名前 | Transcontinental Realty Investors Inc. Common Stock |
ティッカー | TCI |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 23.62 | 23.0 | 23.0 | 23.62 | 700.0 | 23.62 |
2021-02-12 | 24.69 | 23.0 | 24.1 | 23.0 | 1200.0 | 23.0 |
2021-02-11 | 24.0 | 23.04 | 23.04 | 24.0 | 6300.0 | 24.0 |
2021-02-10 | 22.9 | 22.5 | 22.5 | 22.66 | 5200.0 | 22.66 |
2021-02-09 | 22.6 | 22.0 | 22.52 | 22.19 | 8800.0 | 22.19 |
2021-02-08 | 22.99 | 22.48 | 22.91 | 22.99 | 2200.0 | 22.99 |
2021-02-05 | 23.06 | 22.21 | 23.06 | 23.0 | 1500.0 | 23.0 |
2021-02-04 | 23.4 | 22.14 | 22.3 | 22.92 | 1100.0 | 22.92 |
2021-02-03 | 22.99 | 21.26 | 21.26 | 22.98 | 3900.0 | 22.98 |
2021-02-02 | 21.3 | 21.09 | 21.09 | 21.1 | 700.0 | 21.1 |
2021-02-01 | 21.82 | 20.55 | 21.28 | 20.8 | 1400.0 | 20.8 |
2021-01-29 | 21.39 | 20.76 | 21.08 | 21.39 | 2700.0 | 21.39 |
2021-01-28 | 22.35 | 20.95 | 22.35 | 21.42 | 1700.0 | 21.42 |
2021-01-27 | 22.0 | 21.71 | 21.71 | 21.76 | 3900.0 | 21.76 |
2021-01-26 | 22.54 | 21.65 | 21.87 | 21.71 | 1700.0 | 21.71 |
2021-01-25 | 22.71 | 21.97 | 22.71 | 22.01 | 1700.0 | 22.01 |
2021-01-22 | 23.29 | 21.86 | 22.03 | 23.29 | 2300.0 | 23.29 |
2021-01-21 | 22.86 | 22.22 | 22.86 | 22.22 | 1700.0 | 22.22 |
2021-01-20 | 23.4 | 22.4 | 23.26 | 22.4 | 2100.0 | 22.4 |
2021-01-19 | 24.16 | 22.56 | 22.56 | 24.16 | 1700.0 | 24.16 |
2021-01-15 | 25.0 | 22.25 | 23.8 | 22.25 | 1800.0 | 22.25 |
2021-01-14 | 24.0 | 23.15 | 23.15 | 24.0 | 2200.0 | 24.0 |
2021-01-13 | 23.79 | 23.0 | 23.0 | 23.0 | 1300.0 | 23.0 |
2021-01-12 | 22.39 | 21.51 | 21.51 | 22.07 | 900.0 | 22.07 |
2021-01-11 | 22.43 | 20.34 | 22.43 | 21.51 | 3300.0 | 21.51 |
2021-01-08 | 22.6 | 21.9 | 21.9 | 22.6 | 600.0 | 22.6 |
2021-01-07 | 23.6 | 21.49 | 23.6 | 22.06 | 4400.0 | 22.06 |
2021-01-06 | 24.19 | 22.92 | 23.5 | 22.92 | 1900.0 | 22.92 |
2021-01-05 | 24.17 | 22.39 | 24.17 | 22.39 | 4000.0 | 22.39 |
2021-01-04 | 25.1 | 23.78 | 24.88 | 23.78 | 2200.0 | 23.78 |
2020-12-31 | 25.0 | 24.11 | 25.0 | 24.11 | 1600.0 | 24.11 |
2020-12-30 | 25.26 | 23.87 | 24.02 | 25.26 | 2200.0 | 25.26 |
2020-12-29 | 25.18 | 24.5 | 24.5 | 25.18 | 1000.0 | 25.18 |
2020-12-28 | 23.77 | 23.77 | 23.77 | 23.77 | 300.0 | 23.77 |
2020-12-24 | 25.5 | 24.64 | 25.5 | 24.64 | 500.0 | 24.64 |
2020-12-23 | 25.98 | 25.5 | 25.98 | 25.5 | 900.0 | 25.5 |
2020-12-22 | 26.33 | 25.63 | 25.63 | 26.33 | 400.0 | 26.33 |
2020-12-21 | 26.11 | 25.25 | 25.48 | 26.11 | 1600.0 | 26.11 |
2020-12-18 | 27.12 | 25.94 | 27.12 | 25.94 | 5400.0 | 25.94 |
2020-12-17 | 27.12 | 25.15 | 25.15 | 27.12 | 1000.0 | 27.12 |
2020-12-16 | 26.87 | 25.74 | 26.38 | 25.74 | 7100.0 | 25.74 |
2020-12-15 | 26.87 | 25.81 | 25.81 | 26.19 | 1200.0 | 26.19 |
2020-12-14 | 27.28 | 26.2 | 27.28 | 26.2 | 2700.0 | 26.2 |
2020-12-11 | 27.5 | 26.75 | 26.75 | 27.5 | 600.0 | 27.5 |
2020-12-10 | 27.15 | 26.89 | 26.89 | 27.15 | 600.0 | 27.15 |
2020-12-09 | 27.33 | 26.49 | 27.19 | 26.49 | 3800.0 | 26.49 |
2020-12-08 | 27.2 | 26.19 | 26.19 | 27.2 | 2500.0 | 27.2 |
2020-12-07 | 27.33 | 25.6 | 25.6 | 26.25 | 7600.0 | 26.25 |
2020-12-04 | 26.24 | 25.4 | 26.08 | 25.4 | 1300.0 | 25.4 |
2020-12-03 | 26.09 | 25.55 | 25.55 | 26.09 | 1200.0 | 26.09 |
2020-12-02 | 26.41 | 25.38 | 26.17 | 25.38 | 1900.0 | 25.38 |
2020-12-01 | 26.95 | 26.1 | 26.6 | 26.1 | 1800.0 | 26.1 |
2020-11-30 | 26.54 | 26.09 | 26.43 | 26.09 | 1800.0 | 26.09 |
2020-11-27 | 26.95 | 26.89 | 26.95 | 26.89 | 600.0 | 26.89 |
2020-11-25 | 27.25 | 27.25 | 27.25 | 27.25 | 500.0 | 27.25 |
2020-11-24 | 28.5 | 27.75 | 28.38 | 27.75 | 3500.0 | 27.75 |
2020-11-23 | 27.75 | 26.71 | 27.75 | 26.71 | 900.0 | 26.71 |
2020-11-20 | 27.94 | 27.5 | 27.94 | 27.5 | 500.0 | 27.5 |
2020-11-19 | 28.77 | 27.96 | 27.96 | 28.24 | 800.0 | 28.24 |
2020-11-18 | 28.03 | 26.73 | 26.73 | 28.03 | 800.0 | 28.03 |
2020-11-17 | 28.47 | 27.23 | 27.23 | 27.72 | 900.0 | 27.72 |
2020-11-16 | 28.0 | 28.0 | 28.0 | 28.0 | 900.0 | 28.0 |
2020-11-13 | 28.1 | 27.61 | 28.1 | 27.61 | 800.0 | 27.61 |
2020-11-12 | 29.5 | 27.21 | 28.9 | 27.21 | 1000.0 | 27.21 |
2020-11-11 | 30.54 | 30.54 | 30.54 | 30.54 | 500.0 | 30.54 |
2020-11-10 | 30.31 | 29.08 | 30.31 | 29.79 | 2900.0 | 29.79 |
2020-11-09 | 32.26 | 25.74 | 25.74 | 30.3 | 3900.0 | 30.3 |
2020-11-06 | 24.35 | 23.87 | 23.87 | 24.24 | 1200.0 | 24.24 |
2020-11-05 | 24.05 | 24.05 | 24.05 | 24.05 | 300.0 | 24.05 |
2020-11-04 | 24.6 | 24.34 | 24.6 | 24.34 | 700.0 | 24.34 |
2020-11-03 | 24.92 | 24.11 | 24.3 | 24.92 | 3400.0 | 24.92 |
2020-11-02 | 23.7 | 21.75 | 22.01 | 23.65 | 4200.0 | 23.65 |
2020-10-30 | 22.65 | 21.79 | 22.65 | 22.0 | 2800.0 | 22.0 |
2020-10-29 | 23.74 | 23.05 | 23.05 | 23.74 | 900.0 | 23.74 |
2020-10-28 | 23.03 | 22.99 | 23.0 | 23.0 | 2300.0 | 23.0 |
2020-10-27 | 23.75 | 23.32 | 23.75 | 23.32 | 700.0 | 23.32 |
2020-10-26 | 23.84 | 23.84 | 23.84 | 23.84 | 900.0 | 23.84 |
2020-10-23 | 24.05 | 23.48 | 24.05 | 23.74 | 3500.0 | 23.74 |
2020-10-22 | 24.5 | 23.8 | 24.5 | 23.8 | 1500.0 | 23.8 |
2020-10-21 | 24.86 | 24.01 | 24.23 | 24.48 | 3900.0 | 24.48 |
2020-10-20 | 24.75 | 24.75 | 24.75 | 24.75 | 400.0 | 24.75 |
2020-10-19 | 24.87 | 24.87 | 24.87 | 24.87 | 300.0 | 24.87 |
2020-10-16 | 25.0 | 24.86 | 24.86 | 25.0 | 500.0 | 25.0 |
2020-10-15 | 24.88 | 24.88 | 24.88 | 24.88 | 200.0 | 24.88 |
2020-10-14 | 23.94 | 23.94 | 23.94 | 23.94 | 200.0 | 23.94 |
2020-10-13 | 25.41 | 25.41 | 25.41 | 25.41 | 0.0 | 25.41 |
2020-10-12 | 25.41 | 25.41 | 25.41 | 25.41 | 400.0 | 25.41 |
2020-10-09 | 23.88 | 23.88 | 23.88 | 23.88 | 0.0 | 23.88 |
2020-10-08 | 24.82 | 23.88 | 24.82 | 23.88 | 700.0 | 23.88 |
2020-10-07 | 25.14 | 24.35 | 24.35 | 25.14 | 900.0 | 25.14 |
2020-10-06 | 23.76 | 23.76 | 23.76 | 23.76 | 500.0 | 23.76 |
2020-10-05 | 25.45 | 24.43 | 25.28 | 24.43 | 2300.0 | 24.43 |
2020-10-02 | 25.01 | 24.75 | 24.75 | 25.01 | 500.0 | 25.01 |
2020-10-01 | 25.18 | 24.4 | 25.18 | 24.4 | 1000.0 | 24.4 |
2020-09-30 | 25.57 | 24.78 | 24.9 | 24.93 | 2000.0 | 24.93 |
2020-09-29 | 25.25 | 24.25 | 24.41 | 24.76 | 7300.0 | 24.76 |
2020-09-28 | 23.23 | 23.23 | 23.23 | 23.23 | 500.0 | 23.23 |
2020-09-25 | 23.0 | 22.75 | 22.75 | 23.0 | 800.0 | 23.0 |
2020-09-24 | 23.5 | 23.5 | 23.5 | 23.5 | 0.0 | 23.5 |
2020-09-23 | 23.88 | 23.11 | 23.41 | 23.5 | 2000.0 | 23.5 |
2020-09-22 | 23.65 | 23.34 | 23.56 | 23.5 | 1900.0 | 23.5 |
2020-09-21 | 25.17 | 23.4 | 23.4 | 23.51 | 6600.0 | 23.51 |
2020-09-18 | 24.21 | 23.0 | 23.78 | 24.03 | 10000.0 | 24.03 |
2020-09-17 | 24.24 | 22.61 | 24.0 | 23.99 | 19900.0 | 23.99 |
2020-09-16 | 24.69 | 24.0 | 24.0 | 24.0 | 2000.0 | 24.0 |
2020-09-15 | 24.32 | 24.32 | 24.32 | 24.32 | 600.0 | 24.32 |
2020-09-14 | 24.89 | 24.0 | 24.0 | 24.89 | 700.0 | 24.89 |
2020-09-11 | 24.4 | 23.5 | 23.52 | 24.0 | 2400.0 | 24.0 |
2020-09-10 | 23.63 | 23.5 | 23.52 | 23.5 | 900.0 | 23.5 |
2020-09-09 | 24.75 | 23.18 | 23.18 | 23.5 | 3500.0 | 23.5 |
2020-09-08 | 23.5 | 23.15 | 23.5 | 23.15 | 600.0 | 23.15 |
2020-09-04 | 24.74 | 23.5 | 24.49 | 24.74 | 1000.0 | 24.74 |
2020-09-03 | 24.07 | 22.96 | 22.96 | 24.07 | 3600.0 | 24.07 |
2020-09-02 | 23.01 | 22.69 | 23.01 | 23.0 | 2400.0 | 23.0 |
2020-09-01 | 23.44 | 23.15 | 23.44 | 23.15 | 900.0 | 23.15 |
2020-08-31 | 23.85 | 23.0 | 23.26 | 23.0 | 4800.0 | 23.0 |
2020-08-28 | 24.5 | 23.25 | 23.97 | 24.5 | 1000.0 | 24.5 |
2020-08-27 | 24.39 | 23.1 | 24.39 | 23.1 | 800.0 | 23.1 |
2020-08-26 | 23.61 | 23.28 | 23.28 | 23.3 | 2500.0 | 23.3 |
2020-08-25 | 24.1 | 24.1 | 24.1 | 24.1 | 300.0 | 24.1 |
2020-08-24 | 24.13 | 24.13 | 24.13 | 24.13 | 400.0 | 24.13 |
2020-08-21 | 24.74 | 24.31 | 24.31 | 24.74 | 1000.0 | 24.74 |
2020-08-20 | 24.98 | 24.19 | 24.5 | 24.98 | 1600.0 | 24.98 |
2020-08-19 | 26.14 | 24.8 | 25.62 | 26.14 | 2000.0 | 26.14 |
2020-08-18 | 25.28 | 24.99 | 24.99 | 25.28 | 3500.0 | 25.28 |
2020-08-17 | 25.0 | 25.0 | 25.0 | 25.0 | 0.0 | 25.0 |
2020-08-14 | 25.0 | 24.0 | 24.0 | 25.0 | 1600.0 | 25.0 |
2020-08-13 | 24.12 | 23.62 | 24.12 | 23.62 | 1800.0 | 23.62 |
2020-08-12 | 25.0 | 23.75 | 24.53 | 23.75 | 2700.0 | 23.75 |
2020-08-11 | 24.05 | 23.55 | 23.61 | 23.55 | 1900.0 | 23.55 |
2020-08-10 | 23.88 | 23.06 | 23.88 | 23.06 | 2600.0 | 23.06 |
2020-08-07 | 24.02 | 22.52 | 22.52 | 24.02 | 1000.0 | 24.02 |
2020-08-06 | 23.36 | 22.1 | 23.36 | 22.36 | 2400.0 | 22.36 |
2020-08-05 | 24.09 | 23.0 | 23.0 | 24.0 | 900.0 | 24.0 |
2020-08-04 | 24.2 | 23.67 | 23.69 | 23.67 | 2200.0 | 23.67 |
2020-08-03 | 24.0 | 23.15 | 23.66 | 23.15 | 2600.0 | 23.15 |
2020-07-31 | 24.44 | 23.5 | 23.86 | 23.5 | 2100.0 | 23.5 |
2020-07-30 | 24.0 | 23.0 | 23.04 | 23.0 | 1300.0 | 23.0 |
2020-07-29 | 24.4 | 23.04 | 23.9 | 24.0 | 8800.0 | 24.0 |
2020-07-28 | 25.02 | 23.85 | 25.02 | 23.88 | 2300.0 | 23.88 |
2020-07-27 | 25.9 | 24.61 | 25.9 | 24.61 | 400.0 | 24.61 |
2020-07-24 | 24.95 | 24.95 | 24.95 | 24.95 | 1100.0 | 24.95 |
2020-07-23 | 25.6 | 25.6 | 25.6 | 25.6 | 200.0 | 25.6 |
2020-07-22 | 27.15 | 26.69 | 26.69 | 27.15 | 500.0 | 27.15 |
2020-07-21 | 26.9 | 25.0 | 25.0 | 26.9 | 1400.0 | 26.9 |
2020-07-20 | 26.74 | 25.14 | 26.74 | 25.5 | 2700.0 | 25.5 |
2020-07-17 | 27.17 | 26.0 | 27.17 | 26.0 | 600.0 | 26.0 |
2020-07-16 | 27.99 | 27.46 | 27.99 | 27.46 | 700.0 | 27.46 |
2020-07-15 | 28.52 | 27.0 | 28.52 | 27.0 | 2100.0 | 27.0 |
2020-07-14 | 28.5 | 25.83 | 25.83 | 28.5 | 500.0 | 28.5 |
2020-07-13 | 27.52 | 27.0 | 27.48 | 27.0 | 1300.0 | 27.0 |
2020-07-10 | 27.89 | 25.26 | 26.76 | 27.89 | 4100.0 | 27.89 |
2020-07-09 | 27.4 | 26.23 | 26.23 | 27.4 | 1300.0 | 27.4 |
2020-07-08 | 29.01 | 28.96 | 28.96 | 29.01 | 1200.0 | 29.01 |
2020-07-07 | 30.43 | 28.5 | 30.43 | 28.5 | 900.0 | 28.5 |
2020-07-06 | 29.0 | 29.0 | 29.0 | 29.0 | 500.0 | 29.0 |
2020-07-02 | 29.99 | 29.99 | 29.99 | 29.99 | 400.0 | 29.99 |
2020-07-01 | 29.5 | 29.5 | 29.5 | 29.5 | 600.0 | 29.5 |
2020-06-30 | 31.78 | 30.02 | 31.78 | 30.02 | 1300.0 | 30.02 |
2020-06-29 | 33.75 | 30.31 | 31.25 | 32.51 | 5200.0 | 32.51 |
2020-06-26 | 35.35 | 31.4 | 35.35 | 31.4 | 22500.0 | 31.4 |
2020-06-25 | 36.54 | 34.43 | 34.43 | 35.45 | 5300.0 | 35.45 |
2020-06-24 | 37.97 | 35.0 | 37.97 | 35.0 | 3100.0 | 35.0 |
2020-06-23 | 36.98 | 34.24 | 34.64 | 35.81 | 3600.0 | 35.81 |
2020-06-22 | 37.9 | 34.2 | 37.9 | 34.7 | 6100.0 | 34.7 |
2020-06-19 | 39.79 | 36.15 | 39.3 | 36.15 | 10300.0 | 36.15 |
2020-06-18 | 40.42 | 38.01 | 40.42 | 39.0 | 5700.0 | 39.0 |
2020-06-17 | 38.6 | 36.5 | 36.8 | 37.21 | 2300.0 | 37.21 |
2020-06-16 | 36.97 | 32.34 | 32.34 | 36.97 | 1700.0 | 36.97 |
2020-06-15 | 34.1 | 30.5 | 30.7 | 34.1 | 4800.0 | 34.1 |
2020-06-12 | 31.97 | 28.5 | 29.06 | 30.74 | 2700.0 | 30.74 |
2020-06-11 | 30.0 | 26.89 | 29.89 | 28.12 | 3200.0 | 28.12 |
2020-06-10 | 30.0 | 27.0 | 27.0 | 28.96 | 1500.0 | 28.96 |
2020-06-09 | 28.9 | 26.88 | 28.9 | 26.88 | 1800.0 | 26.88 |
2020-06-08 | 29.0 | 26.9 | 29.0 | 26.9 | 2400.0 | 26.9 |
2020-06-05 | 29.0 | 24.5 | 24.5 | 28.98 | 4000.0 | 28.98 |
2020-06-04 | 23.99 | 23.15 | 23.99 | 23.15 | 600.0 | 23.15 |
2020-06-03 | 25.0 | 22.56 | 24.75 | 23.79 | 2200.0 | 23.79 |
2020-06-02 | 23.92 | 22.48 | 22.95 | 22.48 | 2500.0 | 22.48 |
2020-06-01 | 23.0 | 20.3 | 20.3 | 21.23 | 2100.0 | 21.23 |
2020-05-29 | 20.41 | 19.82 | 19.82 | 20.2 | 2200.0 | 20.2 |
2020-05-28 | 21.84 | 20.25 | 20.69 | 20.5 | 1500.0 | 20.5 |
2020-05-27 | 21.81 | 19.82 | 21.81 | 20.97 | 2100.0 | 20.97 |
2020-05-26 | 23.0 | 21.85 | 23.0 | 21.85 | 1200.0 | 21.85 |
2020-05-22 | 22.7 | 22.7 | 22.7 | 22.7 | 600.0 | 22.7 |
2020-05-21 | 21.65 | 21.65 | 21.65 | 21.65 | 800.0 | 21.65 |
2020-05-20 | 21.84 | 20.5 | 20.52 | 21.84 | 2000.0 | 21.84 |
2020-05-19 | 20.65 | 18.58 | 18.65 | 19.85 | 1800.0 | 19.85 |
2020-05-18 | 18.79 | 18.79 | 18.79 | 18.79 | 1100.0 | 18.79 |
2020-05-15 | 17.92 | 16.85 | 17.92 | 17.9 | 1100.0 | 17.9 |
2020-05-14 | 18.01 | 16.89 | 17.01 | 18.01 | 2800.0 | 18.01 |
2020-05-13 | 18.11 | 16.65 | 17.1 | 16.65 | 2900.0 | 16.65 |
2020-05-12 | 18.02 | 17.12 | 18.02 | 17.12 | 600.0 | 17.12 |
2020-05-11 | 19.75 | 17.8 | 19.7 | 17.8 | 9600.0 | 17.8 |
2020-05-08 | 20.24 | 18.51 | 18.51 | 20.23 | 1000.0 | 20.23 |
2020-05-07 | 18.91 | 18.5 | 18.5 | 18.91 | 800.0 | 18.91 |
2020-05-06 | 18.3 | 18.1 | 18.1 | 18.3 | 700.0 | 18.3 |
2020-05-05 | 18.13 | 18.13 | 18.13 | 18.13 | 500.0 | 18.13 |
2020-05-04 | 20.42 | 18.35 | 20.42 | 18.35 | 1200.0 | 18.35 |
2020-05-01 | 19.3 | 19.3 | 19.3 | 19.3 | 700.0 | 19.3 |
2020-04-30 | 18.87 | 18.87 | 18.87 | 18.87 | 500.0 | 18.87 |
2020-04-29 | 21.78 | 20.69 | 21.78 | 20.69 | 900.0 | 20.69 |
2020-04-28 | 19.3 | 19.3 | 19.3 | 19.3 | 500.0 | 19.3 |
2020-04-27 | 19.36 | 18.39 | 18.5 | 18.39 | 1000.0 | 18.39 |
2020-04-24 | 18.52 | 18.32 | 18.32 | 18.5 | 600.0 | 18.5 |
2020-04-23 | 18.18 | 18.05 | 18.13 | 18.18 | 1100.0 | 18.18 |
2020-04-22 | 18.92 | 18.11 | 18.11 | 18.92 | 700.0 | 18.92 |
2020-04-21 | 19.0 | 17.8 | 19.0 | 17.8 | 600.0 | 17.8 |
2020-04-20 | 18.55 | 17.76 | 17.76 | 18.55 | 600.0 | 18.55 |
2020-04-17 | 19.09 | 17.01 | 17.21 | 18.0 | 1800.0 | 18.0 |
2020-04-16 | 17.61 | 16.5 | 17.06 | 17.61 | 2900.0 | 17.61 |
2020-04-15 | 18.52 | 17.01 | 18.52 | 17.01 | 1300.0 | 17.01 |
2020-04-14 | 19.26 | 18.52 | 19.18 | 18.52 | 2000.0 | 18.52 |
2020-04-13 | 18.52 | 18.52 | 18.52 | 18.52 | 500.0 | 18.52 |
2020-04-09 | 19.98 | 18.11 | 18.52 | 18.68 | 2300.0 | 18.68 |
2020-04-08 | 20.49 | 18.46 | 18.46 | 18.46 | 1800.0 | 18.46 |
2020-04-07 | 18.72 | 17.35 | 18.72 | 17.35 | 1700.0 | 17.35 |
2020-04-06 | 19.41 | 17.91 | 17.91 | 19.41 | 1400.0 | 19.41 |
2020-04-03 | 19.25 | 17.67 | 17.67 | 17.85 | 2000.0 | 17.85 |
2020-04-02 | 17.86 | 17.86 | 17.86 | 17.86 | 600.0 | 17.86 |
2020-04-01 | 19.61 | 17.01 | 19.52 | 17.01 | 2400.0 | 17.01 |
2020-03-31 | 20.51 | 19.51 | 19.52 | 20.51 | 2700.0 | 20.51 |
2020-03-30 | 19.51 | 19.1 | 19.1 | 19.51 | 1100.0 | 19.51 |
2020-03-27 | 22.23 | 20.19 | 22.23 | 20.29 | 1700.0 | 20.29 |
2020-03-26 | 23.0 | 22.0 | 22.0 | 22.0 | 2000.0 | 22.0 |
2020-03-25 | 22.0 | 16.98 | 16.98 | 22.0 | 2500.0 | 22.0 |
2020-03-24 | 17.82 | 16.56 | 16.56 | 17.82 | 4400.0 | 17.82 |
2020-03-23 | 17.25 | 16.0 | 16.5 | 16.0 | 3500.0 | 16.0 |
2020-03-20 | 24.75 | 16.5 | 24.75 | 16.5 | 20400.0 | 16.5 |
2020-03-19 | 24.57 | 23.98 | 23.98 | 24.57 | 2500.0 | 24.57 |
2020-03-18 | 25.0 | 22.05 | 23.46 | 23.98 | 3700.0 | 23.98 |
2020-03-17 | 24.6 | 22.8 | 24.6 | 23.08 | 3100.0 | 23.08 |
2020-03-16 | 23.95 | 23.95 | 23.95 | 23.95 | 900.0 | 23.95 |
2020-03-13 | 25.5 | 24.89 | 24.89 | 25.5 | 1200.0 | 25.5 |
2020-03-12 | 28.02 | 26.55 | 28.02 | 26.55 | 4600.0 | 26.55 |
2020-03-11 | 29.36 | 28.5 | 28.5 | 29.25 | 2400.0 | 29.25 |
2020-03-10 | 31.28 | 28.5 | 31.28 | 29.35 | 2400.0 | 29.35 |
2020-03-09 | 33.11 | 31.89 | 31.97 | 31.89 | 1800.0 | 31.89 |
2020-03-06 | 33.81 | 32.58 | 33.81 | 32.58 | 1000.0 | 32.58 |
2020-03-05 | 34.42 | 32.42 | 34.01 | 34.42 | 900.0 | 34.42 |
2020-03-04 | 34.5 | 34.5 | 34.5 | 34.5 | 400.0 | 34.5 |
2020-03-03 | 33.99 | 33.5 | 33.99 | 33.5 | 700.0 | 33.5 |
2020-03-02 | 32.77 | 32.4 | 32.4 | 32.77 | 800.0 | 32.77 |
2020-02-28 | 31.75 | 31.75 | 31.75 | 31.75 | 600.0 | 31.75 |
2020-02-27 | 33.35 | 31.9 | 33.35 | 32.45 | 3200.0 | 32.45 |
2020-02-26 | 33.84 | 33.84 | 33.84 | 33.84 | 400.0 | 33.84 |
2020-02-25 | 34.39 | 34.39 | 34.39 | 34.39 | 300.0 | 34.39 |
2020-02-24 | 35.56 | 33.39 | 35.42 | 33.39 | 3900.0 | 33.39 |
2020-02-21 | 34.65 | 34.65 | 34.65 | 34.65 | 500.0 | 34.65 |
2020-02-20 | 34.13 | 33.52 | 33.52 | 34.13 | 1300.0 | 34.13 |
2020-02-19 | 33.57 | 33.0 | 33.0 | 33.56 | 1500.0 | 33.56 |
2020-02-18 | 33.75 | 33.21 | 33.57 | 33.21 | 1000.0 | 33.21 |