名前 | Sotherly Hotels Inc. 7.875% Series C Cumulative Redeemable Perpetual Preferred Stock |
ティッカー | SOHOO |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 16.5 | 14.99 | 14.99 | 15.97 | 9500.0 | 15.97 |
2021-02-12 | 15.37 | 15.01 | 15.22 | 15.27 | 5800.0 | 15.27 |
2021-02-11 | 15.12 | 15.12 | 15.12 | 15.12 | 200.0 | 15.12 |
2021-02-10 | 15.5 | 15.13 | 15.13 | 15.36 | 1500.0 | 15.36 |
2021-02-09 | 15.4 | 14.77 | 14.9 | 15.4 | 800.0 | 15.4 |
2021-02-08 | 15.5 | 15.2 | 15.23 | 15.2 | 2000.0 | 15.2 |
2021-02-05 | 15.5 | 15.06 | 15.06 | 15.23 | 2200.0 | 15.23 |
2021-02-04 | 15.46 | 14.52 | 14.52 | 15.31 | 5700.0 | 15.31 |
2021-02-03 | 14.98 | 14.58 | 14.6 | 14.58 | 2300.0 | 14.58 |
2021-02-02 | 14.79 | 14.09 | 14.09 | 14.46 | 3000.0 | 14.46 |
2021-02-01 | 14.0 | 13.95 | 14.0 | 14.0 | 1600.0 | 14.0 |
2021-01-29 | 13.98 | 13.71 | 13.71 | 13.98 | 400.0 | 13.98 |
2021-01-28 | 13.91 | 13.46 | 13.48 | 13.91 | 3800.0 | 13.91 |
2021-01-27 | 13.87 | 13.2 | 13.42 | 13.37 | 6900.0 | 13.37 |
2021-01-26 | 13.87 | 13.57 | 13.6 | 13.7 | 5100.0 | 13.7 |
2021-01-25 | 13.3 | 13.25 | 13.3 | 13.27 | 2500.0 | 13.27 |
2021-01-22 | 13.75 | 13.29 | 13.7 | 13.29 | 2100.0 | 13.29 |
2021-01-21 | 13.58 | 13.06 | 13.58 | 13.33 | 1700.0 | 13.33 |
2021-01-20 | 13.48 | 13.17 | 13.17 | 13.31 | 5900.0 | 13.31 |
2021-01-19 | 13.43 | 13.19 | 13.19 | 13.3 | 7300.0 | 13.3 |
2021-01-15 | 13.31 | 12.94 | 13.28 | 13.3 | 2500.0 | 13.3 |
2021-01-14 | 13.0 | 12.28 | 12.28 | 12.78 | 4900.0 | 12.78 |
2021-01-13 | 12.1 | 11.94 | 12.0 | 12.0 | 2100.0 | 12.0 |
2021-01-12 | 12.5 | 11.9 | 11.9 | 12.0 | 2500.0 | 12.0 |
2021-01-11 | 11.93 | 11.88 | 11.93 | 11.93 | 1000.0 | 11.93 |
2021-01-08 | 12.49 | 12.31 | 12.31 | 12.41 | 400.0 | 12.41 |
2021-01-07 | 12.16 | 11.18 | 11.18 | 12.16 | 6400.0 | 12.16 |
2021-01-06 | 12.0 | 10.86 | 11.38 | 11.29 | 7500.0 | 11.29 |
2021-01-05 | 11.34 | 11.0 | 11.12 | 11.15 | 4400.0 | 11.15 |
2021-01-04 | 12.1 | 11.0 | 11.45 | 11.34 | 9100.0 | 11.34 |
2020-12-31 | 11.81 | 11.2 | 11.81 | 11.49 | 7800.0 | 11.49 |
2020-12-30 | 12.25 | 11.82 | 11.82 | 11.9 | 6700.0 | 11.9 |
2020-12-29 | 12.1 | 11.53 | 12.08 | 12.02 | 11900.0 | 12.02 |
2020-12-28 | 12.4 | 12.03 | 12.03 | 12.4 | 7300.0 | 12.4 |
2020-12-24 | 12.15 | 12.03 | 12.08 | 12.05 | 500.0 | 12.05 |
2020-12-23 | 12.26 | 12.0 | 12.26 | 12.1 | 3000.0 | 12.1 |
2020-12-22 | 12.3 | 12.0 | 12.05 | 12.16 | 2700.0 | 12.16 |
2020-12-21 | 12.58 | 12.23 | 12.54 | 12.27 | 4600.0 | 12.27 |
2020-12-18 | 13.36 | 12.8 | 13.36 | 13.07 | 2500.0 | 13.07 |
2020-12-17 | 13.74 | 13.02 | 13.3 | 13.3 | 2400.0 | 13.3 |
2020-12-16 | 13.78 | 12.61 | 12.65 | 13.6 | 4100.0 | 13.6 |
2020-12-15 | 13.65 | 13.11 | 13.3 | 13.46 | 5900.0 | 13.46 |
2020-12-14 | 13.88 | 13.3 | 13.8 | 13.55 | 7300.0 | 13.55 |
2020-12-11 | 13.87 | 13.0 | 13.66 | 13.52 | 6300.0 | 13.52 |
2020-12-10 | 13.8 | 13.29 | 13.29 | 13.65 | 3000.0 | 13.65 |
2020-12-09 | 13.75 | 12.96 | 12.96 | 13.48 | 9100.0 | 13.48 |
2020-12-08 | 13.05 | 12.53 | 12.77 | 12.86 | 42300.0 | 12.86 |
2020-12-07 | 14.12 | 12.35 | 12.35 | 12.84 | 24400.0 | 12.84 |
2020-12-04 | 12.04 | 12.04 | 12.04 | 12.04 | 200.0 | 12.04 |
2020-12-03 | 12.4 | 11.47 | 11.95 | 12.33 | 6300.0 | 12.33 |
2020-12-02 | 11.85 | 11.64 | 11.64 | 11.65 | 2100.0 | 11.65 |
2020-12-01 | 11.99 | 10.87 | 11.89 | 11.15 | 3800.0 | 11.15 |
2020-11-30 | 11.4 | 10.9 | 10.9 | 11.1 | 5900.0 | 11.1 |
2020-11-27 | 11.85 | 11.65 | 11.65 | 11.85 | 700.0 | 11.85 |
2020-11-25 | 11.92 | 11.66 | 11.66 | 11.88 | 3200.0 | 11.88 |
2020-11-24 | 12.4 | 10.03 | 10.03 | 11.88 | 19100.0 | 11.88 |
2020-11-23 | 10.0 | 9.2 | 9.29 | 9.8 | 4000.0 | 9.8 |
2020-11-20 | 9.27 | 8.82 | 8.87 | 9.05 | 3800.0 | 9.05 |
2020-11-19 | 9.1 | 8.74 | 8.74 | 9.1 | 3600.0 | 9.1 |
2020-11-18 | 9.81 | 8.37 | 8.5 | 8.87 | 19400.0 | 8.87 |
2020-11-17 | 8.49 | 8.24 | 8.24 | 8.32 | 3400.0 | 8.32 |
2020-11-16 | 8.43 | 7.95 | 8.16 | 8.26 | 37300.0 | 8.26 |
2020-11-13 | 7.99 | 7.51 | 7.85 | 7.86 | 32800.0 | 7.86 |
2020-11-12 | 8.73 | 7.76 | 8.73 | 8.0 | 20900.0 | 8.0 |
2020-11-11 | 9.05 | 8.4 | 8.4 | 8.88 | 29200.0 | 8.88 |
2020-11-10 | 8.9 | 8.25 | 8.88 | 8.63 | 24000.0 | 8.63 |
2020-11-09 | 8.95 | 7.7 | 7.88 | 8.89 | 32100.0 | 8.89 |
2020-11-06 | 6.04 | 6.0 | 6.01 | 6.0 | 2500.0 | 6.0 |
2020-11-05 | 6.0 | 5.95 | 5.95 | 6.0 | 1600.0 | 6.0 |
2020-11-04 | 6.1 | 5.95 | 5.95 | 6.1 | 4900.0 | 6.1 |
2020-11-03 | 6.33 | 5.83 | 6.15 | 6.14 | 9900.0 | 6.14 |
2020-11-02 | 6.34 | 5.53 | 5.54 | 6.2 | 9300.0 | 6.2 |
2020-10-30 | 5.94 | 5.82 | 5.9 | 5.9 | 2000.0 | 5.9 |
2020-10-29 | 6.0 | 5.62 | 5.63 | 6.0 | 3200.0 | 6.0 |
2020-10-28 | 5.9 | 5.65 | 5.9 | 5.85 | 10400.0 | 5.85 |
2020-10-27 | 6.18 | 6.01 | 6.01 | 6.18 | 1100.0 | 6.18 |
2020-10-26 | 6.12 | 6.05 | 6.11 | 6.12 | 2800.0 | 6.12 |
2020-10-23 | 6.25 | 6.09 | 6.11 | 6.25 | 700.0 | 6.25 |
2020-10-22 | 6.1 | 5.94 | 6.0 | 6.1 | 5900.0 | 6.1 |
2020-10-21 | 6.16 | 5.86 | 5.86 | 6.16 | 1600.0 | 6.16 |
2020-10-20 | 6.0 | 5.41 | 5.57 | 6.0 | 8700.0 | 6.0 |
2020-10-19 | 5.69 | 5.4 | 5.4 | 5.69 | 3600.0 | 5.69 |
2020-10-16 | 5.58 | 5.2 | 5.28 | 5.58 | 7900.0 | 5.58 |
2020-10-15 | 5.47 | 5.1 | 5.3 | 5.47 | 9500.0 | 5.47 |
2020-10-14 | 5.49 | 5.17 | 5.17 | 5.38 | 2800.0 | 5.38 |
2020-10-13 | 5.48 | 5.14 | 5.37 | 5.41 | 2900.0 | 5.41 |
2020-10-12 | 5.62 | 5.26 | 5.27 | 5.62 | 3700.0 | 5.62 |
2020-10-09 | 5.55 | 5.44 | 5.5 | 5.44 | 4400.0 | 5.44 |
2020-10-08 | 5.54 | 5.25 | 5.31 | 5.54 | 2600.0 | 5.54 |
2020-10-07 | 5.59 | 5.33 | 5.33 | 5.59 | 2600.0 | 5.59 |
2020-10-06 | 5.69 | 5.48 | 5.67 | 5.69 | 700.0 | 5.69 |
2020-10-05 | 5.69 | 5.25 | 5.68 | 5.69 | 4000.0 | 5.69 |
2020-10-02 | 5.76 | 5.5 | 5.5 | 5.68 | 1800.0 | 5.68 |
2020-10-01 | 5.62 | 5.18 | 5.31 | 5.62 | 5400.0 | 5.62 |
2020-09-30 | 5.5 | 5.21 | 5.22 | 5.46 | 3600.0 | 5.46 |
2020-09-29 | 5.69 | 4.85 | 5.69 | 5.38 | 6100.0 | 5.38 |
2020-09-28 | 5.74 | 5.19 | 5.19 | 5.69 | 4000.0 | 5.69 |
2020-09-25 | 5.3 | 4.95 | 5.04 | 5.22 | 9400.0 | 5.22 |
2020-09-24 | 5.21 | 4.95 | 5.0 | 5.1 | 9500.0 | 5.1 |
2020-09-23 | 5.68 | 4.85 | 5.68 | 5.34 | 24800.0 | 5.34 |
2020-09-22 | 6.03 | 5.58 | 6.03 | 5.98 | 3500.0 | 5.98 |
2020-09-21 | 5.95 | 5.41 | 5.91 | 5.95 | 5100.0 | 5.95 |
2020-09-18 | 6.27 | 5.83 | 5.85 | 6.18 | 10000.0 | 6.18 |
2020-09-17 | 6.5 | 5.88 | 5.95 | 6.2 | 9700.0 | 6.2 |
2020-09-16 | 5.99 | 5.69 | 5.7 | 5.98 | 2300.0 | 5.98 |
2020-09-15 | 6.04 | 5.75 | 6.02 | 5.98 | 13200.0 | 5.98 |
2020-09-14 | 6.14 | 5.76 | 5.83 | 6.14 | 2300.0 | 6.14 |
2020-09-11 | 5.98 | 5.4 | 5.5 | 5.76 | 9000.0 | 5.76 |
2020-09-10 | 6.22 | 5.78 | 5.78 | 5.94 | 4800.0 | 5.94 |
2020-09-09 | 6.06 | 5.7 | 6.06 | 5.95 | 7400.0 | 5.95 |
2020-09-08 | 6.4 | 5.66 | 6.4 | 6.03 | 18500.0 | 6.03 |
2020-09-04 | 6.67 | 6.3 | 6.35 | 6.3 | 5000.0 | 6.3 |
2020-09-03 | 6.93 | 6.25 | 6.93 | 6.76 | 6400.0 | 6.76 |
2020-09-02 | 6.87 | 6.3 | 6.55 | 6.87 | 25600.0 | 6.87 |
2020-09-01 | 6.83 | 6.63 | 6.72 | 6.83 | 2200.0 | 6.83 |
2020-08-31 | 7.24 | 6.87 | 6.92 | 6.99 | 4000.0 | 6.99 |
2020-08-28 | 7.38 | 6.91 | 7.02 | 6.98 | 2700.0 | 6.98 |
2020-08-27 | 6.95 | 6.51 | 6.88 | 6.94 | 6800.0 | 6.94 |
2020-08-26 | 7.2 | 6.86 | 6.99 | 7.1 | 5000.0 | 7.1 |
2020-08-25 | 7.42 | 6.89 | 7.15 | 7.27 | 7000.0 | 7.27 |
2020-08-24 | 7.34 | 6.52 | 6.72 | 7.34 | 15100.0 | 7.34 |
2020-08-21 | 6.93 | 6.5 | 6.93 | 6.76 | 6200.0 | 6.76 |
2020-08-20 | 6.93 | 6.62 | 6.71 | 6.93 | 1600.0 | 6.93 |
2020-08-19 | 7.1 | 6.55 | 7.1 | 6.89 | 9100.0 | 6.89 |
2020-08-18 | 7.21 | 6.5 | 6.84 | 7.09 | 10100.0 | 7.09 |
2020-08-17 | 7.31 | 6.75 | 7.05 | 7.15 | 10100.0 | 7.15 |
2020-08-14 | 7.25 | 6.78 | 6.91 | 7.2 | 5700.0 | 7.2 |
2020-08-13 | 8.03 | 6.57 | 7.95 | 7.18 | 10300.0 | 7.18 |
2020-08-12 | 8.22 | 7.54 | 7.54 | 7.97 | 7900.0 | 7.97 |
2020-08-11 | 8.48 | 6.9 | 6.9 | 7.54 | 15400.0 | 7.54 |
2020-08-10 | 6.98 | 6.49 | 6.49 | 6.8 | 7500.0 | 6.8 |
2020-08-07 | 6.74 | 6.24 | 6.24 | 6.3 | 3800.0 | 6.3 |
2020-08-06 | 6.58 | 6.24 | 6.26 | 6.46 | 3600.0 | 6.46 |
2020-08-05 | 6.47 | 6.14 | 6.39 | 6.22 | 7700.0 | 6.22 |
2020-08-04 | 6.4 | 5.7 | 5.8 | 6.39 | 12700.0 | 6.39 |
2020-08-03 | 6.1 | 5.78 | 6.1 | 5.85 | 12100.0 | 5.85 |
2020-07-31 | 6.25 | 6.06 | 6.25 | 6.2 | 10200.0 | 6.2 |
2020-07-30 | 6.4 | 6.12 | 6.26 | 6.4 | 2800.0 | 6.4 |
2020-07-29 | 6.75 | 6.45 | 6.45 | 6.75 | 3900.0 | 6.75 |
2020-07-28 | 6.99 | 6.51 | 6.55 | 6.99 | 6600.0 | 6.99 |
2020-07-27 | 7.07 | 6.3 | 7.05 | 6.87 | 6000.0 | 6.87 |
2020-07-24 | 7.32 | 7.21 | 7.32 | 7.22 | 2000.0 | 7.22 |
2020-07-23 | 7.61 | 7.3 | 7.61 | 7.32 | 1600.0 | 7.32 |
2020-07-22 | 8.07 | 7.3 | 7.67 | 7.78 | 5600.0 | 7.78 |
2020-07-21 | 7.81 | 7.17 | 7.17 | 7.81 | 3600.0 | 7.81 |
2020-07-20 | 7.8 | 6.98 | 7.74 | 7.18 | 13800.0 | 7.18 |
2020-07-17 | 8.0 | 7.27 | 8.0 | 7.5 | 12200.0 | 7.5 |
2020-07-16 | 8.02 | 7.64 | 7.96 | 7.98 | 11400.0 | 7.98 |
2020-07-15 | 8.94 | 7.91 | 8.31 | 8.0 | 33800.0 | 8.0 |
2020-07-14 | 8.31 | 7.39 | 7.62 | 8.31 | 5200.0 | 8.31 |
2020-07-13 | 8.49 | 7.86 | 8.4 | 7.86 | 11000.0 | 7.86 |
2020-07-10 | 8.5 | 8.11 | 8.13 | 8.5 | 5400.0 | 8.5 |
2020-07-09 | 8.58 | 8.0 | 8.58 | 8.0 | 8300.0 | 8.0 |
2020-07-08 | 8.77 | 8.51 | 8.69 | 8.51 | 3200.0 | 8.51 |
2020-07-07 | 9.07 | 8.5 | 8.86 | 8.51 | 4300.0 | 8.51 |
2020-07-06 | 9.2 | 8.84 | 9.2 | 8.84 | 2600.0 | 8.84 |
2020-07-02 | 9.3 | 8.77 | 9.3 | 8.81 | 2300.0 | 8.81 |
2020-07-01 | 9.3 | 8.94 | 9.0 | 8.96 | 4100.0 | 8.96 |
2020-06-30 | 9.79 | 8.81 | 9.79 | 8.86 | 2200.0 | 8.86 |
2020-06-29 | 9.28 | 8.3 | 8.39 | 8.94 | 5300.0 | 8.94 |
2020-06-26 | 9.0 | 8.3 | 9.0 | 8.3 | 3100.0 | 8.3 |
2020-06-25 | 8.97 | 8.16 | 8.5 | 8.97 | 10100.0 | 8.97 |
2020-06-24 | 9.69 | 8.43 | 9.64 | 8.55 | 6600.0 | 8.55 |
2020-06-23 | 9.88 | 9.59 | 9.62 | 9.59 | 3000.0 | 9.59 |
2020-06-22 | 10.6 | 9.24 | 10.45 | 9.58 | 5300.0 | 9.58 |
2020-06-19 | 10.78 | 10.25 | 10.76 | 10.75 | 4200.0 | 10.75 |
2020-06-18 | 12.14 | 10.25 | 11.61 | 10.73 | 10600.0 | 10.73 |
2020-06-17 | 12.3 | 11.43 | 12.3 | 11.53 | 2300.0 | 11.53 |
2020-06-16 | 12.39 | 11.62 | 12.39 | 12.1 | 4800.0 | 12.1 |
2020-06-15 | 12.28 | 10.63 | 12.28 | 11.34 | 5900.0 | 11.34 |
2020-06-12 | 13.51 | 10.9 | 11.92 | 11.0 | 6300.0 | 11.0 |
2020-06-11 | 11.88 | 10.0 | 10.94 | 10.14 | 8200.0 | 10.14 |
2020-06-10 | 12.81 | 11.15 | 12.5 | 12.05 | 19200.0 | 12.05 |
2020-06-09 | 15.57 | 13.37 | 15.57 | 13.75 | 25500.0 | 13.75 |
2020-06-08 | 15.92 | 13.83 | 14.0 | 15.69 | 21300.0 | 15.69 |
2020-06-05 | 13.38 | 11.3 | 11.3 | 12.47 | 24000.0 | 12.47 |
2020-06-04 | 11.3 | 9.98 | 10.38 | 10.73 | 31000.0 | 10.73 |
2020-06-03 | 10.09 | 8.55 | 8.55 | 9.78 | 22000.0 | 9.78 |
2020-06-02 | 8.47 | 7.5 | 7.5 | 8.27 | 11000.0 | 8.27 |
2020-06-01 | 8.19 | 7.72 | 7.93 | 8.01 | 4200.0 | 8.01 |
2020-05-29 | 8.5 | 6.9 | 8.5 | 8.18 | 15500.0 | 8.18 |
2020-05-28 | 9.74 | 8.05 | 8.49 | 8.68 | 43700.0 | 8.68 |
2020-05-27 | 7.92 | 5.84 | 5.98 | 7.73 | 31600.0 | 7.73 |
2020-05-26 | 6.15 | 5.25 | 5.56 | 5.94 | 35900.0 | 5.94 |
2020-05-22 | 5.76 | 4.95 | 5.46 | 5.13 | 43700.0 | 5.13 |
2020-05-21 | 5.75 | 5.42 | 5.42 | 5.45 | 14800.0 | 5.45 |
2020-05-20 | 5.98 | 5.33 | 5.7 | 5.43 | 9600.0 | 5.43 |
2020-05-19 | 5.98 | 5.5 | 5.6 | 5.53 | 6500.0 | 5.53 |
2020-05-18 | 5.99 | 5.29 | 5.5 | 5.72 | 20700.0 | 5.72 |
2020-05-15 | 5.56 | 5.21 | 5.56 | 5.23 | 3700.0 | 5.23 |
2020-05-14 | 5.6 | 5.09 | 5.6 | 5.28 | 7400.0 | 5.28 |
2020-05-13 | 5.89 | 5.14 | 5.83 | 5.4 | 13800.0 | 5.4 |
2020-05-12 | 6.26 | 5.63 | 6.25 | 6.22 | 26400.0 | 6.22 |
2020-05-11 | 6.31 | 6.16 | 6.17 | 6.21 | 2900.0 | 6.21 |
2020-05-08 | 6.65 | 6.02 | 6.48 | 6.65 | 14400.0 | 6.65 |
2020-05-07 | 6.97 | 6.53 | 6.7 | 6.67 | 11300.0 | 6.67 |
2020-05-06 | 6.99 | 6.6 | 6.98 | 6.85 | 3600.0 | 6.85 |
2020-05-05 | 7.25 | 6.59 | 6.85 | 6.99 | 44100.0 | 6.99 |
2020-05-04 | 6.99 | 6.26 | 6.34 | 6.63 | 63500.0 | 6.63 |
2020-05-01 | 6.35 | 6.15 | 6.3 | 6.19 | 6700.0 | 6.19 |
2020-04-30 | 6.93 | 5.78 | 6.59 | 6.27 | 23900.0 | 6.27 |
2020-04-29 | 7.09 | 6.0 | 6.48 | 6.25 | 58600.0 | 6.25 |
2020-04-28 | 6.0 | 5.9 | 5.94 | 5.9 | 7700.0 | 5.9 |
2020-04-27 | 5.75 | 5.48 | 5.48 | 5.71 | 4800.0 | 5.71 |
2020-04-24 | 5.96 | 5.5 | 5.7 | 5.71 | 4200.0 | 5.71 |
2020-04-23 | 6.25 | 5.86 | 5.9 | 5.86 | 16900.0 | 5.86 |
2020-04-22 | 6.25 | 5.86 | 6.21 | 5.91 | 18700.0 | 5.91 |
2020-04-21 | 6.73 | 5.85 | 6.7 | 5.98 | 6800.0 | 5.98 |
2020-04-20 | 7.14 | 6.18 | 7.14 | 6.53 | 13800.0 | 6.53 |
2020-04-17 | 7.7 | 6.84 | 7.7 | 7.3 | 6300.0 | 7.3 |
2020-04-16 | 8.0 | 7.07 | 7.75 | 7.35 | 19400.0 | 7.35 |
2020-04-15 | 7.99 | 7.01 | 7.99 | 7.23 | 9700.0 | 7.23 |
2020-04-14 | 8.5 | 7.65 | 8.5 | 7.75 | 12800.0 | 7.75 |
2020-04-13 | 9.6 | 6.77 | 8.98 | 8.26 | 30100.0 | 8.26 |
2020-04-09 | 8.98 | 6.97 | 6.97 | 8.34 | 20000.0 | 8.34 |
2020-04-08 | 6.97 | 5.75 | 5.89 | 6.91 | 11600.0 | 6.91 |
2020-04-07 | 6.49 | 5.25 | 5.65 | 6.0 | 29700.0 | 6.0 |
2020-04-06 | 5.81 | 4.3 | 5.41 | 5.45 | 9800.0 | 5.45 |
2020-04-03 | 5.06 | 4.0 | 4.61 | 4.65 | 6800.0 | 4.65 |
2020-04-02 | 5.99 | 4.84 | 5.35 | 4.84 | 17200.0 | 4.84 |
2020-04-01 | 6.11 | 4.71 | 6.11 | 5.23 | 9500.0 | 5.23 |
2020-03-31 | 6.86 | 5.93 | 6.86 | 6.1 | 16300.0 | 6.1 |
2020-03-30 | 6.82 | 5.47 | 6.21 | 6.45 | 7500.0 | 6.45 |
2020-03-27 | 7.33 | 5.84 | 7.33 | 6.87 | 8700.0 | 6.38 |
2020-03-26 | 8.22 | 6.5 | 6.71 | 6.99 | 28200.0 | 6.49 |
2020-03-25 | 7.04 | 4.81 | 5.5 | 6.71 | 18300.0 | 6.23 |
2020-03-24 | 5.85 | 4.45 | 5.85 | 5.02 | 22300.0 | 4.66 |
2020-03-23 | 5.05 | 4.36 | 4.36 | 4.42 | 6500.0 | 4.1 |
2020-03-20 | 6.19 | 3.65 | 3.75 | 4.55 | 20500.0 | 4.22 |
2020-03-19 | 3.83 | 2.76 | 2.83 | 3.26 | 59100.0 | 3.02 |
2020-03-18 | 4.56 | 2.5 | 4.45 | 2.99 | 27900.0 | 2.77 |
2020-03-17 | 8.8 | 6.95 | 7.55 | 6.99 | 9500.0 | 6.48 |
2020-03-16 | 7.68 | 6.25 | 7.0 | 7.08 | 19200.0 | 6.57 |
2020-03-13 | 9.25 | 7.48 | 8.3 | 8.5 | 34100.0 | 7.89 |
2020-03-12 | 10.26 | 5.96 | 10.26 | 5.96 | 36900.0 | 5.53 |
2020-03-11 | 17.1 | 9.7 | 17.07 | 10.75 | 27300.0 | 9.98 |
2020-03-10 | 21.05 | 16.61 | 19.15 | 17.05 | 12100.0 | 15.83 |
2020-03-09 | 21.7 | 18.75 | 21.3 | 18.75 | 6300.0 | 17.41 |
2020-03-06 | 23.1 | 21.2 | 22.72 | 22.48 | 17200.0 | 20.87 |
2020-03-05 | 23.69 | 22.98 | 23.69 | 22.98 | 7700.0 | 21.33 |
2020-03-04 | 24.11 | 23.62 | 24.11 | 23.62 | 6900.0 | 21.93 |
2020-03-03 | 24.7 | 23.43 | 24.7 | 23.77 | 7200.0 | 22.07 |
2020-03-02 | 24.6 | 22.5 | 22.5 | 24.6 | 3200.0 | 22.84 |
2020-02-28 | 24.85 | 23.05 | 24.51 | 23.62 | 9000.0 | 21.93 |
2020-02-27 | 25.17 | 24.05 | 25.15 | 24.3 | 8200.0 | 22.56 |
2020-02-26 | 25.45 | 25.08 | 25.32 | 25.35 | 3500.0 | 23.53 |
2020-02-25 | 25.98 | 25.38 | 25.97 | 25.48 | 1500.0 | 23.66 |
2020-02-24 | 26.41 | 26.0 | 26.4 | 26.1 | 1100.0 | 24.23 |
2020-02-21 | 26.42 | 26.3 | 26.3 | 26.42 | 500.0 | 24.53 |
2020-02-20 | 26.4 | 26.1 | 26.1 | 26.4 | 600.0 | 24.51 |
2020-02-19 | 26.27 | 26.11 | 26.25 | 26.11 | 1500.0 | 24.24 |
2020-02-18 | 26.37 | 26.27 | 26.35 | 26.27 | 1000.0 | 24.39 |