名前 | Flanigan's Enterprises Inc. Common Stock |
ティッカー | BDL |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 26.5 | 23.6 | 23.6 | 26.5 | 1500.0 | 26.5 |
2021-02-12 | 26.64 | 22.6 | 25.1 | 26.28 | 2800.0 | 26.28 |
2021-02-11 | 26.09 | 26.09 | 26.09 | 26.09 | 0.0 | 26.09 |
2021-02-10 | 26.09 | 25.08 | 25.08 | 26.09 | 1300.0 | 26.09 |
2021-02-09 | 26.48 | 24.36 | 24.36 | 26.48 | 3600.0 | 26.48 |
2021-02-08 | 24.35 | 24.35 | 24.35 | 24.35 | 0.0 | 24.35 |
2021-02-05 | 24.35 | 24.35 | 24.35 | 24.35 | 0.0 | 24.35 |
2021-02-04 | 24.63 | 24.35 | 24.63 | 24.35 | 800.0 | 24.35 |
2021-02-03 | 24.25 | 23.28 | 23.28 | 24.25 | 500.0 | 24.25 |
2021-02-02 | 24.25 | 22.65 | 24.25 | 22.65 | 800.0 | 22.65 |
2021-02-01 | 24.5 | 24.5 | 24.5 | 24.5 | 400.0 | 24.5 |
2021-01-29 | 24.5 | 23.37 | 24.0 | 23.37 | 3700.0 | 23.37 |
2021-01-28 | 22.86 | 22.66 | 22.76 | 22.7 | 4100.0 | 22.7 |
2021-01-27 | 22.42 | 20.22 | 20.22 | 22.42 | 2000.0 | 22.42 |
2021-01-26 | 22.35 | 21.33 | 21.53 | 22.35 | 1300.0 | 22.35 |
2021-01-25 | 21.65 | 21.65 | 21.65 | 21.65 | 0.0 | 21.65 |
2021-01-22 | 22.5 | 21.65 | 22.5 | 21.65 | 400.0 | 21.65 |
2021-01-21 | 22.38 | 22.38 | 22.38 | 22.38 | 300.0 | 22.38 |
2021-01-20 | 24.97 | 22.12 | 22.12 | 23.51 | 10200.0 | 23.51 |
2021-01-19 | 22.32 | 22.0 | 22.0 | 22.13 | 2500.0 | 22.13 |
2021-01-15 | 21.29 | 20.8 | 21.0 | 21.29 | 900.0 | 21.29 |
2021-01-14 | 20.8 | 20.8 | 20.8 | 20.8 | 0.0 | 20.8 |
2021-01-13 | 21.0 | 20.23 | 20.8 | 20.8 | 3300.0 | 20.8 |
2021-01-12 | 19.65 | 19.65 | 19.65 | 19.65 | 0.0 | 19.65 |
2021-01-11 | 19.65 | 19.65 | 19.65 | 19.65 | 600.0 | 19.65 |
2021-01-08 | 19.69 | 19.69 | 19.69 | 19.69 | 0.0 | 19.69 |
2021-01-07 | 19.75 | 19.69 | 19.72 | 19.69 | 1300.0 | 19.69 |
2021-01-06 | 19.25 | 17.63 | 17.63 | 19.01 | 1500.0 | 19.01 |
2021-01-05 | 20.0 | 18.6 | 19.63 | 18.6 | 4700.0 | 18.6 |
2021-01-04 | 19.76 | 19.76 | 19.76 | 19.76 | 0.0 | 19.76 |
2020-12-31 | 19.85 | 19.25 | 19.25 | 19.76 | 2000.0 | 19.76 |
2020-12-30 | 19.85 | 19.85 | 19.85 | 19.85 | 0.0 | 19.85 |
2020-12-29 | 19.85 | 19.85 | 19.85 | 19.85 | 0.0 | 19.85 |
2020-12-28 | 19.85 | 19.85 | 19.85 | 19.85 | 0.0 | 19.85 |
2020-12-24 | 19.85 | 19.85 | 19.85 | 19.85 | 600.0 | 19.85 |
2020-12-23 | 18.9 | 18.9 | 18.9 | 18.9 | 0.0 | 18.9 |
2020-12-22 | 18.9 | 18.89 | 18.89 | 18.9 | 700.0 | 18.9 |
2020-12-21 | 18.41 | 17.5 | 17.52 | 17.77 | 3200.0 | 17.77 |
2020-12-18 | 19.59 | 17.2 | 19.59 | 17.2 | 1800.0 | 17.2 |
2020-12-17 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 | 19.5 |
2020-12-16 | 20.12 | 19.5 | 20.11 | 19.5 | 1200.0 | 19.5 |
2020-12-15 | 20.4 | 19.48 | 20.4 | 20.13 | 2300.0 | 20.13 |
2020-12-14 | 20.95 | 20.4 | 20.53 | 20.41 | 2400.0 | 20.41 |
2020-12-11 | 19.14 | 19.14 | 19.14 | 19.14 | 300.0 | 19.14 |
2020-12-10 | 19.0 | 19.0 | 19.0 | 19.0 | 700.0 | 19.0 |
2020-12-09 | 19.85 | 19.0 | 19.85 | 19.0 | 1300.0 | 19.0 |
2020-12-08 | 18.75 | 18.35 | 18.35 | 18.75 | 2000.0 | 18.75 |
2020-12-07 | 17.59 | 17.4 | 17.4 | 17.59 | 600.0 | 17.59 |
2020-12-04 | 17.44 | 17.44 | 17.44 | 17.44 | 100.0 | 17.44 |
2020-12-03 | 18.11 | 17.96 | 18.0 | 18.11 | 2700.0 | 18.11 |
2020-12-02 | 17.95 | 17.66 | 17.66 | 17.95 | 3400.0 | 17.95 |
2020-12-01 | 17.39 | 16.55 | 16.55 | 16.62 | 600.0 | 16.62 |
2020-11-30 | 17.35 | 16.75 | 17.35 | 16.75 | 900.0 | 16.75 |
2020-11-27 | 17.11 | 17.11 | 17.11 | 17.11 | 300.0 | 17.11 |
2020-11-25 | 17.27 | 16.75 | 17.27 | 16.75 | 300.0 | 16.75 |
2020-11-24 | 16.74 | 16.74 | 16.74 | 16.74 | 200.0 | 16.74 |
2020-11-23 | 16.85 | 16.85 | 16.85 | 16.85 | 0.0 | 16.85 |
2020-11-20 | 16.85 | 16.85 | 16.85 | 16.85 | 0.0 | 16.85 |
2020-11-19 | 16.85 | 16.85 | 16.85 | 16.85 | 200.0 | 16.85 |
2020-11-18 | 17.16 | 17.16 | 17.16 | 17.16 | 300.0 | 17.16 |
2020-11-17 | 17.44 | 17.08 | 17.08 | 17.44 | 500.0 | 17.44 |
2020-11-16 | 17.2 | 17.2 | 17.2 | 17.2 | 400.0 | 17.2 |
2020-11-13 | 17.0 | 17.0 | 17.0 | 17.0 | 0.0 | 17.0 |
2020-11-12 | 17.0 | 17.0 | 17.0 | 17.0 | 200.0 | 17.0 |
2020-11-11 | 17.0 | 16.72 | 17.0 | 16.99 | 1900.0 | 16.99 |
2020-11-10 | 17.29 | 17.0 | 17.29 | 17.0 | 600.0 | 17.0 |
2020-11-09 | 17.45 | 17.0 | 17.2 | 17.32 | 5800.0 | 17.32 |
2020-11-06 | 17.22 | 16.6 | 16.65 | 17.2 | 2400.0 | 17.2 |
2020-11-05 | 16.77 | 16.68 | 16.72 | 16.72 | 1000.0 | 16.72 |
2020-11-04 | 16.76 | 16.76 | 16.76 | 16.76 | 0.0 | 16.76 |
2020-11-03 | 16.76 | 16.76 | 16.76 | 16.76 | 0.0 | 16.76 |
2020-11-02 | 16.76 | 16.76 | 16.76 | 16.76 | 0.0 | 16.76 |
2020-10-30 | 16.76 | 16.76 | 16.76 | 16.76 | 400.0 | 16.76 |
2020-10-29 | 16.58 | 16.58 | 16.58 | 16.58 | 0.0 | 16.58 |
2020-10-28 | 16.58 | 16.58 | 16.58 | 16.58 | 400.0 | 16.58 |
2020-10-27 | 16.61 | 16.61 | 16.61 | 16.61 | 0.0 | 16.61 |
2020-10-26 | 16.71 | 16.5 | 16.52 | 16.61 | 2600.0 | 16.61 |
2020-10-23 | 16.63 | 16.63 | 16.63 | 16.63 | 0.0 | 16.63 |
2020-10-22 | 17.51 | 16.63 | 17.51 | 16.63 | 700.0 | 16.63 |
2020-10-21 | 16.7 | 16.7 | 16.7 | 16.7 | 100.0 | 16.7 |
2020-10-20 | 17.0 | 17.0 | 17.0 | 17.0 | 500.0 | 17.0 |
2020-10-19 | 17.43 | 17.43 | 17.43 | 17.43 | 100.0 | 17.43 |
2020-10-16 | 16.86 | 16.86 | 16.86 | 16.86 | 100.0 | 16.86 |
2020-10-15 | 16.8 | 16.52 | 16.8 | 16.66 | 1900.0 | 16.66 |
2020-10-14 | 16.95 | 16.52 | 16.95 | 16.52 | 1000.0 | 16.52 |
2020-10-13 | 16.52 | 16.52 | 16.52 | 16.52 | 0.0 | 16.52 |
2020-10-12 | 16.52 | 16.52 | 16.52 | 16.52 | 400.0 | 16.52 |
2020-10-09 | 17.23 | 17.23 | 17.23 | 17.23 | 0.0 | 17.23 |
2020-10-08 | 17.23 | 16.55 | 16.55 | 17.23 | 300.0 | 17.23 |
2020-10-07 | 17.39 | 17.39 | 17.39 | 17.39 | 0.0 | 17.39 |
2020-10-06 | 17.64 | 17.39 | 17.64 | 17.39 | 1300.0 | 17.39 |
2020-10-05 | 17.84 | 17.84 | 17.84 | 17.84 | 0.0 | 17.84 |
2020-10-02 | 17.84 | 17.84 | 17.84 | 17.84 | 0.0 | 17.84 |
2020-10-01 | 17.84 | 17.84 | 17.84 | 17.84 | 800.0 | 17.84 |
2020-09-30 | 17.84 | 17.84 | 17.84 | 17.84 | 100.0 | 17.84 |
2020-09-29 | 16.4 | 16.4 | 16.4 | 16.4 | 0.0 | 16.4 |
2020-09-28 | 16.4 | 16.15 | 16.15 | 16.4 | 1800.0 | 16.4 |
2020-09-25 | 16.14 | 16.14 | 16.14 | 16.14 | 500.0 | 16.14 |
2020-09-24 | 16.23 | 16.12 | 16.23 | 16.12 | 600.0 | 16.12 |
2020-09-23 | 16.39 | 16.02 | 16.39 | 16.18 | 1700.0 | 16.18 |
2020-09-22 | 17.87 | 16.07 | 17.87 | 16.46 | 3300.0 | 16.46 |
2020-09-21 | 17.81 | 16.21 | 16.23 | 17.81 | 1300.0 | 17.81 |
2020-09-18 | 17.33 | 16.19 | 16.65 | 16.19 | 6700.0 | 16.19 |
2020-09-17 | 17.04 | 16.72 | 16.72 | 16.99 | 1100.0 | 16.99 |
2020-09-16 | 17.04 | 16.49 | 17.04 | 16.49 | 1300.0 | 16.49 |
2020-09-15 | 16.89 | 16.89 | 16.89 | 16.89 | 0.0 | 16.89 |
2020-09-14 | 17.06 | 16.56 | 17.06 | 16.89 | 2600.0 | 16.89 |
2020-09-11 | 17.08 | 16.78 | 16.78 | 17.08 | 2100.0 | 17.08 |
2020-09-10 | 17.17 | 16.52 | 17.17 | 16.54 | 5400.0 | 16.54 |
2020-09-09 | 16.65 | 16.2 | 16.4 | 16.37 | 11700.0 | 16.37 |
2020-09-08 | 16.5 | 16.25 | 16.5 | 16.25 | 700.0 | 16.25 |
2020-09-04 | 16.52 | 16.29 | 16.52 | 16.29 | 1700.0 | 16.29 |
2020-09-03 | 17.75 | 16.65 | 17.14 | 16.65 | 14200.0 | 16.65 |
2020-09-02 | 17.0 | 16.25 | 16.25 | 16.92 | 2400.0 | 16.92 |
2020-09-01 | 17.09 | 16.76 | 17.09 | 16.76 | 400.0 | 16.76 |
2020-08-31 | 17.09 | 16.75 | 16.96 | 17.09 | 4500.0 | 17.09 |
2020-08-28 | 17.47 | 16.72 | 16.82 | 16.72 | 17500.0 | 16.72 |
2020-08-27 | 16.55 | 16.53 | 16.55 | 16.53 | 400.0 | 16.53 |
2020-08-26 | 16.74 | 16.53 | 16.53 | 16.56 | 600.0 | 16.56 |
2020-08-25 | 16.61 | 16.45 | 16.45 | 16.61 | 900.0 | 16.61 |
2020-08-24 | 16.55 | 16.48 | 16.48 | 16.55 | 500.0 | 16.55 |
2020-08-21 | 16.45 | 16.39 | 16.45 | 16.39 | 1100.0 | 16.39 |
2020-08-20 | 16.17 | 15.96 | 16.0 | 16.17 | 2000.0 | 16.17 |
2020-08-19 | 15.53 | 15.06 | 15.06 | 15.53 | 700.0 | 15.53 |
2020-08-18 | 16.17 | 16.17 | 16.17 | 16.17 | 0.0 | 16.17 |
2020-08-17 | 16.85 | 15.43 | 16.85 | 16.17 | 4800.0 | 16.17 |
2020-08-14 | 15.57 | 15.15 | 15.2 | 15.39 | 3100.0 | 15.39 |
2020-08-13 | 16.24 | 15.2 | 16.24 | 15.2 | 4700.0 | 15.2 |
2020-08-12 | 15.49 | 15.49 | 15.49 | 15.49 | 0.0 | 15.49 |
2020-08-11 | 16.15 | 15.49 | 15.75 | 15.49 | 600.0 | 15.49 |
2020-08-10 | 16.16 | 15.15 | 15.3 | 15.15 | 1400.0 | 15.15 |
2020-08-07 | 15.5 | 15.02 | 15.5 | 15.11 | 3100.0 | 15.11 |
2020-08-06 | 16.5 | 16.0 | 16.5 | 16.0 | 1100.0 | 16.0 |
2020-08-05 | 15.8 | 15.3 | 15.3 | 15.8 | 500.0 | 15.8 |
2020-08-04 | 16.0 | 16.0 | 16.0 | 16.0 | 0.0 | 16.0 |
2020-08-03 | 16.0 | 16.0 | 16.0 | 16.0 | 300.0 | 16.0 |
2020-07-31 | 16.5 | 15.46 | 15.46 | 15.76 | 2300.0 | 15.76 |
2020-07-30 | 15.48 | 15.43 | 15.48 | 15.48 | 600.0 | 15.48 |
2020-07-29 | 15.29 | 14.76 | 15.29 | 14.93 | 2500.0 | 14.93 |
2020-07-28 | 15.0 | 14.2 | 15.0 | 14.73 | 1600.0 | 14.73 |
2020-07-27 | 15.0 | 14.98 | 15.0 | 14.98 | 1200.0 | 14.98 |
2020-07-24 | 14.6 | 14.6 | 14.6 | 14.6 | 0.0 | 14.6 |
2020-07-23 | 14.6 | 14.6 | 14.6 | 14.6 | 0.0 | 14.6 |
2020-07-22 | 14.6 | 14.6 | 14.6 | 14.6 | 300.0 | 14.6 |
2020-07-21 | 15.22 | 14.73 | 15.0 | 15.22 | 1000.0 | 15.22 |
2020-07-20 | 15.05 | 15.05 | 15.05 | 15.05 | 0.0 | 15.05 |
2020-07-17 | 15.05 | 15.05 | 15.05 | 15.05 | 0.0 | 15.05 |
2020-07-16 | 15.05 | 15.05 | 15.05 | 15.05 | 200.0 | 15.05 |
2020-07-15 | 15.25 | 14.8 | 15.25 | 15.11 | 1700.0 | 15.11 |
2020-07-14 | 14.89 | 14.6 | 14.66 | 14.89 | 700.0 | 14.89 |
2020-07-13 | 14.85 | 14.85 | 14.85 | 14.85 | 0.0 | 14.85 |
2020-07-10 | 14.85 | 14.85 | 14.85 | 14.85 | 800.0 | 14.85 |
2020-07-09 | 14.99 | 14.93 | 14.99 | 14.93 | 1400.0 | 14.93 |
2020-07-08 | 15.15 | 14.75 | 14.75 | 15.15 | 400.0 | 15.15 |
2020-07-07 | 15.06 | 14.82 | 14.82 | 15.06 | 400.0 | 15.06 |
2020-07-06 | 15.2 | 15.2 | 15.2 | 15.2 | 400.0 | 15.2 |
2020-07-02 | 14.96 | 14.96 | 14.96 | 14.96 | 200.0 | 14.96 |
2020-07-01 | 15.2 | 14.8 | 14.81 | 15.13 | 1500.0 | 15.13 |
2020-06-30 | 14.7 | 14.7 | 14.7 | 14.7 | 0.0 | 14.7 |
2020-06-29 | 14.7 | 14.7 | 14.7 | 14.7 | 400.0 | 14.7 |
2020-06-26 | 15.0 | 15.0 | 15.0 | 15.0 | 1200.0 | 15.0 |
2020-06-25 | 15.48 | 15.12 | 15.16 | 15.48 | 1000.0 | 15.48 |
2020-06-24 | 15.25 | 15.12 | 15.12 | 15.25 | 700.0 | 15.25 |
2020-06-23 | 15.5 | 15.5 | 15.5 | 15.5 | 1500.0 | 15.5 |
2020-06-22 | 16.16 | 15.7 | 16.16 | 15.7 | 4500.0 | 15.7 |
2020-06-19 | 16.6 | 15.72 | 15.72 | 16.1 | 3100.0 | 16.1 |
2020-06-18 | 16.0 | 16.0 | 16.0 | 16.0 | 200.0 | 16.0 |
2020-06-17 | 16.13 | 16.0 | 16.11 | 16.1 | 900.0 | 16.1 |
2020-06-16 | 16.05 | 15.71 | 15.71 | 15.99 | 800.0 | 15.99 |
2020-06-15 | 16.0 | 15.76 | 15.76 | 15.78 | 700.0 | 15.78 |
2020-06-12 | 16.0 | 15.85 | 16.0 | 15.85 | 800.0 | 15.85 |
2020-06-11 | 17.3 | 15.4 | 16.88 | 15.5 | 4300.0 | 15.5 |
2020-06-10 | 17.05 | 16.88 | 16.88 | 16.98 | 1200.0 | 16.98 |
2020-06-09 | 16.94 | 16.88 | 16.88 | 16.94 | 1100.0 | 16.94 |
2020-06-08 | 18.1 | 17.35 | 17.92 | 17.35 | 2300.0 | 17.35 |
2020-06-05 | 18.25 | 17.33 | 18.25 | 17.72 | 1400.0 | 17.72 |
2020-06-04 | 18.45 | 17.9 | 17.9 | 18.25 | 1200.0 | 18.25 |
2020-06-03 | 18.26 | 17.76 | 17.76 | 18.26 | 2600.0 | 18.26 |
2020-06-02 | 17.62 | 17.62 | 17.62 | 17.62 | 400.0 | 17.62 |
2020-06-01 | 17.0 | 16.4 | 17.0 | 16.71 | 4200.0 | 16.71 |
2020-05-29 | 16.4 | 16.4 | 16.4 | 16.4 | 0.0 | 16.4 |
2020-05-28 | 16.66 | 16.4 | 16.66 | 16.4 | 500.0 | 16.4 |
2020-05-27 | 16.51 | 16.15 | 16.51 | 16.15 | 1400.0 | 16.15 |
2020-05-26 | 16.09 | 15.56 | 15.56 | 16.09 | 5600.0 | 16.09 |
2020-05-22 | 15.2 | 15.01 | 15.2 | 15.02 | 800.0 | 15.02 |
2020-05-21 | 15.67 | 15.0 | 15.67 | 15.06 | 1500.0 | 15.06 |
2020-05-20 | 16.55 | 15.7 | 16.55 | 15.95 | 1800.0 | 15.95 |
2020-05-19 | 16.94 | 15.94 | 16.94 | 16.25 | 1200.0 | 16.25 |
2020-05-18 | 16.32 | 15.5 | 16.0 | 16.32 | 2300.0 | 16.32 |
2020-05-15 | 14.87 | 14.75 | 14.87 | 14.75 | 700.0 | 14.75 |
2020-05-14 | 15.0 | 15.0 | 15.0 | 15.0 | 300.0 | 15.0 |
2020-05-13 | 15.2 | 14.95 | 15.2 | 15.13 | 2000.0 | 15.13 |
2020-05-12 | 15.2 | 15.2 | 15.2 | 15.2 | 1000.0 | 15.2 |
2020-05-11 | 15.0 | 14.8 | 14.8 | 15.0 | 1000.0 | 15.0 |
2020-05-08 | 14.99 | 14.8 | 14.98 | 14.8 | 700.0 | 14.8 |
2020-05-07 | 14.86 | 14.45 | 14.45 | 14.86 | 400.0 | 14.86 |
2020-05-06 | 14.48 | 13.75 | 13.75 | 14.45 | 1700.0 | 14.45 |
2020-05-05 | 15.33 | 14.5 | 14.5 | 14.6 | 1600.0 | 14.6 |
2020-05-04 | 14.5 | 13.94 | 13.94 | 14.5 | 1900.0 | 14.5 |
2020-05-01 | 13.7 | 13.3 | 13.64 | 13.7 | 2200.0 | 13.7 |
2020-04-30 | 14.95 | 14.0 | 14.95 | 14.0 | 2600.0 | 14.0 |
2020-04-29 | 15.31 | 14.85 | 14.85 | 15.0 | 3400.0 | 15.0 |
2020-04-28 | 14.84 | 14.62 | 14.66 | 14.62 | 2700.0 | 14.62 |
2020-04-27 | 14.47 | 14.0 | 14.0 | 14.28 | 800.0 | 14.28 |
2020-04-24 | 14.8 | 13.71 | 13.77 | 14.65 | 1000.0 | 14.65 |
2020-04-23 | 14.77 | 14.09 | 14.09 | 14.57 | 1600.0 | 14.57 |
2020-04-22 | 13.66 | 13.66 | 13.66 | 13.66 | 300.0 | 13.66 |
2020-04-21 | 14.43 | 13.54 | 14.43 | 13.54 | 2500.0 | 13.54 |
2020-04-20 | 15.5 | 14.0 | 14.0 | 14.3 | 1300.0 | 14.3 |
2020-04-17 | 13.99 | 13.26 | 13.74 | 13.26 | 1700.0 | 13.26 |
2020-04-16 | 13.6 | 13.18 | 13.6 | 13.25 | 1600.0 | 13.25 |
2020-04-15 | 13.14 | 12.95 | 13.09 | 12.99 | 1700.0 | 12.99 |
2020-04-14 | 13.49 | 12.95 | 12.95 | 13.3 | 2600.0 | 13.3 |
2020-04-13 | 12.55 | 12.33 | 12.33 | 12.55 | 1000.0 | 12.55 |
2020-04-09 | 12.89 | 12.0 | 12.27 | 12.25 | 7800.0 | 12.25 |
2020-04-08 | 12.18 | 11.2 | 11.5 | 12.08 | 2300.0 | 12.08 |
2020-04-07 | 11.94 | 11.39 | 11.94 | 11.54 | 4100.0 | 11.54 |
2020-04-06 | 11.4 | 10.49 | 10.49 | 11.4 | 3400.0 | 11.4 |
2020-04-03 | 10.94 | 10.86 | 10.94 | 10.86 | 1100.0 | 10.86 |
2020-04-02 | 11.05 | 10.6 | 10.66 | 11.05 | 3200.0 | 11.05 |
2020-04-01 | 11.48 | 10.9 | 11.48 | 10.93 | 6600.0 | 10.93 |
2020-03-31 | 12.08 | 11.56 | 12.08 | 11.6 | 1700.0 | 11.6 |
2020-03-30 | 11.58 | 10.93 | 11.58 | 11.0 | 1800.0 | 11.0 |
2020-03-27 | 12.47 | 11.31 | 12.47 | 11.31 | 800.0 | 11.31 |
2020-03-26 | 13.49 | 12.81 | 13.49 | 12.85 | 6100.0 | 12.85 |
2020-03-25 | 12.5 | 11.01 | 11.01 | 12.5 | 4400.0 | 12.5 |
2020-03-24 | 11.6 | 9.5 | 9.5 | 11.05 | 6700.0 | 11.05 |
2020-03-23 | 9.89 | 9.0 | 9.15 | 9.21 | 9300.0 | 9.21 |
2020-03-20 | 10.24 | 8.5 | 9.67 | 8.9 | 17900.0 | 8.9 |
2020-03-19 | 10.88 | 10.22 | 10.88 | 10.65 | 6400.0 | 10.65 |
2020-03-18 | 12.78 | 10.95 | 12.78 | 11.13 | 3000.0 | 10.83 |
2020-03-17 | 14.86 | 12.45 | 13.49 | 12.84 | 11600.0 | 12.49 |
2020-03-16 | 15.92 | 12.6 | 15.92 | 12.62 | 14600.0 | 12.28 |
2020-03-13 | 17.29 | 13.6 | 16.77 | 15.3 | 22600.0 | 14.89 |
2020-03-12 | 17.9 | 16.97 | 17.85 | 16.97 | 3200.0 | 16.51 |
2020-03-11 | 19.23 | 18.21 | 18.21 | 18.41 | 2900.0 | 17.91 |
2020-03-10 | 19.89 | 19.0 | 19.0 | 19.6 | 400.0 | 19.07 |
2020-03-09 | 19.71 | 18.48 | 18.48 | 19.71 | 1400.0 | 19.18 |
2020-03-06 | 19.38 | 18.51 | 19.0 | 19.18 | 1500.0 | 18.66 |
2020-03-05 | 19.93 | 19.89 | 19.89 | 19.93 | 300.0 | 19.39 |
2020-03-04 | 20.89 | 20.3 | 20.85 | 20.3 | 1600.0 | 19.75 |
2020-03-03 | 20.45 | 20.45 | 20.45 | 20.45 | 0.0 | 19.9 |
2020-03-02 | 20.45 | 20.45 | 20.45 | 20.45 | 300.0 | 19.9 |
2020-02-28 | 20.49 | 18.5 | 18.5 | 20.49 | 1500.0 | 19.94 |
2020-02-27 | 20.58 | 20.46 | 20.58 | 20.46 | 400.0 | 19.91 |
2020-02-26 | 20.68 | 20.61 | 20.61 | 20.67 | 400.0 | 20.11 |
2020-02-25 | 20.89 | 20.89 | 20.89 | 20.89 | 0.0 | 20.33 |
2020-02-24 | 20.89 | 20.82 | 20.82 | 20.89 | 2100.0 | 20.33 |
2020-02-21 | 20.82 | 20.45 | 20.82 | 20.6 | 1300.0 | 20.04 |
2020-02-20 | 22.0 | 20.59 | 21.29 | 20.59 | 5600.0 | 20.04 |
2020-02-19 | 21.3 | 21.3 | 21.3 | 21.3 | 100.0 | 20.73 |
2020-02-18 | 21.88 | 21.88 | 21.88 | 21.88 | 0.0 | 21.29 |