名前 | StoneCastle Financial Corp Common Stock |
ティッカー | BANX |
国 | United States |
上場年 | nan |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 20.38 | 19.75 | 19.85 | 20.32 | 21000.0 | 20.32 |
2021-02-12 | 20.17 | 19.84 | 20.03 | 19.84 | 3300.0 | 19.84 |
2021-02-11 | 20.39 | 19.87 | 20.14 | 19.88 | 20000.0 | 19.88 |
2021-02-10 | 20.49 | 19.85 | 20.18 | 20.39 | 6800.0 | 20.39 |
2021-02-09 | 20.69 | 19.97 | 20.19 | 20.01 | 16500.0 | 20.01 |
2021-02-08 | 20.62 | 19.78 | 20.15 | 20.45 | 11600.0 | 20.45 |
2021-02-05 | 20.29 | 19.9 | 20.0 | 20.24 | 9200.0 | 20.24 |
2021-02-04 | 20.0 | 19.75 | 19.95 | 20.0 | 9600.0 | 20.0 |
2021-02-03 | 20.0 | 19.6 | 19.91 | 19.95 | 11400.0 | 19.95 |
2021-02-02 | 19.86 | 19.58 | 19.6 | 19.73 | 7000.0 | 19.73 |
2021-02-01 | 19.93 | 19.59 | 19.93 | 19.6 | 7300.0 | 19.6 |
2021-01-29 | 19.9 | 19.77 | 19.9 | 19.87 | 5400.0 | 19.87 |
2021-01-28 | 19.98 | 19.31 | 19.31 | 19.78 | 8300.0 | 19.78 |
2021-01-27 | 20.0 | 19.42 | 19.5 | 19.57 | 14000.0 | 19.57 |
2021-01-26 | 20.0 | 19.37 | 19.56 | 19.55 | 14800.0 | 19.55 |
2021-01-25 | 19.9 | 19.3 | 19.9 | 19.5 | 12000.0 | 19.5 |
2021-01-22 | 20.0 | 19.82 | 19.82 | 19.96 | 7200.0 | 19.96 |
2021-01-21 | 20.0 | 19.75 | 19.85 | 19.95 | 14900.0 | 19.95 |
2021-01-20 | 20.0 | 19.85 | 19.85 | 19.85 | 5200.0 | 19.85 |
2021-01-19 | 20.0 | 19.8 | 19.9 | 19.83 | 9700.0 | 19.83 |
2021-01-15 | 20.2 | 19.88 | 19.93 | 19.88 | 9000.0 | 19.88 |
2021-01-14 | 20.2 | 19.76 | 19.97 | 19.93 | 13400.0 | 19.93 |
2021-01-13 | 20.02 | 19.75 | 19.9 | 19.84 | 7700.0 | 19.84 |
2021-01-12 | 20.2 | 19.76 | 20.05 | 19.78 | 13900.0 | 19.78 |
2021-01-11 | 20.01 | 19.81 | 19.81 | 19.95 | 6300.0 | 19.95 |
2021-01-08 | 20.19 | 19.75 | 19.98 | 20.12 | 14000.0 | 20.12 |
2021-01-07 | 20.49 | 19.72 | 20.12 | 19.78 | 16200.0 | 19.78 |
2021-01-06 | 20.31 | 19.43 | 19.76 | 19.94 | 13900.0 | 19.94 |
2021-01-05 | 19.86 | 19.0 | 19.25 | 19.68 | 35700.0 | 19.68 |
2021-01-04 | 19.25 | 18.89 | 19.24 | 19.22 | 20100.0 | 19.22 |
2020-12-31 | 19.46 | 19.06 | 19.26 | 19.25 | 58000.0 | 19.25 |
2020-12-30 | 19.48 | 19.12 | 19.12 | 19.15 | 43900.0 | 19.15 |
2020-12-29 | 19.53 | 19.15 | 19.33 | 19.25 | 27500.0 | 19.25 |
2020-12-28 | 19.9 | 19.48 | 19.81 | 19.72 | 19400.0 | 19.72 |
2020-12-24 | 20.15 | 19.6 | 20.0 | 19.81 | 15200.0 | 19.81 |
2020-12-23 | 20.65 | 20.0 | 20.58 | 20.0 | 16500.0 | 20.0 |
2020-12-22 | 20.65 | 20.01 | 20.62 | 20.36 | 17700.0 | 20.36 |
2020-12-21 | 20.75 | 20.5 | 20.51 | 20.5 | 25000.0 | 20.5 |
2020-12-18 | 20.75 | 20.6 | 20.72 | 20.67 | 7400.0 | 20.67 |
2020-12-17 | 21.2 | 20.95 | 20.95 | 21.0 | 17500.0 | 20.57 |
2020-12-16 | 21.19 | 20.96 | 21.15 | 21.02 | 17500.0 | 20.59 |
2020-12-15 | 21.2 | 20.81 | 21.0 | 21.16 | 19500.0 | 20.73 |
2020-12-14 | 21.0 | 20.89 | 21.0 | 21.0 | 15200.0 | 20.57 |
2020-12-11 | 21.0 | 20.55 | 20.9 | 21.0 | 7600.0 | 20.57 |
2020-12-10 | 20.85 | 20.41 | 20.52 | 20.85 | 16000.0 | 20.42 |
2020-12-09 | 20.95 | 20.41 | 20.93 | 20.41 | 13100.0 | 19.99 |
2020-12-08 | 21.0 | 20.7 | 20.7 | 20.8 | 13000.0 | 20.37 |
2020-12-07 | 20.98 | 20.33 | 20.66 | 20.76 | 20800.0 | 20.33 |
2020-12-04 | 20.58 | 19.45 | 19.48 | 20.58 | 33200.0 | 20.16 |
2020-12-03 | 19.85 | 19.25 | 19.77 | 19.48 | 16900.0 | 19.08 |
2020-12-02 | 20.0 | 19.6 | 19.9 | 19.6 | 10100.0 | 19.2 |
2020-12-01 | 20.0 | 19.65 | 19.73 | 19.75 | 10000.0 | 19.35 |
2020-11-30 | 19.95 | 19.37 | 19.85 | 19.61 | 4000.0 | 19.21 |
2020-11-27 | 19.95 | 19.6 | 19.6 | 19.87 | 3200.0 | 19.46 |
2020-11-25 | 19.96 | 19.6 | 19.8 | 19.6 | 9600.0 | 19.2 |
2020-11-24 | 20.0 | 19.46 | 19.93 | 19.79 | 13000.0 | 19.38 |
2020-11-23 | 20.0 | 19.59 | 19.61 | 19.72 | 9000.0 | 19.32 |
2020-11-20 | 19.83 | 19.3 | 19.59 | 19.48 | 9400.0 | 19.08 |
2020-11-19 | 19.75 | 19.32 | 19.52 | 19.41 | 8200.0 | 19.01 |
2020-11-18 | 19.75 | 19.23 | 19.5 | 19.4 | 10400.0 | 19.0 |
2020-11-17 | 19.7 | 19.22 | 19.32 | 19.58 | 14000.0 | 19.18 |
2020-11-16 | 19.77 | 19.22 | 19.34 | 19.23 | 7900.0 | 18.84 |
2020-11-13 | 19.6 | 19.23 | 19.6 | 19.26 | 3100.0 | 18.87 |
2020-11-12 | 19.51 | 19.03 | 19.31 | 19.06 | 12400.0 | 18.67 |
2020-11-11 | 19.34 | 19.04 | 19.06 | 19.04 | 9700.0 | 18.65 |
2020-11-10 | 19.8 | 19.2 | 19.8 | 19.2 | 4100.0 | 18.81 |
2020-11-09 | 19.9 | 19.01 | 19.5 | 19.4 | 9000.0 | 19.0 |
2020-11-06 | 19.34 | 19.11 | 19.34 | 19.14 | 8300.0 | 18.75 |
2020-11-05 | 19.25 | 19.0 | 19.25 | 19.02 | 3100.0 | 18.63 |
2020-11-04 | 19.23 | 18.98 | 18.99 | 18.98 | 6700.0 | 18.59 |
2020-11-03 | 19.22 | 18.93 | 18.94 | 19.02 | 10400.0 | 18.63 |
2020-11-02 | 19.2 | 18.81 | 18.95 | 18.9 | 6000.0 | 18.51 |
2020-10-30 | 18.84 | 18.54 | 18.54 | 18.83 | 7500.0 | 18.44 |
2020-10-29 | 19.0 | 18.36 | 18.36 | 18.68 | 13900.0 | 18.3 |
2020-10-28 | 19.0 | 18.51 | 19.0 | 18.85 | 9300.0 | 18.46 |
2020-10-27 | 19.25 | 19.0 | 19.13 | 19.25 | 23800.0 | 18.86 |
2020-10-26 | 18.8 | 18.03 | 18.05 | 18.71 | 12200.0 | 18.33 |
2020-10-23 | 18.41 | 17.81 | 18.31 | 18.15 | 8800.0 | 17.78 |
2020-10-22 | 18.25 | 17.89 | 17.89 | 18.15 | 8000.0 | 17.78 |
2020-10-21 | 18.56 | 18.0 | 18.33 | 18.31 | 7100.0 | 17.94 |
2020-10-20 | 18.65 | 18.3 | 18.6 | 18.41 | 12100.0 | 18.03 |
2020-10-19 | 18.8 | 18.46 | 18.8 | 18.77 | 9800.0 | 18.39 |
2020-10-16 | 18.93 | 18.37 | 18.37 | 18.8 | 6400.0 | 18.42 |
2020-10-15 | 18.91 | 18.5 | 18.5 | 18.51 | 8100.0 | 18.13 |
2020-10-14 | 18.96 | 18.73 | 18.77 | 18.73 | 4700.0 | 18.35 |
2020-10-13 | 18.88 | 18.42 | 18.42 | 18.88 | 9400.0 | 18.49 |
2020-10-12 | 18.78 | 18.5 | 18.55 | 18.65 | 13300.0 | 18.27 |
2020-10-09 | 19.0 | 18.56 | 18.68 | 18.58 | 13000.0 | 18.2 |
2020-10-08 | 19.03 | 18.49 | 18.74 | 18.7 | 20700.0 | 18.32 |
2020-10-07 | 19.45 | 18.6 | 18.75 | 18.63 | 19000.0 | 18.25 |
2020-10-06 | 19.45 | 18.62 | 18.8 | 18.8 | 16100.0 | 18.42 |
2020-10-05 | 19.17 | 18.67 | 18.82 | 18.9 | 7600.0 | 18.51 |
2020-10-02 | 18.9 | 18.7 | 18.8 | 18.82 | 3800.0 | 18.43 |
2020-10-01 | 19.38 | 18.81 | 19.37 | 19.0 | 8200.0 | 18.61 |
2020-09-30 | 19.6 | 18.61 | 19.58 | 19.41 | 15900.0 | 19.01 |
2020-09-29 | 19.15 | 18.49 | 18.57 | 19.09 | 11400.0 | 18.7 |
2020-09-28 | 19.18 | 18.31 | 18.53 | 18.6 | 7100.0 | 18.22 |
2020-09-25 | 18.94 | 18.31 | 18.94 | 18.53 | 8800.0 | 18.15 |
2020-09-24 | 19.2 | 18.08 | 18.56 | 18.95 | 11300.0 | 18.56 |
2020-09-23 | 19.2 | 18.63 | 18.63 | 18.86 | 26400.0 | 18.1 |
2020-09-22 | 18.75 | 18.47 | 18.56 | 18.6 | 12000.0 | 17.85 |
2020-09-21 | 18.86 | 17.8 | 18.75 | 18.51 | 20800.0 | 17.77 |
2020-09-18 | 19.52 | 18.76 | 19.37 | 19.0 | 14800.0 | 18.24 |
2020-09-17 | 19.6 | 19.0 | 19.18 | 19.6 | 11600.0 | 18.81 |
2020-09-16 | 19.6 | 18.75 | 18.75 | 19.33 | 9500.0 | 18.55 |
2020-09-15 | 19.51 | 18.93 | 18.95 | 19.21 | 8600.0 | 18.44 |
2020-09-14 | 19.03 | 18.65 | 18.72 | 18.99 | 11000.0 | 18.23 |
2020-09-11 | 19.3 | 18.75 | 18.77 | 18.83 | 11400.0 | 18.07 |
2020-09-10 | 19.3 | 18.82 | 19.1 | 19.0 | 6400.0 | 18.24 |
2020-09-09 | 19.03 | 18.45 | 18.55 | 19.0 | 6800.0 | 18.24 |
2020-09-08 | 19.5 | 18.3 | 18.8 | 18.74 | 10000.0 | 17.99 |
2020-09-04 | 18.9 | 18.1 | 18.7 | 18.9 | 9100.0 | 18.14 |
2020-09-03 | 19.35 | 18.2 | 19.01 | 18.3 | 34000.0 | 17.56 |
2020-09-02 | 19.44 | 18.8 | 19.29 | 19.27 | 17300.0 | 18.5 |
2020-09-01 | 19.75 | 18.68 | 19.35 | 19.13 | 8500.0 | 18.36 |
2020-08-31 | 19.94 | 19.2 | 19.2 | 19.85 | 9200.0 | 19.05 |
2020-08-28 | 19.5 | 18.94 | 19.37 | 19.47 | 7700.0 | 18.69 |
2020-08-27 | 19.5 | 18.67 | 19.0 | 19.38 | 10400.0 | 18.6 |
2020-08-26 | 19.3 | 18.99 | 19.25 | 19.19 | 5400.0 | 18.42 |
2020-08-25 | 19.77 | 19.01 | 19.56 | 19.27 | 9400.0 | 18.5 |
2020-08-24 | 19.89 | 18.4 | 18.95 | 19.25 | 9900.0 | 18.48 |
2020-08-21 | 19.05 | 18.36 | 18.55 | 19.05 | 3000.0 | 18.28 |
2020-08-20 | 18.9 | 18.38 | 18.75 | 18.68 | 8900.0 | 17.93 |
2020-08-19 | 19.28 | 18.5 | 18.95 | 19.0 | 19100.0 | 18.24 |
2020-08-18 | 20.5 | 18.95 | 20.04 | 19.21 | 32700.0 | 18.44 |
2020-08-17 | 20.19 | 19.54 | 19.79 | 19.9 | 13800.0 | 19.1 |
2020-08-14 | 19.71 | 19.57 | 19.68 | 19.66 | 2500.0 | 18.87 |
2020-08-13 | 19.79 | 19.0 | 19.0 | 19.79 | 19000.0 | 18.99 |
2020-08-12 | 19.1 | 18.42 | 19.0 | 19.1 | 8700.0 | 18.33 |
2020-08-11 | 19.3 | 18.45 | 18.45 | 19.0 | 15400.0 | 18.24 |
2020-08-10 | 18.57 | 17.83 | 17.95 | 18.33 | 14700.0 | 17.59 |
2020-08-07 | 17.95 | 16.92 | 16.92 | 17.66 | 29700.0 | 16.95 |
2020-08-06 | 17.05 | 16.75 | 16.76 | 16.9 | 3500.0 | 16.22 |
2020-08-05 | 17.0 | 16.75 | 17.0 | 16.8 | 7000.0 | 16.12 |
2020-08-04 | 16.98 | 16.57 | 16.57 | 16.98 | 12600.0 | 16.3 |
2020-08-03 | 16.96 | 16.51 | 16.71 | 16.51 | 10900.0 | 15.85 |
2020-07-31 | 17.1 | 16.51 | 17.0 | 16.85 | 22100.0 | 16.17 |
2020-07-30 | 17.1 | 16.5 | 16.5 | 16.7 | 14000.0 | 16.03 |
2020-07-29 | 16.6 | 16.13 | 16.52 | 16.6 | 45200.0 | 15.93 |
2020-07-28 | 16.8 | 16.51 | 16.8 | 16.57 | 5200.0 | 15.9 |
2020-07-27 | 16.8 | 16.43 | 16.43 | 16.67 | 10600.0 | 16.0 |
2020-07-24 | 16.63 | 16.04 | 16.51 | 16.31 | 31600.0 | 15.65 |
2020-07-23 | 16.75 | 16.51 | 16.64 | 16.56 | 12500.0 | 15.89 |
2020-07-22 | 16.89 | 16.51 | 16.51 | 16.62 | 8600.0 | 15.95 |
2020-07-21 | 16.84 | 16.64 | 16.8 | 16.64 | 13100.0 | 15.97 |
2020-07-20 | 16.96 | 16.6 | 16.96 | 16.8 | 10200.0 | 16.12 |
2020-07-17 | 17.09 | 16.76 | 16.82 | 16.76 | 5800.0 | 16.09 |
2020-07-16 | 17.21 | 16.74 | 17.01 | 16.83 | 10100.0 | 16.15 |
2020-07-15 | 17.33 | 16.5 | 16.8 | 17.19 | 13000.0 | 16.5 |
2020-07-14 | 16.86 | 16.33 | 16.86 | 16.7 | 24500.0 | 16.03 |
2020-07-13 | 17.09 | 16.65 | 16.94 | 16.85 | 10200.0 | 16.17 |
2020-07-10 | 17.18 | 16.75 | 16.76 | 16.91 | 21800.0 | 16.23 |
2020-07-09 | 17.02 | 16.75 | 17.01 | 16.85 | 12800.0 | 16.17 |
2020-07-08 | 17.43 | 16.54 | 16.55 | 16.75 | 32900.0 | 16.08 |
2020-07-07 | 17.15 | 16.51 | 16.71 | 16.51 | 10100.0 | 15.85 |
2020-07-06 | 17.15 | 16.58 | 17.15 | 16.9 | 10100.0 | 16.22 |
2020-07-02 | 17.08 | 16.55 | 17.08 | 17.07 | 10500.0 | 16.38 |
2020-07-01 | 17.28 | 15.65 | 15.65 | 17.01 | 16000.0 | 16.33 |
2020-06-30 | 16.01 | 15.01 | 15.3 | 15.9 | 31400.0 | 15.26 |
2020-06-29 | 16.4 | 14.62 | 16.26 | 15.11 | 26400.0 | 14.5 |
2020-06-26 | 16.89 | 15.71 | 16.64 | 16.25 | 30900.0 | 15.6 |
2020-06-25 | 16.74 | 15.5 | 16.74 | 16.31 | 15200.0 | 15.65 |
2020-06-24 | 16.9 | 16.5 | 16.62 | 16.84 | 9400.0 | 16.16 |
2020-06-23 | 16.9 | 16.35 | 16.8 | 16.35 | 11900.0 | 15.69 |
2020-06-22 | 17.06 | 16.35 | 16.5 | 16.65 | 10800.0 | 15.98 |
2020-06-19 | 17.15 | 16.32 | 16.86 | 16.57 | 9800.0 | 15.9 |
2020-06-18 | 17.44 | 16.79 | 17.2 | 16.86 | 8400.0 | 16.18 |
2020-06-17 | 18.51 | 17.05 | 18.51 | 17.86 | 55200.0 | 16.78 |
2020-06-16 | 18.34 | 17.55 | 18.03 | 17.93 | 12200.0 | 16.84 |
2020-06-15 | 17.88 | 17.35 | 17.35 | 17.45 | 15600.0 | 16.39 |
2020-06-12 | 18.2 | 17.22 | 17.22 | 17.76 | 6000.0 | 16.68 |
2020-06-11 | 17.91 | 16.85 | 17.5 | 17.91 | 21600.0 | 16.82 |
2020-06-10 | 18.08 | 17.24 | 17.46 | 18.08 | 5900.0 | 16.98 |
2020-06-09 | 18.5 | 17.4 | 18.05 | 17.72 | 13600.0 | 16.65 |
2020-06-08 | 18.55 | 17.92 | 17.92 | 18.1 | 16900.0 | 17.0 |
2020-06-05 | 18.55 | 17.47 | 17.5 | 17.73 | 10300.0 | 16.65 |
2020-06-04 | 17.57 | 17.0 | 17.3 | 17.19 | 15100.0 | 16.15 |
2020-06-03 | 17.75 | 17.1 | 17.1 | 17.75 | 23100.0 | 16.67 |
2020-06-02 | 17.1 | 17.0 | 17.02 | 17.01 | 6200.0 | 15.98 |
2020-06-01 | 17.08 | 16.75 | 16.99 | 17.02 | 4200.0 | 15.99 |
2020-05-29 | 17.19 | 16.65 | 16.67 | 17.19 | 6700.0 | 16.15 |
2020-05-28 | 17.25 | 16.75 | 17.1 | 16.75 | 15200.0 | 15.73 |
2020-05-27 | 17.4 | 16.88 | 17.4 | 17.2 | 8300.0 | 16.16 |
2020-05-26 | 17.47 | 16.75 | 17.13 | 17.47 | 15400.0 | 16.41 |
2020-05-22 | 17.03 | 16.55 | 17.03 | 17.0 | 4800.0 | 15.97 |
2020-05-21 | 17.27 | 16.9 | 17.21 | 17.05 | 10200.0 | 16.02 |
2020-05-20 | 17.49 | 16.7 | 16.7 | 17.49 | 17200.0 | 16.43 |
2020-05-19 | 17.0 | 16.48 | 16.48 | 16.66 | 6000.0 | 15.65 |
2020-05-18 | 17.0 | 16.03 | 16.03 | 16.99 | 10700.0 | 15.96 |
2020-05-15 | 16.22 | 15.75 | 16.16 | 15.76 | 4900.0 | 14.8 |
2020-05-14 | 16.28 | 15.75 | 16.28 | 15.76 | 7100.0 | 14.8 |
2020-05-13 | 16.27 | 15.76 | 16.11 | 15.88 | 13800.0 | 14.92 |
2020-05-12 | 17.0 | 16.01 | 17.0 | 16.01 | 5600.0 | 15.04 |
2020-05-11 | 16.74 | 16.05 | 16.1 | 16.05 | 11000.0 | 15.08 |
2020-05-08 | 16.45 | 16.05 | 16.45 | 16.16 | 8700.0 | 15.18 |
2020-05-07 | 16.75 | 16.1 | 16.75 | 16.35 | 13600.0 | 15.36 |
2020-05-06 | 16.75 | 16.01 | 16.6 | 16.06 | 22400.0 | 15.09 |
2020-05-05 | 16.75 | 16.5 | 16.74 | 16.68 | 8100.0 | 15.67 |
2020-05-04 | 16.8 | 16.11 | 16.34 | 16.75 | 14400.0 | 15.73 |
2020-05-01 | 16.63 | 16.21 | 16.25 | 16.38 | 3100.0 | 15.39 |
2020-04-30 | 16.75 | 15.82 | 16.4 | 16.7 | 9000.0 | 15.69 |
2020-04-29 | 16.69 | 16.2 | 16.26 | 16.69 | 9000.0 | 15.68 |
2020-04-28 | 16.42 | 15.75 | 16.38 | 16.13 | 16600.0 | 15.15 |
2020-04-27 | 15.9 | 15.24 | 15.25 | 15.77 | 18200.0 | 14.81 |
2020-04-24 | 16.26 | 15.14 | 15.53 | 15.21 | 19500.0 | 14.29 |
2020-04-23 | 16.15 | 15.5 | 16.04 | 16.0 | 24200.0 | 15.03 |
2020-04-22 | 16.14 | 15.35 | 16.14 | 16.11 | 19700.0 | 15.13 |
2020-04-21 | 15.99 | 15.1 | 15.88 | 15.62 | 21900.0 | 14.67 |
2020-04-20 | 16.52 | 15.54 | 16.21 | 16.2 | 16900.0 | 15.22 |
2020-04-17 | 16.75 | 15.5 | 15.5 | 16.75 | 23000.0 | 15.73 |
2020-04-16 | 16.41 | 14.36 | 16.41 | 15.38 | 16600.0 | 14.45 |
2020-04-15 | 16.13 | 15.0 | 15.86 | 15.5 | 23000.0 | 14.56 |
2020-04-14 | 16.8 | 15.82 | 16.3 | 16.23 | 18800.0 | 15.25 |
2020-04-13 | 16.8 | 15.35 | 16.8 | 15.89 | 15100.0 | 14.93 |
2020-04-09 | 17.0 | 16.15 | 16.47 | 16.78 | 36100.0 | 15.76 |
2020-04-08 | 16.0 | 14.96 | 15.31 | 15.98 | 16600.0 | 15.01 |
2020-04-07 | 15.78 | 14.43 | 14.88 | 14.88 | 22800.0 | 13.98 |
2020-04-06 | 14.89 | 13.68 | 13.87 | 14.25 | 24900.0 | 13.39 |
2020-04-03 | 14.5 | 12.46 | 14.5 | 13.85 | 38200.0 | 13.01 |
2020-04-02 | 15.0 | 14.5 | 15.0 | 14.7 | 14600.0 | 13.81 |
2020-04-01 | 15.94 | 14.66 | 15.8 | 14.87 | 18500.0 | 13.97 |
2020-03-31 | 16.77 | 15.59 | 15.63 | 16.23 | 38000.0 | 15.25 |
2020-03-30 | 16.25 | 14.78 | 15.7 | 15.81 | 18600.0 | 14.85 |
2020-03-27 | 16.12 | 14.38 | 15.64 | 15.75 | 9500.0 | 14.8 |
2020-03-26 | 17.0 | 14.01 | 14.01 | 16.14 | 50100.0 | 15.16 |
2020-03-25 | 16.46 | 13.96 | 15.51 | 15.8 | 31700.0 | 14.84 |
2020-03-24 | 14.35 | 11.5 | 11.5 | 14.03 | 54600.0 | 13.18 |
2020-03-23 | 11.48 | 10.01 | 11.17 | 11.0 | 63400.0 | 10.33 |
2020-03-20 | 15.0 | 11.67 | 13.21 | 12.09 | 41100.0 | 11.36 |
2020-03-19 | 13.62 | 9.43 | 10.0 | 13.2 | 114000.0 | 12.4 |
2020-03-18 | 12.8 | 9.25 | 12.75 | 10.11 | 109600.0 | 9.5 |
2020-03-17 | 15.23 | 12.75 | 15.23 | 13.1 | 52200.0 | 12.31 |
2020-03-16 | 16.04 | 15.0 | 15.69 | 15.42 | 52800.0 | 14.13 |
2020-03-13 | 17.33 | 16.29 | 16.84 | 16.95 | 43600.0 | 15.53 |
2020-03-12 | 17.48 | 15.62 | 17.45 | 16.82 | 56100.0 | 15.41 |
2020-03-11 | 20.0 | 17.76 | 19.49 | 18.0 | 48500.0 | 16.49 |
2020-03-10 | 20.0 | 19.25 | 20.0 | 19.9 | 25400.0 | 18.23 |
2020-03-09 | 19.97 | 19.4 | 19.8 | 19.73 | 41300.0 | 18.08 |
2020-03-06 | 21.48 | 20.3 | 20.5 | 20.51 | 15000.0 | 18.79 |
2020-03-05 | 22.1 | 20.52 | 20.98 | 20.98 | 16100.0 | 19.22 |
2020-03-04 | 20.93 | 20.24 | 20.28 | 20.93 | 16700.0 | 19.18 |
2020-03-03 | 20.75 | 20.2 | 20.75 | 20.36 | 22200.0 | 18.65 |
2020-03-02 | 20.97 | 19.89 | 20.0 | 20.97 | 40100.0 | 19.21 |
2020-02-28 | 20.92 | 19.88 | 20.79 | 20.0 | 59100.0 | 18.32 |
2020-02-27 | 21.32 | 21.14 | 21.32 | 21.29 | 15100.0 | 19.51 |
2020-02-26 | 21.59 | 21.3 | 21.58 | 21.59 | 16600.0 | 19.78 |
2020-02-25 | 21.51 | 21.3 | 21.5 | 21.35 | 12600.0 | 19.56 |
2020-02-24 | 21.67 | 21.2 | 21.42 | 21.5 | 14000.0 | 19.7 |
2020-02-21 | 21.8 | 21.51 | 21.51 | 21.72 | 17200.0 | 19.9 |
2020-02-20 | 21.8 | 21.5 | 21.75 | 21.59 | 32700.0 | 19.78 |
2020-02-19 | 21.82 | 21.75 | 21.81 | 21.8 | 21400.0 | 19.97 |
2020-02-18 | 21.86 | 21.69 | 21.69 | 21.84 | 24700.0 | 20.01 |