名前 | Texas Capital Bancshares Inc. Non Cumulative Preferred Perpetual Stock Series A |
ティッカー | TCBIP |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 25.55 | 25.42 | 25.42 | 25.44 | 16700.0 | 25.44 |
2021-02-12 | 25.69 | 25.4 | 25.47 | 25.48 | 10100.0 | 25.48 |
2021-02-11 | 25.78 | 25.43 | 25.78 | 25.45 | 13800.0 | 25.45 |
2021-02-10 | 25.74 | 25.65 | 25.74 | 25.68 | 6600.0 | 25.68 |
2021-02-09 | 25.73 | 25.57 | 25.69 | 25.69 | 9100.0 | 25.69 |
2021-02-08 | 25.63 | 25.5 | 25.6 | 25.57 | 5200.0 | 25.57 |
2021-02-05 | 25.61 | 25.51 | 25.55 | 25.61 | 4500.0 | 25.61 |
2021-02-04 | 25.71 | 25.46 | 25.46 | 25.6 | 7100.0 | 25.6 |
2021-02-03 | 25.55 | 25.42 | 25.55 | 25.43 | 3900.0 | 25.43 |
2021-02-02 | 25.74 | 25.49 | 25.52 | 25.52 | 5300.0 | 25.52 |
2021-02-01 | 25.54 | 25.4 | 25.4 | 25.43 | 5500.0 | 25.43 |
2021-01-29 | 25.55 | 25.41 | 25.55 | 25.53 | 6500.0 | 25.53 |
2021-01-28 | 25.57 | 25.35 | 25.51 | 25.4 | 5000.0 | 25.4 |
2021-01-27 | 25.53 | 25.4 | 25.53 | 25.4 | 13400.0 | 25.4 |
2021-01-26 | 25.56 | 25.43 | 25.56 | 25.43 | 13500.0 | 25.43 |
2021-01-25 | 25.6 | 25.35 | 25.6 | 25.53 | 19500.0 | 25.53 |
2021-01-22 | 25.55 | 25.36 | 25.36 | 25.55 | 1900.0 | 25.55 |
2021-01-21 | 25.6 | 25.41 | 25.5 | 25.5 | 4000.0 | 25.5 |
2021-01-20 | 25.61 | 25.55 | 25.55 | 25.6 | 12100.0 | 25.6 |
2021-01-19 | 25.55 | 25.5 | 25.53 | 25.52 | 9200.0 | 25.52 |
2021-01-15 | 25.54 | 25.49 | 25.49 | 25.52 | 7300.0 | 25.52 |
2021-01-14 | 25.51 | 25.38 | 25.48 | 25.49 | 3600.0 | 25.49 |
2021-01-13 | 25.41 | 25.38 | 25.41 | 25.4 | 1700.0 | 25.4 |
2021-01-12 | 25.39 | 25.3 | 25.37 | 25.31 | 7100.0 | 25.31 |
2021-01-11 | 25.37 | 25.35 | 25.37 | 25.36 | 1500.0 | 25.36 |
2021-01-08 | 25.48 | 25.37 | 25.37 | 25.48 | 2100.0 | 25.48 |
2021-01-07 | 25.52 | 25.31 | 25.32 | 25.34 | 8000.0 | 25.34 |
2021-01-06 | 25.52 | 25.31 | 25.45 | 25.47 | 13300.0 | 25.47 |
2021-01-05 | 25.47 | 25.4 | 25.4 | 25.47 | 3500.0 | 25.47 |
2021-01-04 | 25.48 | 25.35 | 25.35 | 25.37 | 5300.0 | 25.37 |
2020-12-31 | 25.54 | 25.36 | 25.42 | 25.54 | 6200.0 | 25.54 |
2020-12-30 | 25.45 | 25.36 | 25.36 | 25.44 | 4200.0 | 25.44 |
2020-12-29 | 25.49 | 25.35 | 25.49 | 25.36 | 13000.0 | 25.36 |
2020-12-28 | 25.57 | 25.39 | 25.51 | 25.49 | 3500.0 | 25.49 |
2020-12-24 | 25.61 | 25.4 | 25.55 | 25.49 | 2600.0 | 25.49 |
2020-12-23 | 25.5 | 25.4 | 25.46 | 25.4 | 13800.0 | 25.4 |
2020-12-22 | 25.69 | 25.37 | 25.66 | 25.46 | 6500.0 | 25.46 |
2020-12-21 | 25.76 | 25.47 | 25.51 | 25.72 | 9400.0 | 25.72 |
2020-12-18 | 25.73 | 25.51 | 25.67 | 25.71 | 11600.0 | 25.71 |
2020-12-17 | 25.87 | 25.57 | 25.75 | 25.86 | 6300.0 | 25.86 |
2020-12-16 | 25.9 | 25.57 | 25.63 | 25.69 | 7500.0 | 25.69 |
2020-12-15 | 25.96 | 25.55 | 25.96 | 25.64 | 12800.0 | 25.64 |
2020-12-14 | 25.98 | 25.75 | 25.76 | 25.75 | 7700.0 | 25.75 |
2020-12-11 | 26.17 | 25.88 | 26.17 | 25.88 | 2800.0 | 25.88 |
2020-12-10 | 26.26 | 26.0 | 26.11 | 26.25 | 4100.0 | 26.25 |
2020-12-09 | 26.36 | 25.94 | 25.94 | 26.25 | 9900.0 | 26.25 |
2020-12-08 | 26.02 | 25.75 | 25.75 | 26.02 | 4200.0 | 26.02 |
2020-12-07 | 25.95 | 25.56 | 25.66 | 25.82 | 7200.0 | 25.82 |
2020-12-04 | 25.96 | 25.49 | 25.49 | 25.79 | 11100.0 | 25.79 |
2020-12-03 | 25.75 | 25.48 | 25.48 | 25.6 | 3500.0 | 25.6 |
2020-12-02 | 25.61 | 25.61 | 25.61 | 25.61 | 700.0 | 25.61 |
2020-12-01 | 25.74 | 25.55 | 25.61 | 25.74 | 3800.0 | 25.74 |
2020-11-30 | 25.75 | 25.44 | 25.72 | 25.75 | 9100.0 | 25.75 |
2020-11-27 | 26.14 | 25.86 | 26.11 | 25.89 | 2900.0 | 25.48 |
2020-11-25 | 26.17 | 25.95 | 26.1 | 26.01 | 1200.0 | 25.6 |
2020-11-24 | 26.1 | 25.88 | 26.0 | 25.88 | 3600.0 | 25.47 |
2020-11-23 | 26.21 | 25.81 | 25.98 | 25.87 | 5700.0 | 25.46 |
2020-11-20 | 26.1 | 25.76 | 25.76 | 25.89 | 2600.0 | 25.48 |
2020-11-19 | 26.32 | 25.76 | 25.87 | 26.32 | 14300.0 | 25.91 |
2020-11-18 | 26.15 | 25.91 | 25.91 | 26.12 | 5600.0 | 25.71 |
2020-11-17 | 25.96 | 25.96 | 25.96 | 25.96 | 2000.0 | 25.55 |
2020-11-16 | 25.96 | 25.75 | 25.96 | 25.96 | 5100.0 | 25.55 |
2020-11-13 | 25.96 | 25.87 | 25.95 | 25.95 | 6100.0 | 25.54 |
2020-11-12 | 25.95 | 25.72 | 25.73 | 25.91 | 6200.0 | 25.5 |
2020-11-11 | 25.74 | 25.51 | 25.6 | 25.74 | 9900.0 | 25.34 |
2020-11-10 | 25.75 | 25.48 | 25.48 | 25.74 | 5700.0 | 25.34 |
2020-11-09 | 25.7 | 25.36 | 25.55 | 25.7 | 6700.0 | 25.3 |
2020-11-06 | 25.51 | 25.35 | 25.36 | 25.45 | 6800.0 | 25.05 |
2020-11-05 | 25.67 | 25.21 | 25.26 | 25.29 | 13100.0 | 24.89 |
2020-11-04 | 25.6 | 25.28 | 25.35 | 25.35 | 5300.0 | 24.95 |
2020-11-03 | 25.36 | 25.17 | 25.17 | 25.2 | 7100.0 | 24.8 |
2020-11-02 | 25.28 | 25.18 | 25.25 | 25.18 | 7400.0 | 24.79 |
2020-10-30 | 25.4 | 25.16 | 25.18 | 25.29 | 13200.0 | 24.89 |
2020-10-29 | 25.58 | 25.19 | 25.58 | 25.19 | 2500.0 | 24.79 |
2020-10-28 | 25.48 | 25.26 | 25.37 | 25.26 | 8600.0 | 24.86 |
2020-10-27 | 25.4 | 25.36 | 25.39 | 25.39 | 4600.0 | 24.99 |
2020-10-26 | 25.38 | 25.33 | 25.33 | 25.36 | 2000.0 | 24.96 |
2020-10-23 | 25.75 | 25.52 | 25.64 | 25.73 | 3500.0 | 25.33 |
2020-10-22 | 25.48 | 25.38 | 25.4 | 25.42 | 1900.0 | 25.02 |
2020-10-21 | 25.55 | 25.18 | 25.55 | 25.24 | 5700.0 | 24.84 |
2020-10-20 | 25.56 | 25.46 | 25.48 | 25.5 | 4200.0 | 25.1 |
2020-10-19 | 25.58 | 25.52 | 25.58 | 25.52 | 4400.0 | 25.12 |
2020-10-16 | 25.88 | 25.61 | 25.61 | 25.88 | 2200.0 | 25.47 |
2020-10-15 | 25.76 | 25.42 | 25.63 | 25.76 | 5500.0 | 25.36 |
2020-10-14 | 25.92 | 25.72 | 25.78 | 25.92 | 3400.0 | 25.51 |
2020-10-13 | 25.95 | 25.9 | 25.9 | 25.95 | 1300.0 | 25.54 |
2020-10-12 | 25.96 | 25.55 | 25.92 | 25.96 | 2900.0 | 25.55 |
2020-10-09 | 25.96 | 25.43 | 25.89 | 25.95 | 3900.0 | 25.54 |
2020-10-08 | 25.96 | 25.65 | 25.86 | 25.96 | 5300.0 | 25.55 |
2020-10-07 | 25.96 | 25.73 | 25.95 | 25.96 | 3600.0 | 25.55 |
2020-10-06 | 25.96 | 25.79 | 25.93 | 25.95 | 7700.0 | 25.54 |
2020-10-05 | 25.94 | 25.7 | 25.7 | 25.94 | 10800.0 | 25.53 |
2020-10-02 | 25.74 | 25.38 | 25.47 | 25.74 | 8700.0 | 25.34 |
2020-10-01 | 25.7 | 25.19 | 25.29 | 25.7 | 17700.0 | 25.3 |
2020-09-30 | 25.66 | 25.18 | 25.56 | 25.18 | 22800.0 | 24.79 |
2020-09-29 | 25.7 | 25.43 | 25.49 | 25.7 | 2400.0 | 25.3 |
2020-09-28 | 25.71 | 25.34 | 25.34 | 25.71 | 8600.0 | 25.31 |
2020-09-25 | 25.4 | 25.26 | 25.38 | 25.31 | 7500.0 | 24.91 |
2020-09-24 | 25.23 | 25.11 | 25.11 | 25.23 | 6100.0 | 24.83 |
2020-09-23 | 25.48 | 25.1 | 25.45 | 25.18 | 7400.0 | 24.79 |
2020-09-22 | 25.5 | 25.3 | 25.32 | 25.3 | 5400.0 | 24.9 |
2020-09-21 | 25.45 | 25.37 | 25.37 | 25.45 | 2300.0 | 25.05 |
2020-09-18 | 25.41 | 25.3 | 25.41 | 25.38 | 6600.0 | 24.98 |
2020-09-17 | 25.68 | 25.49 | 25.49 | 25.68 | 1700.0 | 25.28 |
2020-09-16 | 25.7 | 25.56 | 25.56 | 25.67 | 4400.0 | 25.27 |
2020-09-15 | 25.67 | 25.38 | 25.45 | 25.67 | 11800.0 | 25.27 |
2020-09-14 | 25.42 | 25.28 | 25.28 | 25.38 | 2100.0 | 24.98 |
2020-09-11 | 25.43 | 25.21 | 25.21 | 25.21 | 5100.0 | 24.81 |
2020-09-10 | 25.38 | 25.2 | 25.35 | 25.35 | 3000.0 | 24.95 |
2020-09-09 | 25.31 | 25.24 | 25.31 | 25.28 | 900.0 | 24.88 |
2020-09-08 | 25.47 | 25.13 | 25.41 | 25.22 | 7100.0 | 24.82 |
2020-09-04 | 25.5 | 25.12 | 25.5 | 25.46 | 8000.0 | 25.06 |
2020-09-03 | 25.47 | 25.39 | 25.47 | 25.41 | 3500.0 | 25.01 |
2020-09-02 | 25.63 | 25.47 | 25.54 | 25.57 | 3500.0 | 25.17 |
2020-09-01 | 25.7 | 25.67 | 25.67 | 25.7 | 2100.0 | 25.3 |
2020-08-31 | 25.7 | 25.52 | 25.66 | 25.7 | 12400.0 | 25.3 |
2020-08-28 | 25.95 | 25.68 | 25.95 | 25.77 | 5500.0 | 24.97 |
2020-08-27 | 25.96 | 25.93 | 25.95 | 25.95 | 3200.0 | 25.14 |
2020-08-26 | 25.97 | 25.87 | 25.97 | 25.88 | 8600.0 | 25.07 |
2020-08-25 | 25.87 | 25.67 | 25.87 | 25.85 | 3900.0 | 25.04 |
2020-08-24 | 25.97 | 25.71 | 25.79 | 25.97 | 9100.0 | 25.16 |
2020-08-21 | 25.87 | 25.74 | 25.74 | 25.87 | 2300.0 | 25.06 |
2020-08-20 | 25.88 | 25.67 | 25.67 | 25.87 | 5200.0 | 25.06 |
2020-08-19 | 25.69 | 25.44 | 25.52 | 25.69 | 4100.0 | 24.89 |
2020-08-18 | 25.66 | 25.44 | 25.5 | 25.66 | 8800.0 | 24.86 |
2020-08-17 | 25.64 | 25.4 | 25.4 | 25.64 | 9200.0 | 24.84 |
2020-08-14 | 25.39 | 25.19 | 25.26 | 25.39 | 7600.0 | 24.6 |
2020-08-13 | 25.25 | 25.18 | 25.19 | 25.22 | 6600.0 | 24.43 |
2020-08-12 | 25.25 | 25.19 | 25.23 | 25.25 | 5600.0 | 24.46 |
2020-08-11 | 25.24 | 25.18 | 25.18 | 25.22 | 10100.0 | 24.43 |
2020-08-10 | 25.18 | 25.12 | 25.13 | 25.17 | 3200.0 | 24.38 |
2020-08-07 | 25.2 | 24.95 | 25.1 | 25.17 | 12800.0 | 24.38 |
2020-08-06 | 25.2 | 25.13 | 25.13 | 25.2 | 8400.0 | 24.41 |
2020-08-05 | 25.15 | 25.1 | 25.1 | 25.15 | 6600.0 | 24.37 |
2020-08-04 | 25.14 | 25.03 | 25.12 | 25.03 | 4900.0 | 24.25 |
2020-08-03 | 25.14 | 25.07 | 25.11 | 25.12 | 5900.0 | 24.34 |
2020-07-31 | 25.15 | 25.0 | 25.08 | 25.15 | 6200.0 | 24.37 |
2020-07-30 | 25.15 | 24.97 | 25.03 | 25.08 | 11300.0 | 24.3 |
2020-07-29 | 25.12 | 24.9 | 24.99 | 25.09 | 6400.0 | 24.31 |
2020-07-28 | 25.09 | 24.87 | 24.88 | 24.87 | 12300.0 | 24.09 |
2020-07-27 | 25.1 | 24.64 | 25.1 | 24.7 | 10400.0 | 23.93 |
2020-07-24 | 25.11 | 25.02 | 25.03 | 25.11 | 4000.0 | 24.33 |
2020-07-23 | 25.1 | 24.8 | 24.88 | 25.05 | 6600.0 | 24.27 |
2020-07-22 | 24.88 | 24.66 | 24.66 | 24.8 | 4100.0 | 24.03 |
2020-07-21 | 24.7 | 24.55 | 24.56 | 24.65 | 6200.0 | 23.88 |
2020-07-20 | 24.65 | 24.42 | 24.65 | 24.42 | 4100.0 | 23.66 |
2020-07-17 | 24.65 | 24.5 | 24.57 | 24.61 | 4500.0 | 23.84 |
2020-07-16 | 24.53 | 24.4 | 24.44 | 24.5 | 4700.0 | 23.74 |
2020-07-15 | 24.5 | 24.1 | 24.5 | 24.45 | 3400.0 | 23.69 |
2020-07-14 | 24.4 | 23.99 | 24.26 | 24.13 | 4900.0 | 23.38 |
2020-07-13 | 24.48 | 24.15 | 24.48 | 24.32 | 4400.0 | 23.56 |
2020-07-10 | 24.65 | 24.24 | 24.25 | 24.24 | 3200.0 | 23.48 |
2020-07-09 | 24.5 | 24.08 | 24.43 | 24.08 | 14100.0 | 23.33 |
2020-07-08 | 24.66 | 24.25 | 24.5 | 24.28 | 15200.0 | 23.52 |
2020-07-07 | 24.6 | 24.5 | 24.6 | 24.53 | 2500.0 | 23.76 |
2020-07-06 | 24.75 | 24.5 | 24.66 | 24.6 | 7200.0 | 23.83 |
2020-07-02 | 24.8 | 24.61 | 24.8 | 24.66 | 2300.0 | 23.89 |
2020-07-01 | 24.8 | 24.59 | 24.59 | 24.77 | 7000.0 | 24.0 |
2020-06-30 | 24.82 | 24.38 | 24.41 | 24.81 | 11500.0 | 24.04 |
2020-06-29 | 24.5 | 24.25 | 24.5 | 24.39 | 5500.0 | 23.63 |
2020-06-26 | 24.84 | 24.27 | 24.45 | 24.68 | 3300.0 | 23.91 |
2020-06-25 | 24.78 | 24.47 | 24.47 | 24.78 | 2500.0 | 24.01 |
2020-06-24 | 24.68 | 24.3 | 24.5 | 24.68 | 3700.0 | 23.91 |
2020-06-23 | 25.0 | 24.5 | 24.57 | 24.5 | 4100.0 | 23.74 |
2020-06-22 | 24.89 | 24.46 | 24.75 | 24.52 | 4400.0 | 23.76 |
2020-06-19 | 24.92 | 24.28 | 24.56 | 24.51 | 4600.0 | 23.75 |
2020-06-18 | 24.89 | 24.5 | 24.87 | 24.5 | 8700.0 | 23.74 |
2020-06-17 | 25.08 | 24.76 | 24.97 | 25.0 | 8600.0 | 24.22 |
2020-06-16 | 25.38 | 25.0 | 25.1 | 25.16 | 10900.0 | 24.38 |
2020-06-15 | 25.18 | 24.5 | 24.57 | 24.98 | 14000.0 | 24.2 |
2020-06-12 | 25.19 | 24.72 | 25.0 | 24.72 | 5100.0 | 23.95 |
2020-06-11 | 25.2 | 24.55 | 25.06 | 24.68 | 14700.0 | 23.91 |
2020-06-10 | 25.29 | 25.05 | 25.05 | 25.18 | 3500.0 | 24.39 |
2020-06-09 | 25.21 | 25.0 | 25.21 | 25.14 | 4100.0 | 24.36 |
2020-06-08 | 25.32 | 25.15 | 25.26 | 25.32 | 6100.0 | 24.53 |
2020-06-05 | 25.29 | 25.07 | 25.26 | 25.17 | 11300.0 | 24.38 |
2020-06-04 | 25.2 | 25.08 | 25.15 | 25.12 | 8800.0 | 24.34 |
2020-06-03 | 25.15 | 25.04 | 25.09 | 25.15 | 8400.0 | 24.37 |
2020-06-02 | 25.2 | 24.98 | 25.0 | 25.18 | 7700.0 | 24.39 |
2020-06-01 | 25.11 | 25.0 | 25.0 | 25.1 | 9700.0 | 24.32 |
2020-05-29 | 25.26 | 24.76 | 24.79 | 25.11 | 10500.0 | 24.33 |
2020-05-28 | 25.2 | 25.0 | 25.2 | 25.14 | 12100.0 | 23.96 |
2020-05-27 | 25.14 | 24.96 | 25.0 | 25.1 | 19500.0 | 23.92 |
2020-05-26 | 25.0 | 24.89 | 24.89 | 24.96 | 16600.0 | 23.79 |
2020-05-22 | 24.95 | 24.75 | 24.8 | 24.89 | 10100.0 | 23.72 |
2020-05-21 | 24.89 | 24.7 | 24.7 | 24.82 | 3100.0 | 23.66 |
2020-05-20 | 24.65 | 24.55 | 24.6 | 24.65 | 2800.0 | 23.5 |
2020-05-19 | 24.64 | 24.45 | 24.45 | 24.63 | 2800.0 | 23.48 |
2020-05-18 | 24.59 | 24.32 | 24.5 | 24.59 | 4500.0 | 23.44 |
2020-05-15 | 24.48 | 23.85 | 24.44 | 24.25 | 3700.0 | 23.11 |
2020-05-14 | 24.49 | 24.0 | 24.25 | 24.49 | 7400.0 | 23.34 |
2020-05-13 | 24.95 | 24.25 | 24.76 | 24.25 | 11200.0 | 23.11 |
2020-05-12 | 24.9 | 24.76 | 24.89 | 24.8 | 4400.0 | 23.64 |
2020-05-11 | 24.95 | 24.7 | 24.75 | 24.7 | 6700.0 | 23.54 |
2020-05-08 | 24.82 | 24.56 | 24.65 | 24.67 | 7800.0 | 23.51 |
2020-05-07 | 24.65 | 24.5 | 24.65 | 24.59 | 4400.0 | 23.44 |
2020-05-06 | 24.64 | 24.45 | 24.53 | 24.46 | 4100.0 | 23.31 |
2020-05-05 | 24.64 | 24.54 | 24.58 | 24.64 | 1900.0 | 23.49 |
2020-05-04 | 24.65 | 24.32 | 24.49 | 24.65 | 4500.0 | 23.5 |
2020-05-01 | 24.47 | 24.0 | 24.0 | 24.25 | 3200.0 | 23.11 |
2020-04-30 | 24.84 | 23.61 | 24.84 | 24.44 | 4300.0 | 23.3 |
2020-04-29 | 24.66 | 23.65 | 23.65 | 24.38 | 16700.0 | 23.24 |
2020-04-28 | 23.75 | 23.25 | 23.75 | 23.65 | 16300.0 | 22.54 |
2020-04-27 | 23.64 | 23.15 | 23.64 | 23.4 | 14400.0 | 22.3 |
2020-04-24 | 23.09 | 22.67 | 22.77 | 23.09 | 18100.0 | 22.01 |
2020-04-23 | 22.89 | 21.6 | 21.9 | 22.55 | 47500.0 | 21.49 |
2020-04-22 | 22.22 | 21.53 | 21.98 | 22.13 | 6800.0 | 21.09 |
2020-04-21 | 22.73 | 20.21 | 22.0 | 22.0 | 44900.0 | 20.97 |
2020-04-20 | 22.95 | 21.67 | 22.67 | 22.36 | 31000.0 | 21.31 |
2020-04-17 | 22.91 | 21.85 | 22.91 | 22.57 | 18600.0 | 21.51 |
2020-04-16 | 22.73 | 21.84 | 22.73 | 22.07 | 3800.0 | 21.04 |
2020-04-15 | 22.67 | 21.6 | 22.06 | 22.28 | 17100.0 | 21.24 |
2020-04-14 | 23.0 | 22.73 | 22.98 | 22.74 | 16900.0 | 21.67 |
2020-04-13 | 23.39 | 21.74 | 22.75 | 23.0 | 17500.0 | 21.92 |
2020-04-09 | 23.08 | 21.85 | 21.85 | 22.73 | 21400.0 | 21.67 |
2020-04-08 | 21.95 | 21.0 | 21.0 | 21.61 | 21400.0 | 20.6 |
2020-04-07 | 21.0 | 19.86 | 19.96 | 21.0 | 14600.0 | 20.02 |
2020-04-06 | 19.71 | 18.4 | 19.45 | 19.39 | 20300.0 | 18.48 |
2020-04-03 | 18.63 | 17.5 | 18.61 | 17.94 | 26600.0 | 17.1 |
2020-04-02 | 20.19 | 18.1 | 20.09 | 18.7 | 46700.0 | 17.82 |
2020-04-01 | 21.34 | 18.75 | 21.2 | 20.08 | 15800.0 | 19.14 |
2020-03-31 | 22.41 | 20.79 | 21.3 | 21.15 | 27700.0 | 20.16 |
2020-03-30 | 21.77 | 21.0 | 21.01 | 21.05 | 22800.0 | 20.06 |
2020-03-27 | 21.4 | 21.0 | 21.28 | 21.0 | 9700.0 | 20.02 |
2020-03-26 | 22.89 | 20.0 | 20.65 | 21.41 | 33900.0 | 20.41 |
2020-03-25 | 20.99 | 17.81 | 17.81 | 20.79 | 22600.0 | 19.82 |
2020-03-24 | 18.93 | 16.77 | 16.77 | 17.81 | 23600.0 | 16.98 |
2020-03-23 | 17.75 | 15.0 | 17.5 | 16.99 | 35900.0 | 16.19 |
2020-03-20 | 18.89 | 17.48 | 17.63 | 17.73 | 17200.0 | 16.9 |
2020-03-19 | 17.65 | 14.0 | 14.01 | 16.56 | 51200.0 | 15.78 |
2020-03-18 | 20.68 | 13.5 | 20.68 | 14.0 | 76300.0 | 13.34 |
2020-03-17 | 23.78 | 20.72 | 23.12 | 22.0 | 24700.0 | 20.97 |
2020-03-16 | 23.84 | 20.75 | 23.54 | 23.06 | 24900.0 | 21.98 |
2020-03-13 | 23.93 | 20.42 | 23.12 | 23.87 | 40100.0 | 22.75 |
2020-03-12 | 24.71 | 21.06 | 24.5 | 22.25 | 33500.0 | 21.21 |
2020-03-11 | 25.1 | 24.75 | 24.95 | 24.78 | 22100.0 | 23.62 |
2020-03-10 | 25.18 | 24.57 | 24.69 | 25.18 | 19700.0 | 24.0 |
2020-03-09 | 25.14 | 24.61 | 25.07 | 24.61 | 32100.0 | 23.46 |
2020-03-06 | 25.55 | 25.02 | 25.42 | 25.38 | 17500.0 | 24.19 |
2020-03-05 | 25.67 | 25.6 | 25.6 | 25.6 | 4500.0 | 24.4 |
2020-03-04 | 25.64 | 25.42 | 25.5 | 25.57 | 4900.0 | 24.37 |
2020-03-03 | 25.64 | 25.48 | 25.54 | 25.49 | 13300.0 | 24.3 |
2020-03-02 | 25.64 | 25.03 | 25.11 | 25.38 | 7800.0 | 24.19 |
2020-02-28 | 25.64 | 25.0 | 25.64 | 25.0 | 43300.0 | 23.83 |
2020-02-27 | 26.01 | 25.65 | 25.99 | 25.75 | 11300.0 | 24.16 |
2020-02-26 | 26.07 | 25.81 | 26.07 | 25.85 | 9900.0 | 24.25 |
2020-02-25 | 26.29 | 25.97 | 26.29 | 25.99 | 7200.0 | 24.38 |
2020-02-24 | 26.26 | 26.11 | 26.18 | 26.11 | 7800.0 | 24.49 |
2020-02-21 | 26.33 | 26.2 | 26.33 | 26.23 | 2600.0 | 24.61 |
2020-02-20 | 26.4 | 26.2 | 26.2 | 26.3 | 9700.0 | 24.67 |
2020-02-19 | 26.41 | 26.18 | 26.41 | 26.18 | 16400.0 | 24.56 |
2020-02-18 | 26.42 | 26.38 | 26.38 | 26.41 | 1800.0 | 24.78 |