名前 | Timberland Bancorp Inc. Common Stock |
ティッカー | TSBK |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 27.45 | 26.62 | 27.06 | 27.09 | 19700.0 | 27.09 |
2021-02-12 | 27.18 | 26.39 | 27.02 | 27.05 | 15700.0 | 27.05 |
2021-02-11 | 27.75 | 26.93 | 27.74 | 26.95 | 15400.0 | 26.95 |
2021-02-10 | 27.75 | 27.28 | 27.75 | 27.74 | 19700.0 | 27.43 |
2021-02-09 | 27.75 | 27.36 | 27.67 | 27.75 | 17200.0 | 27.44 |
2021-02-08 | 27.67 | 27.11 | 27.15 | 27.67 | 25000.0 | 27.36 |
2021-02-05 | 27.24 | 26.6 | 26.6 | 27.1 | 17600.0 | 26.8 |
2021-02-04 | 26.6 | 25.95 | 25.95 | 26.54 | 8500.0 | 26.24 |
2021-02-03 | 26.36 | 25.79 | 26.19 | 25.82 | 8400.0 | 25.53 |
2021-02-02 | 26.33 | 25.68 | 25.74 | 26.01 | 11400.0 | 25.72 |
2021-02-01 | 25.94 | 25.2 | 25.47 | 25.25 | 13400.0 | 24.97 |
2021-01-29 | 26.0 | 25.24 | 26.0 | 25.25 | 18200.0 | 24.97 |
2021-01-28 | 26.87 | 25.86 | 26.2 | 26.06 | 13800.0 | 25.77 |
2021-01-27 | 27.43 | 25.75 | 27.24 | 25.85 | 29400.0 | 25.56 |
2021-01-26 | 28.0 | 27.05 | 27.58 | 27.39 | 25500.0 | 27.08 |
2021-01-25 | 27.71 | 27.18 | 27.59 | 27.27 | 14700.0 | 26.97 |
2021-01-22 | 27.8 | 27.16 | 27.21 | 27.8 | 36500.0 | 27.49 |
2021-01-21 | 27.74 | 27.2 | 27.53 | 27.5 | 22400.0 | 27.19 |
2021-01-20 | 27.63 | 27.5 | 27.5 | 27.55 | 11300.0 | 27.24 |
2021-01-19 | 27.67 | 27.45 | 27.67 | 27.5 | 15700.0 | 27.19 |
2021-01-15 | 27.58 | 27.1 | 27.18 | 27.53 | 10900.0 | 27.22 |
2021-01-14 | 27.91 | 27.43 | 27.49 | 27.6 | 14600.0 | 27.29 |
2021-01-13 | 27.33 | 27.2 | 27.25 | 27.25 | 10200.0 | 26.95 |
2021-01-12 | 27.35 | 26.7 | 27.0 | 27.35 | 14200.0 | 27.04 |
2021-01-11 | 27.6 | 26.79 | 26.9 | 27.1 | 32300.0 | 26.8 |
2021-01-08 | 26.99 | 26.2 | 26.41 | 26.9 | 29100.0 | 26.6 |
2021-01-07 | 26.38 | 24.93 | 24.93 | 26.2 | 22500.0 | 25.91 |
2021-01-06 | 25.79 | 24.8 | 24.97 | 25.13 | 37100.0 | 24.85 |
2021-01-05 | 24.74 | 24.3 | 24.41 | 24.31 | 20000.0 | 24.04 |
2021-01-04 | 24.35 | 24.13 | 24.13 | 24.3 | 26500.0 | 24.03 |
2020-12-31 | 24.85 | 24.26 | 24.76 | 24.26 | 8600.0 | 23.99 |
2020-12-30 | 24.83 | 24.3 | 24.38 | 24.83 | 5900.0 | 24.55 |
2020-12-29 | 24.67 | 24.29 | 24.66 | 24.32 | 24600.0 | 24.05 |
2020-12-28 | 25.4 | 24.45 | 24.96 | 24.48 | 22500.0 | 24.21 |
2020-12-24 | 26.0 | 24.32 | 26.0 | 24.55 | 24100.0 | 24.28 |
2020-12-23 | 24.9 | 24.35 | 24.66 | 24.88 | 10300.0 | 24.6 |
2020-12-22 | 25.0 | 24.37 | 24.66 | 24.59 | 7800.0 | 24.32 |
2020-12-21 | 24.58 | 24.0 | 24.3 | 24.58 | 28000.0 | 24.31 |
2020-12-18 | 24.64 | 23.97 | 24.64 | 24.4 | 54400.0 | 24.13 |
2020-12-17 | 24.56 | 24.2 | 24.2 | 24.5 | 30900.0 | 24.23 |
2020-12-16 | 24.31 | 23.94 | 24.15 | 23.94 | 10100.0 | 23.67 |
2020-12-15 | 24.39 | 23.83 | 24.0 | 24.22 | 12200.0 | 23.95 |
2020-12-14 | 24.24 | 23.77 | 24.04 | 23.8 | 13900.0 | 23.53 |
2020-12-11 | 24.44 | 23.75 | 23.95 | 24.11 | 14800.0 | 23.84 |
2020-12-10 | 24.39 | 23.34 | 23.42 | 23.99 | 20700.0 | 23.72 |
2020-12-09 | 24.0 | 23.34 | 24.0 | 23.34 | 16100.0 | 23.08 |
2020-12-08 | 23.99 | 23.42 | 23.42 | 23.99 | 8900.0 | 23.72 |
2020-12-07 | 23.55 | 23.34 | 23.49 | 23.54 | 6100.0 | 23.28 |
2020-12-04 | 23.9 | 23.02 | 23.02 | 23.42 | 7600.0 | 23.16 |
2020-12-03 | 24.21 | 23.5 | 24.21 | 23.7 | 10000.0 | 23.44 |
2020-12-02 | 24.14 | 23.04 | 23.32 | 24.14 | 18900.0 | 23.87 |
2020-12-01 | 24.12 | 23.07 | 24.12 | 23.15 | 11000.0 | 22.89 |
2020-11-30 | 24.55 | 23.68 | 24.0 | 23.83 | 10000.0 | 23.56 |
2020-11-27 | 24.66 | 23.34 | 24.11 | 24.45 | 10500.0 | 24.18 |
2020-11-25 | 25.57 | 23.5 | 24.44 | 23.89 | 14400.0 | 23.62 |
2020-11-24 | 25.22 | 24.24 | 24.24 | 24.7 | 17700.0 | 24.42 |
2020-11-23 | 24.47 | 23.5 | 23.5 | 23.68 | 17300.0 | 23.42 |
2020-11-20 | 23.48 | 22.77 | 23.19 | 23.48 | 15500.0 | 23.22 |
2020-11-19 | 23.72 | 23.02 | 23.02 | 23.56 | 11600.0 | 23.3 |
2020-11-18 | 23.25 | 22.5 | 22.5 | 23.25 | 41600.0 | 22.99 |
2020-11-17 | 22.82 | 22.09 | 22.75 | 22.42 | 17600.0 | 22.17 |
2020-11-16 | 23.25 | 22.39 | 22.72 | 23.23 | 42600.0 | 22.97 |
2020-11-13 | 23.14 | 21.82 | 21.82 | 22.44 | 14700.0 | 22.19 |
2020-11-12 | 23.05 | 21.33 | 22.09 | 21.38 | 9100.0 | 21.14 |
2020-11-11 | 23.92 | 22.8 | 23.92 | 23.02 | 18500.0 | 22.56 |
2020-11-10 | 23.95 | 21.01 | 21.01 | 23.78 | 28700.0 | 23.31 |
2020-11-09 | 22.2 | 20.6 | 20.87 | 20.88 | 32200.0 | 20.47 |
2020-11-06 | 20.65 | 19.56 | 20.0 | 19.56 | 16900.0 | 19.17 |
2020-11-05 | 20.52 | 19.92 | 20.38 | 19.99 | 46000.0 | 19.59 |
2020-11-04 | 20.99 | 20.13 | 20.95 | 20.41 | 5700.0 | 20.01 |
2020-11-03 | 21.35 | 20.73 | 20.96 | 21.27 | 17300.0 | 20.85 |
2020-11-02 | 20.44 | 19.53 | 19.53 | 20.44 | 21300.0 | 20.04 |
2020-10-30 | 20.03 | 19.05 | 20.03 | 19.05 | 17900.0 | 18.67 |
2020-10-29 | 19.7 | 17.98 | 18.4 | 19.5 | 15500.0 | 19.11 |
2020-10-28 | 18.95 | 17.9 | 18.9 | 18.31 | 19500.0 | 17.95 |
2020-10-27 | 19.96 | 18.01 | 19.96 | 19.13 | 8000.0 | 18.75 |
2020-10-26 | 21.12 | 20.06 | 21.12 | 20.06 | 11700.0 | 19.66 |
2020-10-23 | 21.21 | 20.88 | 20.88 | 21.09 | 7100.0 | 20.67 |
2020-10-22 | 20.95 | 20.27 | 20.43 | 20.61 | 16600.0 | 20.2 |
2020-10-21 | 20.61 | 20.12 | 20.2 | 20.13 | 6900.0 | 19.73 |
2020-10-20 | 20.32 | 19.71 | 19.96 | 20.32 | 14400.0 | 19.92 |
2020-10-19 | 19.87 | 19.66 | 19.66 | 19.77 | 6000.0 | 19.38 |
2020-10-16 | 19.97 | 19.16 | 19.16 | 19.44 | 13600.0 | 19.06 |
2020-10-15 | 19.46 | 18.99 | 19.36 | 19.21 | 5900.0 | 18.83 |
2020-10-14 | 19.83 | 19.06 | 19.5 | 19.11 | 8000.0 | 18.73 |
2020-10-13 | 19.62 | 18.71 | 19.51 | 19.45 | 9500.0 | 19.07 |
2020-10-12 | 20.4 | 19.31 | 19.49 | 19.42 | 6600.0 | 19.04 |
2020-10-09 | 19.65 | 19.25 | 19.49 | 19.3 | 7200.0 | 18.92 |
2020-10-08 | 19.47 | 18.59 | 18.59 | 19.22 | 11200.0 | 18.84 |
2020-10-07 | 18.71 | 18.37 | 18.37 | 18.41 | 38400.0 | 18.05 |
2020-10-06 | 18.9 | 18.07 | 18.69 | 18.19 | 9600.0 | 17.83 |
2020-10-05 | 19.01 | 18.12 | 18.58 | 18.57 | 13400.0 | 18.2 |
2020-10-02 | 18.85 | 17.94 | 17.94 | 18.58 | 9800.0 | 18.21 |
2020-10-01 | 18.44 | 18.1 | 18.15 | 18.1 | 19600.0 | 17.74 |
2020-09-30 | 18.18 | 17.69 | 17.82 | 18.0 | 9500.0 | 17.64 |
2020-09-29 | 17.64 | 17.11 | 17.11 | 17.64 | 5600.0 | 17.29 |
2020-09-28 | 17.35 | 16.92 | 16.92 | 17.11 | 8200.0 | 16.77 |
2020-09-25 | 17.05 | 16.69 | 16.69 | 16.75 | 5300.0 | 16.42 |
2020-09-24 | 17.0 | 16.71 | 16.72 | 16.8 | 11700.0 | 16.47 |
2020-09-23 | 17.25 | 16.54 | 17.22 | 16.54 | 19100.0 | 16.21 |
2020-09-22 | 17.63 | 16.66 | 17.2 | 16.87 | 12400.0 | 16.54 |
2020-09-21 | 17.68 | 17.06 | 17.59 | 17.08 | 18500.0 | 16.74 |
2020-09-18 | 18.5 | 17.67 | 18.24 | 17.82 | 23800.0 | 17.47 |
2020-09-17 | 18.24 | 17.42 | 17.76 | 18.1 | 7000.0 | 17.74 |
2020-09-16 | 17.98 | 17.75 | 17.75 | 17.75 | 5900.0 | 17.4 |
2020-09-15 | 18.08 | 17.51 | 18.03 | 17.57 | 7200.0 | 17.22 |
2020-09-14 | 18.12 | 17.57 | 17.57 | 17.96 | 14900.0 | 17.6 |
2020-09-11 | 17.77 | 17.29 | 17.4 | 17.4 | 13400.0 | 17.06 |
2020-09-10 | 17.66 | 17.29 | 17.52 | 17.29 | 9200.0 | 16.95 |
2020-09-09 | 17.85 | 17.25 | 17.51 | 17.35 | 15400.0 | 17.01 |
2020-09-08 | 17.82 | 17.24 | 17.37 | 17.24 | 8400.0 | 16.9 |
2020-09-04 | 18.5 | 17.59 | 18.03 | 17.62 | 20800.0 | 17.27 |
2020-09-03 | 18.51 | 18.01 | 18.46 | 18.13 | 14800.0 | 17.77 |
2020-09-02 | 18.5 | 17.94 | 18.15 | 18.4 | 12200.0 | 18.04 |
2020-09-01 | 18.15 | 17.58 | 17.69 | 18.15 | 15900.0 | 17.79 |
2020-08-31 | 18.24 | 17.49 | 17.98 | 17.49 | 14800.0 | 17.14 |
2020-08-28 | 18.21 | 17.62 | 17.62 | 18.0 | 8700.0 | 17.64 |
2020-08-27 | 17.5 | 17.36 | 17.45 | 17.45 | 4400.0 | 17.11 |
2020-08-26 | 17.7 | 17.0 | 17.24 | 17.11 | 22300.0 | 16.77 |
2020-08-25 | 17.67 | 17.06 | 17.67 | 17.06 | 12600.0 | 16.72 |
2020-08-24 | 17.77 | 16.78 | 16.94 | 17.55 | 12800.0 | 17.2 |
2020-08-21 | 17.2 | 16.8 | 17.2 | 16.84 | 11500.0 | 16.51 |
2020-08-20 | 17.55 | 17.0 | 17.34 | 17.03 | 5300.0 | 16.69 |
2020-08-19 | 17.71 | 17.31 | 17.5 | 17.48 | 7100.0 | 17.13 |
2020-08-18 | 17.55 | 17.14 | 17.5 | 17.14 | 6200.0 | 16.8 |
2020-08-17 | 18.0 | 17.43 | 18.0 | 17.43 | 3000.0 | 17.09 |
2020-08-14 | 18.76 | 16.92 | 16.99 | 18.0 | 17400.0 | 17.64 |
2020-08-13 | 17.09 | 16.52 | 16.9 | 16.95 | 43500.0 | 16.61 |
2020-08-12 | 17.12 | 16.96 | 17.05 | 17.12 | 58700.0 | 16.59 |
2020-08-11 | 17.15 | 16.92 | 16.96 | 16.95 | 87700.0 | 16.42 |
2020-08-10 | 17.29 | 16.9 | 16.9 | 16.96 | 24400.0 | 16.43 |
2020-08-07 | 16.95 | 16.75 | 16.94 | 16.94 | 18100.0 | 16.41 |
2020-08-06 | 17.12 | 16.74 | 16.95 | 16.8 | 7800.0 | 16.28 |
2020-08-05 | 17.05 | 16.78 | 16.95 | 16.98 | 12700.0 | 16.45 |
2020-08-04 | 17.34 | 16.74 | 16.74 | 16.95 | 6800.0 | 16.42 |
2020-08-03 | 17.07 | 16.78 | 16.78 | 17.01 | 7000.0 | 16.48 |
2020-07-31 | 17.23 | 16.51 | 17.03 | 16.66 | 13300.0 | 16.14 |
2020-07-30 | 17.47 | 16.96 | 17.08 | 17.03 | 5700.0 | 16.5 |
2020-07-29 | 17.85 | 17.26 | 17.8 | 17.3 | 20300.0 | 16.76 |
2020-07-28 | 16.9 | 16.3 | 16.6 | 16.3 | 13500.0 | 15.79 |
2020-07-27 | 16.98 | 16.55 | 16.55 | 16.65 | 8400.0 | 16.13 |
2020-07-24 | 17.21 | 16.5 | 17.08 | 16.57 | 15100.0 | 16.05 |
2020-07-23 | 17.41 | 16.97 | 16.97 | 16.99 | 6300.0 | 16.46 |
2020-07-22 | 17.36 | 17.0 | 17.36 | 17.01 | 5100.0 | 16.48 |
2020-07-21 | 17.67 | 16.98 | 16.98 | 17.67 | 11800.0 | 17.12 |
2020-07-20 | 16.45 | 16.01 | 16.27 | 16.36 | 6200.0 | 15.85 |
2020-07-17 | 17.02 | 16.17 | 16.56 | 16.18 | 14300.0 | 15.67 |
2020-07-16 | 17.05 | 16.6 | 16.99 | 16.61 | 14500.0 | 16.09 |
2020-07-15 | 17.66 | 16.95 | 16.97 | 17.26 | 23200.0 | 16.72 |
2020-07-14 | 16.93 | 16.46 | 16.85 | 16.77 | 9700.0 | 16.25 |
2020-07-13 | 17.25 | 16.8 | 17.06 | 16.97 | 8800.0 | 16.44 |
2020-07-10 | 16.88 | 16.43 | 16.43 | 16.88 | 6300.0 | 16.35 |
2020-07-09 | 17.46 | 16.12 | 16.98 | 16.25 | 20800.0 | 15.74 |
2020-07-08 | 17.16 | 16.84 | 17.06 | 17.04 | 16400.0 | 16.51 |
2020-07-07 | 17.74 | 16.87 | 17.74 | 17.06 | 19200.0 | 16.53 |
2020-07-06 | 18.44 | 17.79 | 18.44 | 18.21 | 5700.0 | 17.64 |
2020-07-02 | 19.79 | 17.8 | 19.43 | 18.2 | 13100.0 | 17.63 |
2020-07-01 | 19.27 | 18.31 | 18.42 | 19.19 | 16400.0 | 18.59 |
2020-06-30 | 18.64 | 17.81 | 17.88 | 18.21 | 11600.0 | 17.64 |
2020-06-29 | 18.25 | 17.47 | 17.47 | 18.25 | 19300.0 | 17.68 |
2020-06-26 | 17.6 | 16.69 | 17.54 | 17.45 | 38300.0 | 16.91 |
2020-06-25 | 17.97 | 17.02 | 17.02 | 17.97 | 8900.0 | 17.41 |
2020-06-24 | 17.58 | 17.02 | 17.44 | 17.03 | 13900.0 | 16.5 |
2020-06-23 | 18.22 | 17.02 | 17.36 | 17.67 | 9900.0 | 17.12 |
2020-06-22 | 17.48 | 17.05 | 17.2 | 17.19 | 7600.0 | 16.65 |
2020-06-19 | 17.36 | 17.04 | 17.14 | 17.28 | 41500.0 | 16.74 |
2020-06-18 | 17.74 | 16.8 | 17.22 | 16.9 | 12400.0 | 16.37 |
2020-06-17 | 18.56 | 17.25 | 18.56 | 17.25 | 6700.0 | 16.71 |
2020-06-16 | 19.41 | 17.96 | 19.41 | 18.27 | 14100.0 | 17.7 |
2020-06-15 | 18.6 | 16.61 | 16.75 | 18.6 | 26500.0 | 18.02 |
2020-06-12 | 18.26 | 16.44 | 18.26 | 17.14 | 24200.0 | 16.6 |
2020-06-11 | 18.5 | 17.11 | 18.5 | 17.3 | 34500.0 | 16.76 |
2020-06-10 | 20.58 | 18.89 | 20.58 | 18.89 | 14200.0 | 18.3 |
2020-06-09 | 20.59 | 20.0 | 20.43 | 20.59 | 12900.0 | 19.95 |
2020-06-08 | 20.83 | 20.06 | 20.83 | 20.67 | 25600.0 | 20.02 |
2020-06-05 | 20.6 | 19.66 | 19.76 | 19.89 | 21900.0 | 19.27 |
2020-06-04 | 19.5 | 18.31 | 18.59 | 19.05 | 15500.0 | 18.46 |
2020-06-03 | 18.8 | 18.16 | 18.41 | 18.61 | 23000.0 | 18.03 |
2020-06-02 | 18.58 | 17.82 | 18.38 | 17.83 | 5900.0 | 17.27 |
2020-06-01 | 19.12 | 17.81 | 18.13 | 17.81 | 18100.0 | 17.25 |
2020-05-29 | 18.83 | 17.61 | 17.95 | 17.97 | 7000.0 | 17.41 |
2020-05-28 | 19.06 | 18.01 | 19.06 | 18.01 | 19300.0 | 17.45 |
2020-05-27 | 18.99 | 18.06 | 18.46 | 18.79 | 15600.0 | 18.2 |
2020-05-26 | 18.45 | 17.7 | 17.85 | 17.7 | 14800.0 | 17.15 |
2020-05-22 | 17.98 | 16.99 | 17.98 | 17.18 | 4200.0 | 16.64 |
2020-05-21 | 18.43 | 17.7 | 18.12 | 17.7 | 6900.0 | 17.15 |
2020-05-20 | 18.64 | 17.75 | 18.12 | 18.54 | 22800.0 | 17.96 |
2020-05-19 | 18.45 | 17.15 | 18.19 | 17.81 | 14300.0 | 17.25 |
2020-05-18 | 18.61 | 17.0 | 17.39 | 18.46 | 30300.0 | 17.88 |
2020-05-15 | 16.67 | 15.88 | 15.94 | 16.67 | 25600.0 | 16.15 |
2020-05-14 | 16.05 | 15.41 | 15.6 | 16.05 | 21400.0 | 15.55 |
2020-05-13 | 16.54 | 15.83 | 16.12 | 16.05 | 18100.0 | 15.36 |
2020-05-12 | 17.02 | 16.25 | 16.6 | 16.25 | 17200.0 | 15.55 |
2020-05-11 | 17.63 | 16.6 | 17.63 | 16.6 | 22800.0 | 15.88 |
2020-05-08 | 18.81 | 17.36 | 17.36 | 17.75 | 10500.0 | 16.98 |
2020-05-07 | 17.58 | 16.6 | 17.06 | 16.76 | 10400.0 | 16.03 |
2020-05-06 | 17.44 | 16.77 | 17.44 | 16.81 | 14500.0 | 16.08 |
2020-05-05 | 19.31 | 17.61 | 17.86 | 17.61 | 11600.0 | 16.85 |
2020-05-04 | 18.01 | 17.02 | 17.7 | 17.6 | 13500.0 | 16.84 |
2020-05-01 | 18.78 | 17.7 | 18.69 | 18.1 | 14400.0 | 17.32 |
2020-04-30 | 20.25 | 18.43 | 19.01 | 19.35 | 21300.0 | 18.51 |
2020-04-29 | 20.25 | 18.84 | 18.84 | 19.4 | 21600.0 | 18.56 |
2020-04-28 | 17.95 | 16.6 | 17.42 | 17.79 | 13300.0 | 17.02 |
2020-04-27 | 17.22 | 16.31 | 16.31 | 17.05 | 30700.0 | 16.31 |
2020-04-24 | 16.99 | 16.19 | 16.99 | 16.3 | 10500.0 | 15.59 |
2020-04-23 | 17.02 | 16.15 | 16.85 | 16.92 | 7900.0 | 16.19 |
2020-04-22 | 17.38 | 16.51 | 16.51 | 17.03 | 6900.0 | 16.29 |
2020-04-21 | 16.79 | 15.9 | 15.9 | 16.65 | 8600.0 | 15.93 |
2020-04-20 | 17.48 | 15.59 | 15.88 | 16.11 | 15900.0 | 15.41 |
2020-04-17 | 17.17 | 15.28 | 15.61 | 16.5 | 25700.0 | 15.79 |
2020-04-16 | 16.0 | 14.5 | 15.4 | 15.1 | 27600.0 | 14.45 |
2020-04-15 | 16.5 | 15.07 | 16.5 | 15.07 | 20900.0 | 14.42 |
2020-04-14 | 17.42 | 16.54 | 17.36 | 16.54 | 19400.0 | 15.82 |
2020-04-13 | 17.99 | 16.17 | 17.99 | 17.01 | 18100.0 | 16.27 |
2020-04-09 | 17.65 | 16.49 | 16.9 | 17.56 | 12500.0 | 16.8 |
2020-04-08 | 17.23 | 15.23 | 16.35 | 16.15 | 17700.0 | 15.45 |
2020-04-07 | 19.05 | 15.58 | 17.24 | 15.67 | 22200.0 | 14.99 |
2020-04-06 | 17.26 | 15.55 | 15.7 | 16.82 | 20600.0 | 16.09 |
2020-04-03 | 16.39 | 14.75 | 15.25 | 14.77 | 9900.0 | 14.13 |
2020-04-02 | 16.14 | 14.52 | 15.41 | 15.26 | 23800.0 | 14.6 |
2020-04-01 | 18.52 | 15.26 | 17.53 | 15.4 | 23200.0 | 14.73 |
2020-03-31 | 20.38 | 17.49 | 18.86 | 18.29 | 25800.0 | 17.5 |
2020-03-30 | 20.78 | 18.35 | 20.78 | 18.87 | 24000.0 | 18.05 |
2020-03-27 | 20.86 | 18.61 | 20.59 | 19.56 | 27800.0 | 18.71 |
2020-03-26 | 24.0 | 19.74 | 19.74 | 21.2 | 30200.0 | 20.28 |
2020-03-25 | 22.5 | 19.25 | 21.18 | 19.84 | 28300.0 | 18.98 |
2020-03-24 | 21.77 | 17.2 | 17.66 | 21.17 | 23200.0 | 20.25 |
2020-03-23 | 17.11 | 15.65 | 16.36 | 16.36 | 40900.0 | 15.65 |
2020-03-20 | 17.43 | 16.0 | 17.43 | 16.0 | 30200.0 | 15.31 |
2020-03-19 | 19.14 | 14.78 | 14.96 | 17.4 | 25200.0 | 16.65 |
2020-03-18 | 18.0 | 14.04 | 16.52 | 16.07 | 37400.0 | 15.37 |
2020-03-17 | 16.85 | 14.32 | 14.82 | 16.85 | 41400.0 | 16.12 |
2020-03-16 | 17.35 | 13.6 | 17.35 | 14.08 | 26500.0 | 13.47 |
2020-03-13 | 19.26 | 17.52 | 17.52 | 18.85 | 39800.0 | 18.03 |
2020-03-12 | 18.72 | 17.0 | 18.72 | 17.31 | 29400.0 | 16.56 |
2020-03-11 | 21.61 | 19.68 | 21.07 | 20.07 | 22100.0 | 19.2 |
2020-03-10 | 21.82 | 20.28 | 20.71 | 21.82 | 28900.0 | 20.88 |
2020-03-09 | 21.43 | 20.0 | 21.43 | 20.28 | 55100.0 | 19.4 |
2020-03-06 | 23.32 | 22.43 | 22.48 | 22.81 | 14900.0 | 21.82 |
2020-03-05 | 23.82 | 22.75 | 23.36 | 22.83 | 22100.0 | 21.84 |
2020-03-04 | 24.12 | 23.25 | 23.78 | 24.1 | 23600.0 | 23.06 |
2020-03-03 | 24.01 | 23.22 | 23.85 | 23.56 | 16800.0 | 22.54 |
2020-03-02 | 23.93 | 23.26 | 23.33 | 23.93 | 12400.0 | 22.89 |
2020-02-28 | 24.8 | 22.78 | 24.71 | 23.25 | 50300.0 | 22.24 |
2020-02-27 | 25.12 | 24.02 | 24.98 | 24.75 | 13900.0 | 23.68 |
2020-02-26 | 25.71 | 25.25 | 25.56 | 25.35 | 8500.0 | 24.25 |
2020-02-25 | 26.5 | 25.4 | 26.5 | 25.4 | 17300.0 | 24.3 |
2020-02-24 | 27.25 | 26.3 | 27.11 | 26.32 | 15900.0 | 25.18 |
2020-02-21 | 28.08 | 27.57 | 28.08 | 27.57 | 7800.0 | 26.38 |
2020-02-20 | 28.28 | 27.55 | 27.55 | 28.04 | 6400.0 | 26.83 |
2020-02-19 | 27.76 | 27.46 | 27.6 | 27.68 | 11200.0 | 26.48 |
2020-02-18 | 28.09 | 27.51 | 28.08 | 27.56 | 2900.0 | 26.37 |