名前 | South Plains Financial Inc. Common Stock |
ティッカー | SPFI |
国 | United States |
上場年 | 2019.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 20.2 | 19.84 | 20.2 | 19.98 | 22600.0 | 19.98 |
2021-02-12 | 20.0 | 19.66 | 19.79 | 20.0 | 14800.0 | 20.0 |
2021-02-11 | 20.25 | 19.69 | 19.98 | 19.73 | 28800.0 | 19.73 |
2021-02-10 | 20.17 | 19.75 | 20.01 | 19.75 | 32600.0 | 19.75 |
2021-02-09 | 20.0 | 19.02 | 19.02 | 19.91 | 31500.0 | 19.91 |
2021-02-08 | 19.59 | 19.03 | 19.58 | 19.59 | 13900.0 | 19.59 |
2021-02-05 | 19.59 | 19.16 | 19.5 | 19.59 | 15700.0 | 19.59 |
2021-02-04 | 19.49 | 19.15 | 19.15 | 19.48 | 4800.0 | 19.48 |
2021-02-03 | 19.25 | 18.87 | 19.25 | 19.19 | 12500.0 | 19.19 |
2021-02-02 | 19.67 | 19.18 | 19.18 | 19.26 | 15100.0 | 19.26 |
2021-02-01 | 19.13 | 18.64 | 18.76 | 19.13 | 18600.0 | 19.13 |
2021-01-29 | 18.95 | 18.61 | 18.95 | 18.84 | 16900.0 | 18.84 |
2021-01-28 | 19.33 | 18.77 | 19.27 | 18.99 | 20900.0 | 18.94 |
2021-01-27 | 19.62 | 18.51 | 19.5 | 18.99 | 44100.0 | 18.94 |
2021-01-26 | 20.0 | 19.5 | 19.99 | 19.56 | 17400.0 | 19.51 |
2021-01-25 | 19.9 | 19.53 | 19.83 | 19.77 | 31100.0 | 19.72 |
2021-01-22 | 20.09 | 19.6 | 19.68 | 20.09 | 94400.0 | 20.04 |
2021-01-21 | 19.89 | 19.6 | 19.62 | 19.79 | 17500.0 | 19.74 |
2021-01-20 | 19.71 | 19.45 | 19.61 | 19.64 | 8400.0 | 19.59 |
2021-01-19 | 19.75 | 19.44 | 19.74 | 19.75 | 24400.0 | 19.7 |
2021-01-15 | 19.73 | 19.17 | 19.63 | 19.6 | 15100.0 | 19.55 |
2021-01-14 | 19.9 | 19.2 | 19.7 | 19.85 | 12700.0 | 19.8 |
2021-01-13 | 19.8 | 19.54 | 19.72 | 19.65 | 7700.0 | 19.6 |
2021-01-12 | 19.9 | 19.48 | 19.55 | 19.89 | 11900.0 | 19.84 |
2021-01-11 | 19.73 | 19.3 | 19.36 | 19.73 | 29900.0 | 19.68 |
2021-01-08 | 19.66 | 18.96 | 19.66 | 19.4 | 11700.0 | 19.35 |
2021-01-07 | 19.76 | 19.5 | 19.76 | 19.68 | 22400.0 | 19.63 |
2021-01-06 | 19.94 | 18.99 | 18.99 | 19.52 | 44700.0 | 19.47 |
2021-01-05 | 19.19 | 18.8 | 19.12 | 18.8 | 24900.0 | 18.75 |
2021-01-04 | 19.19 | 18.91 | 19.05 | 19.04 | 36700.0 | 18.99 |
2020-12-31 | 19.02 | 18.91 | 18.91 | 18.95 | 8900.0 | 18.9 |
2020-12-30 | 19.13 | 18.9 | 18.9 | 18.98 | 5700.0 | 18.93 |
2020-12-29 | 19.2 | 18.5 | 19.2 | 18.8 | 33000.0 | 18.75 |
2020-12-28 | 19.2 | 18.83 | 18.96 | 19.11 | 12800.0 | 19.06 |
2020-12-24 | 19.06 | 18.68 | 19.01 | 18.9 | 8000.0 | 18.85 |
2020-12-23 | 19.14 | 18.97 | 18.99 | 19.09 | 9900.0 | 19.04 |
2020-12-22 | 19.0 | 18.62 | 18.73 | 18.96 | 19900.0 | 18.91 |
2020-12-21 | 19.04 | 18.5 | 18.96 | 18.91 | 21600.0 | 18.86 |
2020-12-18 | 19.19 | 18.67 | 18.81 | 19.19 | 193100.0 | 19.14 |
2020-12-17 | 18.99 | 18.69 | 18.83 | 18.81 | 24500.0 | 18.76 |
2020-12-16 | 19.13 | 18.57 | 19.09 | 18.57 | 12900.0 | 18.52 |
2020-12-15 | 19.24 | 18.36 | 18.4 | 18.96 | 23700.0 | 18.91 |
2020-12-14 | 18.75 | 18.31 | 18.74 | 18.31 | 13300.0 | 18.26 |
2020-12-11 | 18.76 | 18.37 | 18.76 | 18.6 | 10500.0 | 18.55 |
2020-12-10 | 18.99 | 18.66 | 18.69 | 18.99 | 13300.0 | 18.94 |
2020-12-09 | 18.7 | 18.55 | 18.62 | 18.61 | 21200.0 | 18.56 |
2020-12-08 | 18.65 | 18.03 | 18.23 | 18.62 | 17500.0 | 18.57 |
2020-12-07 | 18.42 | 17.98 | 18.29 | 18.4 | 13400.0 | 18.35 |
2020-12-04 | 18.45 | 17.83 | 18.3 | 18.45 | 22100.0 | 18.4 |
2020-12-03 | 18.56 | 18.02 | 18.32 | 18.18 | 9700.0 | 18.13 |
2020-12-02 | 18.73 | 17.87 | 18.01 | 18.51 | 20500.0 | 18.46 |
2020-12-01 | 18.41 | 17.64 | 17.82 | 18.02 | 24700.0 | 17.97 |
2020-11-30 | 18.61 | 17.5 | 18.42 | 17.65 | 26300.0 | 17.6 |
2020-11-27 | 18.74 | 18.32 | 18.74 | 18.55 | 6500.0 | 18.5 |
2020-11-25 | 18.91 | 18.45 | 18.86 | 18.83 | 18900.0 | 18.78 |
2020-11-24 | 18.9 | 18.11 | 18.11 | 18.9 | 38800.0 | 18.85 |
2020-11-23 | 18.4 | 17.83 | 17.83 | 18.16 | 21800.0 | 18.11 |
2020-11-20 | 17.9 | 17.48 | 17.59 | 17.9 | 10400.0 | 17.85 |
2020-11-19 | 17.8 | 17.68 | 17.75 | 17.8 | 12000.0 | 17.75 |
2020-11-18 | 17.99 | 17.57 | 17.67 | 17.7 | 10400.0 | 17.65 |
2020-11-17 | 17.66 | 17.07 | 17.65 | 17.65 | 26200.0 | 17.6 |
2020-11-16 | 18.0 | 17.2 | 17.5 | 17.71 | 31000.0 | 17.66 |
2020-11-13 | 17.46 | 16.75 | 16.75 | 17.34 | 22800.0 | 17.29 |
2020-11-12 | 17.05 | 16.67 | 16.91 | 16.72 | 35900.0 | 16.68 |
2020-11-11 | 17.5 | 16.94 | 17.5 | 17.02 | 25600.0 | 16.98 |
2020-11-10 | 17.5 | 16.77 | 16.77 | 17.5 | 35300.0 | 17.45 |
2020-11-09 | 16.81 | 16.0 | 16.0 | 16.45 | 94800.0 | 16.41 |
2020-11-06 | 15.61 | 15.37 | 15.4 | 15.37 | 13500.0 | 15.33 |
2020-11-05 | 15.6 | 14.87 | 14.87 | 15.41 | 20400.0 | 15.37 |
2020-11-04 | 15.37 | 14.77 | 15.37 | 14.85 | 13300.0 | 14.81 |
2020-11-03 | 15.81 | 14.94 | 15.0 | 15.57 | 84900.0 | 15.53 |
2020-11-02 | 14.99 | 14.76 | 14.76 | 14.9 | 9200.0 | 14.86 |
2020-10-30 | 14.8 | 14.37 | 14.37 | 14.65 | 13200.0 | 14.61 |
2020-10-29 | 14.52 | 14.12 | 14.34 | 14.52 | 41600.0 | 14.43 |
2020-10-28 | 14.5 | 14.35 | 14.5 | 14.41 | 24600.0 | 14.32 |
2020-10-27 | 14.37 | 12.47 | 14.37 | 14.19 | 8600.0 | 14.1 |
2020-10-26 | 14.71 | 14.22 | 14.25 | 14.52 | 18800.0 | 14.43 |
2020-10-23 | 14.98 | 14.8 | 14.81 | 14.92 | 5500.0 | 14.83 |
2020-10-22 | 14.98 | 14.8 | 14.8 | 14.9 | 10900.0 | 14.81 |
2020-10-21 | 14.9 | 14.42 | 14.42 | 14.9 | 4100.0 | 14.81 |
2020-10-20 | 14.6 | 14.4 | 14.4 | 14.6 | 2700.0 | 14.51 |
2020-10-19 | 14.59 | 14.07 | 14.59 | 14.31 | 3200.0 | 14.22 |
2020-10-16 | 14.83 | 14.59 | 14.67 | 14.59 | 5700.0 | 14.5 |
2020-10-15 | 14.92 | 14.54 | 14.54 | 14.75 | 23900.0 | 14.66 |
2020-10-14 | 14.95 | 14.52 | 14.52 | 14.7 | 14100.0 | 14.61 |
2020-10-13 | 14.7 | 14.37 | 14.37 | 14.66 | 13000.0 | 14.57 |
2020-10-12 | 14.75 | 13.89 | 14.15 | 14.72 | 9000.0 | 14.63 |
2020-10-09 | 14.25 | 14.25 | 14.25 | 14.25 | 1900.0 | 14.16 |
2020-10-08 | 14.0 | 13.26 | 13.75 | 13.94 | 12300.0 | 13.86 |
2020-10-07 | 13.7 | 12.16 | 13.0 | 13.55 | 19300.0 | 13.47 |
2020-10-06 | 13.3 | 12.84 | 12.93 | 12.89 | 19800.0 | 12.81 |
2020-10-05 | 13.25 | 12.68 | 13.0 | 12.85 | 26400.0 | 12.77 |
2020-10-02 | 12.93 | 12.51 | 12.51 | 12.74 | 9300.0 | 12.66 |
2020-10-01 | 12.89 | 12.41 | 12.52 | 12.68 | 13500.0 | 12.6 |
2020-09-30 | 12.48 | 12.35 | 12.35 | 12.41 | 5200.0 | 12.33 |
2020-09-29 | 12.18 | 11.95 | 11.97 | 11.99 | 4800.0 | 11.92 |
2020-09-28 | 12.47 | 11.94 | 12.22 | 11.99 | 9200.0 | 11.92 |
2020-09-25 | 12.14 | 11.7 | 12.14 | 11.81 | 17000.0 | 11.74 |
2020-09-24 | 12.45 | 11.68 | 11.76 | 12.24 | 33300.0 | 12.17 |
2020-09-23 | 12.33 | 11.52 | 11.55 | 11.6 | 22600.0 | 11.53 |
2020-09-22 | 12.44 | 11.55 | 12.23 | 11.61 | 31700.0 | 11.54 |
2020-09-21 | 13.85 | 12.03 | 13.25 | 12.03 | 28300.0 | 11.96 |
2020-09-18 | 15.0 | 13.45 | 14.55 | 13.47 | 118900.0 | 13.39 |
2020-09-17 | 14.94 | 14.16 | 14.85 | 14.36 | 26200.0 | 14.27 |
2020-09-16 | 15.0 | 14.81 | 14.81 | 14.95 | 38900.0 | 14.86 |
2020-09-15 | 15.0 | 14.76 | 14.99 | 14.93 | 39400.0 | 14.84 |
2020-09-14 | 15.0 | 14.4 | 14.83 | 14.93 | 25300.0 | 14.84 |
2020-09-11 | 15.0 | 14.66 | 14.99 | 14.66 | 12400.0 | 14.57 |
2020-09-10 | 15.0 | 14.72 | 14.85 | 14.82 | 21500.0 | 14.73 |
2020-09-09 | 15.0 | 14.78 | 15.0 | 14.95 | 21700.0 | 14.86 |
2020-09-08 | 15.0 | 14.28 | 14.28 | 14.85 | 31400.0 | 14.76 |
2020-09-04 | 15.0 | 14.25 | 15.0 | 14.4 | 8900.0 | 14.31 |
2020-09-03 | 15.0 | 14.34 | 14.83 | 14.98 | 9700.0 | 14.89 |
2020-09-02 | 14.94 | 14.01 | 14.01 | 14.94 | 6900.0 | 14.85 |
2020-09-01 | 14.47 | 13.52 | 14.15 | 14.45 | 8200.0 | 14.36 |
2020-08-31 | 14.54 | 14.08 | 14.49 | 14.28 | 16500.0 | 14.19 |
2020-08-28 | 14.8 | 13.46 | 14.45 | 14.06 | 7700.0 | 13.97 |
2020-08-27 | 14.69 | 14.24 | 14.6 | 14.24 | 4600.0 | 14.15 |
2020-08-26 | 14.56 | 14.41 | 14.56 | 14.41 | 4500.0 | 14.32 |
2020-08-25 | 14.68 | 14.18 | 14.51 | 14.6 | 2300.0 | 14.51 |
2020-08-24 | 14.42 | 14.15 | 14.31 | 14.42 | 2900.0 | 14.33 |
2020-08-21 | 14.5 | 13.89 | 14.5 | 14.18 | 6600.0 | 14.09 |
2020-08-20 | 14.63 | 14.33 | 14.57 | 14.63 | 7600.0 | 14.54 |
2020-08-19 | 14.8 | 14.5 | 14.79 | 14.67 | 5200.0 | 14.58 |
2020-08-18 | 14.78 | 14.5 | 14.57 | 14.78 | 2600.0 | 14.69 |
2020-08-17 | 14.85 | 14.51 | 14.55 | 14.74 | 3700.0 | 14.65 |
2020-08-14 | 15.0 | 14.48 | 14.83 | 15.0 | 1800.0 | 14.91 |
2020-08-13 | 14.99 | 14.65 | 14.8 | 14.99 | 2200.0 | 14.9 |
2020-08-12 | 15.18 | 14.9 | 15.18 | 14.9 | 4100.0 | 14.81 |
2020-08-11 | 15.3 | 14.73 | 15.2 | 15.04 | 17000.0 | 14.95 |
2020-08-10 | 15.0 | 14.79 | 15.0 | 14.95 | 10900.0 | 14.86 |
2020-08-07 | 15.0 | 14.19 | 14.42 | 15.0 | 7300.0 | 14.91 |
2020-08-06 | 14.5 | 14.14 | 14.14 | 14.5 | 2700.0 | 14.41 |
2020-08-05 | 14.59 | 13.71 | 14.22 | 14.44 | 7200.0 | 14.35 |
2020-08-04 | 14.12 | 13.35 | 13.35 | 14.12 | 10400.0 | 14.03 |
2020-08-03 | 13.94 | 12.9 | 13.46 | 13.35 | 7200.0 | 13.27 |
2020-07-31 | 13.5 | 12.86 | 13.5 | 13.36 | 12700.0 | 13.28 |
2020-07-30 | 13.78 | 13.01 | 13.01 | 13.75 | 13600.0 | 13.67 |
2020-07-29 | 13.38 | 12.59 | 12.75 | 13.19 | 8100.0 | 13.11 |
2020-07-28 | 13.35 | 12.72 | 13.01 | 13.05 | 12500.0 | 12.97 |
2020-07-27 | 13.19 | 12.62 | 12.85 | 13.19 | 5500.0 | 13.11 |
2020-07-24 | 13.33 | 12.92 | 13.28 | 12.92 | 8200.0 | 12.84 |
2020-07-23 | 13.4 | 13.16 | 13.2 | 13.21 | 4900.0 | 13.1 |
2020-07-22 | 13.37 | 13.02 | 13.3 | 13.34 | 6800.0 | 13.23 |
2020-07-21 | 13.5 | 13.15 | 13.29 | 13.5 | 11500.0 | 13.39 |
2020-07-20 | 13.15 | 12.74 | 13.1 | 13.13 | 4400.0 | 13.02 |
2020-07-17 | 13.82 | 13.1 | 13.17 | 13.1 | 9300.0 | 12.99 |
2020-07-16 | 13.25 | 13.12 | 13.25 | 13.24 | 6000.0 | 13.13 |
2020-07-15 | 13.5 | 13.08 | 13.42 | 13.27 | 24400.0 | 13.16 |
2020-07-14 | 13.1 | 12.75 | 12.94 | 13.1 | 8200.0 | 12.99 |
2020-07-13 | 13.26 | 12.79 | 13.26 | 13.1 | 7100.0 | 12.99 |
2020-07-10 | 13.1 | 12.42 | 12.81 | 13.1 | 7100.0 | 12.99 |
2020-07-09 | 13.14 | 12.42 | 13.06 | 12.68 | 14300.0 | 12.57 |
2020-07-08 | 13.34 | 12.41 | 12.81 | 13.34 | 8300.0 | 13.23 |
2020-07-07 | 13.25 | 12.74 | 13.25 | 12.74 | 12200.0 | 12.63 |
2020-07-06 | 13.7 | 13.18 | 13.7 | 13.24 | 9800.0 | 13.13 |
2020-07-02 | 14.55 | 13.67 | 14.55 | 13.67 | 9900.0 | 13.56 |
2020-07-01 | 14.63 | 14.04 | 14.04 | 14.5 | 19500.0 | 14.38 |
2020-06-30 | 14.38 | 13.62 | 13.62 | 14.24 | 27800.0 | 14.12 |
2020-06-29 | 13.75 | 12.56 | 12.56 | 13.75 | 29600.0 | 13.64 |
2020-06-26 | 13.4 | 12.4 | 13.17 | 12.5 | 57200.0 | 12.4 |
2020-06-25 | 13.4 | 12.68 | 12.68 | 13.4 | 9400.0 | 13.29 |
2020-06-24 | 13.72 | 12.51 | 13.33 | 12.68 | 20600.0 | 12.57 |
2020-06-23 | 13.9 | 13.43 | 13.79 | 13.52 | 6600.0 | 13.41 |
2020-06-22 | 13.93 | 13.46 | 13.54 | 13.59 | 6700.0 | 13.48 |
2020-06-19 | 14.07 | 13.35 | 13.95 | 14.01 | 31900.0 | 13.89 |
2020-06-18 | 13.76 | 13.43 | 13.43 | 13.72 | 3100.0 | 13.61 |
2020-06-17 | 14.74 | 13.52 | 14.18 | 13.56 | 11400.0 | 13.45 |
2020-06-16 | 14.3 | 13.77 | 13.99 | 14.3 | 10700.0 | 14.18 |
2020-06-15 | 13.4 | 12.45 | 12.49 | 13.37 | 11200.0 | 13.26 |
2020-06-12 | 13.85 | 12.71 | 13.64 | 12.79 | 20400.0 | 12.68 |
2020-06-11 | 13.99 | 12.92 | 13.8 | 12.98 | 21600.0 | 12.87 |
2020-06-10 | 15.22 | 14.51 | 15.22 | 14.51 | 14300.0 | 14.39 |
2020-06-09 | 15.95 | 14.49 | 14.96 | 15.0 | 31200.0 | 14.88 |
2020-06-08 | 15.34 | 14.65 | 14.83 | 15.25 | 36800.0 | 15.12 |
2020-06-05 | 14.55 | 12.85 | 14.28 | 14.39 | 86300.0 | 14.27 |
2020-06-04 | 14.15 | 13.74 | 13.85 | 13.91 | 19100.0 | 13.79 |
2020-06-03 | 14.14 | 12.76 | 12.9 | 14.05 | 23100.0 | 13.93 |
2020-06-02 | 12.84 | 12.43 | 12.67 | 12.66 | 9500.0 | 12.55 |
2020-06-01 | 13.52 | 12.49 | 13.36 | 12.49 | 20400.0 | 12.39 |
2020-05-29 | 13.53 | 13.0 | 13.04 | 13.2 | 16700.0 | 13.09 |
2020-05-28 | 14.25 | 13.21 | 14.25 | 13.21 | 17500.0 | 13.1 |
2020-05-27 | 14.55 | 13.15 | 13.42 | 14.25 | 30700.0 | 14.13 |
2020-05-26 | 13.15 | 12.34 | 13.11 | 13.15 | 15800.0 | 13.04 |
2020-05-22 | 13.25 | 12.66 | 12.83 | 12.77 | 12200.0 | 12.66 |
2020-05-21 | 13.1 | 12.65 | 12.91 | 12.67 | 11700.0 | 12.56 |
2020-05-20 | 13.1 | 12.28 | 12.44 | 12.9 | 16400.0 | 12.79 |
2020-05-19 | 12.7 | 12.01 | 12.23 | 12.24 | 15700.0 | 12.14 |
2020-05-18 | 12.7 | 12.02 | 12.26 | 12.45 | 41200.0 | 12.35 |
2020-05-15 | 12.1 | 11.51 | 11.99 | 11.95 | 21600.0 | 11.85 |
2020-05-14 | 11.94 | 11.45 | 11.88 | 11.94 | 23100.0 | 11.84 |
2020-05-13 | 12.28 | 11.45 | 11.75 | 12.28 | 29800.0 | 12.18 |
2020-05-12 | 12.58 | 11.8 | 12.26 | 11.8 | 17300.0 | 11.7 |
2020-05-11 | 12.89 | 11.94 | 12.62 | 12.7 | 22700.0 | 12.59 |
2020-05-08 | 12.93 | 12.3 | 12.37 | 12.93 | 16600.0 | 12.82 |
2020-05-07 | 12.5 | 11.85 | 12.23 | 12.11 | 11300.0 | 12.01 |
2020-05-06 | 12.72 | 11.9 | 12.53 | 11.9 | 10200.0 | 11.8 |
2020-05-05 | 13.37 | 12.3 | 13.37 | 12.54 | 25500.0 | 12.44 |
2020-05-04 | 13.26 | 12.5 | 12.5 | 12.9 | 19500.0 | 12.79 |
2020-05-01 | 13.2 | 12.03 | 12.03 | 12.79 | 23800.0 | 12.68 |
2020-04-30 | 13.42 | 11.99 | 13.42 | 12.43 | 24300.0 | 12.33 |
2020-04-29 | 14.76 | 13.81 | 14.05 | 14.0 | 21400.0 | 13.88 |
2020-04-28 | 13.76 | 12.24 | 12.83 | 13.56 | 25800.0 | 13.45 |
2020-04-27 | 12.8 | 11.8 | 11.8 | 12.5 | 16700.0 | 12.4 |
2020-04-24 | 11.72 | 11.3 | 11.58 | 11.7 | 12500.0 | 11.6 |
2020-04-23 | 12.4 | 11.5 | 11.73 | 11.7 | 11600.0 | 11.57 |
2020-04-22 | 12.03 | 11.67 | 12.03 | 11.95 | 6100.0 | 11.82 |
2020-04-21 | 12.0 | 11.4 | 12.0 | 11.8 | 13400.0 | 11.67 |
2020-04-20 | 13.15 | 12.01 | 12.55 | 12.47 | 23900.0 | 12.33 |
2020-04-17 | 13.13 | 12.75 | 12.8 | 13.0 | 12500.0 | 12.86 |
2020-04-16 | 12.65 | 11.61 | 11.85 | 12.47 | 32000.0 | 12.33 |
2020-04-15 | 14.99 | 11.79 | 12.75 | 11.8 | 25200.0 | 11.67 |
2020-04-14 | 14.39 | 12.46 | 13.83 | 12.48 | 28100.0 | 12.34 |
2020-04-13 | 15.09 | 13.12 | 15.09 | 13.21 | 24200.0 | 13.07 |
2020-04-09 | 15.7 | 13.76 | 13.76 | 15.7 | 20500.0 | 15.53 |
2020-04-08 | 13.89 | 13.18 | 13.76 | 13.73 | 30800.0 | 13.58 |
2020-04-07 | 14.05 | 12.94 | 13.74 | 13.29 | 9800.0 | 13.15 |
2020-04-06 | 13.47 | 12.42 | 12.61 | 13.47 | 17400.0 | 13.32 |
2020-04-03 | 13.3 | 12.0 | 12.64 | 12.31 | 15400.0 | 12.18 |
2020-04-02 | 14.19 | 12.46 | 13.1 | 12.9 | 69300.0 | 12.76 |
2020-04-01 | 14.98 | 12.51 | 14.98 | 12.84 | 43400.0 | 12.7 |
2020-03-31 | 15.49 | 12.93 | 14.8 | 15.49 | 26800.0 | 15.32 |
2020-03-30 | 14.75 | 13.01 | 13.01 | 14.75 | 32300.0 | 14.59 |
2020-03-27 | 15.19 | 12.29 | 15.19 | 12.29 | 16800.0 | 12.16 |
2020-03-26 | 15.75 | 14.23 | 15.45 | 15.75 | 25200.0 | 15.58 |
2020-03-25 | 15.5 | 14.74 | 15.0 | 15.38 | 13800.0 | 15.21 |
2020-03-24 | 15.12 | 13.63 | 14.28 | 15.12 | 42500.0 | 14.96 |
2020-03-23 | 14.5 | 12.51 | 14.5 | 13.56 | 29200.0 | 13.41 |
2020-03-20 | 14.75 | 13.0 | 13.77 | 14.75 | 53400.0 | 14.59 |
2020-03-19 | 15.55 | 13.01 | 14.52 | 13.95 | 37700.0 | 13.8 |
2020-03-18 | 15.59 | 13.76 | 14.05 | 14.6 | 32700.0 | 14.44 |
2020-03-17 | 15.1 | 13.92 | 14.8 | 15.1 | 35600.0 | 14.94 |
2020-03-16 | 16.21 | 14.55 | 16.21 | 14.56 | 23600.0 | 14.4 |
2020-03-13 | 16.99 | 16.5 | 16.99 | 16.85 | 25200.0 | 16.67 |
2020-03-12 | 17.33 | 14.9 | 16.47 | 16.04 | 45500.0 | 15.87 |
2020-03-11 | 18.55 | 15.99 | 15.99 | 17.24 | 20600.0 | 17.05 |
2020-03-10 | 17.23 | 15.86 | 16.74 | 16.0 | 25200.0 | 15.83 |
2020-03-09 | 17.5 | 15.05 | 17.26 | 15.59 | 26700.0 | 15.42 |
2020-03-06 | 19.24 | 17.0 | 17.0 | 17.9 | 19800.0 | 17.71 |
2020-03-05 | 19.03 | 17.0 | 18.54 | 17.21 | 13500.0 | 17.02 |
2020-03-04 | 20.18 | 18.45 | 19.0 | 18.89 | 13200.0 | 18.68 |
2020-03-03 | 19.93 | 18.57 | 19.93 | 18.89 | 12800.0 | 18.68 |
2020-03-02 | 20.28 | 19.52 | 20.14 | 19.91 | 9700.0 | 19.69 |
2020-02-28 | 20.6 | 18.73 | 19.78 | 20.03 | 39300.0 | 19.81 |
2020-02-27 | 21.04 | 20.04 | 20.5 | 20.04 | 23600.0 | 19.82 |
2020-02-26 | 20.6 | 20.36 | 20.52 | 20.5 | 4100.0 | 20.28 |
2020-02-25 | 20.96 | 20.21 | 20.71 | 20.49 | 14300.0 | 20.27 |
2020-02-24 | 20.85 | 20.52 | 20.61 | 20.71 | 20200.0 | 20.48 |
2020-02-21 | 21.0 | 20.76 | 20.9 | 20.86 | 10400.0 | 20.63 |
2020-02-20 | 20.9 | 20.76 | 20.81 | 20.9 | 7600.0 | 20.67 |
2020-02-19 | 20.97 | 20.8 | 20.97 | 20.81 | 4000.0 | 20.58 |
2020-02-18 | 21.0 | 20.36 | 20.81 | 20.93 | 16300.0 | 20.7 |