BayCom Corp Common Stockのデータ
- Home
- BayCom Corp Common Stockの株価データ
BayCom Corp Common Stockの基本情報
名前 |
BayCom Corp Common Stock |
ティッカー |
BCML |
国 |
United States |
上場年 |
2018.0 |
セクター |
Finance |
BayCom Corp Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
15.38 |
15.05 |
15.38 |
15.07 |
23100.0 |
15.07 |
2021-02-12 |
15.22 |
15.0 |
15.2 |
15.16 |
16300.0 |
15.16 |
2021-02-11 |
15.35 |
15.05 |
15.34 |
15.13 |
28000.0 |
15.13 |
2021-02-10 |
15.42 |
15.0 |
15.31 |
15.1 |
21400.0 |
15.1 |
2021-02-09 |
15.55 |
14.87 |
15.19 |
15.18 |
31400.0 |
15.18 |
2021-02-08 |
15.19 |
14.65 |
14.65 |
15.18 |
74700.0 |
15.18 |
2021-02-05 |
14.72 |
14.57 |
14.72 |
14.65 |
39300.0 |
14.65 |
2021-02-04 |
14.75 |
14.38 |
14.66 |
14.72 |
11500.0 |
14.72 |
2021-02-03 |
14.8 |
14.4 |
14.5 |
14.78 |
31100.0 |
14.78 |
2021-02-02 |
14.82 |
14.5 |
14.74 |
14.5 |
18400.0 |
14.5 |
2021-02-01 |
14.88 |
14.51 |
14.88 |
14.52 |
17000.0 |
14.52 |
2021-01-29 |
15.0 |
14.7 |
14.93 |
14.7 |
22700.0 |
14.7 |
2021-01-28 |
15.04 |
14.73 |
14.94 |
15.0 |
18000.0 |
15.0 |
2021-01-27 |
14.82 |
14.6 |
14.7 |
14.7 |
34600.0 |
14.7 |
2021-01-26 |
15.28 |
14.86 |
15.28 |
15.0 |
31200.0 |
15.0 |
2021-01-25 |
15.22 |
14.78 |
15.22 |
14.9 |
14300.0 |
14.9 |
2021-01-22 |
15.3 |
14.86 |
15.04 |
15.3 |
31000.0 |
15.3 |
2021-01-21 |
15.37 |
15.1 |
15.26 |
15.1 |
40100.0 |
15.1 |
2021-01-20 |
15.45 |
15.27 |
15.36 |
15.42 |
11900.0 |
15.42 |
2021-01-19 |
15.59 |
15.31 |
15.49 |
15.4 |
19700.0 |
15.4 |
2021-01-15 |
15.49 |
15.24 |
15.25 |
15.46 |
18200.0 |
15.46 |
2021-01-14 |
15.54 |
15.33 |
15.33 |
15.45 |
13400.0 |
15.45 |
2021-01-13 |
15.36 |
15.14 |
15.31 |
15.3 |
16900.0 |
15.3 |
2021-01-12 |
15.5 |
15.12 |
15.12 |
15.48 |
11800.0 |
15.48 |
2021-01-11 |
15.51 |
15.18 |
15.18 |
15.5 |
17500.0 |
15.5 |
2021-01-08 |
15.59 |
15.2 |
15.57 |
15.43 |
14700.0 |
15.43 |
2021-01-07 |
15.69 |
15.37 |
15.69 |
15.41 |
17300.0 |
15.41 |
2021-01-06 |
15.97 |
15.35 |
15.48 |
15.47 |
54900.0 |
15.47 |
2021-01-05 |
15.54 |
15.0 |
15.0 |
15.04 |
19300.0 |
15.04 |
2021-01-04 |
15.38 |
14.94 |
15.21 |
14.94 |
20400.0 |
14.94 |
2020-12-31 |
15.68 |
15.06 |
15.06 |
15.17 |
9500.0 |
15.17 |
2020-12-30 |
15.69 |
15.0 |
15.0 |
15.49 |
15800.0 |
15.49 |
2020-12-29 |
15.25 |
14.91 |
15.25 |
15.0 |
12200.0 |
15.0 |
2020-12-28 |
15.34 |
14.98 |
15.1 |
15.02 |
18400.0 |
15.02 |
2020-12-24 |
15.07 |
14.75 |
14.96 |
14.93 |
4400.0 |
14.93 |
2020-12-23 |
15.38 |
14.8 |
15.11 |
14.9 |
23200.0 |
14.9 |
2020-12-22 |
15.04 |
14.88 |
15.0 |
14.94 |
10000.0 |
14.94 |
2020-12-21 |
15.29 |
14.9 |
15.29 |
15.04 |
18800.0 |
15.04 |
2020-12-18 |
15.65 |
15.36 |
15.5 |
15.39 |
59900.0 |
15.39 |
2020-12-17 |
15.61 |
15.05 |
15.33 |
15.43 |
21100.0 |
15.43 |
2020-12-16 |
15.4 |
15.2 |
15.24 |
15.24 |
22200.0 |
15.24 |
2020-12-15 |
15.46 |
14.88 |
14.88 |
15.06 |
15400.0 |
15.06 |
2020-12-14 |
14.97 |
14.59 |
14.89 |
14.65 |
16000.0 |
14.65 |
2020-12-11 |
14.93 |
14.42 |
14.42 |
14.77 |
16700.0 |
14.77 |
2020-12-10 |
15.14 |
14.82 |
14.91 |
14.82 |
198000.0 |
14.82 |
2020-12-09 |
15.53 |
14.78 |
15.35 |
15.0 |
20900.0 |
15.0 |
2020-12-08 |
15.4 |
14.87 |
14.94 |
15.34 |
38700.0 |
15.34 |
2020-12-07 |
15.37 |
14.8 |
15.28 |
14.85 |
21700.0 |
14.85 |
2020-12-04 |
15.87 |
15.0 |
15.29 |
15.36 |
25700.0 |
15.36 |
2020-12-03 |
15.32 |
14.91 |
15.32 |
15.09 |
5500.0 |
15.09 |
2020-12-02 |
15.5 |
14.84 |
15.05 |
15.23 |
17900.0 |
15.23 |
2020-12-01 |
15.34 |
14.75 |
14.92 |
14.82 |
19800.0 |
14.82 |
2020-11-30 |
15.45 |
14.4 |
15.42 |
14.4 |
13300.0 |
14.4 |
2020-11-27 |
15.95 |
15.4 |
15.75 |
15.64 |
5900.0 |
15.64 |
2020-11-25 |
15.91 |
15.6 |
15.6 |
15.65 |
7800.0 |
15.65 |
2020-11-24 |
16.09 |
15.0 |
15.0 |
15.84 |
26900.0 |
15.84 |
2020-11-23 |
15.2 |
14.84 |
14.95 |
15.01 |
46700.0 |
15.01 |
2020-11-20 |
14.9 |
14.22 |
14.41 |
14.87 |
113800.0 |
14.87 |
2020-11-19 |
14.72 |
14.23 |
14.23 |
14.72 |
10400.0 |
14.72 |
2020-11-18 |
15.15 |
14.35 |
14.9 |
14.35 |
16700.0 |
14.35 |
2020-11-17 |
15.25 |
14.51 |
14.52 |
14.65 |
18500.0 |
14.65 |
2020-11-16 |
14.71 |
13.65 |
13.97 |
14.71 |
18900.0 |
14.71 |
2020-11-13 |
14.09 |
13.38 |
13.9 |
13.51 |
71900.0 |
13.51 |
2020-11-12 |
14.33 |
13.41 |
14.06 |
13.41 |
9200.0 |
13.41 |
2020-11-11 |
14.45 |
14.04 |
14.11 |
14.29 |
25000.0 |
14.29 |
2020-11-10 |
14.35 |
13.62 |
13.62 |
14.09 |
24600.0 |
14.09 |
2020-11-09 |
13.9 |
12.86 |
12.86 |
13.3 |
35400.0 |
13.3 |
2020-11-06 |
12.4 |
12.08 |
12.08 |
12.09 |
65400.0 |
12.09 |
2020-11-05 |
12.5 |
11.6 |
11.8 |
12.34 |
13800.0 |
12.34 |
2020-11-04 |
12.22 |
11.75 |
12.2 |
11.75 |
7800.0 |
11.75 |
2020-11-03 |
12.44 |
11.92 |
11.96 |
12.44 |
22000.0 |
12.44 |
2020-11-02 |
11.78 |
11.31 |
11.31 |
11.66 |
15300.0 |
11.66 |
2020-10-30 |
11.26 |
10.81 |
10.98 |
11.1 |
112100.0 |
11.1 |
2020-10-29 |
11.21 |
10.21 |
10.83 |
11.08 |
30100.0 |
11.08 |
2020-10-28 |
11.42 |
10.57 |
11.39 |
10.97 |
30600.0 |
10.97 |
2020-10-27 |
11.9 |
11.6 |
11.9 |
11.65 |
26800.0 |
11.65 |
2020-10-26 |
12.25 |
11.81 |
12.18 |
11.93 |
48200.0 |
11.93 |
2020-10-23 |
12.45 |
12.19 |
12.19 |
12.34 |
4600.0 |
12.34 |
2020-10-22 |
12.5 |
11.88 |
11.88 |
12.14 |
25200.0 |
12.14 |
2020-10-21 |
12.05 |
11.97 |
12.04 |
12.05 |
7500.0 |
12.05 |
2020-10-20 |
12.11 |
11.86 |
12.0 |
12.1 |
17700.0 |
12.1 |
2020-10-19 |
12.15 |
11.75 |
12.15 |
11.77 |
2700.0 |
11.77 |
2020-10-16 |
12.38 |
12.1 |
12.2 |
12.38 |
10600.0 |
12.38 |
2020-10-15 |
12.44 |
11.68 |
12.01 |
12.44 |
7400.0 |
12.44 |
2020-10-14 |
12.3 |
11.92 |
12.02 |
11.95 |
8200.0 |
11.95 |
2020-10-13 |
12.18 |
11.61 |
12.04 |
12.0 |
22900.0 |
12.0 |
2020-10-12 |
12.34 |
11.96 |
12.12 |
12.06 |
4200.0 |
12.06 |
2020-10-09 |
12.44 |
11.51 |
11.93 |
12.35 |
41100.0 |
12.35 |
2020-10-08 |
12.5 |
12.04 |
12.5 |
12.24 |
12400.0 |
12.24 |
2020-10-07 |
12.49 |
11.65 |
11.88 |
12.49 |
17200.0 |
12.49 |
2020-10-06 |
11.85 |
11.49 |
11.49 |
11.74 |
15100.0 |
11.74 |
2020-10-05 |
11.91 |
11.19 |
11.84 |
11.46 |
19500.0 |
11.46 |
2020-10-02 |
11.23 |
10.48 |
10.48 |
11.23 |
8800.0 |
11.23 |
2020-10-01 |
10.99 |
10.3 |
10.35 |
10.67 |
17500.0 |
10.67 |
2020-09-30 |
10.75 |
10.27 |
10.45 |
10.3 |
9500.0 |
10.3 |
2020-09-29 |
10.58 |
10.26 |
10.46 |
10.4 |
9900.0 |
10.4 |
2020-09-28 |
10.67 |
10.18 |
10.18 |
10.55 |
15600.0 |
10.55 |
2020-09-25 |
10.45 |
9.67 |
10.3 |
10.1 |
23000.0 |
10.1 |
2020-09-24 |
10.5 |
9.91 |
10.5 |
10.16 |
13200.0 |
10.16 |
2020-09-23 |
10.78 |
10.13 |
10.78 |
10.4 |
27400.0 |
10.4 |
2020-09-22 |
11.14 |
10.45 |
10.85 |
10.85 |
18100.0 |
10.85 |
2020-09-21 |
12.25 |
10.82 |
11.22 |
10.87 |
31800.0 |
10.87 |
2020-09-18 |
11.72 |
11.09 |
11.5 |
11.6 |
86100.0 |
11.6 |
2020-09-17 |
12.92 |
11.18 |
11.27 |
11.35 |
22000.0 |
11.35 |
2020-09-16 |
11.4 |
11.12 |
11.12 |
11.25 |
32100.0 |
11.25 |
2020-09-15 |
11.45 |
11.0 |
11.45 |
11.11 |
16300.0 |
11.11 |
2020-09-14 |
11.52 |
11.14 |
11.52 |
11.45 |
13200.0 |
11.45 |
2020-09-11 |
11.72 |
11.48 |
11.5 |
11.58 |
40300.0 |
11.58 |
2020-09-10 |
12.13 |
11.58 |
12.13 |
11.75 |
13600.0 |
11.75 |
2020-09-09 |
12.06 |
11.76 |
11.76 |
12.0 |
19100.0 |
12.0 |
2020-09-08 |
12.37 |
11.55 |
11.71 |
11.91 |
23900.0 |
11.91 |
2020-09-04 |
11.88 |
11.52 |
11.79 |
11.88 |
13400.0 |
11.88 |
2020-09-03 |
11.68 |
11.47 |
11.5 |
11.63 |
40800.0 |
11.63 |
2020-09-02 |
11.62 |
11.5 |
11.56 |
11.53 |
54000.0 |
11.53 |
2020-09-01 |
12.1 |
11.5 |
11.51 |
11.54 |
33300.0 |
11.54 |
2020-08-31 |
11.93 |
11.11 |
11.47 |
11.59 |
36100.0 |
11.59 |
2020-08-28 |
11.66 |
11.5 |
11.63 |
11.58 |
28500.0 |
11.58 |
2020-08-27 |
11.7 |
11.49 |
11.57 |
11.5 |
18400.0 |
11.5 |
2020-08-26 |
11.58 |
11.44 |
11.44 |
11.48 |
17400.0 |
11.48 |
2020-08-25 |
11.74 |
11.33 |
11.62 |
11.34 |
21300.0 |
11.34 |
2020-08-24 |
11.54 |
11.11 |
11.38 |
11.48 |
14500.0 |
11.48 |
2020-08-21 |
11.51 |
11.16 |
11.42 |
11.19 |
60000.0 |
11.19 |
2020-08-20 |
11.63 |
11.26 |
11.29 |
11.29 |
21300.0 |
11.29 |
2020-08-19 |
11.6 |
11.29 |
11.29 |
11.46 |
13600.0 |
11.46 |
2020-08-18 |
11.54 |
11.28 |
11.54 |
11.28 |
17200.0 |
11.28 |
2020-08-17 |
11.98 |
11.34 |
11.59 |
11.54 |
36400.0 |
11.54 |
2020-08-14 |
11.74 |
11.27 |
11.27 |
11.58 |
26700.0 |
11.58 |
2020-08-13 |
11.53 |
11.33 |
11.5 |
11.36 |
11700.0 |
11.36 |
2020-08-12 |
11.85 |
11.1 |
11.74 |
11.54 |
93000.0 |
11.54 |
2020-08-11 |
12.08 |
11.4 |
11.51 |
11.43 |
30100.0 |
11.43 |
2020-08-10 |
11.42 |
10.59 |
10.59 |
11.3 |
39400.0 |
11.3 |
2020-08-07 |
10.82 |
10.28 |
10.37 |
10.56 |
10800.0 |
10.56 |
2020-08-06 |
10.9 |
10.42 |
10.83 |
10.48 |
13600.0 |
10.48 |
2020-08-05 |
10.87 |
10.52 |
10.69 |
10.8 |
13300.0 |
10.8 |
2020-08-04 |
10.54 |
10.27 |
10.27 |
10.48 |
11900.0 |
10.48 |
2020-08-03 |
10.5 |
10.28 |
10.39 |
10.38 |
29300.0 |
10.38 |
2020-07-31 |
11.1 |
10.24 |
10.99 |
10.28 |
34100.0 |
10.28 |
2020-07-30 |
11.29 |
11.0 |
11.14 |
11.1 |
9500.0 |
11.1 |
2020-07-29 |
11.74 |
11.26 |
11.74 |
11.4 |
15200.0 |
11.4 |
2020-07-28 |
11.79 |
11.37 |
11.63 |
11.6 |
7400.0 |
11.6 |
2020-07-27 |
12.1 |
11.34 |
11.73 |
11.82 |
8700.0 |
11.82 |
2020-07-24 |
12.07 |
11.06 |
11.7 |
11.77 |
6700.0 |
11.77 |
2020-07-23 |
12.15 |
11.64 |
12.01 |
11.64 |
6800.0 |
11.64 |
2020-07-22 |
12.33 |
12.01 |
12.27 |
12.17 |
9200.0 |
12.17 |
2020-07-21 |
12.55 |
12.12 |
12.29 |
12.45 |
28600.0 |
12.45 |
2020-07-20 |
12.5 |
12.0 |
12.22 |
12.01 |
23500.0 |
12.01 |
2020-07-17 |
13.16 |
12.22 |
12.35 |
12.37 |
23700.0 |
12.37 |
2020-07-16 |
12.58 |
11.21 |
12.44 |
12.4 |
15300.0 |
12.4 |
2020-07-15 |
12.86 |
12.36 |
12.36 |
12.57 |
31700.0 |
12.57 |
2020-07-14 |
11.99 |
11.2 |
11.63 |
11.98 |
6300.0 |
11.98 |
2020-07-13 |
12.22 |
11.44 |
12.16 |
11.72 |
31000.0 |
11.72 |
2020-07-10 |
12.39 |
10.61 |
10.98 |
11.9 |
16900.0 |
11.9 |
2020-07-09 |
13.19 |
10.69 |
11.99 |
11.05 |
35500.0 |
11.05 |
2020-07-08 |
12.26 |
11.57 |
11.81 |
11.77 |
14500.0 |
11.77 |
2020-07-07 |
12.89 |
11.78 |
12.59 |
11.88 |
13200.0 |
11.88 |
2020-07-06 |
13.01 |
12.59 |
12.75 |
12.69 |
28800.0 |
12.69 |
2020-07-02 |
12.77 |
11.49 |
12.77 |
12.41 |
19700.0 |
12.41 |
2020-07-01 |
13.05 |
12.24 |
13.01 |
12.62 |
17400.0 |
12.62 |
2020-06-30 |
13.1 |
12.33 |
12.69 |
12.91 |
23500.0 |
12.91 |
2020-06-29 |
13.06 |
11.66 |
12.0 |
12.83 |
36000.0 |
12.83 |
2020-06-26 |
12.77 |
11.65 |
12.41 |
11.86 |
136700.0 |
11.86 |
2020-06-25 |
13.05 |
12.05 |
12.16 |
12.64 |
17800.0 |
12.64 |
2020-06-24 |
13.13 |
12.17 |
12.84 |
12.32 |
13300.0 |
12.32 |
2020-06-23 |
13.25 |
12.83 |
13.25 |
13.09 |
18900.0 |
13.09 |
2020-06-22 |
13.4 |
12.69 |
12.85 |
13.25 |
26300.0 |
13.25 |
2020-06-19 |
13.29 |
12.87 |
13.01 |
13.19 |
64800.0 |
13.19 |
2020-06-18 |
13.39 |
12.78 |
12.88 |
12.81 |
14600.0 |
12.81 |
2020-06-17 |
13.47 |
12.92 |
13.22 |
13.11 |
14100.0 |
13.11 |
2020-06-16 |
14.11 |
13.05 |
13.59 |
13.44 |
30900.0 |
13.44 |
2020-06-15 |
13.22 |
12.01 |
12.89 |
13.0 |
25000.0 |
13.0 |
2020-06-12 |
13.46 |
12.67 |
12.89 |
13.19 |
28800.0 |
13.19 |
2020-06-11 |
13.71 |
12.62 |
13.71 |
12.67 |
28400.0 |
12.67 |
2020-06-10 |
15.44 |
14.2 |
14.87 |
14.43 |
17600.0 |
14.43 |
2020-06-09 |
15.5 |
14.5 |
15.07 |
14.97 |
35900.0 |
14.97 |
2020-06-08 |
15.73 |
14.23 |
14.39 |
15.16 |
35000.0 |
15.16 |
2020-06-05 |
14.47 |
13.72 |
14.01 |
14.06 |
46600.0 |
14.06 |
2020-06-04 |
13.81 |
13.13 |
13.13 |
13.69 |
36700.0 |
13.69 |
2020-06-03 |
13.54 |
13.0 |
13.05 |
13.18 |
63700.0 |
13.18 |
2020-06-02 |
13.34 |
12.43 |
12.88 |
12.73 |
16900.0 |
12.73 |
2020-06-01 |
13.92 |
12.88 |
13.2 |
12.88 |
28300.0 |
12.88 |
2020-05-29 |
13.78 |
12.75 |
13.07 |
13.18 |
17300.0 |
13.18 |
2020-05-28 |
14.31 |
12.97 |
14.28 |
13.04 |
25500.0 |
13.04 |
2020-05-27 |
14.79 |
12.3 |
13.15 |
14.28 |
36600.0 |
14.28 |
2020-05-26 |
13.2 |
12.43 |
12.59 |
12.81 |
35300.0 |
12.81 |
2020-05-22 |
12.47 |
11.81 |
12.32 |
12.15 |
11500.0 |
12.15 |
2020-05-21 |
12.8 |
12.25 |
12.39 |
12.35 |
21200.0 |
12.35 |
2020-05-20 |
12.62 |
11.14 |
11.32 |
12.45 |
29600.0 |
12.45 |
2020-05-19 |
11.92 |
10.91 |
11.87 |
11.12 |
26100.0 |
11.12 |
2020-05-18 |
12.04 |
11.09 |
11.09 |
11.75 |
50500.0 |
11.75 |
2020-05-15 |
10.95 |
10.28 |
10.41 |
10.68 |
38000.0 |
10.68 |
2020-05-14 |
11.0 |
10.08 |
10.81 |
10.38 |
49300.0 |
10.38 |
2020-05-13 |
11.4 |
10.75 |
11.35 |
10.94 |
186000.0 |
10.94 |
2020-05-12 |
11.97 |
11.3 |
11.9 |
11.35 |
89100.0 |
11.35 |
2020-05-11 |
12.26 |
11.55 |
12.04 |
11.92 |
53000.0 |
11.92 |
2020-05-08 |
12.53 |
11.83 |
11.9 |
12.18 |
50800.0 |
12.18 |
2020-05-07 |
12.07 |
11.39 |
12.07 |
11.61 |
50000.0 |
11.61 |
2020-05-06 |
12.6 |
11.82 |
12.38 |
11.99 |
45900.0 |
11.99 |
2020-05-05 |
12.94 |
12.25 |
12.94 |
12.31 |
50700.0 |
12.31 |
2020-05-04 |
12.99 |
12.1 |
12.23 |
12.8 |
260800.0 |
12.8 |
2020-05-01 |
13.14 |
12.0 |
12.0 |
12.45 |
195800.0 |
12.45 |
2020-04-30 |
12.81 |
11.88 |
12.63 |
12.33 |
57700.0 |
12.33 |
2020-04-29 |
13.15 |
11.94 |
12.0 |
13.0 |
104700.0 |
13.0 |
2020-04-28 |
11.95 |
11.15 |
11.64 |
11.81 |
36100.0 |
11.81 |
2020-04-27 |
12.0 |
10.68 |
10.71 |
11.31 |
30300.0 |
11.31 |
2020-04-24 |
11.76 |
10.75 |
11.2 |
10.96 |
20000.0 |
10.96 |
2020-04-23 |
11.88 |
10.96 |
11.28 |
11.15 |
18400.0 |
11.15 |
2020-04-22 |
12.25 |
11.26 |
11.98 |
11.45 |
26000.0 |
11.45 |
2020-04-21 |
11.96 |
11.03 |
11.22 |
11.95 |
20800.0 |
11.95 |
2020-04-20 |
12.54 |
11.61 |
11.91 |
11.71 |
9400.0 |
11.71 |
2020-04-17 |
12.4 |
11.1 |
11.33 |
12.22 |
30500.0 |
12.22 |
2020-04-16 |
11.28 |
10.75 |
11.16 |
11.16 |
37900.0 |
11.16 |
2020-04-15 |
11.98 |
10.87 |
11.72 |
11.3 |
20300.0 |
11.3 |
2020-04-14 |
12.91 |
11.7 |
12.31 |
12.21 |
46700.0 |
12.21 |
2020-04-13 |
12.68 |
12.04 |
12.68 |
12.11 |
15500.0 |
12.11 |
2020-04-09 |
12.85 |
10.9 |
11.27 |
12.85 |
154300.0 |
12.85 |
2020-04-08 |
11.64 |
11.17 |
11.29 |
11.27 |
45500.0 |
11.27 |
2020-04-07 |
12.02 |
10.72 |
11.4 |
11.24 |
661300.0 |
11.24 |
2020-04-06 |
12.28 |
11.25 |
11.65 |
11.3 |
112000.0 |
11.3 |
2020-04-03 |
11.44 |
10.65 |
11.37 |
11.1 |
30200.0 |
11.1 |
2020-04-02 |
12.49 |
10.94 |
11.5 |
11.6 |
35500.0 |
11.6 |
2020-04-01 |
12.39 |
11.63 |
11.76 |
11.73 |
63000.0 |
11.73 |
2020-03-31 |
12.8 |
11.78 |
12.31 |
12.05 |
130800.0 |
12.05 |
2020-03-30 |
13.32 |
12.11 |
12.11 |
12.53 |
15600.0 |
12.53 |
2020-03-27 |
12.65 |
12.11 |
12.53 |
12.41 |
25600.0 |
12.41 |
2020-03-26 |
13.51 |
11.96 |
13.0 |
12.99 |
23300.0 |
12.99 |
2020-03-25 |
14.09 |
12.18 |
12.58 |
12.67 |
15100.0 |
12.67 |
2020-03-24 |
12.92 |
11.61 |
12.45 |
12.81 |
45400.0 |
12.81 |
2020-03-23 |
13.84 |
11.53 |
13.84 |
12.16 |
22200.0 |
12.16 |
2020-03-20 |
14.91 |
13.25 |
14.5 |
13.53 |
124500.0 |
13.53 |
2020-03-19 |
15.2 |
11.1 |
11.1 |
15.2 |
61100.0 |
15.2 |
2020-03-18 |
13.47 |
11.07 |
13.35 |
11.07 |
50000.0 |
11.07 |
2020-03-17 |
15.55 |
13.0 |
15.53 |
14.0 |
328300.0 |
14.0 |
2020-03-16 |
16.3 |
14.68 |
14.74 |
15.28 |
83600.0 |
15.28 |
2020-03-13 |
17.42 |
15.6 |
16.36 |
16.13 |
102000.0 |
16.13 |
2020-03-12 |
16.39 |
14.83 |
16.05 |
15.76 |
60900.0 |
15.76 |
2020-03-11 |
17.44 |
16.31 |
16.31 |
17.26 |
46700.0 |
17.26 |
2020-03-10 |
17.79 |
15.68 |
16.64 |
16.83 |
31400.0 |
16.83 |
2020-03-09 |
18.01 |
15.91 |
17.93 |
16.11 |
29400.0 |
16.11 |
2020-03-06 |
19.09 |
18.18 |
18.27 |
18.86 |
21700.0 |
18.86 |
2020-03-05 |
19.82 |
17.36 |
19.64 |
18.88 |
30700.0 |
18.88 |
2020-03-04 |
20.6 |
19.78 |
20.26 |
20.13 |
25500.0 |
20.13 |
2020-03-03 |
21.72 |
19.65 |
21.42 |
19.99 |
38100.0 |
19.99 |
2020-03-02 |
21.5 |
20.77 |
21.43 |
21.4 |
30800.0 |
21.4 |
2020-02-28 |
21.79 |
20.27 |
20.32 |
21.31 |
86500.0 |
21.31 |
2020-02-27 |
22.37 |
20.57 |
22.11 |
20.75 |
44800.0 |
20.75 |
2020-02-26 |
22.51 |
21.86 |
22.19 |
22.38 |
39300.0 |
22.38 |
2020-02-25 |
22.66 |
21.55 |
22.25 |
22.09 |
36500.0 |
22.09 |
2020-02-24 |
22.3 |
22.0 |
22.12 |
22.2 |
25400.0 |
22.2 |
2020-02-21 |
22.79 |
22.43 |
22.72 |
22.46 |
33400.0 |
22.46 |
2020-02-20 |
23.39 |
22.3 |
22.58 |
22.72 |
15600.0 |
22.72 |
2020-02-19 |
22.82 |
22.5 |
22.82 |
22.64 |
14900.0 |
22.64 |
2020-02-18 |
22.91 |
22.48 |
22.91 |
22.52 |
12200.0 |
22.52 |