名前 | Seacoast Banking Corporation of Florida Common Stock |
ティッカー | SBCF |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 34.62 | 33.72 | 34.22 | 34.37 | 205200.0 | 34.37 |
2021-02-12 | 33.98 | 32.98 | 33.08 | 33.8 | 151600.0 | 33.8 |
2021-02-11 | 34.43 | 32.78 | 33.58 | 33.27 | 194600.0 | 33.27 |
2021-02-10 | 34.41 | 33.09 | 33.81 | 33.63 | 361000.0 | 33.63 |
2021-02-09 | 33.94 | 32.74 | 33.0 | 33.75 | 183500.0 | 33.75 |
2021-02-08 | 33.0 | 31.98 | 32.49 | 32.98 | 113500.0 | 32.98 |
2021-02-05 | 32.5 | 31.6 | 32.5 | 32.11 | 149800.0 | 32.11 |
2021-02-04 | 32.72 | 31.15 | 31.3 | 32.29 | 182700.0 | 32.29 |
2021-02-03 | 31.91 | 30.76 | 31.6 | 31.38 | 233800.0 | 31.38 |
2021-02-02 | 31.8 | 30.47 | 31.27 | 31.47 | 192200.0 | 31.47 |
2021-02-01 | 31.1 | 30.11 | 30.91 | 30.9 | 188500.0 | 30.9 |
2021-01-29 | 32.43 | 30.17 | 32.43 | 30.45 | 285000.0 | 30.45 |
2021-01-28 | 32.3 | 31.38 | 32.26 | 31.83 | 314000.0 | 31.83 |
2021-01-27 | 32.62 | 30.61 | 31.51 | 31.5 | 257800.0 | 31.5 |
2021-01-26 | 33.44 | 32.24 | 33.37 | 32.62 | 165600.0 | 32.62 |
2021-01-25 | 33.41 | 32.32 | 33.11 | 33.2 | 186800.0 | 33.2 |
2021-01-22 | 33.69 | 32.15 | 32.24 | 33.57 | 357900.0 | 33.57 |
2021-01-21 | 33.59 | 32.51 | 33.15 | 32.58 | 158500.0 | 32.58 |
2021-01-20 | 33.99 | 33.01 | 33.26 | 33.41 | 201400.0 | 33.41 |
2021-01-19 | 34.0 | 32.5 | 33.48 | 33.44 | 278700.0 | 33.44 |
2021-01-15 | 33.61 | 32.93 | 33.29 | 33.3 | 219900.0 | 33.3 |
2021-01-14 | 34.08 | 32.9 | 33.37 | 33.79 | 228700.0 | 33.79 |
2021-01-13 | 33.89 | 32.73 | 33.5 | 33.15 | 185700.0 | 33.15 |
2021-01-12 | 33.94 | 32.94 | 33.22 | 33.77 | 288200.0 | 33.77 |
2021-01-11 | 33.15 | 31.09 | 31.99 | 33.06 | 190400.0 | 33.06 |
2021-01-08 | 33.23 | 31.99 | 32.99 | 32.47 | 265300.0 | 32.47 |
2021-01-07 | 33.27 | 32.01 | 32.5 | 33.0 | 487400.0 | 33.0 |
2021-01-06 | 32.7 | 29.92 | 30.01 | 32.07 | 650800.0 | 32.07 |
2021-01-05 | 29.94 | 28.91 | 28.91 | 29.56 | 301500.0 | 29.56 |
2021-01-04 | 30.19 | 28.52 | 29.67 | 29.17 | 465600.0 | 29.17 |
2020-12-31 | 29.72 | 28.98 | 29.23 | 29.45 | 246400.0 | 29.45 |
2020-12-30 | 29.52 | 28.78 | 28.98 | 29.3 | 234300.0 | 29.3 |
2020-12-29 | 29.69 | 28.68 | 29.64 | 28.95 | 178400.0 | 28.95 |
2020-12-28 | 29.92 | 29.16 | 29.49 | 29.54 | 248500.0 | 29.54 |
2020-12-24 | 29.5 | 28.87 | 29.34 | 29.36 | 64300.0 | 29.36 |
2020-12-23 | 29.36 | 28.32 | 28.32 | 29.3 | 160500.0 | 29.3 |
2020-12-22 | 29.05 | 28.11 | 28.78 | 28.26 | 230100.0 | 28.26 |
2020-12-21 | 29.0 | 28.2 | 28.55 | 28.55 | 433800.0 | 28.55 |
2020-12-18 | 30.26 | 28.53 | 29.62 | 28.66 | 2057200.0 | 28.66 |
2020-12-17 | 29.89 | 28.02 | 29.55 | 29.6 | 294100.0 | 29.6 |
2020-12-16 | 29.85 | 29.16 | 29.43 | 29.5 | 297700.0 | 29.5 |
2020-12-15 | 29.43 | 28.54 | 28.86 | 29.31 | 327500.0 | 29.31 |
2020-12-14 | 28.91 | 28.0 | 28.43 | 28.3 | 307700.0 | 28.3 |
2020-12-11 | 28.26 | 27.4 | 27.64 | 27.88 | 156300.0 | 27.88 |
2020-12-10 | 27.99 | 27.41 | 27.41 | 27.99 | 127800.0 | 27.99 |
2020-12-09 | 28.57 | 27.55 | 28.57 | 27.66 | 234900.0 | 27.66 |
2020-12-08 | 27.89 | 27.06 | 27.19 | 27.75 | 181000.0 | 27.75 |
2020-12-07 | 27.55 | 27.01 | 27.06 | 27.53 | 234200.0 | 27.53 |
2020-12-04 | 27.46 | 26.55 | 27.14 | 27.4 | 187600.0 | 27.4 |
2020-12-03 | 26.86 | 26.15 | 26.53 | 26.53 | 185200.0 | 26.53 |
2020-12-02 | 26.55 | 25.52 | 25.72 | 26.43 | 245800.0 | 26.43 |
2020-12-01 | 26.49 | 25.4 | 25.82 | 25.74 | 184600.0 | 25.74 |
2020-11-30 | 26.14 | 25.19 | 25.73 | 25.26 | 252000.0 | 25.26 |
2020-11-27 | 26.95 | 25.77 | 26.34 | 26.08 | 69500.0 | 26.08 |
2020-11-25 | 26.8 | 26.05 | 26.62 | 26.49 | 141700.0 | 26.49 |
2020-11-24 | 27.18 | 25.98 | 26.15 | 26.96 | 264200.0 | 26.96 |
2020-11-23 | 25.91 | 25.4 | 25.74 | 25.56 | 198000.0 | 25.56 |
2020-11-20 | 25.32 | 24.67 | 24.93 | 25.27 | 184300.0 | 25.27 |
2020-11-19 | 25.34 | 24.7 | 25.11 | 25.33 | 151000.0 | 25.33 |
2020-11-18 | 26.75 | 25.32 | 26.29 | 25.4 | 303800.0 | 25.4 |
2020-11-17 | 26.22 | 24.98 | 25.0 | 26.07 | 296200.0 | 26.07 |
2020-11-16 | 25.9 | 24.97 | 25.0 | 25.65 | 241100.0 | 25.65 |
2020-11-13 | 24.43 | 23.64 | 23.75 | 24.27 | 150600.0 | 24.27 |
2020-11-12 | 23.56 | 22.95 | 23.3 | 23.33 | 172700.0 | 23.33 |
2020-11-11 | 24.89 | 23.39 | 24.89 | 23.76 | 185000.0 | 23.76 |
2020-11-10 | 24.85 | 24.43 | 24.85 | 24.65 | 311400.0 | 24.65 |
2020-11-09 | 24.87 | 22.21 | 22.23 | 24.17 | 478400.0 | 24.17 |
2020-11-06 | 21.44 | 20.52 | 21.3 | 20.55 | 134300.0 | 20.55 |
2020-11-05 | 21.34 | 20.54 | 20.54 | 20.98 | 181100.0 | 20.98 |
2020-11-04 | 22.2 | 20.39 | 22.02 | 20.48 | 281000.0 | 20.48 |
2020-11-03 | 22.68 | 22.05 | 22.2 | 22.66 | 321000.0 | 22.66 |
2020-11-02 | 22.07 | 21.46 | 21.71 | 21.72 | 266000.0 | 21.72 |
2020-10-30 | 21.85 | 20.68 | 20.86 | 21.48 | 353900.0 | 21.48 |
2020-10-29 | 21.01 | 19.67 | 20.33 | 21.01 | 221800.0 | 21.01 |
2020-10-28 | 21.21 | 20.11 | 20.58 | 20.18 | 278000.0 | 20.18 |
2020-10-27 | 21.48 | 20.92 | 21.39 | 20.92 | 198900.0 | 20.92 |
2020-10-26 | 21.56 | 21.03 | 21.27 | 21.51 | 216700.0 | 21.51 |
2020-10-23 | 21.78 | 20.98 | 21.38 | 21.49 | 267000.0 | 21.49 |
2020-10-22 | 21.2 | 20.49 | 20.54 | 21.14 | 298600.0 | 21.14 |
2020-10-21 | 20.5 | 20.1 | 20.18 | 20.41 | 158700.0 | 20.41 |
2020-10-20 | 20.26 | 19.84 | 19.84 | 20.04 | 204800.0 | 20.04 |
2020-10-19 | 20.2 | 19.46 | 20.01 | 19.52 | 145000.0 | 19.52 |
2020-10-16 | 19.97 | 19.39 | 19.7 | 19.87 | 205000.0 | 19.87 |
2020-10-15 | 19.84 | 19.15 | 19.15 | 19.78 | 244100.0 | 19.78 |
2020-10-14 | 20.09 | 19.3 | 19.85 | 19.3 | 105000.0 | 19.3 |
2020-10-13 | 20.34 | 19.81 | 20.34 | 19.95 | 162500.0 | 19.95 |
2020-10-12 | 20.51 | 20.12 | 20.2 | 20.46 | 165400.0 | 20.46 |
2020-10-09 | 20.33 | 19.89 | 20.24 | 20.27 | 181200.0 | 20.27 |
2020-10-08 | 20.11 | 19.65 | 19.98 | 19.92 | 292900.0 | 19.92 |
2020-10-07 | 20.15 | 19.63 | 19.86 | 19.7 | 285700.0 | 19.7 |
2020-10-06 | 20.34 | 19.44 | 19.67 | 19.54 | 244800.0 | 19.54 |
2020-10-05 | 19.33 | 18.49 | 18.67 | 19.29 | 276200.0 | 19.29 |
2020-10-02 | 18.56 | 17.71 | 17.71 | 18.46 | 281000.0 | 18.46 |
2020-10-01 | 18.25 | 17.62 | 18.09 | 18.01 | 214100.0 | 18.01 |
2020-09-30 | 18.35 | 17.85 | 17.85 | 18.03 | 232900.0 | 18.03 |
2020-09-29 | 18.35 | 17.52 | 18.01 | 17.99 | 170200.0 | 17.99 |
2020-09-28 | 18.31 | 17.41 | 17.75 | 18.06 | 202500.0 | 18.06 |
2020-09-25 | 17.52 | 17.07 | 17.09 | 17.44 | 142700.0 | 17.44 |
2020-09-24 | 17.71 | 17.0 | 17.15 | 17.3 | 202100.0 | 17.3 |
2020-09-23 | 17.98 | 17.05 | 17.53 | 17.07 | 232900.0 | 17.07 |
2020-09-22 | 17.78 | 17.19 | 17.42 | 17.46 | 232100.0 | 17.46 |
2020-09-21 | 18.5 | 17.23 | 18.04 | 17.43 | 247800.0 | 17.43 |
2020-09-18 | 19.52 | 18.54 | 19.1 | 18.63 | 675900.0 | 18.63 |
2020-09-17 | 19.1 | 18.84 | 18.94 | 18.95 | 149700.0 | 18.95 |
2020-09-16 | 19.31 | 18.56 | 18.92 | 19.19 | 193800.0 | 19.19 |
2020-09-15 | 19.18 | 18.81 | 19.17 | 18.95 | 195600.0 | 18.95 |
2020-09-14 | 19.13 | 18.66 | 18.74 | 19.08 | 189600.0 | 19.08 |
2020-09-11 | 18.9 | 18.55 | 18.89 | 18.66 | 157400.0 | 18.66 |
2020-09-10 | 19.89 | 18.86 | 19.55 | 18.88 | 139900.0 | 18.88 |
2020-09-09 | 19.89 | 19.48 | 19.89 | 19.56 | 167400.0 | 19.56 |
2020-09-08 | 20.18 | 19.58 | 20.18 | 19.76 | 219700.0 | 19.76 |
2020-09-04 | 20.66 | 20.14 | 20.49 | 20.41 | 214200.0 | 20.41 |
2020-09-03 | 20.86 | 20.01 | 20.3 | 20.06 | 207900.0 | 20.06 |
2020-09-02 | 20.32 | 19.92 | 20.0 | 20.23 | 192900.0 | 20.23 |
2020-09-01 | 20.38 | 19.9 | 20.08 | 20.16 | 134600.0 | 20.16 |
2020-08-31 | 20.4 | 20.06 | 20.3 | 20.24 | 253000.0 | 20.24 |
2020-08-28 | 20.92 | 20.34 | 20.88 | 20.46 | 106900.0 | 20.46 |
2020-08-27 | 20.9 | 20.33 | 20.33 | 20.69 | 258600.0 | 20.69 |
2020-08-26 | 20.76 | 20.06 | 20.52 | 20.31 | 208100.0 | 20.31 |
2020-08-25 | 21.13 | 20.53 | 20.83 | 20.65 | 166500.0 | 20.65 |
2020-08-24 | 20.58 | 19.23 | 19.23 | 20.5 | 258000.0 | 20.5 |
2020-08-21 | 19.79 | 19.22 | 19.51 | 19.4 | 159700.0 | 19.4 |
2020-08-20 | 20.04 | 19.7 | 19.89 | 19.73 | 78000.0 | 19.73 |
2020-08-19 | 20.64 | 20.13 | 20.29 | 20.27 | 149000.0 | 20.27 |
2020-08-18 | 21.01 | 20.21 | 21.01 | 20.29 | 118500.0 | 20.29 |
2020-08-17 | 21.14 | 20.72 | 21.14 | 20.88 | 180700.0 | 20.88 |
2020-08-14 | 21.51 | 20.61 | 20.86 | 21.27 | 151600.0 | 21.27 |
2020-08-13 | 22.14 | 20.62 | 21.21 | 21.06 | 183500.0 | 21.06 |
2020-08-12 | 22.19 | 20.95 | 21.96 | 21.4 | 143700.0 | 21.4 |
2020-08-11 | 22.23 | 21.3 | 21.74 | 21.44 | 278800.0 | 21.44 |
2020-08-10 | 21.69 | 20.99 | 21.16 | 21.29 | 329000.0 | 21.29 |
2020-08-07 | 21.02 | 19.81 | 19.84 | 20.95 | 362000.0 | 20.95 |
2020-08-06 | 20.09 | 19.68 | 19.7 | 19.99 | 166900.0 | 19.99 |
2020-08-05 | 19.84 | 19.0 | 19.37 | 19.81 | 167400.0 | 19.81 |
2020-08-04 | 19.32 | 18.86 | 19.26 | 19.13 | 158000.0 | 19.13 |
2020-08-03 | 19.45 | 18.69 | 19.04 | 19.26 | 271700.0 | 19.26 |
2020-07-31 | 19.2 | 18.54 | 19.1 | 18.88 | 245100.0 | 18.88 |
2020-07-30 | 19.31 | 18.64 | 19.11 | 19.19 | 126400.0 | 19.19 |
2020-07-29 | 19.58 | 18.82 | 19.08 | 19.58 | 153200.0 | 19.58 |
2020-07-28 | 19.35 | 18.93 | 19.12 | 19.19 | 198200.0 | 19.19 |
2020-07-27 | 20.26 | 19.03 | 20.26 | 19.22 | 184900.0 | 19.22 |
2020-07-24 | 21.65 | 20.37 | 20.37 | 20.52 | 296900.0 | 20.52 |
2020-07-23 | 20.02 | 19.23 | 19.33 | 20.0 | 246500.0 | 20.0 |
2020-07-22 | 19.55 | 19.2 | 19.39 | 19.44 | 164600.0 | 19.44 |
2020-07-21 | 19.65 | 18.27 | 18.96 | 19.6 | 170100.0 | 19.6 |
2020-07-20 | 18.9 | 18.5 | 18.67 | 18.61 | 240300.0 | 18.61 |
2020-07-17 | 19.18 | 18.73 | 19.07 | 18.77 | 253200.0 | 18.77 |
2020-07-16 | 19.48 | 18.65 | 18.88 | 19.18 | 184900.0 | 19.18 |
2020-07-15 | 19.23 | 18.07 | 18.57 | 19.08 | 283400.0 | 19.08 |
2020-07-14 | 18.44 | 17.68 | 18.38 | 17.89 | 257500.0 | 17.89 |
2020-07-13 | 18.8 | 18.13 | 18.58 | 18.43 | 266700.0 | 18.43 |
2020-07-10 | 18.28 | 17.62 | 17.69 | 18.22 | 255600.0 | 18.22 |
2020-07-09 | 18.35 | 17.45 | 18.35 | 17.61 | 253800.0 | 17.61 |
2020-07-08 | 18.84 | 18.01 | 18.21 | 18.41 | 299600.0 | 18.41 |
2020-07-07 | 19.25 | 18.54 | 19.25 | 18.61 | 269500.0 | 18.61 |
2020-07-06 | 20.24 | 19.39 | 20.1 | 19.5 | 164300.0 | 19.5 |
2020-07-02 | 20.64 | 19.37 | 20.44 | 19.6 | 358000.0 | 19.6 |
2020-07-01 | 20.63 | 19.23 | 20.45 | 19.3 | 266100.0 | 19.3 |
2020-06-30 | 20.54 | 19.48 | 19.52 | 20.4 | 230800.0 | 20.4 |
2020-06-29 | 20.01 | 18.97 | 19.23 | 19.83 | 575500.0 | 19.83 |
2020-06-26 | 19.82 | 18.72 | 19.82 | 18.76 | 517600.0 | 18.76 |
2020-06-25 | 20.24 | 19.38 | 19.43 | 20.23 | 164200.0 | 20.23 |
2020-06-24 | 20.25 | 19.11 | 20.15 | 19.55 | 344000.0 | 19.55 |
2020-06-23 | 21.49 | 20.47 | 21.24 | 20.5 | 132100.0 | 20.5 |
2020-06-22 | 20.98 | 19.91 | 20.11 | 20.81 | 156700.0 | 20.81 |
2020-06-19 | 21.5 | 20.17 | 21.31 | 20.41 | 497200.0 | 20.41 |
2020-06-18 | 21.42 | 20.45 | 20.45 | 20.98 | 160900.0 | 20.98 |
2020-06-17 | 21.9 | 20.59 | 21.83 | 20.73 | 173900.0 | 20.73 |
2020-06-16 | 22.39 | 21.04 | 21.73 | 21.87 | 399600.0 | 21.87 |
2020-06-15 | 21.67 | 19.52 | 19.93 | 20.68 | 673700.0 | 20.68 |
2020-06-12 | 21.71 | 20.18 | 21.71 | 20.88 | 200200.0 | 20.88 |
2020-06-11 | 21.49 | 20.43 | 21.27 | 20.5 | 208600.0 | 20.5 |
2020-06-10 | 24.02 | 22.58 | 24.02 | 22.63 | 237900.0 | 22.63 |
2020-06-09 | 24.75 | 23.53 | 24.05 | 24.22 | 364700.0 | 24.22 |
2020-06-08 | 25.89 | 24.61 | 25.31 | 24.74 | 416300.0 | 24.74 |
2020-06-05 | 25.83 | 24.56 | 25.0 | 25.0 | 399900.0 | 25.0 |
2020-06-04 | 23.55 | 21.76 | 23.15 | 23.32 | 251700.0 | 23.32 |
2020-06-03 | 23.34 | 21.92 | 22.08 | 23.05 | 283200.0 | 23.05 |
2020-06-02 | 22.07 | 21.3 | 21.97 | 21.42 | 146800.0 | 21.42 |
2020-06-01 | 22.55 | 21.51 | 21.94 | 21.68 | 278100.0 | 21.68 |
2020-05-29 | 22.44 | 21.33 | 21.88 | 21.75 | 226800.0 | 21.75 |
2020-05-28 | 24.26 | 22.09 | 24.26 | 22.26 | 268600.0 | 22.26 |
2020-05-27 | 24.06 | 22.14 | 22.25 | 23.74 | 312600.0 | 23.74 |
2020-05-26 | 21.85 | 20.13 | 21.07 | 21.54 | 199100.0 | 21.54 |
2020-05-22 | 20.41 | 19.72 | 20.35 | 20.02 | 129600.0 | 20.02 |
2020-05-21 | 20.77 | 20.16 | 20.41 | 20.16 | 157200.0 | 20.16 |
2020-05-20 | 20.59 | 19.5 | 19.79 | 20.53 | 181800.0 | 20.53 |
2020-05-19 | 20.27 | 19.25 | 20.01 | 19.28 | 192000.0 | 19.28 |
2020-05-18 | 20.53 | 18.34 | 19.3 | 20.35 | 260100.0 | 20.35 |
2020-05-15 | 18.51 | 17.91 | 18.24 | 18.29 | 197700.0 | 18.29 |
2020-05-14 | 18.41 | 17.22 | 18.0 | 18.37 | 237400.0 | 18.37 |
2020-05-13 | 19.63 | 17.99 | 19.51 | 18.52 | 229100.0 | 18.52 |
2020-05-12 | 20.98 | 19.33 | 20.98 | 19.37 | 221100.0 | 19.37 |
2020-05-11 | 21.46 | 20.62 | 21.1 | 20.88 | 328700.0 | 20.88 |
2020-05-08 | 21.63 | 20.59 | 20.59 | 21.57 | 303200.0 | 21.57 |
2020-05-07 | 20.56 | 19.59 | 20.01 | 19.97 | 215000.0 | 19.97 |
2020-05-06 | 20.76 | 19.68 | 20.76 | 19.77 | 244500.0 | 19.77 |
2020-05-05 | 22.2 | 20.67 | 22.02 | 20.73 | 226600.0 | 20.73 |
2020-05-04 | 21.65 | 20.54 | 20.84 | 21.53 | 271800.0 | 21.53 |
2020-05-01 | 21.78 | 20.24 | 21.41 | 21.55 | 344400.0 | 21.55 |
2020-04-30 | 23.32 | 22.23 | 23.05 | 22.47 | 394800.0 | 22.47 |
2020-04-29 | 24.61 | 19.8 | 20.78 | 23.74 | 581100.0 | 23.74 |
2020-04-28 | 21.18 | 20.27 | 21.0 | 20.91 | 186800.0 | 20.91 |
2020-04-27 | 20.41 | 18.77 | 18.95 | 20.25 | 266100.0 | 20.25 |
2020-04-24 | 18.82 | 18.01 | 18.47 | 18.64 | 165800.0 | 18.64 |
2020-04-23 | 18.84 | 18.11 | 18.35 | 18.41 | 173500.0 | 18.41 |
2020-04-22 | 18.54 | 18.01 | 18.54 | 18.26 | 220000.0 | 18.26 |
2020-04-21 | 18.21 | 17.08 | 17.32 | 18.11 | 218200.0 | 18.11 |
2020-04-20 | 18.57 | 17.28 | 17.59 | 18.03 | 200800.0 | 18.03 |
2020-04-17 | 18.35 | 16.72 | 17.49 | 18.22 | 345100.0 | 18.22 |
2020-04-16 | 19.15 | 16.11 | 17.88 | 16.82 | 349700.0 | 16.82 |
2020-04-15 | 18.27 | 17.86 | 17.88 | 17.95 | 288500.0 | 17.95 |
2020-04-14 | 19.94 | 18.28 | 19.7 | 18.84 | 257300.0 | 18.84 |
2020-04-13 | 20.85 | 19.01 | 20.56 | 19.15 | 173200.0 | 19.15 |
2020-04-09 | 20.77 | 18.91 | 19.8 | 20.59 | 298000.0 | 20.59 |
2020-04-08 | 19.13 | 17.87 | 18.15 | 19.05 | 390100.0 | 19.05 |
2020-04-07 | 18.3 | 17.62 | 17.97 | 17.92 | 419200.0 | 17.92 |
2020-04-06 | 17.63 | 16.84 | 17.2 | 17.15 | 203200.0 | 17.15 |
2020-04-03 | 18.26 | 16.02 | 18.0 | 16.35 | 381500.0 | 16.35 |
2020-04-02 | 18.75 | 17.56 | 17.66 | 18.22 | 343000.0 | 18.22 |
2020-04-01 | 17.93 | 16.97 | 17.38 | 17.82 | 501000.0 | 17.82 |
2020-03-31 | 18.37 | 17.4 | 17.69 | 18.31 | 419500.0 | 18.31 |
2020-03-30 | 18.33 | 17.27 | 17.99 | 17.88 | 224600.0 | 17.88 |
2020-03-27 | 18.64 | 17.09 | 17.87 | 17.82 | 405300.0 | 17.82 |
2020-03-26 | 18.92 | 16.5 | 17.05 | 18.9 | 337000.0 | 18.9 |
2020-03-25 | 17.41 | 15.67 | 17.04 | 16.88 | 531500.0 | 16.88 |
2020-03-24 | 17.22 | 14.77 | 15.38 | 16.96 | 415200.0 | 16.96 |
2020-03-23 | 15.86 | 13.3 | 15.56 | 14.64 | 483600.0 | 14.64 |
2020-03-20 | 16.76 | 15.29 | 16.31 | 15.52 | 748600.0 | 15.52 |
2020-03-19 | 16.58 | 14.64 | 15.76 | 16.48 | 845400.0 | 16.48 |
2020-03-18 | 18.3 | 15.8 | 17.43 | 16.01 | 462300.0 | 16.01 |
2020-03-17 | 18.51 | 16.2 | 17.5 | 18.51 | 686800.0 | 18.51 |
2020-03-16 | 18.79 | 17.12 | 17.94 | 17.24 | 356600.0 | 17.24 |
2020-03-13 | 20.22 | 18.34 | 19.5 | 20.17 | 363100.0 | 20.17 |
2020-03-12 | 19.77 | 17.96 | 19.06 | 18.38 | 447000.0 | 18.38 |
2020-03-11 | 21.87 | 20.08 | 21.74 | 20.26 | 345700.0 | 20.26 |
2020-03-10 | 22.9 | 21.29 | 22.8 | 22.32 | 271300.0 | 22.32 |
2020-03-09 | 23.85 | 22.04 | 23.47 | 22.06 | 331300.0 | 22.06 |
2020-03-06 | 25.5 | 23.96 | 23.96 | 24.9 | 488800.0 | 24.9 |
2020-03-05 | 25.75 | 24.66 | 25.45 | 25.01 | 425000.0 | 25.01 |
2020-03-04 | 26.29 | 25.52 | 26.18 | 26.18 | 252800.0 | 26.18 |
2020-03-03 | 26.44 | 25.5 | 26.03 | 25.85 | 459000.0 | 25.85 |
2020-03-02 | 26.21 | 24.65 | 25.05 | 26.14 | 219200.0 | 26.14 |
2020-02-28 | 25.48 | 24.32 | 24.61 | 24.9 | 585900.0 | 24.9 |
2020-02-27 | 26.02 | 24.62 | 25.3 | 25.28 | 382900.0 | 25.28 |
2020-02-26 | 25.63 | 25.23 | 25.4 | 25.6 | 284000.0 | 25.6 |
2020-02-25 | 26.16 | 24.98 | 26.07 | 25.2 | 342100.0 | 25.2 |
2020-02-24 | 26.25 | 25.51 | 25.88 | 26.07 | 104300.0 | 26.07 |
2020-02-21 | 26.99 | 26.6 | 26.99 | 26.78 | 93400.0 | 26.78 |
2020-02-20 | 27.24 | 26.76 | 27.01 | 27.08 | 132800.0 | 27.08 |
2020-02-19 | 27.27 | 27.04 | 27.16 | 27.05 | 106100.0 | 27.05 |
2020-02-18 | 27.69 | 27.02 | 27.65 | 27.08 | 84100.0 | 27.08 |