名前 | Sotherly Hotels Inc. 8.25% Series D Cumulative Redeemable Perpetual Preferred Stock |
ティッカー | SOHON |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 18.0 | 16.21 | 16.42 | 16.21 | 4600.0 | 16.21 |
2021-02-12 | 16.95 | 16.0 | 16.35 | 16.24 | 4900.0 | 16.24 |
2021-02-11 | 16.43 | 15.56 | 15.56 | 16.43 | 1100.0 | 16.43 |
2021-02-10 | 16.32 | 15.75 | 16.08 | 16.12 | 1700.0 | 16.12 |
2021-02-09 | 16.25 | 15.48 | 15.5 | 16.0 | 6200.0 | 16.0 |
2021-02-08 | 16.5 | 15.2 | 16.5 | 15.6 | 10500.0 | 15.6 |
2021-02-05 | 17.28 | 15.75 | 15.94 | 16.49 | 14000.0 | 16.49 |
2021-02-04 | 15.86 | 15.0 | 15.38 | 15.4 | 8200.0 | 15.4 |
2021-02-03 | 15.3 | 14.73 | 14.75 | 15.04 | 8300.0 | 15.04 |
2021-02-02 | 15.09 | 14.52 | 15.09 | 14.75 | 9000.0 | 14.75 |
2021-02-01 | 14.85 | 14.2 | 14.2 | 14.34 | 2200.0 | 14.34 |
2021-01-29 | 14.2 | 13.85 | 13.93 | 14.2 | 8200.0 | 14.2 |
2021-01-28 | 14.0 | 13.53 | 13.53 | 14.0 | 2200.0 | 14.0 |
2021-01-27 | 14.05 | 13.36 | 13.6 | 13.7 | 10600.0 | 13.7 |
2021-01-26 | 14.0 | 13.7 | 13.8 | 13.8 | 10500.0 | 13.8 |
2021-01-25 | 13.75 | 13.27 | 13.7 | 13.63 | 5900.0 | 13.63 |
2021-01-22 | 14.0 | 13.26 | 13.8 | 13.7 | 4800.0 | 13.7 |
2021-01-21 | 13.51 | 12.88 | 13.45 | 13.39 | 4400.0 | 13.39 |
2021-01-20 | 13.98 | 12.54 | 12.54 | 13.36 | 9700.0 | 13.36 |
2021-01-19 | 13.73 | 13.34 | 13.73 | 13.58 | 2200.0 | 13.58 |
2021-01-15 | 13.83 | 13.21 | 13.23 | 13.37 | 2900.0 | 13.37 |
2021-01-14 | 13.99 | 12.56 | 12.56 | 13.29 | 10600.0 | 13.29 |
2021-01-13 | 13.15 | 12.79 | 12.79 | 13.0 | 3900.0 | 13.0 |
2021-01-12 | 13.05 | 12.08 | 12.8 | 13.05 | 3000.0 | 13.05 |
2021-01-11 | 12.8 | 12.8 | 12.8 | 12.8 | 100.0 | 12.8 |
2021-01-08 | 13.1 | 12.51 | 12.97 | 12.8 | 5900.0 | 12.8 |
2021-01-07 | 13.0 | 12.15 | 12.46 | 12.98 | 10300.0 | 12.98 |
2021-01-06 | 12.69 | 11.8 | 11.8 | 12.69 | 7800.0 | 12.69 |
2021-01-05 | 11.7 | 11.09 | 11.59 | 11.7 | 1500.0 | 11.7 |
2021-01-04 | 11.77 | 11.3 | 11.77 | 11.57 | 1000.0 | 11.57 |
2020-12-31 | 12.27 | 11.5 | 11.84 | 11.78 | 13200.0 | 11.78 |
2020-12-30 | 12.62 | 11.11 | 12.24 | 12.25 | 15800.0 | 12.25 |
2020-12-29 | 12.59 | 11.73 | 11.8 | 12.04 | 9600.0 | 12.04 |
2020-12-28 | 12.59 | 11.75 | 12.1 | 12.04 | 10400.0 | 12.04 |
2020-12-24 | 11.72 | 11.72 | 11.72 | 11.72 | 0.0 | 11.72 |
2020-12-23 | 12.69 | 11.61 | 12.3 | 11.72 | 10100.0 | 11.72 |
2020-12-22 | 12.23 | 11.5 | 11.7 | 12.2 | 8600.0 | 12.2 |
2020-12-21 | 13.2 | 12.2 | 13.0 | 12.32 | 4800.0 | 12.32 |
2020-12-18 | 13.75 | 12.85 | 12.85 | 13.29 | 7100.0 | 13.29 |
2020-12-17 | 13.98 | 13.49 | 13.49 | 13.84 | 1500.0 | 13.84 |
2020-12-16 | 13.98 | 12.86 | 13.53 | 13.17 | 7300.0 | 13.17 |
2020-12-15 | 13.98 | 13.34 | 13.58 | 13.98 | 2000.0 | 13.98 |
2020-12-14 | 13.99 | 13.45 | 13.45 | 13.65 | 11400.0 | 13.65 |
2020-12-11 | 13.84 | 12.91 | 13.51 | 13.59 | 7000.0 | 13.59 |
2020-12-10 | 13.99 | 13.5 | 13.89 | 13.6 | 6800.0 | 13.6 |
2020-12-09 | 14.0 | 13.2 | 13.2 | 13.75 | 4200.0 | 13.75 |
2020-12-08 | 13.25 | 12.65 | 12.74 | 13.07 | 9200.0 | 13.07 |
2020-12-07 | 14.59 | 12.8 | 13.21 | 12.95 | 23000.0 | 12.95 |
2020-12-04 | 12.98 | 11.93 | 11.93 | 12.77 | 5000.0 | 12.77 |
2020-12-03 | 12.94 | 10.9 | 11.41 | 12.73 | 3300.0 | 12.73 |
2020-12-02 | 12.08 | 10.9 | 11.48 | 11.62 | 2300.0 | 11.62 |
2020-12-01 | 11.05 | 11.0 | 11.05 | 11.0 | 900.0 | 11.0 |
2020-11-30 | 11.59 | 11.0 | 11.0 | 11.59 | 3100.0 | 11.59 |
2020-11-27 | 12.14 | 11.1 | 12.0 | 11.98 | 4600.0 | 11.98 |
2020-11-25 | 12.62 | 12.0 | 12.62 | 12.0 | 2500.0 | 12.0 |
2020-11-24 | 12.5 | 9.99 | 9.99 | 12.17 | 14700.0 | 12.17 |
2020-11-23 | 10.05 | 9.29 | 9.29 | 9.99 | 5500.0 | 9.99 |
2020-11-20 | 9.52 | 8.77 | 8.77 | 9.08 | 2200.0 | 9.08 |
2020-11-19 | 8.78 | 8.55 | 8.78 | 8.57 | 5800.0 | 8.57 |
2020-11-18 | 9.35 | 8.78 | 8.98 | 8.85 | 9900.0 | 8.85 |
2020-11-17 | 8.78 | 8.41 | 8.6 | 8.73 | 4000.0 | 8.73 |
2020-11-16 | 8.66 | 7.7 | 8.57 | 8.59 | 11200.0 | 8.59 |
2020-11-13 | 7.87 | 7.57 | 7.67 | 7.75 | 1900.0 | 7.75 |
2020-11-12 | 8.89 | 7.79 | 8.89 | 7.79 | 2500.0 | 7.79 |
2020-11-11 | 9.15 | 8.31 | 8.36 | 9.01 | 9200.0 | 9.01 |
2020-11-10 | 9.41 | 7.89 | 8.77 | 8.56 | 19300.0 | 8.56 |
2020-11-09 | 8.89 | 7.48 | 8.0 | 8.77 | 35200.0 | 8.77 |
2020-11-06 | 6.06 | 5.9 | 6.03 | 6.06 | 2100.0 | 6.06 |
2020-11-05 | 6.07 | 5.82 | 5.99 | 6.0 | 6800.0 | 6.0 |
2020-11-04 | 6.1 | 5.79 | 5.99 | 6.0 | 17800.0 | 6.0 |
2020-11-03 | 6.01 | 5.76 | 5.88 | 6.01 | 5600.0 | 6.01 |
2020-11-02 | 6.0 | 5.17 | 5.52 | 6.0 | 8200.0 | 6.0 |
2020-10-30 | 6.03 | 5.78 | 5.83 | 5.9 | 3500.0 | 5.9 |
2020-10-29 | 6.03 | 5.61 | 5.9 | 6.03 | 10900.0 | 6.03 |
2020-10-28 | 5.9 | 5.67 | 5.9 | 5.8 | 12000.0 | 5.8 |
2020-10-27 | 6.1 | 5.86 | 5.93 | 6.08 | 8000.0 | 6.08 |
2020-10-26 | 6.01 | 5.9 | 6.0 | 6.0 | 6300.0 | 6.0 |
2020-10-23 | 6.15 | 5.78 | 6.15 | 6.04 | 1700.0 | 6.04 |
2020-10-22 | 6.48 | 5.88 | 5.89 | 6.2 | 2400.0 | 6.2 |
2020-10-21 | 5.95 | 5.78 | 5.9 | 5.9 | 4700.0 | 5.9 |
2020-10-20 | 6.0 | 5.4 | 5.51 | 5.87 | 9300.0 | 5.87 |
2020-10-19 | 5.75 | 5.37 | 5.54 | 5.75 | 4900.0 | 5.75 |
2020-10-16 | 5.5 | 5.15 | 5.16 | 5.5 | 4900.0 | 5.5 |
2020-10-15 | 5.35 | 5.16 | 5.26 | 5.33 | 1300.0 | 5.33 |
2020-10-14 | 5.51 | 5.25 | 5.3 | 5.43 | 1700.0 | 5.43 |
2020-10-13 | 5.68 | 5.52 | 5.52 | 5.52 | 700.0 | 5.52 |
2020-10-12 | 5.53 | 5.26 | 5.26 | 5.52 | 2200.0 | 5.52 |
2020-10-09 | 5.63 | 5.26 | 5.26 | 5.43 | 2500.0 | 5.43 |
2020-10-08 | 5.45 | 5.26 | 5.45 | 5.43 | 3100.0 | 5.43 |
2020-10-07 | 5.5 | 5.33 | 5.33 | 5.5 | 1400.0 | 5.5 |
2020-10-06 | 5.57 | 5.36 | 5.5 | 5.57 | 2700.0 | 5.57 |
2020-10-05 | 5.8 | 5.26 | 5.8 | 5.44 | 8100.0 | 5.44 |
2020-10-02 | 5.71 | 5.5 | 5.51 | 5.71 | 900.0 | 5.71 |
2020-10-01 | 5.66 | 5.28 | 5.28 | 5.66 | 200.0 | 5.66 |
2020-09-30 | 5.55 | 5.31 | 5.5 | 5.31 | 2900.0 | 5.31 |
2020-09-29 | 6.1 | 5.26 | 5.58 | 5.49 | 5600.0 | 5.49 |
2020-09-28 | 5.9 | 5.26 | 5.4 | 5.86 | 4400.0 | 5.86 |
2020-09-25 | 5.25 | 5.01 | 5.01 | 5.25 | 1800.0 | 5.25 |
2020-09-24 | 5.25 | 4.78 | 5.19 | 5.25 | 8200.0 | 5.25 |
2020-09-23 | 5.63 | 5.0 | 5.62 | 5.22 | 6300.0 | 5.22 |
2020-09-22 | 6.0 | 5.6 | 5.8 | 6.0 | 4300.0 | 6.0 |
2020-09-21 | 6.27 | 5.26 | 6.27 | 5.84 | 11200.0 | 5.84 |
2020-09-18 | 6.38 | 6.0 | 6.38 | 6.03 | 5000.0 | 6.03 |
2020-09-17 | 6.49 | 6.05 | 6.05 | 6.44 | 2700.0 | 6.44 |
2020-09-16 | 6.24 | 5.89 | 6.12 | 6.0 | 11500.0 | 6.0 |
2020-09-15 | 6.19 | 5.97 | 6.18 | 5.98 | 1500.0 | 5.98 |
2020-09-14 | 6.0 | 5.85 | 5.85 | 6.0 | 1900.0 | 6.0 |
2020-09-11 | 6.05 | 5.62 | 5.91 | 5.87 | 13200.0 | 5.87 |
2020-09-10 | 6.23 | 5.81 | 5.81 | 6.16 | 3700.0 | 6.16 |
2020-09-09 | 6.61 | 5.53 | 6.61 | 6.0 | 7400.0 | 6.0 |
2020-09-08 | 6.68 | 6.3 | 6.49 | 6.49 | 6500.0 | 6.49 |
2020-09-04 | 7.0 | 5.94 | 6.96 | 6.95 | 6900.0 | 6.95 |
2020-09-03 | 6.97 | 6.63 | 6.63 | 6.97 | 1000.0 | 6.97 |
2020-09-02 | 6.98 | 6.59 | 6.8 | 6.98 | 7600.0 | 6.98 |
2020-09-01 | 6.98 | 6.7 | 6.98 | 6.9 | 6800.0 | 6.9 |
2020-08-31 | 7.29 | 6.82 | 7.01 | 7.0 | 7900.0 | 7.0 |
2020-08-28 | 7.29 | 6.76 | 6.96 | 6.96 | 8400.0 | 6.96 |
2020-08-27 | 7.23 | 6.71 | 7.01 | 6.97 | 8200.0 | 6.97 |
2020-08-26 | 7.37 | 7.01 | 7.01 | 7.19 | 4600.0 | 7.19 |
2020-08-25 | 7.61 | 6.6 | 6.6 | 7.1 | 10100.0 | 7.1 |
2020-08-24 | 7.28 | 6.52 | 6.92 | 7.28 | 13300.0 | 7.28 |
2020-08-21 | 7.03 | 6.52 | 6.84 | 6.64 | 1700.0 | 6.64 |
2020-08-20 | 7.45 | 6.3 | 7.45 | 7.15 | 8600.0 | 7.15 |
2020-08-19 | 7.31 | 7.31 | 7.31 | 7.31 | 0.0 | 7.31 |
2020-08-18 | 7.63 | 6.66 | 6.7 | 7.31 | 5600.0 | 7.31 |
2020-08-17 | 8.63 | 6.5 | 8.63 | 7.0 | 7200.0 | 7.0 |
2020-08-14 | 7.9 | 7.19 | 7.19 | 7.9 | 1000.0 | 7.9 |
2020-08-13 | 8.18 | 7.75 | 7.76 | 7.75 | 2000.0 | 7.75 |
2020-08-12 | 8.92 | 7.71 | 8.4 | 8.04 | 18300.0 | 8.04 |
2020-08-11 | 8.48 | 7.25 | 7.25 | 7.97 | 11500.0 | 7.97 |
2020-08-10 | 7.19 | 6.8 | 6.8 | 6.92 | 7500.0 | 6.92 |
2020-08-07 | 7.03 | 6.5 | 6.56 | 6.55 | 3600.0 | 6.55 |
2020-08-06 | 6.45 | 5.68 | 6.04 | 6.36 | 5700.0 | 6.36 |
2020-08-05 | 6.45 | 6.13 | 6.13 | 6.45 | 3100.0 | 6.45 |
2020-08-04 | 6.17 | 5.8 | 5.81 | 6.13 | 7400.0 | 6.13 |
2020-08-03 | 6.34 | 5.88 | 5.88 | 5.9 | 3100.0 | 5.9 |
2020-07-31 | 6.33 | 6.03 | 6.17 | 6.33 | 2300.0 | 6.33 |
2020-07-30 | 6.6 | 5.95 | 6.3 | 6.3 | 7800.0 | 6.3 |
2020-07-29 | 6.99 | 6.86 | 6.99 | 6.95 | 1100.0 | 6.95 |
2020-07-28 | 6.99 | 6.65 | 6.65 | 6.84 | 1900.0 | 6.84 |
2020-07-27 | 7.24 | 6.74 | 7.01 | 6.82 | 3600.0 | 6.82 |
2020-07-24 | 7.4 | 7.12 | 7.28 | 7.4 | 500.0 | 7.4 |
2020-07-23 | 7.73 | 7.37 | 7.73 | 7.72 | 1000.0 | 7.72 |
2020-07-22 | 7.83 | 7.4 | 7.4 | 7.48 | 2200.0 | 7.48 |
2020-07-21 | 7.73 | 7.2 | 7.32 | 7.73 | 3200.0 | 7.73 |
2020-07-20 | 7.94 | 7.22 | 7.94 | 7.39 | 2600.0 | 7.39 |
2020-07-17 | 8.1 | 7.57 | 8.1 | 7.67 | 2400.0 | 7.67 |
2020-07-16 | 8.24 | 7.76 | 7.76 | 8.0 | 4600.0 | 8.0 |
2020-07-15 | 8.28 | 7.69 | 7.7 | 8.11 | 11700.0 | 8.11 |
2020-07-14 | 8.09 | 7.18 | 8.09 | 7.54 | 8100.0 | 7.54 |
2020-07-13 | 8.68 | 8.11 | 8.68 | 8.11 | 3600.0 | 8.11 |
2020-07-10 | 8.45 | 8.11 | 8.45 | 8.33 | 700.0 | 8.33 |
2020-07-09 | 9.24 | 7.85 | 9.24 | 8.0 | 4300.0 | 8.0 |
2020-07-08 | 8.57 | 8.37 | 8.57 | 8.5 | 3400.0 | 8.5 |
2020-07-07 | 9.13 | 8.51 | 9.13 | 8.61 | 1800.0 | 8.61 |
2020-07-06 | 9.13 | 8.81 | 8.9 | 9.13 | 3000.0 | 9.13 |
2020-07-02 | 10.14 | 9.21 | 10.14 | 9.21 | 1800.0 | 9.21 |
2020-07-01 | 10.09 | 9.29 | 9.8 | 9.5 | 5300.0 | 9.5 |
2020-06-30 | 9.44 | 8.88 | 8.88 | 9.44 | 2700.0 | 9.44 |
2020-06-29 | 9.27 | 8.28 | 8.35 | 8.65 | 2300.0 | 8.65 |
2020-06-26 | 8.8 | 8.57 | 8.76 | 8.57 | 700.0 | 8.57 |
2020-06-25 | 8.86 | 8.0 | 8.05 | 8.81 | 6400.0 | 8.81 |
2020-06-24 | 9.84 | 8.13 | 9.84 | 8.13 | 4400.0 | 8.13 |
2020-06-23 | 9.9 | 9.56 | 9.7 | 9.56 | 800.0 | 9.56 |
2020-06-22 | 10.15 | 9.81 | 9.86 | 10.11 | 4000.0 | 10.11 |
2020-06-19 | 11.33 | 10.69 | 10.75 | 10.98 | 3900.0 | 10.98 |
2020-06-18 | 11.93 | 10.75 | 10.91 | 11.5 | 2400.0 | 11.5 |
2020-06-17 | 13.2 | 11.34 | 13.2 | 11.6 | 1900.0 | 11.6 |
2020-06-16 | 13.38 | 12.03 | 12.22 | 13.0 | 17500.0 | 13.0 |
2020-06-15 | 11.98 | 10.74 | 11.15 | 11.87 | 10100.0 | 11.87 |
2020-06-12 | 11.86 | 11.01 | 11.01 | 11.57 | 3700.0 | 11.57 |
2020-06-11 | 11.24 | 10.0 | 10.99 | 10.7 | 10800.0 | 10.7 |
2020-06-10 | 12.75 | 10.4 | 12.57 | 12.02 | 17000.0 | 12.02 |
2020-06-09 | 16.25 | 13.6 | 15.16 | 14.04 | 5900.0 | 14.04 |
2020-06-08 | 15.98 | 13.32 | 13.32 | 15.59 | 15600.0 | 15.59 |
2020-06-05 | 13.59 | 11.54 | 11.54 | 12.42 | 57300.0 | 12.42 |
2020-06-04 | 11.13 | 9.8 | 9.8 | 10.86 | 34500.0 | 10.86 |
2020-06-03 | 10.28 | 8.06 | 8.63 | 10.0 | 23200.0 | 10.0 |
2020-06-02 | 8.53 | 8.0 | 8.0 | 8.5 | 2700.0 | 8.5 |
2020-06-01 | 8.48 | 7.9 | 8.42 | 7.9 | 45400.0 | 7.9 |
2020-05-29 | 9.05 | 7.5 | 9.0 | 8.12 | 12100.0 | 8.12 |
2020-05-28 | 9.73 | 8.24 | 8.24 | 9.02 | 64900.0 | 9.02 |
2020-05-27 | 7.99 | 6.35 | 6.4 | 7.99 | 34000.0 | 7.99 |
2020-05-26 | 6.99 | 5.45 | 5.45 | 6.15 | 4500.0 | 6.15 |
2020-05-22 | 5.6 | 5.05 | 5.6 | 5.42 | 6200.0 | 5.42 |
2020-05-21 | 5.78 | 5.34 | 5.42 | 5.43 | 4400.0 | 5.43 |
2020-05-20 | 5.75 | 5.57 | 5.75 | 5.61 | 2800.0 | 5.61 |
2020-05-19 | 6.35 | 5.28 | 5.86 | 5.46 | 13100.0 | 5.46 |
2020-05-18 | 6.3 | 5.68 | 5.75 | 5.85 | 14600.0 | 5.85 |
2020-05-15 | 5.75 | 5.25 | 5.75 | 5.5 | 8600.0 | 5.5 |
2020-05-14 | 5.76 | 5.0 | 5.03 | 5.7 | 2100.0 | 5.7 |
2020-05-13 | 6.49 | 5.33 | 6.18 | 5.47 | 6600.0 | 5.47 |
2020-05-12 | 6.56 | 6.15 | 6.45 | 6.18 | 11100.0 | 6.18 |
2020-05-11 | 7.0 | 6.68 | 7.0 | 6.9 | 1600.0 | 6.9 |
2020-05-08 | 7.31 | 6.75 | 7.1 | 7.08 | 21600.0 | 7.08 |
2020-05-07 | 7.24 | 7.0 | 7.0 | 7.17 | 2900.0 | 7.17 |
2020-05-06 | 7.35 | 7.12 | 7.25 | 7.21 | 1200.0 | 7.21 |
2020-05-05 | 8.38 | 7.01 | 8.31 | 7.45 | 10300.0 | 7.45 |
2020-05-04 | 7.7 | 6.1 | 6.1 | 7.47 | 19300.0 | 7.47 |
2020-05-01 | 7.11 | 6.06 | 6.89 | 6.55 | 7600.0 | 6.55 |
2020-04-30 | 7.25 | 6.37 | 6.61 | 6.96 | 22400.0 | 6.96 |
2020-04-29 | 7.32 | 6.2 | 6.9 | 6.61 | 51800.0 | 6.61 |
2020-04-28 | 7.09 | 6.53 | 7.0 | 6.9 | 6900.0 | 6.9 |
2020-04-27 | 7.25 | 7.1 | 7.25 | 7.1 | 1100.0 | 7.1 |
2020-04-24 | 7.15 | 7.04 | 7.14 | 7.05 | 2600.0 | 7.05 |
2020-04-23 | 8.75 | 7.15 | 8.75 | 7.15 | 23800.0 | 7.15 |
2020-04-22 | 8.23 | 6.87 | 8.23 | 7.0 | 8000.0 | 7.0 |
2020-04-21 | 8.91 | 7.5 | 8.15 | 7.71 | 4300.0 | 7.71 |
2020-04-20 | 8.6 | 8.06 | 8.6 | 8.1 | 5100.0 | 8.1 |
2020-04-17 | 9.14 | 8.7 | 9.1 | 8.8 | 6200.0 | 8.8 |
2020-04-16 | 10.46 | 9.12 | 10.46 | 9.39 | 5800.0 | 9.39 |
2020-04-15 | 11.28 | 9.09 | 11.28 | 9.62 | 4400.0 | 9.62 |
2020-04-14 | 12.27 | 10.5 | 12.27 | 10.91 | 15600.0 | 10.91 |
2020-04-13 | 12.75 | 10.25 | 12.75 | 11.5 | 13300.0 | 11.5 |
2020-04-09 | 13.47 | 8.75 | 9.0 | 12.75 | 23500.0 | 12.75 |
2020-04-08 | 10.18 | 7.28 | 7.29 | 9.0 | 17500.0 | 9.0 |
2020-04-07 | 8.1 | 7.44 | 7.5 | 8.1 | 24700.0 | 8.1 |
2020-04-06 | 7.5 | 5.97 | 5.97 | 7.17 | 7200.0 | 7.17 |
2020-04-03 | 6.35 | 5.33 | 5.33 | 6.34 | 3200.0 | 6.34 |
2020-04-02 | 8.46 | 6.89 | 7.0 | 6.9 | 18000.0 | 6.9 |
2020-04-01 | 7.04 | 6.02 | 6.66 | 6.96 | 12400.0 | 6.96 |
2020-03-31 | 7.75 | 7.0 | 7.42 | 7.25 | 6700.0 | 7.25 |
2020-03-30 | 8.22 | 6.23 | 6.23 | 7.89 | 8900.0 | 7.89 |
2020-03-27 | 8.26 | 7.0 | 7.45 | 7.44 | 12100.0 | 6.93 |
2020-03-26 | 8.9 | 7.0 | 7.22 | 7.0 | 10600.0 | 6.51 |
2020-03-25 | 8.4 | 5.39 | 5.39 | 6.4 | 19600.0 | 5.96 |
2020-03-24 | 5.47 | 4.5 | 4.97 | 4.9 | 6200.0 | 4.56 |
2020-03-23 | 5.2 | 4.1 | 5.0 | 4.2 | 8600.0 | 3.91 |
2020-03-20 | 5.75 | 3.98 | 4.1 | 5.0 | 14900.0 | 4.65 |
2020-03-19 | 4.39 | 3.04 | 3.18 | 3.75 | 16800.0 | 3.49 |
2020-03-18 | 5.85 | 2.5 | 5.85 | 3.07 | 60500.0 | 2.86 |
2020-03-17 | 6.62 | 5.85 | 6.33 | 6.49 | 23000.0 | 6.04 |
2020-03-16 | 7.95 | 6.75 | 7.9 | 6.75 | 23500.0 | 6.28 |
2020-03-13 | 9.34 | 7.43 | 8.79 | 8.51 | 21600.0 | 7.92 |
2020-03-12 | 13.1 | 6.31 | 13.1 | 6.32 | 17900.0 | 5.88 |
2020-03-11 | 18.88 | 12.75 | 18.32 | 14.8 | 35500.0 | 13.77 |
2020-03-10 | 20.85 | 18.25 | 20.84 | 19.0 | 9600.0 | 17.68 |
2020-03-09 | 22.06 | 20.09 | 22.06 | 20.09 | 7600.0 | 18.7 |
2020-03-06 | 23.75 | 23.0 | 23.6 | 23.02 | 6800.0 | 21.43 |
2020-03-05 | 24.12 | 23.75 | 24.0 | 23.8 | 4800.0 | 22.15 |
2020-03-04 | 24.45 | 23.76 | 24.25 | 24.0 | 17000.0 | 22.34 |
2020-03-03 | 24.79 | 24.0 | 24.17 | 24.45 | 7500.0 | 22.76 |
2020-03-02 | 24.59 | 22.05 | 24.4 | 23.9 | 13000.0 | 22.24 |
2020-02-28 | 25.04 | 23.38 | 25.04 | 24.46 | 27100.0 | 22.77 |
2020-02-27 | 25.58 | 25.01 | 25.17 | 25.55 | 6300.0 | 23.78 |
2020-02-26 | 25.75 | 25.3 | 25.3 | 25.68 | 12600.0 | 23.9 |
2020-02-25 | 25.99 | 25.29 | 25.99 | 25.3 | 11400.0 | 23.55 |
2020-02-24 | 26.43 | 25.75 | 26.43 | 26.0 | 24700.0 | 24.2 |
2020-02-21 | 26.58 | 26.4 | 26.56 | 26.58 | 1100.0 | 24.73 |
2020-02-20 | 26.75 | 26.32 | 26.41 | 26.75 | 5400.0 | 24.9 |
2020-02-19 | 26.46 | 26.27 | 26.27 | 26.44 | 1900.0 | 24.61 |
2020-02-18 | 26.49 | 26.32 | 26.49 | 26.38 | 1500.0 | 24.55 |