名前 | Business First Bancshares Inc. Common Stock |
ティッカー | BFST |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 22.86 | 21.9 | 22.86 | 21.9 | 27900.0 | 21.9 |
2021-02-12 | 22.17 | 21.67 | 21.87 | 21.86 | 26500.0 | 21.86 |
2021-02-11 | 22.19 | 21.75 | 21.93 | 21.81 | 31100.0 | 21.81 |
2021-02-10 | 22.08 | 21.75 | 21.75 | 22.04 | 67900.0 | 21.94 |
2021-02-09 | 21.88 | 21.49 | 21.7 | 21.81 | 20800.0 | 21.71 |
2021-02-08 | 21.9 | 21.47 | 21.48 | 21.9 | 26500.0 | 21.8 |
2021-02-05 | 21.62 | 21.0 | 21.52 | 21.53 | 36000.0 | 21.43 |
2021-02-04 | 21.39 | 20.66 | 20.66 | 21.16 | 87900.0 | 21.06 |
2021-02-03 | 20.8 | 20.08 | 20.55 | 20.66 | 73800.0 | 20.57 |
2021-02-02 | 20.98 | 20.4 | 20.63 | 20.72 | 20600.0 | 20.63 |
2021-02-01 | 20.69 | 20.0 | 20.31 | 20.35 | 17600.0 | 20.26 |
2021-01-29 | 20.91 | 20.02 | 20.68 | 20.3 | 52000.0 | 20.21 |
2021-01-28 | 20.98 | 20.41 | 20.69 | 20.82 | 45100.0 | 20.73 |
2021-01-27 | 20.74 | 20.2 | 20.3 | 20.45 | 53600.0 | 20.36 |
2021-01-26 | 21.3 | 20.3 | 21.24 | 20.8 | 61700.0 | 20.71 |
2021-01-25 | 21.32 | 20.33 | 20.99 | 21.0 | 38300.0 | 20.9 |
2021-01-22 | 21.4 | 20.09 | 20.42 | 21.38 | 39700.0 | 21.28 |
2021-01-21 | 21.55 | 20.7 | 21.53 | 20.7 | 44800.0 | 20.61 |
2021-01-20 | 22.16 | 21.26 | 22.0 | 21.62 | 43000.0 | 21.52 |
2021-01-19 | 22.11 | 20.66 | 21.36 | 22.0 | 39000.0 | 21.9 |
2021-01-15 | 21.99 | 20.59 | 21.91 | 21.3 | 101200.0 | 21.2 |
2021-01-14 | 22.13 | 21.82 | 21.82 | 22.04 | 34000.0 | 21.94 |
2021-01-13 | 21.95 | 21.2 | 21.84 | 21.55 | 21600.0 | 21.45 |
2021-01-12 | 22.15 | 21.65 | 21.73 | 21.96 | 22900.0 | 21.86 |
2021-01-11 | 21.91 | 20.83 | 21.1 | 21.69 | 8200.0 | 21.59 |
2021-01-08 | 21.44 | 21.06 | 21.44 | 21.33 | 22400.0 | 21.23 |
2021-01-07 | 22.08 | 21.35 | 21.91 | 21.66 | 29400.0 | 21.56 |
2021-01-06 | 22.2 | 21.05 | 21.14 | 21.74 | 67100.0 | 21.64 |
2021-01-05 | 20.92 | 20.02 | 20.25 | 20.63 | 44100.0 | 20.54 |
2021-01-04 | 20.58 | 20.0 | 20.58 | 20.18 | 29400.0 | 20.09 |
2020-12-31 | 20.67 | 20.16 | 20.46 | 20.36 | 21600.0 | 20.27 |
2020-12-30 | 20.72 | 20.15 | 20.15 | 20.65 | 27000.0 | 20.56 |
2020-12-29 | 20.44 | 20.1 | 20.44 | 20.29 | 14300.0 | 20.2 |
2020-12-28 | 20.38 | 20.0 | 20.36 | 20.27 | 39300.0 | 20.18 |
2020-12-24 | 20.28 | 20.0 | 20.28 | 20.01 | 19500.0 | 19.92 |
2020-12-23 | 20.36 | 20.07 | 20.1 | 20.23 | 19700.0 | 20.14 |
2020-12-22 | 20.53 | 20.01 | 20.43 | 20.03 | 15800.0 | 19.94 |
2020-12-21 | 21.84 | 20.31 | 21.8 | 20.56 | 21700.0 | 20.47 |
2020-12-18 | 22.0 | 21.43 | 21.95 | 21.99 | 207400.0 | 21.89 |
2020-12-17 | 21.99 | 20.88 | 20.95 | 21.85 | 41200.0 | 21.75 |
2020-12-16 | 21.65 | 20.99 | 21.4 | 21.17 | 19600.0 | 21.07 |
2020-12-15 | 21.61 | 20.57 | 20.6 | 21.41 | 85100.0 | 21.31 |
2020-12-14 | 20.69 | 20.15 | 20.5 | 20.5 | 34100.0 | 20.41 |
2020-12-11 | 20.45 | 19.48 | 19.48 | 20.25 | 28600.0 | 20.16 |
2020-12-10 | 20.16 | 19.09 | 19.8 | 19.71 | 35600.0 | 19.62 |
2020-12-09 | 20.49 | 19.67 | 20.45 | 19.78 | 39500.0 | 19.69 |
2020-12-08 | 20.45 | 19.97 | 20.02 | 20.45 | 31400.0 | 20.36 |
2020-12-07 | 20.5 | 19.74 | 20.15 | 20.16 | 18800.0 | 20.07 |
2020-12-04 | 20.49 | 19.62 | 19.99 | 20.4 | 20200.0 | 20.31 |
2020-12-03 | 20.22 | 19.6 | 19.76 | 19.72 | 11600.0 | 19.63 |
2020-12-02 | 20.21 | 19.0 | 19.0 | 20.04 | 14300.0 | 19.95 |
2020-12-01 | 19.87 | 18.17 | 19.26 | 19.0 | 52800.0 | 18.91 |
2020-11-30 | 20.2 | 18.6 | 20.2 | 18.67 | 21800.0 | 18.59 |
2020-11-27 | 20.28 | 19.6 | 20.04 | 20.21 | 7600.0 | 20.12 |
2020-11-25 | 20.3 | 19.84 | 19.84 | 20.06 | 16200.0 | 19.97 |
2020-11-24 | 20.35 | 19.76 | 19.76 | 20.26 | 55600.0 | 20.17 |
2020-11-23 | 19.45 | 18.81 | 19.33 | 19.4 | 32300.0 | 19.31 |
2020-11-20 | 19.76 | 18.91 | 19.51 | 18.95 | 45600.0 | 18.86 |
2020-11-19 | 19.93 | 19.43 | 19.7 | 19.86 | 15400.0 | 19.77 |
2020-11-18 | 20.36 | 19.75 | 20.24 | 19.75 | 21300.0 | 19.66 |
2020-11-17 | 20.5 | 19.79 | 19.79 | 20.0 | 30400.0 | 19.91 |
2020-11-16 | 20.33 | 19.85 | 19.91 | 20.1 | 52500.0 | 20.01 |
2020-11-13 | 19.55 | 18.96 | 19.0 | 19.29 | 28100.0 | 19.2 |
2020-11-12 | 19.7 | 18.51 | 19.46 | 18.74 | 27000.0 | 18.65 |
2020-11-11 | 20.4 | 19.02 | 20.4 | 20.0 | 31600.0 | 19.81 |
2020-11-10 | 20.78 | 19.5 | 19.57 | 20.2 | 73500.0 | 20.01 |
2020-11-09 | 19.95 | 18.44 | 18.51 | 19.17 | 70600.0 | 18.99 |
2020-11-06 | 17.3 | 16.89 | 17.29 | 17.22 | 104000.0 | 17.06 |
2020-11-05 | 17.28 | 16.3 | 16.3 | 17.11 | 43000.0 | 16.95 |
2020-11-04 | 17.37 | 16.18 | 17.37 | 16.35 | 11100.0 | 16.19 |
2020-11-03 | 17.75 | 17.2 | 17.2 | 17.68 | 44700.0 | 17.51 |
2020-11-02 | 17.0 | 16.41 | 16.53 | 16.9 | 24300.0 | 16.74 |
2020-10-30 | 16.96 | 16.19 | 16.65 | 16.61 | 28900.0 | 16.45 |
2020-10-29 | 17.08 | 15.9 | 16.06 | 16.96 | 33200.0 | 16.8 |
2020-10-28 | 16.64 | 15.67 | 15.9 | 16.21 | 31000.0 | 16.06 |
2020-10-27 | 16.79 | 16.34 | 16.78 | 16.36 | 12300.0 | 16.2 |
2020-10-26 | 17.16 | 16.43 | 17.16 | 16.98 | 15800.0 | 16.82 |
2020-10-23 | 17.35 | 16.68 | 17.16 | 17.16 | 31600.0 | 17.0 |
2020-10-22 | 17.0 | 16.32 | 16.49 | 16.95 | 70500.0 | 16.79 |
2020-10-21 | 16.47 | 16.23 | 16.4 | 16.41 | 15600.0 | 16.25 |
2020-10-20 | 16.45 | 16.0 | 16.0 | 16.35 | 27400.0 | 16.19 |
2020-10-19 | 16.15 | 15.76 | 15.91 | 15.85 | 9700.0 | 15.7 |
2020-10-16 | 16.12 | 15.61 | 15.61 | 16.07 | 26800.0 | 15.92 |
2020-10-15 | 15.9 | 14.94 | 14.99 | 15.74 | 13700.0 | 15.59 |
2020-10-14 | 15.67 | 15.16 | 15.47 | 15.22 | 7500.0 | 15.08 |
2020-10-13 | 15.98 | 15.42 | 15.98 | 15.49 | 11400.0 | 15.34 |
2020-10-12 | 16.2 | 15.74 | 15.84 | 16.15 | 24800.0 | 16.0 |
2020-10-09 | 16.2 | 15.8 | 16.2 | 15.82 | 10500.0 | 15.67 |
2020-10-08 | 16.26 | 15.83 | 16.0 | 16.08 | 44000.0 | 15.93 |
2020-10-07 | 16.0 | 15.18 | 15.18 | 16.0 | 57900.0 | 15.85 |
2020-10-06 | 15.95 | 15.39 | 15.84 | 15.4 | 62000.0 | 15.25 |
2020-10-05 | 15.8 | 15.4 | 15.6 | 15.73 | 32000.0 | 15.58 |
2020-10-02 | 15.77 | 15.03 | 15.03 | 15.5 | 47000.0 | 15.35 |
2020-10-01 | 15.57 | 14.71 | 15.09 | 15.32 | 42200.0 | 15.17 |
2020-09-30 | 15.14 | 14.31 | 14.31 | 15.0 | 43400.0 | 14.86 |
2020-09-29 | 14.68 | 13.86 | 14.23 | 14.19 | 20900.0 | 14.05 |
2020-09-28 | 14.75 | 13.67 | 13.67 | 14.11 | 29300.0 | 13.98 |
2020-09-25 | 13.72 | 12.6 | 13.19 | 13.51 | 19800.0 | 13.38 |
2020-09-24 | 13.53 | 12.77 | 12.83 | 13.36 | 42800.0 | 13.23 |
2020-09-23 | 13.33 | 12.76 | 13.08 | 12.79 | 44500.0 | 12.67 |
2020-09-22 | 13.81 | 13.02 | 13.69 | 13.08 | 36000.0 | 12.96 |
2020-09-21 | 15.3 | 13.38 | 14.5 | 13.65 | 46600.0 | 13.52 |
2020-09-18 | 15.56 | 14.56 | 15.13 | 14.74 | 740400.0 | 14.6 |
2020-09-17 | 15.31 | 14.93 | 15.0 | 14.94 | 53900.0 | 14.8 |
2020-09-16 | 15.39 | 15.02 | 15.22 | 15.1 | 47300.0 | 14.96 |
2020-09-15 | 15.37 | 15.06 | 15.35 | 15.06 | 26200.0 | 14.92 |
2020-09-14 | 15.41 | 14.98 | 15.22 | 15.19 | 23400.0 | 15.05 |
2020-09-11 | 15.27 | 15.0 | 15.2 | 15.05 | 35300.0 | 14.91 |
2020-09-10 | 15.49 | 15.13 | 15.25 | 15.14 | 44900.0 | 15.0 |
2020-09-09 | 15.75 | 14.67 | 15.65 | 15.23 | 56300.0 | 15.09 |
2020-09-08 | 15.48 | 14.88 | 15.31 | 15.34 | 41300.0 | 15.19 |
2020-09-04 | 15.92 | 15.45 | 15.85 | 15.55 | 72700.0 | 15.4 |
2020-09-03 | 15.97 | 15.4 | 15.97 | 15.58 | 18100.0 | 15.43 |
2020-09-02 | 16.0 | 14.82 | 15.43 | 15.95 | 81200.0 | 15.8 |
2020-09-01 | 15.64 | 14.33 | 14.37 | 15.5 | 53100.0 | 15.35 |
2020-08-31 | 15.39 | 14.22 | 15.18 | 14.47 | 47400.0 | 14.33 |
2020-08-28 | 15.14 | 14.47 | 14.61 | 15.06 | 47200.0 | 14.92 |
2020-08-27 | 14.6 | 13.72 | 14.18 | 14.55 | 56500.0 | 14.41 |
2020-08-26 | 14.81 | 13.98 | 14.78 | 14.12 | 28400.0 | 13.99 |
2020-08-25 | 14.96 | 13.64 | 14.0 | 14.85 | 46500.0 | 14.71 |
2020-08-24 | 13.97 | 12.45 | 12.45 | 13.82 | 43300.0 | 13.69 |
2020-08-21 | 13.22 | 12.12 | 13.22 | 12.13 | 79800.0 | 12.01 |
2020-08-20 | 13.62 | 13.25 | 13.53 | 13.34 | 16200.0 | 13.21 |
2020-08-19 | 14.29 | 13.7 | 14.16 | 13.8 | 24800.0 | 13.67 |
2020-08-18 | 14.78 | 13.75 | 14.45 | 13.89 | 16200.0 | 13.76 |
2020-08-17 | 14.6 | 14.2 | 14.28 | 14.59 | 6000.0 | 14.45 |
2020-08-14 | 15.1 | 13.82 | 14.71 | 14.73 | 17200.0 | 14.59 |
2020-08-13 | 14.96 | 14.18 | 14.84 | 14.6 | 21000.0 | 14.46 |
2020-08-12 | 15.4 | 14.66 | 15.4 | 15.09 | 26900.0 | 14.85 |
2020-08-11 | 15.36 | 14.42 | 15.29 | 14.97 | 45600.0 | 14.73 |
2020-08-10 | 15.35 | 14.49 | 14.78 | 15.04 | 28900.0 | 14.8 |
2020-08-07 | 14.89 | 13.76 | 13.81 | 14.87 | 67000.0 | 14.63 |
2020-08-06 | 14.0 | 13.66 | 13.8 | 13.94 | 15700.0 | 13.72 |
2020-08-05 | 14.05 | 13.43 | 13.54 | 13.9 | 39900.0 | 13.68 |
2020-08-04 | 13.4 | 13.28 | 13.4 | 13.35 | 8700.0 | 13.14 |
2020-08-03 | 13.71 | 13.3 | 13.52 | 13.54 | 26900.0 | 13.32 |
2020-07-31 | 13.8 | 13.44 | 13.51 | 13.64 | 30000.0 | 13.42 |
2020-07-30 | 14.19 | 13.4 | 14.0 | 13.55 | 35100.0 | 13.33 |
2020-07-29 | 14.26 | 13.66 | 13.66 | 14.21 | 20500.0 | 13.98 |
2020-07-28 | 13.94 | 13.5 | 13.55 | 13.67 | 4700.0 | 13.45 |
2020-07-27 | 14.27 | 13.55 | 14.06 | 13.7 | 10700.0 | 13.48 |
2020-07-24 | 14.27 | 13.87 | 13.87 | 13.88 | 10500.0 | 13.66 |
2020-07-23 | 14.61 | 13.85 | 13.98 | 14.0 | 34600.0 | 13.77 |
2020-07-22 | 14.65 | 13.99 | 14.14 | 14.25 | 23000.0 | 14.02 |
2020-07-21 | 14.98 | 13.84 | 13.84 | 14.36 | 23900.0 | 14.13 |
2020-07-20 | 14.06 | 12.65 | 13.89 | 13.73 | 23000.0 | 13.51 |
2020-07-17 | 14.89 | 13.78 | 14.31 | 14.09 | 29700.0 | 13.86 |
2020-07-16 | 15.75 | 14.28 | 15.75 | 14.58 | 37900.0 | 14.35 |
2020-07-15 | 15.04 | 14.0 | 14.0 | 14.8 | 44400.0 | 14.56 |
2020-07-14 | 15.22 | 13.29 | 14.0 | 13.71 | 73000.0 | 13.49 |
2020-07-13 | 14.15 | 13.19 | 13.95 | 13.86 | 55100.0 | 13.64 |
2020-07-10 | 13.97 | 12.8 | 12.96 | 13.76 | 34200.0 | 13.54 |
2020-07-09 | 14.15 | 12.76 | 13.6 | 12.81 | 39400.0 | 12.6 |
2020-07-08 | 14.59 | 13.55 | 13.67 | 13.69 | 24900.0 | 13.47 |
2020-07-07 | 14.82 | 13.79 | 14.26 | 13.81 | 30600.0 | 13.59 |
2020-07-06 | 14.74 | 14.2 | 14.53 | 14.49 | 30100.0 | 14.26 |
2020-07-02 | 15.01 | 14.08 | 15.01 | 14.21 | 31900.0 | 13.98 |
2020-07-01 | 15.41 | 14.47 | 15.41 | 14.52 | 29700.0 | 14.29 |
2020-06-30 | 15.55 | 14.68 | 14.68 | 15.35 | 56600.0 | 15.1 |
2020-06-29 | 15.01 | 14.5 | 14.5 | 14.78 | 47500.0 | 14.54 |
2020-06-26 | 14.52 | 14.03 | 14.41 | 14.28 | 126000.0 | 14.05 |
2020-06-25 | 14.7 | 14.03 | 14.32 | 14.64 | 44300.0 | 14.4 |
2020-06-24 | 14.79 | 14.04 | 14.73 | 14.45 | 66700.0 | 14.22 |
2020-06-23 | 16.05 | 14.86 | 15.56 | 15.0 | 112400.0 | 14.76 |
2020-06-22 | 15.54 | 14.76 | 14.98 | 15.43 | 88000.0 | 15.18 |
2020-06-19 | 16.85 | 14.86 | 16.45 | 15.1 | 276100.0 | 14.86 |
2020-06-18 | 16.95 | 15.08 | 15.24 | 16.57 | 140100.0 | 16.3 |
2020-06-17 | 16.8 | 15.05 | 16.54 | 15.35 | 79200.0 | 15.1 |
2020-06-16 | 16.87 | 15.06 | 15.8 | 16.56 | 93000.0 | 16.29 |
2020-06-15 | 15.24 | 14.13 | 14.25 | 15.03 | 51200.0 | 14.79 |
2020-06-12 | 14.95 | 14.25 | 14.69 | 14.84 | 42800.0 | 14.6 |
2020-06-11 | 15.34 | 13.84 | 15.34 | 13.98 | 58100.0 | 13.76 |
2020-06-10 | 17.1 | 16.0 | 17.1 | 16.0 | 59100.0 | 15.74 |
2020-06-09 | 17.33 | 16.0 | 16.37 | 16.93 | 59000.0 | 16.66 |
2020-06-08 | 18.19 | 16.61 | 18.19 | 16.72 | 87400.0 | 16.45 |
2020-06-05 | 17.99 | 16.33 | 16.4 | 17.36 | 129400.0 | 17.08 |
2020-06-04 | 15.84 | 14.97 | 15.51 | 15.62 | 63700.0 | 15.37 |
2020-06-03 | 16.34 | 14.15 | 14.37 | 15.65 | 77000.0 | 15.4 |
2020-06-02 | 14.46 | 14.0 | 14.13 | 14.19 | 67600.0 | 13.96 |
2020-06-01 | 14.87 | 14.0 | 14.87 | 14.0 | 67700.0 | 13.77 |
2020-05-29 | 15.65 | 14.05 | 15.15 | 14.49 | 61600.0 | 14.26 |
2020-05-28 | 16.33 | 14.31 | 14.38 | 15.2 | 89300.0 | 14.96 |
2020-05-27 | 14.33 | 13.93 | 14.1 | 14.14 | 97200.0 | 13.91 |
2020-05-26 | 14.47 | 13.16 | 13.17 | 13.79 | 93800.0 | 13.57 |
2020-05-22 | 12.73 | 12.4 | 12.73 | 12.73 | 25200.0 | 12.53 |
2020-05-21 | 12.92 | 12.08 | 12.5 | 12.65 | 85600.0 | 12.45 |
2020-05-20 | 12.75 | 12.24 | 12.31 | 12.55 | 56900.0 | 12.35 |
2020-05-19 | 12.53 | 11.89 | 12.29 | 12.03 | 55300.0 | 11.84 |
2020-05-18 | 12.6 | 10.95 | 11.92 | 12.34 | 79900.0 | 12.14 |
2020-05-15 | 11.46 | 10.9 | 11.07 | 11.44 | 28100.0 | 11.26 |
2020-05-14 | 11.4 | 10.0 | 10.72 | 11.08 | 155400.0 | 10.9 |
2020-05-13 | 11.26 | 10.43 | 11.25 | 11.12 | 60100.0 | 10.84 |
2020-05-12 | 12.1 | 11.34 | 12.1 | 11.34 | 69000.0 | 11.06 |
2020-05-11 | 12.28 | 11.33 | 12.02 | 11.99 | 51200.0 | 11.69 |
2020-05-08 | 13.03 | 11.75 | 12.37 | 12.08 | 62800.0 | 11.78 |
2020-05-07 | 13.31 | 11.66 | 11.94 | 11.96 | 67500.0 | 11.66 |
2020-05-06 | 12.62 | 11.55 | 12.62 | 11.78 | 30900.0 | 11.49 |
2020-05-05 | 14.05 | 12.47 | 12.74 | 12.58 | 84400.0 | 12.27 |
2020-05-04 | 12.81 | 11.84 | 12.61 | 12.74 | 30700.0 | 12.42 |
2020-05-01 | 14.18 | 12.3 | 13.16 | 12.96 | 45300.0 | 12.64 |
2020-04-30 | 14.32 | 13.5 | 14.01 | 13.98 | 27400.0 | 13.63 |
2020-04-29 | 14.91 | 11.84 | 13.24 | 14.49 | 86400.0 | 14.13 |
2020-04-28 | 14.58 | 13.13 | 13.49 | 14.01 | 39900.0 | 13.66 |
2020-04-27 | 13.38 | 12.59 | 12.9 | 13.24 | 93300.0 | 12.91 |
2020-04-24 | 13.11 | 12.32 | 13.11 | 12.52 | 90400.0 | 12.21 |
2020-04-23 | 13.08 | 11.82 | 12.08 | 12.58 | 33500.0 | 12.27 |
2020-04-22 | 12.38 | 11.59 | 12.38 | 12.15 | 21200.0 | 11.85 |
2020-04-21 | 12.1 | 11.11 | 11.28 | 12.08 | 44500.0 | 11.78 |
2020-04-20 | 12.49 | 11.68 | 12.02 | 11.83 | 52200.0 | 11.54 |
2020-04-17 | 12.63 | 11.92 | 12.37 | 12.04 | 33300.0 | 11.74 |
2020-04-16 | 12.2 | 11.1 | 12.2 | 11.7 | 41400.0 | 11.41 |
2020-04-15 | 12.51 | 11.51 | 12.51 | 11.86 | 35100.0 | 11.56 |
2020-04-14 | 13.84 | 12.84 | 13.18 | 12.95 | 29100.0 | 12.63 |
2020-04-13 | 13.85 | 12.3 | 13.85 | 12.79 | 32500.0 | 12.47 |
2020-04-09 | 13.65 | 12.79 | 13.18 | 13.45 | 42200.0 | 13.11 |
2020-04-08 | 12.8 | 11.61 | 12.45 | 12.63 | 56600.0 | 12.32 |
2020-04-07 | 13.13 | 11.26 | 12.82 | 11.96 | 72100.0 | 11.66 |
2020-04-06 | 13.42 | 11.62 | 11.62 | 12.3 | 54300.0 | 11.99 |
2020-04-03 | 12.53 | 10.85 | 11.65 | 11.0 | 49600.0 | 10.73 |
2020-04-02 | 12.19 | 10.97 | 10.97 | 11.88 | 35500.0 | 11.58 |
2020-04-01 | 13.28 | 11.25 | 13.28 | 11.27 | 105100.0 | 10.99 |
2020-03-31 | 14.23 | 12.68 | 13.53 | 13.5 | 53600.0 | 13.16 |
2020-03-30 | 14.58 | 12.26 | 13.3 | 13.5 | 43100.0 | 13.16 |
2020-03-27 | 14.7 | 12.0 | 14.7 | 13.42 | 75200.0 | 13.09 |
2020-03-26 | 15.07 | 11.0 | 11.01 | 14.87 | 55100.0 | 14.5 |
2020-03-25 | 12.83 | 10.15 | 10.25 | 11.19 | 82900.0 | 10.91 |
2020-03-24 | 10.97 | 10.0 | 10.34 | 10.25 | 48500.0 | 9.99 |
2020-03-23 | 10.23 | 9.17 | 10.1 | 9.83 | 36300.0 | 9.58 |
2020-03-20 | 10.68 | 9.75 | 9.75 | 9.96 | 153700.0 | 9.71 |
2020-03-19 | 12.43 | 9.25 | 10.4 | 9.64 | 181200.0 | 9.4 |
2020-03-18 | 13.7 | 10.35 | 11.21 | 10.4 | 108700.0 | 10.14 |
2020-03-17 | 13.0 | 10.49 | 11.99 | 11.0 | 102900.0 | 10.73 |
2020-03-16 | 13.7 | 10.91 | 12.59 | 10.91 | 67400.0 | 10.64 |
2020-03-13 | 16.61 | 13.25 | 16.47 | 15.0 | 124600.0 | 14.63 |
2020-03-12 | 17.63 | 15.1 | 16.72 | 15.11 | 96200.0 | 14.73 |
2020-03-11 | 18.45 | 17.27 | 17.71 | 17.47 | 30900.0 | 17.03 |
2020-03-10 | 19.85 | 16.6 | 19.85 | 18.61 | 34100.0 | 18.15 |
2020-03-09 | 21.33 | 18.7 | 20.85 | 19.5 | 20400.0 | 19.01 |
2020-03-06 | 22.1 | 21.27 | 21.31 | 21.69 | 14600.0 | 21.15 |
2020-03-05 | 23.59 | 21.3 | 23.14 | 21.6 | 16000.0 | 21.06 |
2020-03-04 | 23.75 | 22.8 | 23.75 | 23.59 | 37200.0 | 23.0 |
2020-03-03 | 24.38 | 22.97 | 23.96 | 23.18 | 15200.0 | 22.6 |
2020-03-02 | 24.28 | 23.68 | 23.92 | 24.08 | 16800.0 | 23.48 |
2020-02-28 | 24.85 | 23.49 | 24.37 | 24.07 | 41700.0 | 23.47 |
2020-02-27 | 25.32 | 24.72 | 24.9 | 24.77 | 32900.0 | 24.15 |
2020-02-26 | 25.24 | 24.75 | 25.01 | 25.0 | 9300.0 | 24.38 |
2020-02-25 | 25.33 | 24.65 | 25.14 | 24.9 | 15000.0 | 24.28 |
2020-02-24 | 25.32 | 24.9 | 24.98 | 25.03 | 7000.0 | 24.41 |
2020-02-21 | 25.93 | 25.45 | 25.78 | 25.45 | 25600.0 | 24.82 |
2020-02-20 | 25.84 | 25.51 | 25.61 | 25.71 | 10900.0 | 25.07 |
2020-02-19 | 26.14 | 25.6 | 25.86 | 25.6 | 19000.0 | 24.96 |
2020-02-18 | 26.64 | 25.57 | 26.28 | 25.57 | 9500.0 | 24.93 |