96 | 10000.0 | 23.43 |
2020-06-11 | 24.76 | 23.52 | 24.61 | 23.83 | 26800.0 | 23.3 |
2020-06-10 | 26.15 | 25.29 | 25.8 | 25.29 | 10800.0 | 24.73 |
2020-06-09 | 26.26 | 25.74 | 26.16 | 25.81 | 7900.0 | 25.23 |
2020-06-08 | 26.92 | 26.27 | 26.85 | 26.27 | 12500.0 | 25.68 |
2020-06-05 | 26.91 | 25.99 | 26.0 | 26.78 | 19200.0 | 26.18 |
2020-06-04 | 26.54 | 25.25 | 26.15 | 25.73 | 13200.0 | 25.16 |
2020-06-03 | 26.58 | 25.93 | 25.93 | 26.57 | 7000.0 | 25.98 |
2020-06-02 | 25.85 | 25.24 | 25.85 | 25.44 | 7000.0 | 24.87 |
2020-06-01 | 26.74 | 25.36 | 26.21 | 25.36 | 13800.0 | 24.79 |
2020-05-29 | 26.4 | 26.01 | 26.19 | 26.4 | 5000.0 | 25.81 |
2020-05-28 | 27.14 | 26.06 | 26.61 | 26.06 | 12900.0 | 25.48 |
2020-05-27 | 26.89 | 25.32 | 25.99 | 26.21 | 18400.0 | 25.62 |
2020-05-26 | 25.76 | 25.49 | 25.72 | 25.69 | 12400.0 | 25.12 |
2020-05-22 | 25.54 | 25.04 | 25.34 | 25.14 | 11100.0 | 24.58 |
2020-05-21 | 25.59 | 25.02 | 25.02 | 25.26 | 8600.0 | 24.7 |
2020-05-20 | 25.42 | 24.33 | 24.33 | 25.42 | 23900.0 | 24.85 |
2020-05-19 | 25.25 | 24.61 | 25.2 | 24.64 | 13600.0 | 24.09 |
2020-05-18 | 25.95 | 24.71 | 24.72 | 25.6 | 23900.0 | 25.03 |
2020-05-15 | 24.41 | 23.64 | 24.41 | 24.14 | 10100.0 | 23.6 |
2020-05-14 | 24.54 | 23.15 | 23.25 | 24.53 | 28600.0 | 23.98 |
2020-05-13 | 24.23 | 23.2 | 23.3 | 23.64 | 22100.0 | 23.11 |
2020-05-12 | 25.03 | 23.66 | 24.57 | 23.77 | 18400.0 | 23.24 |
2020-05-11 | 25.23 | 23.61 | 24.43 | 24.63 | 20100.0 | 24.08 |
2020-05-08 | 25.58 | 24.18 | 24.21 | 24.41 | 16400.0 | 23.86 |
2020-05-07 | 24.37 | 23.6 | 23.9 | 23.82 | 12900.0 | 23.29 |
2020-05-06 | 24.33 | 23.79 | 24.16 | 23.83 | 9900.0 | 23.3 |
2020-05-05 | 27.7 | 24.15 | 25.98 | 24.16 | 15800.0 | 23.62 |
2020-05-04 | 24.92 | 24.15 | 24.4 | 24.74 | 14900.0 | 24.19 |
2020-05-01 | 25.08 | 24.45 | 24.9 | 24.5 | 23200.0 | 23.95 |
2020-04-30 | 25.32 | 24.86 | 25.1 | 24.87 | 17800.0 | 24.31 |
2020-04-29 | 26.82 | 25.21 | 25.44 | 25.66 | 21500.0 | 25.09 |
2020-04-28 | 25.55 | 24.82 | 25.47 | 24.86 | 17100.0 | 24.3 |
2020-04-27 | 25.71 | 25.0 | 25.38 | 25.07 | 30000.0 | 24.51 |
2020-04-24 | 25.57 | 25.0 | 25.1 | 25.25 | 13100.0 | 24.69 |
2020-04-23 | 26.09 | 24.87 | 25.81 | 25.12 | 13600.0 | 24.56 |
2020-04-22 | 26.34 | 25.45 | 26.12 | 26.16 | 7600.0 | 25.58 |
2020-04-21 | 25.6 | 24.84 | 24.9 | 25.48 | 10500.0 | 24.91 |
2020-04-20 | 26.87 | 24.92 | 26.87 | 25.44 | 19200.0 | 24.87 |
2020-04-17 | 27.21 | 26.29 | 26.72 | 27.0 | 23700.0 | 26.4 |
2020-04-16 | 26.64 | 25.15 | 25.59 | 26.07 | 18100.0 | 25.49 |
2020-04-15 | 27.77 | 25.67 | 26.92 | 25.68 | 15200.0 | 25.11 |
2020-04-14 | 28.13 | 27.15 | 27.75 | 27.22 | 14100.0 | 26.61 |
2020-04-13 | 28.77 | 27.18 | 28.77 | 27.49 | 16400.0 | 26.71 |
2020-04-09 | 28.46 | 27.49 | 28.17 | 28.25 | 16500.0 | 27.44 |
2020-04-08 | 28.25 | 27.04 | 27.88 | 27.81 | 17200.0 | 27.02 |
2020-04-07 | 28.59 | 27.02 | 28.54 | 27.95 | 14000.0 | 27.15 |
2020-04-06 | 28.58 | 27.1 | 27.87 | 28.28 | 19400.0 | 27.47 |
2020-04-03 | 28.36 | 25.99 | 28.36 | 27.39 | 18100.0 | 26.61 |
2020-04-02 | 28.49 | 27.4 | 28.2 | 28.3 | 13600.0 | 27.49 |
2020-04-01 | 28.85 | 27.84 | 28.67 | 27.87 | 21400.0 | 27.07 |
2020-03-31 | 28.93 | 26.75 | 26.83 | 28.93 | 27400.0 | 28.1 |
2020-03-30 | 27.0 | 25.74 | 26.19 | 27.0 | 16700.0 | 26.23 |
2020-03-27 | 27.2 | 26.01 | 26.37 | 26.01 | 15100.0 | 25.27 |
2020-03-26 | 27.01 | 25.6 | 27.0 | 27.01 | 24200.0 | 26.24 |
2020-03-25 | 27.01 | 25.61 | 26.59 | 26.87 | 16500.0 | 26.1 |
2020-03-24 | 27.8 | 26.0 | 27.8 | 27.01 | 22200.0 | 26.24 |
2020-03-23 | 27.8 | 25.3 | 25.3 | 27.59 | 16500.0 | 26.8 |
2020-03-20 | 27.5 | 25.23 | 27.5 | 25.41 | 33800.0 | 24.68 |
2020-03-19 | 28.31 | 26.23 | 27.06 | 27.8 | 35100.0 | 27.01 |
2020-03-18 | 29.24 | 27.0 | 28.47 | 27.83 | 24000.0 | 27.04 |
2020-03-17 | 30.0 | 24.55 | 25.89 | 30.0 | 36500.0 | 29.14 |
2020-03-16 | 28.87 | 25.15 | 28.03 | 25.96 | 27900.0 | 25.22 |
2020-03-13 | 29.72 | 26.95 | 27.4 | 29.62 | 22200.0 | 28.77 |
2020-03-12 | 27.74 | 25.3 | 26.9 | 26.66 | 39700.0 | 25.9 |
2020-03-11 | 28.48 | 25.71 | 28.21 | 27.85 | 20700.0 | 27.05 |
2020-03-10 | 30.0 | 27.68 | 30.0 | 28.48 | 22200.0 | 27.67 |
2020-03-09 | 30.0 | 26.74 | 27.74 | 29.87 | 41800.0 | 29.02 |
2020-03-06 | 28.54 | 27.06 | 27.06 | 28.54 | 24000.0 | 27.73 |
2020-03-05 | 28.78 | 27.24 | 28.41 | 27.85 | 19700.0 | 27.05 |
2020-03-04 | 28.98 | 28.3 | 28.93 | 28.76 | 20900.0 | 27.94 |
2020-03-03 | 29.99 | 28.31 | 29.99 | 28.91 | 24500.0 | 28.08 |
2020-03-02 | 31.98 | 26.22 | 27.42 | 29.91 | 105800.0 | 29.06 |
2020-02-28 | 27.45 | 25.16 | 26.73 | 27.45 | 42000.0 | 26.67 |
2020-02-27 | 28.0 | 27.16 | 27.62 | 27.4 | 34500.0 | 26.62 |
2020-02-26 | 27.96 | 27.11 | 27.96 | 27.7 | 9800.0 | 26.91 |
2020-02-25 | 28.6 | 27.4 | 28.17 | 27.75 | 26700.0 | 26.96 |
2020-02-24 | 28.22 | 27.16 | 27.16 | 28.13 | 50600.0 | 27.33 |
2020-02-21 | 27.94 | 27.08 | 27.23 | 27.79 | 46500.0 | 27.0 |
2020-02-20 | 27.44 | 26.17 | 26.63 | 27.13 | 22900.0 | 26.36 |
2020-02-19 | 26.77 | 26.2 | 26.51 | 26.4 | 45400.0 | 25.65 |
2020-02-18 | 26.68 | 26.15 | 26.48 | 26.44 | 150800.0 | 25.69 |