Altabancorp Common Stockのデータ
- Home
- Altabancorp Common Stockの株価データ
Altabancorp Common Stockの基本情報
名前 |
Altabancorp Common Stock |
ティッカー |
ALTA |
国 |
United States |
上場年 |
2015.0 |
セクター |
Finance |
Altabancorp Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
35.37 |
34.38 |
35.28 |
35.09 |
41400.0 |
35.09 |
2021-02-12 |
35.38 |
34.31 |
35.04 |
34.61 |
28500.0 |
34.61 |
2021-02-11 |
35.41 |
34.78 |
35.37 |
35.26 |
35600.0 |
35.26 |
2021-02-10 |
35.51 |
34.45 |
34.45 |
34.84 |
46400.0 |
34.84 |
2021-02-09 |
34.45 |
33.5 |
33.75 |
34.45 |
66000.0 |
34.45 |
2021-02-08 |
34.23 |
33.22 |
34.14 |
33.76 |
64600.0 |
33.76 |
2021-02-05 |
34.49 |
33.05 |
34.49 |
34.17 |
43500.0 |
34.02 |
2021-02-04 |
34.39 |
33.46 |
33.47 |
34.23 |
50900.0 |
34.08 |
2021-02-03 |
34.02 |
33.22 |
33.59 |
33.64 |
39800.0 |
33.49 |
2021-02-02 |
34.14 |
32.54 |
33.6 |
33.84 |
45600.0 |
33.69 |
2021-02-01 |
33.18 |
31.88 |
32.61 |
33.18 |
36900.0 |
33.03 |
2021-01-29 |
34.59 |
31.86 |
33.76 |
32.21 |
98100.0 |
32.07 |
2021-01-28 |
34.77 |
32.39 |
34.77 |
33.73 |
175300.0 |
33.58 |
2021-01-27 |
33.81 |
32.5 |
32.53 |
33.5 |
76800.0 |
33.35 |
2021-01-26 |
34.09 |
33.1 |
34.09 |
33.7 |
25800.0 |
33.55 |
2021-01-25 |
34.0 |
32.52 |
32.67 |
33.79 |
80400.0 |
33.64 |
2021-01-22 |
33.0 |
31.83 |
31.83 |
33.0 |
49500.0 |
32.86 |
2021-01-21 |
32.51 |
31.99 |
32.24 |
32.2 |
65300.0 |
32.06 |
2021-01-20 |
32.47 |
31.15 |
31.28 |
32.25 |
74200.0 |
32.11 |
2021-01-19 |
31.57 |
30.85 |
31.08 |
31.37 |
38700.0 |
31.23 |
2021-01-15 |
31.37 |
30.84 |
30.96 |
31.1 |
43800.0 |
30.96 |
2021-01-14 |
31.67 |
29.46 |
29.46 |
31.31 |
68800.0 |
31.17 |
2021-01-13 |
29.76 |
29.0 |
29.76 |
29.42 |
24400.0 |
29.29 |
2021-01-12 |
30.27 |
28.49 |
28.49 |
30.05 |
46800.0 |
29.92 |
2021-01-11 |
29.12 |
28.83 |
28.83 |
29.1 |
24900.0 |
28.97 |
2021-01-08 |
29.68 |
28.06 |
29.54 |
29.0 |
29000.0 |
28.87 |
2021-01-07 |
30.74 |
29.11 |
29.91 |
29.9 |
32100.0 |
29.77 |
2021-01-06 |
30.0 |
28.26 |
28.26 |
29.74 |
53800.0 |
29.61 |
2021-01-05 |
28.6 |
27.22 |
28.13 |
27.6 |
42900.0 |
27.48 |
2021-01-04 |
28.58 |
27.18 |
28.33 |
28.02 |
46000.0 |
27.9 |
2020-12-31 |
28.2 |
27.29 |
27.91 |
27.92 |
43400.0 |
27.8 |
2020-12-30 |
27.92 |
27.05 |
27.19 |
27.75 |
22300.0 |
27.63 |
2020-12-29 |
27.37 |
26.77 |
27.37 |
27.21 |
22000.0 |
27.09 |
2020-12-28 |
28.09 |
26.89 |
27.82 |
27.6 |
33900.0 |
27.48 |
2020-12-24 |
27.67 |
26.84 |
27.5 |
27.66 |
10800.0 |
27.54 |
2020-12-23 |
28.4 |
26.95 |
27.41 |
27.51 |
34300.0 |
27.39 |
2020-12-22 |
27.82 |
26.53 |
26.94 |
27.44 |
31100.0 |
27.32 |
2020-12-21 |
26.91 |
25.75 |
26.11 |
26.91 |
69700.0 |
26.79 |
2020-12-18 |
28.98 |
25.66 |
28.98 |
26.3 |
196500.0 |
26.18 |
2020-12-17 |
30.44 |
28.4 |
30.44 |
28.61 |
31100.0 |
28.48 |
2020-12-16 |
30.8 |
30.02 |
30.36 |
30.1 |
47400.0 |
29.97 |
2020-12-15 |
30.73 |
29.39 |
29.54 |
30.53 |
58000.0 |
30.4 |
2020-12-14 |
30.23 |
29.48 |
29.9 |
29.61 |
48600.0 |
29.48 |
2020-12-11 |
29.93 |
28.67 |
29.11 |
29.85 |
41600.0 |
29.72 |
2020-12-10 |
29.74 |
28.78 |
29.07 |
29.58 |
35800.0 |
29.45 |
2020-12-09 |
29.38 |
28.92 |
29.16 |
29.13 |
28600.0 |
29.0 |
2020-12-08 |
28.98 |
27.79 |
27.79 |
28.92 |
20200.0 |
28.79 |
2020-12-07 |
28.25 |
27.75 |
27.8 |
28.0 |
31600.0 |
27.88 |
2020-12-04 |
28.25 |
27.24 |
27.24 |
28.1 |
22800.0 |
27.98 |
2020-12-03 |
28.16 |
27.25 |
28.16 |
27.39 |
15800.0 |
27.27 |
2020-12-02 |
28.09 |
27.4 |
27.74 |
27.9 |
17700.0 |
27.78 |
2020-12-01 |
28.1 |
27.52 |
28.05 |
27.75 |
30400.0 |
27.63 |
2020-11-30 |
27.68 |
26.91 |
26.91 |
27.4 |
37500.0 |
27.28 |
2020-11-27 |
27.5 |
26.45 |
27.5 |
27.43 |
20000.0 |
27.31 |
2020-11-25 |
28.0 |
26.77 |
27.15 |
27.7 |
19700.0 |
27.58 |
2020-11-24 |
27.73 |
27.06 |
27.44 |
27.51 |
37500.0 |
27.39 |
2020-11-23 |
27.24 |
26.6 |
27.0 |
26.97 |
25600.0 |
26.85 |
2020-11-20 |
27.1 |
26.06 |
26.27 |
26.86 |
31100.0 |
26.74 |
2020-11-19 |
26.72 |
26.01 |
26.01 |
26.72 |
16500.0 |
26.6 |
2020-11-18 |
27.27 |
26.18 |
27.27 |
26.24 |
24300.0 |
26.12 |
2020-11-17 |
27.15 |
26.15 |
26.62 |
26.92 |
19400.0 |
26.8 |
2020-11-16 |
28.49 |
26.64 |
28.49 |
27.12 |
51400.0 |
27.0 |
2020-11-13 |
26.98 |
26.0 |
26.0 |
26.72 |
27200.0 |
26.6 |
2020-11-12 |
27.0 |
25.86 |
26.47 |
26.0 |
31700.0 |
25.89 |
2020-11-11 |
27.1 |
26.2 |
27.1 |
27.05 |
41000.0 |
26.93 |
2020-11-10 |
27.94 |
26.56 |
26.97 |
27.3 |
55300.0 |
27.18 |
2020-11-09 |
27.75 |
24.52 |
24.52 |
26.21 |
47300.0 |
26.09 |
2020-11-06 |
23.64 |
22.67 |
23.64 |
22.74 |
11700.0 |
22.64 |
2020-11-05 |
23.96 |
22.4 |
22.69 |
23.31 |
21300.0 |
23.06 |
2020-11-04 |
23.29 |
21.95 |
23.29 |
22.92 |
31900.0 |
22.67 |
2020-11-03 |
24.0 |
23.18 |
23.18 |
24.0 |
38500.0 |
23.74 |
2020-11-02 |
22.67 |
22.01 |
22.09 |
22.63 |
17700.0 |
22.39 |
2020-10-30 |
22.08 |
21.6 |
22.04 |
21.77 |
27000.0 |
21.53 |
2020-10-29 |
22.15 |
21.48 |
21.6 |
21.64 |
13900.0 |
21.41 |
2020-10-28 |
22.03 |
21.43 |
21.43 |
21.77 |
22400.0 |
21.53 |
2020-10-27 |
22.61 |
22.03 |
22.43 |
22.03 |
16600.0 |
21.79 |
2020-10-26 |
23.32 |
22.3 |
22.99 |
22.76 |
11500.0 |
22.51 |
2020-10-23 |
23.4 |
22.74 |
22.96 |
23.25 |
14200.0 |
23.0 |
2020-10-22 |
23.2 |
21.97 |
22.49 |
22.99 |
24100.0 |
22.74 |
2020-10-21 |
22.56 |
22.01 |
22.01 |
22.4 |
13300.0 |
22.16 |
2020-10-20 |
22.61 |
21.94 |
22.0 |
22.35 |
12100.0 |
22.11 |
2020-10-19 |
22.35 |
21.9 |
22.25 |
21.9 |
15900.0 |
21.66 |
2020-10-16 |
22.68 |
22.0 |
22.02 |
22.26 |
27600.0 |
22.02 |
2020-10-15 |
22.35 |
21.5 |
21.6 |
22.2 |
36600.0 |
21.96 |
2020-10-14 |
22.21 |
21.86 |
21.91 |
21.92 |
20500.0 |
21.68 |
2020-10-13 |
22.57 |
22.06 |
22.18 |
22.23 |
25200.0 |
21.99 |
2020-10-12 |
22.73 |
21.41 |
21.77 |
22.39 |
22800.0 |
22.15 |
2020-10-09 |
22.12 |
21.17 |
22.06 |
21.97 |
13700.0 |
21.73 |
2020-10-08 |
22.63 |
19.66 |
21.84 |
21.74 |
42700.0 |
21.51 |
2020-10-07 |
21.93 |
21.02 |
21.09 |
21.66 |
42900.0 |
21.43 |
2020-10-06 |
21.99 |
20.94 |
21.7 |
21.06 |
50000.0 |
20.83 |
2020-10-05 |
21.75 |
20.95 |
21.23 |
21.66 |
44000.0 |
21.43 |
2020-10-02 |
21.22 |
20.47 |
20.47 |
20.99 |
29600.0 |
20.76 |
2020-10-01 |
20.75 |
19.79 |
20.03 |
20.63 |
42900.0 |
20.41 |
2020-09-30 |
20.32 |
20.05 |
20.05 |
20.12 |
25000.0 |
19.9 |
2020-09-29 |
20.12 |
19.65 |
19.94 |
20.08 |
17100.0 |
19.86 |
2020-09-28 |
20.22 |
19.53 |
19.53 |
20.1 |
16800.0 |
19.88 |
2020-09-25 |
19.5 |
18.76 |
18.76 |
19.29 |
22600.0 |
19.08 |
2020-09-24 |
19.56 |
19.01 |
19.22 |
19.06 |
31000.0 |
18.85 |
2020-09-23 |
20.22 |
19.06 |
19.59 |
19.14 |
44900.0 |
18.93 |
2020-09-22 |
20.16 |
19.51 |
20.16 |
19.56 |
56800.0 |
19.35 |
2020-09-21 |
21.22 |
20.01 |
20.99 |
20.04 |
70300.0 |
19.82 |
2020-09-18 |
21.85 |
20.23 |
20.56 |
21.67 |
181700.0 |
21.44 |
2020-09-17 |
20.58 |
20.14 |
20.27 |
20.38 |
38400.0 |
20.16 |
2020-09-16 |
20.67 |
20.36 |
20.4 |
20.45 |
47400.0 |
20.23 |
2020-09-15 |
20.65 |
20.26 |
20.65 |
20.31 |
28100.0 |
20.09 |
2020-09-14 |
20.99 |
20.45 |
20.45 |
20.65 |
33000.0 |
20.43 |
2020-09-11 |
20.59 |
20.25 |
20.5 |
20.36 |
28300.0 |
20.14 |
2020-09-10 |
20.6 |
20.19 |
20.35 |
20.37 |
34800.0 |
20.15 |
2020-09-09 |
20.37 |
19.77 |
20.16 |
20.26 |
30900.0 |
20.04 |
2020-09-08 |
20.35 |
19.48 |
20.35 |
20.01 |
37300.0 |
19.79 |
2020-09-04 |
21.04 |
20.3 |
21.04 |
20.7 |
15300.0 |
20.48 |
2020-09-03 |
20.94 |
20.42 |
20.75 |
20.72 |
15800.0 |
20.5 |
2020-09-02 |
20.9 |
20.28 |
20.43 |
20.57 |
18900.0 |
20.35 |
2020-09-01 |
20.75 |
20.28 |
20.62 |
20.57 |
21800.0 |
20.35 |
2020-08-31 |
21.0 |
20.61 |
20.76 |
20.62 |
31600.0 |
20.4 |
2020-08-28 |
20.84 |
20.42 |
20.6 |
20.77 |
32100.0 |
20.55 |
2020-08-27 |
20.58 |
20.32 |
20.51 |
20.43 |
14100.0 |
20.21 |
2020-08-26 |
20.5 |
19.76 |
20.14 |
20.29 |
33500.0 |
20.07 |
2020-08-25 |
20.8 |
20.16 |
20.8 |
20.38 |
14500.0 |
20.16 |
2020-08-24 |
20.81 |
19.81 |
19.88 |
20.48 |
33700.0 |
20.26 |
2020-08-21 |
19.98 |
19.66 |
19.98 |
19.75 |
25100.0 |
19.54 |
2020-08-20 |
20.16 |
19.65 |
19.65 |
19.94 |
12900.0 |
19.72 |
2020-08-19 |
20.44 |
19.65 |
19.65 |
19.93 |
20900.0 |
19.71 |
2020-08-18 |
20.17 |
19.49 |
20.04 |
19.7 |
17800.0 |
19.49 |
2020-08-17 |
21.98 |
19.9 |
20.88 |
20.19 |
16100.0 |
19.97 |
2020-08-14 |
20.67 |
20.17 |
20.58 |
20.51 |
17800.0 |
20.29 |
2020-08-13 |
21.29 |
20.25 |
21.04 |
20.6 |
13800.0 |
20.38 |
2020-08-12 |
22.0 |
20.87 |
21.48 |
20.96 |
28400.0 |
20.73 |
2020-08-11 |
21.37 |
20.2 |
20.2 |
21.0 |
92600.0 |
20.77 |
2020-08-10 |
20.42 |
19.38 |
19.45 |
19.78 |
61300.0 |
19.57 |
2020-08-07 |
19.67 |
18.9 |
19.07 |
19.48 |
57600.0 |
19.27 |
2020-08-06 |
19.62 |
19.29 |
19.62 |
19.37 |
25200.0 |
19.03 |
2020-08-05 |
19.87 |
18.96 |
19.62 |
19.63 |
29200.0 |
19.29 |
2020-08-04 |
20.24 |
18.6 |
19.26 |
19.31 |
18000.0 |
18.97 |
2020-08-03 |
19.99 |
19.03 |
19.03 |
19.47 |
28000.0 |
19.13 |
2020-07-31 |
20.75 |
18.68 |
19.81 |
18.75 |
105300.0 |
18.42 |
2020-07-30 |
20.47 |
19.77 |
20.1 |
20.42 |
22200.0 |
20.06 |
2020-07-29 |
21.0 |
20.13 |
20.13 |
20.52 |
23300.0 |
20.16 |
2020-07-28 |
20.68 |
20.02 |
20.02 |
20.43 |
8100.0 |
20.07 |
2020-07-27 |
20.93 |
20.0 |
20.41 |
20.36 |
13900.0 |
20.01 |
2020-07-24 |
20.78 |
20.22 |
20.62 |
20.55 |
12700.0 |
20.19 |
2020-07-23 |
20.84 |
20.02 |
20.42 |
20.5 |
22400.0 |
20.14 |
2020-07-22 |
21.17 |
20.16 |
21.1 |
20.78 |
18400.0 |
20.42 |
2020-07-21 |
21.55 |
20.55 |
20.84 |
21.47 |
20500.0 |
21.1 |
2020-07-20 |
21.05 |
20.35 |
20.66 |
20.4 |
11100.0 |
20.04 |
2020-07-17 |
21.33 |
20.7 |
21.17 |
21.18 |
23500.0 |
20.81 |
2020-07-16 |
21.5 |
20.69 |
21.32 |
20.98 |
20500.0 |
20.61 |
2020-07-15 |
22.69 |
20.7 |
21.0 |
21.39 |
81500.0 |
21.02 |
2020-07-14 |
20.73 |
19.84 |
20.36 |
20.69 |
37700.0 |
20.33 |
2020-07-13 |
21.07 |
20.18 |
20.95 |
20.45 |
35100.0 |
20.09 |
2020-07-10 |
20.8 |
19.8 |
19.8 |
20.78 |
15100.0 |
20.42 |
2020-07-09 |
20.25 |
19.23 |
20.22 |
19.67 |
36900.0 |
19.33 |
2020-07-08 |
20.56 |
18.76 |
19.96 |
20.29 |
53500.0 |
19.94 |
2020-07-07 |
22.25 |
20.43 |
21.37 |
20.48 |
42200.0 |
20.12 |
2020-07-06 |
23.94 |
20.8 |
20.8 |
21.64 |
37000.0 |
21.26 |
2020-07-02 |
24.0 |
19.81 |
19.81 |
21.49 |
43100.0 |
21.12 |
2020-07-01 |
24.5 |
18.94 |
20.0 |
22.01 |
13600.0 |
21.63 |
2020-06-30 |
22.78 |
21.73 |
21.92 |
22.47 |
67000.0 |
22.08 |
2020-06-29 |
22.18 |
20.81 |
20.95 |
21.95 |
230000.0 |
21.57 |
2020-06-26 |
21.52 |
20.72 |
21.52 |
20.84 |
186500.0 |
20.48 |
2020-06-25 |
21.96 |
20.63 |
20.63 |
21.96 |
36600.0 |
21.58 |
2020-06-24 |
21.39 |
20.2 |
21.39 |
20.75 |
36500.0 |
20.39 |
2020-06-23 |
22.67 |
21.78 |
22.67 |
21.87 |
31000.0 |
21.49 |
2020-06-22 |
22.5 |
21.69 |
21.69 |
22.21 |
44700.0 |
21.82 |
2020-06-19 |
22.04 |
21.37 |
21.7 |
22.03 |
83500.0 |
21.65 |
2020-06-18 |
21.92 |
20.85 |
20.85 |
21.39 |
14700.0 |
21.02 |
2020-06-17 |
23.97 |
21.08 |
23.97 |
21.23 |
27500.0 |
20.86 |
2020-06-16 |
23.24 |
21.68 |
22.79 |
22.45 |
26200.0 |
22.06 |
2020-06-15 |
21.92 |
20.17 |
20.17 |
21.69 |
27700.0 |
21.31 |
2020-06-12 |
22.15 |
20.38 |
22.15 |
21.13 |
39700.0 |
20.76 |
2020-06-11 |
22.05 |
20.78 |
21.78 |
20.96 |
60600.0 |
20.59 |
2020-06-10 |
24.63 |
22.93 |
24.63 |
23.42 |
29400.0 |
23.01 |
2020-06-09 |
25.26 |
24.08 |
24.72 |
24.75 |
30700.0 |
24.32 |
2020-06-08 |
25.99 |
24.86 |
24.86 |
25.43 |
38400.0 |
24.99 |
2020-06-05 |
25.14 |
23.28 |
24.86 |
24.01 |
80900.0 |
23.59 |
2020-06-04 |
23.12 |
21.07 |
22.72 |
23.06 |
42500.0 |
22.66 |
2020-06-03 |
23.71 |
22.76 |
23.07 |
23.02 |
30200.0 |
22.62 |
2020-06-02 |
23.52 |
22.01 |
23.52 |
22.57 |
25600.0 |
22.18 |
2020-06-01 |
25.55 |
23.15 |
25.03 |
23.22 |
56500.0 |
22.82 |
2020-05-29 |
27.32 |
23.2 |
23.24 |
24.77 |
109700.0 |
24.34 |
2020-05-28 |
25.48 |
23.42 |
25.2 |
23.53 |
35300.0 |
23.12 |
2020-05-27 |
25.0 |
22.23 |
22.8 |
24.5 |
58000.0 |
24.07 |
2020-05-26 |
23.29 |
21.25 |
21.25 |
22.16 |
45300.0 |
21.77 |
2020-05-22 |
20.54 |
19.82 |
20.54 |
20.42 |
15700.0 |
20.06 |
2020-05-21 |
21.15 |
20.34 |
20.61 |
20.49 |
17300.0 |
20.13 |
2020-05-20 |
21.02 |
18.86 |
19.67 |
20.82 |
38500.0 |
20.46 |
2020-05-19 |
20.92 |
19.21 |
20.7 |
19.21 |
27600.0 |
18.88 |
2020-05-18 |
21.08 |
19.1 |
19.1 |
20.92 |
47700.0 |
20.56 |
2020-05-15 |
19.1 |
17.98 |
18.23 |
18.87 |
38800.0 |
18.54 |
2020-05-14 |
18.23 |
16.81 |
17.71 |
18.22 |
44500.0 |
17.9 |
2020-05-13 |
19.09 |
17.41 |
18.45 |
18.37 |
56800.0 |
18.05 |
2020-05-12 |
20.06 |
18.65 |
20.06 |
18.76 |
39000.0 |
18.43 |
2020-05-11 |
20.9 |
19.63 |
20.9 |
20.11 |
31500.0 |
19.76 |
2020-05-08 |
21.29 |
20.33 |
20.34 |
21.02 |
24800.0 |
20.65 |
2020-05-07 |
20.35 |
19.47 |
20.24 |
19.76 |
35800.0 |
19.42 |
2020-05-06 |
20.57 |
19.41 |
20.57 |
19.72 |
40000.0 |
19.38 |
2020-05-05 |
22.52 |
20.36 |
22.52 |
20.39 |
31900.0 |
20.03 |
2020-05-04 |
21.79 |
20.56 |
20.77 |
21.79 |
42800.0 |
21.41 |
2020-05-01 |
21.41 |
19.91 |
20.62 |
21.26 |
42000.0 |
20.89 |
2020-04-30 |
21.99 |
21.04 |
21.88 |
21.48 |
45800.0 |
20.97 |
2020-04-29 |
23.29 |
21.0 |
21.0 |
22.67 |
56300.0 |
22.13 |
2020-04-28 |
20.99 |
20.26 |
20.94 |
20.96 |
32500.0 |
20.46 |
2020-04-27 |
20.42 |
19.2 |
19.39 |
20.23 |
34100.0 |
19.75 |
2020-04-24 |
19.15 |
17.97 |
18.55 |
18.9 |
24700.0 |
18.45 |
2020-04-23 |
18.68 |
17.77 |
17.93 |
18.39 |
30500.0 |
17.95 |
2020-04-22 |
18.5 |
17.06 |
18.5 |
17.53 |
22600.0 |
17.11 |
2020-04-21 |
18.1 |
17.14 |
17.26 |
18.07 |
33900.0 |
17.64 |
2020-04-20 |
18.32 |
16.82 |
16.82 |
18.04 |
39600.0 |
17.61 |
2020-04-17 |
17.72 |
16.62 |
16.85 |
17.48 |
34200.0 |
17.06 |
2020-04-16 |
17.3 |
15.61 |
16.65 |
16.23 |
45800.0 |
15.84 |
2020-04-15 |
18.4 |
16.64 |
18.22 |
16.87 |
45100.0 |
16.47 |
2020-04-14 |
19.27 |
18.31 |
18.55 |
19.23 |
39400.0 |
18.77 |
2020-04-13 |
21.22 |
18.41 |
20.5 |
18.59 |
24000.0 |
18.15 |
2020-04-09 |
20.87 |
18.83 |
18.83 |
20.73 |
42900.0 |
20.24 |
2020-04-08 |
18.65 |
17.41 |
18.33 |
18.48 |
41600.0 |
18.04 |
2020-04-07 |
19.8 |
17.88 |
19.65 |
18.56 |
39600.0 |
18.12 |
2020-04-06 |
19.6 |
17.92 |
18.23 |
19.1 |
56700.0 |
18.64 |
2020-04-03 |
17.74 |
16.93 |
17.09 |
17.46 |
48000.0 |
17.04 |
2020-04-02 |
17.89 |
16.64 |
17.01 |
17.54 |
29600.0 |
17.12 |
2020-04-01 |
19.32 |
17.01 |
18.08 |
17.1 |
43700.0 |
16.69 |
2020-03-31 |
19.49 |
17.7 |
17.85 |
19.37 |
70000.0 |
18.91 |
2020-03-30 |
18.26 |
16.78 |
16.9 |
18.24 |
26800.0 |
17.81 |
2020-03-27 |
17.98 |
16.58 |
17.51 |
16.71 |
71100.0 |
16.31 |
2020-03-26 |
18.75 |
17.63 |
17.98 |
18.0 |
40800.0 |
17.57 |
2020-03-25 |
19.02 |
16.79 |
17.28 |
17.75 |
56100.0 |
17.33 |
2020-03-24 |
18.27 |
16.18 |
16.6 |
17.96 |
73200.0 |
17.53 |
2020-03-23 |
17.03 |
15.25 |
17.03 |
16.24 |
81200.0 |
15.85 |
2020-03-20 |
18.86 |
15.9 |
16.11 |
16.89 |
107100.0 |
16.49 |
2020-03-19 |
17.88 |
13.59 |
14.0 |
16.49 |
96600.0 |
16.1 |
2020-03-18 |
18.19 |
13.55 |
17.94 |
13.56 |
76100.0 |
13.24 |
2020-03-17 |
19.82 |
16.5 |
16.74 |
19.82 |
62600.0 |
19.35 |
2020-03-16 |
19.39 |
16.26 |
18.64 |
16.39 |
84400.0 |
16.0 |
2020-03-13 |
21.8 |
19.41 |
20.07 |
21.59 |
49900.0 |
21.08 |
2020-03-12 |
19.2 |
17.57 |
18.53 |
19.12 |
66700.0 |
18.66 |
2020-03-11 |
21.19 |
19.0 |
19.03 |
19.78 |
69600.0 |
19.31 |
2020-03-10 |
22.12 |
17.82 |
21.26 |
19.75 |
191100.0 |
19.28 |
2020-03-09 |
22.03 |
20.27 |
21.02 |
20.71 |
28600.0 |
20.22 |
2020-03-06 |
23.26 |
21.72 |
22.23 |
22.72 |
54400.0 |
22.18 |
2020-03-05 |
24.75 |
22.85 |
24.16 |
23.29 |
59900.0 |
22.73 |
2020-03-04 |
25.06 |
24.0 |
24.53 |
24.95 |
48900.0 |
24.36 |
2020-03-03 |
26.21 |
24.0 |
25.2 |
24.36 |
27200.0 |
23.78 |
2020-03-02 |
25.82 |
23.86 |
23.86 |
25.36 |
29700.0 |
24.76 |
2020-02-28 |
25.24 |
23.28 |
24.24 |
23.97 |
34300.0 |
23.4 |
2020-02-27 |
26.84 |
24.98 |
25.87 |
24.98 |
23100.0 |
24.38 |
2020-02-26 |
27.06 |
26.02 |
27.06 |
26.18 |
18500.0 |
25.56 |
2020-02-25 |
27.23 |
26.75 |
27.14 |
26.93 |
20500.0 |
26.29 |
2020-02-24 |
27.83 |
27.08 |
27.24 |
27.16 |
25800.0 |
26.51 |
2020-02-21 |
28.11 |
27.8 |
27.98 |
27.84 |
21800.0 |
27.18 |
2020-02-20 |
28.25 |
27.58 |
27.92 |
27.92 |
20500.0 |
27.25 |
2020-02-19 |
28.3 |
27.91 |
27.97 |
28.01 |
26600.0 |
27.34 |
2020-02-18 |
28.08 |
27.71 |
27.97 |
27.87 |
26800.0 |
27.21 |