名前 | Bryn Mawr Bank Corporation Common Stock |
ティッカー | BMTC |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 36.04 | 35.57 | 35.58 | 35.81 | 91900.0 | 35.81 |
2021-02-12 | 35.23 | 34.74 | 34.89 | 35.12 | 58100.0 | 35.12 |
2021-02-11 | 35.54 | 34.49 | 35.33 | 34.99 | 108200.0 | 34.99 |
2021-02-10 | 35.72 | 34.66 | 35.23 | 35.3 | 96500.0 | 35.3 |
2021-02-09 | 35.21 | 34.07 | 34.39 | 35.15 | 71600.0 | 35.15 |
2021-02-08 | 34.45 | 33.65 | 33.65 | 34.44 | 56300.0 | 34.44 |
2021-02-05 | 33.7 | 33.05 | 33.7 | 33.58 | 38500.0 | 33.58 |
2021-02-04 | 33.49 | 32.48 | 32.48 | 33.4 | 52500.0 | 33.4 |
2021-02-03 | 32.67 | 31.9 | 32.5 | 32.35 | 51500.0 | 32.35 |
2021-02-02 | 32.81 | 31.85 | 32.39 | 32.51 | 74600.0 | 32.51 |
2021-02-01 | 32.03 | 30.83 | 31.43 | 31.84 | 54900.0 | 31.84 |
2021-01-29 | 32.01 | 31.08 | 31.37 | 31.08 | 105600.0 | 31.08 |
2021-01-28 | 32.27 | 31.36 | 31.61 | 31.74 | 85700.0 | 31.47 |
2021-01-27 | 32.26 | 30.9 | 31.39 | 31.18 | 149600.0 | 30.91 |
2021-01-26 | 33.3 | 32.25 | 33.3 | 32.26 | 47200.0 | 31.99 |
2021-01-25 | 33.28 | 32.15 | 33.28 | 33.05 | 72000.0 | 32.77 |
2021-01-22 | 34.13 | 32.69 | 33.23 | 33.37 | 115100.0 | 33.09 |
2021-01-21 | 33.92 | 32.74 | 33.9 | 33.24 | 57300.0 | 32.96 |
2021-01-20 | 34.95 | 33.55 | 34.65 | 33.91 | 59200.0 | 33.62 |
2021-01-19 | 34.87 | 34.0 | 34.55 | 34.34 | 149400.0 | 34.05 |
2021-01-15 | 34.52 | 33.09 | 33.6 | 33.72 | 81700.0 | 33.43 |
2021-01-14 | 34.09 | 33.5 | 33.8 | 33.79 | 105900.0 | 33.5 |
2021-01-13 | 33.58 | 33.17 | 33.52 | 33.39 | 78500.0 | 33.11 |
2021-01-12 | 33.85 | 33.13 | 33.13 | 33.61 | 49300.0 | 33.32 |
2021-01-11 | 33.28 | 31.18 | 31.99 | 32.91 | 51400.0 | 32.63 |
2021-01-08 | 33.32 | 31.82 | 33.32 | 32.51 | 56400.0 | 32.23 |
2021-01-07 | 33.63 | 33.11 | 33.63 | 33.32 | 64300.0 | 33.04 |
2021-01-06 | 33.44 | 31.68 | 31.68 | 32.95 | 101800.0 | 32.67 |
2021-01-05 | 31.22 | 30.29 | 30.29 | 30.68 | 52500.0 | 30.42 |
2021-01-04 | 30.81 | 29.83 | 30.74 | 30.41 | 74500.0 | 30.15 |
2020-12-31 | 30.64 | 29.71 | 30.0 | 30.6 | 139400.0 | 30.34 |
2020-12-30 | 30.35 | 29.9 | 30.11 | 29.93 | 76200.0 | 29.68 |
2020-12-29 | 30.74 | 29.78 | 30.74 | 29.89 | 63200.0 | 29.64 |
2020-12-28 | 31.11 | 30.51 | 30.83 | 30.6 | 69700.0 | 30.34 |
2020-12-24 | 30.54 | 29.91 | 30.43 | 30.54 | 26200.0 | 30.28 |
2020-12-23 | 30.35 | 29.42 | 29.42 | 30.35 | 58300.0 | 30.09 |
2020-12-22 | 29.79 | 29.15 | 29.65 | 29.18 | 69800.0 | 28.93 |
2020-12-21 | 30.55 | 29.22 | 30.45 | 29.49 | 131800.0 | 29.24 |
2020-12-18 | 31.82 | 30.08 | 31.76 | 30.4 | 367900.0 | 30.14 |
2020-12-17 | 32.0 | 31.39 | 32.0 | 31.7 | 64900.0 | 31.43 |
2020-12-16 | 32.09 | 31.04 | 32.09 | 31.9 | 108300.0 | 31.63 |
2020-12-15 | 32.05 | 30.56 | 31.44 | 31.69 | 195300.0 | 31.42 |
2020-12-14 | 31.64 | 31.0 | 31.6 | 31.12 | 103800.0 | 30.86 |
2020-12-11 | 31.8 | 31.21 | 31.69 | 31.3 | 95900.0 | 31.03 |
2020-12-10 | 32.08 | 31.59 | 31.68 | 32.06 | 34200.0 | 31.79 |
2020-12-09 | 32.55 | 31.88 | 32.33 | 31.97 | 46000.0 | 31.7 |
2020-12-08 | 31.96 | 31.24 | 31.28 | 31.95 | 49300.0 | 31.68 |
2020-12-07 | 31.76 | 31.0 | 31.63 | 31.67 | 60500.0 | 31.4 |
2020-12-04 | 31.72 | 30.51 | 31.13 | 31.67 | 42700.0 | 31.4 |
2020-12-03 | 31.01 | 30.43 | 30.93 | 30.81 | 87400.0 | 30.55 |
2020-12-02 | 31.07 | 30.17 | 30.17 | 30.89 | 75700.0 | 30.63 |
2020-12-01 | 31.33 | 30.0 | 30.59 | 30.3 | 57400.0 | 30.04 |
2020-11-30 | 30.88 | 29.69 | 30.22 | 29.82 | 65000.0 | 29.57 |
2020-11-27 | 31.84 | 30.63 | 31.51 | 31.12 | 26100.0 | 30.86 |
2020-11-25 | 32.32 | 31.22 | 31.95 | 31.61 | 58300.0 | 31.34 |
2020-11-24 | 32.55 | 31.28 | 31.28 | 32.41 | 77500.0 | 32.13 |
2020-11-23 | 31.31 | 30.57 | 30.66 | 30.77 | 56200.0 | 30.51 |
2020-11-20 | 31.43 | 30.01 | 30.21 | 30.47 | 74500.0 | 30.21 |
2020-11-19 | 30.3 | 29.74 | 30.07 | 30.28 | 38300.0 | 30.02 |
2020-11-18 | 31.35 | 30.21 | 30.8 | 30.21 | 54500.0 | 29.95 |
2020-11-17 | 30.83 | 29.79 | 30.48 | 30.77 | 52800.0 | 30.51 |
2020-11-16 | 30.99 | 29.99 | 30.64 | 30.91 | 55600.0 | 30.65 |
2020-11-13 | 29.78 | 28.98 | 29.0 | 29.62 | 43200.0 | 29.37 |
2020-11-12 | 29.26 | 28.49 | 29.26 | 28.93 | 51100.0 | 28.68 |
2020-11-11 | 31.0 | 29.41 | 30.84 | 29.66 | 45200.0 | 29.41 |
2020-11-10 | 31.06 | 29.32 | 30.5 | 30.71 | 89700.0 | 30.45 |
2020-11-09 | 31.27 | 27.48 | 27.75 | 30.05 | 151500.0 | 29.79 |
2020-11-06 | 27.51 | 26.22 | 27.51 | 26.4 | 36000.0 | 26.18 |
2020-11-05 | 27.45 | 26.64 | 26.64 | 27.23 | 53800.0 | 27.0 |
2020-11-04 | 27.56 | 26.41 | 27.3 | 26.64 | 132600.0 | 26.41 |
2020-11-03 | 28.1 | 27.5 | 27.61 | 27.8 | 95400.0 | 27.56 |
2020-11-02 | 27.59 | 27.0 | 27.2 | 27.42 | 49500.0 | 27.19 |
2020-10-30 | 27.17 | 26.46 | 26.48 | 26.86 | 79300.0 | 26.63 |
2020-10-29 | 26.9 | 26.22 | 26.35 | 26.82 | 66800.0 | 26.32 |
2020-10-28 | 27.1 | 26.37 | 26.5 | 26.72 | 79200.0 | 26.23 |
2020-10-27 | 27.93 | 27.04 | 27.25 | 27.05 | 46800.0 | 26.55 |
2020-10-26 | 28.4 | 27.61 | 27.98 | 28.05 | 47800.0 | 27.53 |
2020-10-23 | 29.01 | 27.96 | 27.96 | 28.43 | 81000.0 | 27.9 |
2020-10-22 | 28.48 | 26.42 | 26.92 | 28.34 | 132900.0 | 27.82 |
2020-10-21 | 27.34 | 26.93 | 27.22 | 27.0 | 42700.0 | 26.5 |
2020-10-20 | 27.51 | 26.75 | 27.08 | 27.17 | 36100.0 | 26.67 |
2020-10-19 | 27.65 | 26.65 | 27.33 | 26.75 | 84800.0 | 26.26 |
2020-10-16 | 27.34 | 26.76 | 27.13 | 27.21 | 58200.0 | 26.71 |
2020-10-15 | 27.27 | 26.03 | 26.09 | 27.27 | 59200.0 | 26.77 |
2020-10-14 | 27.37 | 26.56 | 27.13 | 26.56 | 28000.0 | 26.07 |
2020-10-13 | 27.99 | 27.12 | 27.86 | 27.13 | 59100.0 | 26.63 |
2020-10-12 | 28.18 | 27.41 | 27.53 | 28.12 | 54900.0 | 27.6 |
2020-10-09 | 28.23 | 27.38 | 28.23 | 27.53 | 30300.0 | 27.02 |
2020-10-08 | 28.07 | 27.5 | 27.86 | 27.89 | 94800.0 | 27.37 |
2020-10-07 | 27.67 | 26.58 | 27.22 | 27.48 | 63400.0 | 26.97 |
2020-10-06 | 27.8 | 25.76 | 27.25 | 26.79 | 126000.0 | 26.29 |
2020-10-05 | 26.91 | 25.96 | 25.96 | 26.84 | 65100.0 | 26.34 |
2020-10-02 | 25.88 | 24.54 | 24.54 | 25.79 | 45600.0 | 25.31 |
2020-10-01 | 25.04 | 24.44 | 24.9 | 24.95 | 64900.0 | 24.49 |
2020-09-30 | 25.52 | 24.72 | 25.04 | 24.87 | 57500.0 | 24.41 |
2020-09-29 | 25.25 | 24.58 | 25.21 | 24.98 | 34900.0 | 24.52 |
2020-09-28 | 25.5 | 24.56 | 24.56 | 25.3 | 62900.0 | 24.83 |
2020-09-25 | 24.59 | 23.98 | 23.98 | 24.53 | 68300.0 | 24.08 |
2020-09-24 | 24.78 | 23.96 | 24.26 | 24.3 | 51700.0 | 23.85 |
2020-09-23 | 25.26 | 24.04 | 24.83 | 24.18 | 75800.0 | 23.73 |
2020-09-22 | 25.5 | 24.29 | 25.29 | 24.69 | 75900.0 | 24.23 |
2020-09-21 | 26.4 | 24.66 | 26.2 | 25.11 | 125300.0 | 24.65 |
2020-09-18 | 26.7 | 25.98 | 26.59 | 26.64 | 222100.0 | 26.15 |
2020-09-17 | 26.86 | 26.27 | 26.53 | 26.59 | 40600.0 | 26.1 |
2020-09-16 | 27.24 | 26.57 | 26.7 | 26.93 | 44400.0 | 26.43 |
2020-09-15 | 27.41 | 26.64 | 27.31 | 26.68 | 70300.0 | 26.19 |
2020-09-14 | 27.28 | 26.54 | 26.54 | 27.19 | 67900.0 | 26.69 |
2020-09-11 | 26.89 | 26.5 | 26.78 | 26.63 | 55200.0 | 26.14 |
2020-09-10 | 27.26 | 26.65 | 27.26 | 26.72 | 71600.0 | 26.23 |
2020-09-09 | 27.66 | 26.89 | 27.66 | 27.08 | 59700.0 | 26.58 |
2020-09-08 | 27.96 | 26.94 | 27.69 | 27.33 | 88600.0 | 26.82 |
2020-09-04 | 28.51 | 27.77 | 28.37 | 28.13 | 49900.0 | 27.61 |
2020-09-03 | 28.56 | 27.55 | 27.7 | 27.73 | 75700.0 | 27.22 |
2020-09-02 | 27.7 | 27.09 | 27.16 | 27.57 | 78100.0 | 27.06 |
2020-09-01 | 27.41 | 26.9 | 27.17 | 27.24 | 133700.0 | 26.74 |
2020-08-31 | 27.58 | 27.12 | 27.43 | 27.14 | 117000.0 | 26.64 |
2020-08-28 | 27.92 | 27.33 | 27.92 | 27.58 | 105800.0 | 27.07 |
2020-08-27 | 27.72 | 27.04 | 27.04 | 27.58 | 71800.0 | 27.07 |
2020-08-26 | 27.63 | 27.03 | 27.33 | 27.09 | 85600.0 | 26.59 |
2020-08-25 | 27.9 | 27.19 | 27.6 | 27.54 | 66300.0 | 27.03 |
2020-08-24 | 27.43 | 26.31 | 26.78 | 27.43 | 73600.0 | 26.92 |
2020-08-21 | 26.92 | 26.3 | 26.79 | 26.49 | 47400.0 | 26.0 |
2020-08-20 | 26.96 | 26.51 | 26.88 | 26.77 | 63100.0 | 26.28 |
2020-08-19 | 27.77 | 26.62 | 27.07 | 27.28 | 51400.0 | 26.78 |
2020-08-18 | 28.21 | 26.89 | 27.86 | 27.06 | 73100.0 | 26.56 |
2020-08-17 | 28.11 | 27.57 | 28.11 | 27.71 | 41300.0 | 27.2 |
2020-08-14 | 28.34 | 27.7 | 27.94 | 28.18 | 42800.0 | 27.66 |
2020-08-13 | 28.52 | 27.98 | 28.36 | 28.16 | 51300.0 | 27.64 |
2020-08-12 | 29.55 | 28.25 | 29.34 | 28.61 | 50900.0 | 28.08 |
2020-08-11 | 29.44 | 28.74 | 29.02 | 28.74 | 174200.0 | 28.21 |
2020-08-10 | 29.35 | 28.09 | 28.33 | 28.43 | 118300.0 | 27.9 |
2020-08-07 | 28.19 | 26.54 | 26.75 | 28.19 | 79200.0 | 27.67 |
2020-08-06 | 27.13 | 26.73 | 26.74 | 26.9 | 67300.0 | 26.4 |
2020-08-05 | 26.95 | 26.08 | 26.46 | 26.85 | 251400.0 | 26.35 |
2020-08-04 | 26.26 | 25.87 | 26.26 | 26.12 | 52400.0 | 25.64 |
2020-08-03 | 26.33 | 25.79 | 26.15 | 26.24 | 53400.0 | 25.75 |
2020-07-31 | 26.52 | 25.6 | 26.42 | 26.04 | 64700.0 | 25.56 |
2020-07-30 | 27.17 | 26.35 | 26.86 | 26.79 | 44300.0 | 26.03 |
2020-07-29 | 27.58 | 26.66 | 26.8 | 27.49 | 69800.0 | 26.71 |
2020-07-28 | 27.2 | 26.75 | 26.75 | 26.89 | 60500.0 | 26.13 |
2020-07-27 | 27.76 | 26.74 | 27.76 | 26.85 | 101400.0 | 26.09 |
2020-07-24 | 28.54 | 27.8 | 28.13 | 27.83 | 54000.0 | 27.04 |
2020-07-23 | 28.13 | 27.35 | 27.45 | 28.1 | 86700.0 | 27.3 |
2020-07-22 | 28.35 | 27.01 | 27.72 | 27.44 | 100100.0 | 26.66 |
2020-07-21 | 28.77 | 26.93 | 27.16 | 28.54 | 153900.0 | 27.73 |
2020-07-20 | 26.12 | 25.6 | 26.07 | 25.87 | 81200.0 | 25.14 |
2020-07-17 | 27.08 | 26.1 | 26.83 | 26.28 | 72100.0 | 25.53 |
2020-07-16 | 27.19 | 26.33 | 26.48 | 26.91 | 81400.0 | 26.15 |
2020-07-15 | 26.98 | 26.11 | 26.24 | 26.62 | 153800.0 | 25.86 |
2020-07-14 | 26.16 | 25.11 | 25.58 | 25.45 | 132600.0 | 24.73 |
2020-07-13 | 26.15 | 24.88 | 25.52 | 25.68 | 113200.0 | 24.95 |
2020-07-10 | 25.25 | 23.96 | 23.96 | 25.22 | 168300.0 | 24.5 |
2020-07-09 | 25.49 | 23.9 | 24.88 | 24.0 | 93500.0 | 23.32 |
2020-07-08 | 25.72 | 24.62 | 25.28 | 25.02 | 110400.0 | 24.31 |
2020-07-07 | 25.99 | 25.14 | 25.81 | 25.31 | 67400.0 | 24.59 |
2020-07-06 | 27.28 | 25.85 | 26.97 | 26.1 | 81800.0 | 25.36 |
2020-07-02 | 27.38 | 26.11 | 27.1 | 26.23 | 67300.0 | 25.49 |
2020-07-01 | 28.16 | 26.22 | 27.69 | 26.38 | 82100.0 | 25.63 |
2020-06-30 | 27.83 | 26.71 | 26.71 | 27.66 | 112800.0 | 26.88 |
2020-06-29 | 27.41 | 26.07 | 26.35 | 26.92 | 144500.0 | 26.16 |
2020-06-26 | 26.58 | 25.34 | 26.46 | 26.11 | 514200.0 | 25.37 |
2020-06-25 | 26.83 | 25.54 | 25.63 | 26.83 | 98800.0 | 26.07 |
2020-06-24 | 26.46 | 25.71 | 26.2 | 25.83 | 120200.0 | 25.1 |
2020-06-23 | 27.42 | 26.67 | 27.19 | 26.67 | 100100.0 | 25.91 |
2020-06-22 | 27.03 | 26.03 | 26.35 | 26.83 | 91800.0 | 26.07 |
2020-06-19 | 27.39 | 26.07 | 27.39 | 26.73 | 198000.0 | 25.97 |
2020-06-18 | 27.47 | 26.46 | 26.46 | 27.0 | 63300.0 | 26.23 |
2020-06-17 | 28.17 | 26.68 | 28.17 | 26.83 | 58200.0 | 26.07 |
2020-06-16 | 28.59 | 27.15 | 28.17 | 28.06 | 84800.0 | 27.26 |
2020-06-15 | 27.07 | 25.4 | 25.5 | 26.91 | 83800.0 | 26.15 |
2020-06-12 | 27.05 | 25.72 | 27.05 | 26.59 | 124400.0 | 25.84 |
2020-06-11 | 27.13 | 25.65 | 27.02 | 25.75 | 81100.0 | 25.02 |
2020-06-10 | 30.2 | 28.46 | 30.2 | 28.53 | 78000.0 | 27.72 |
2020-06-09 | 30.88 | 29.21 | 29.76 | 30.33 | 61700.0 | 29.47 |
2020-06-08 | 30.84 | 30.23 | 30.64 | 30.56 | 91100.0 | 29.69 |
2020-06-05 | 30.26 | 29.17 | 29.66 | 29.93 | 86700.0 | 29.08 |
2020-06-04 | 28.42 | 27.41 | 27.66 | 28.24 | 64800.0 | 27.44 |
2020-06-03 | 28.52 | 27.33 | 27.5 | 27.88 | 95600.0 | 27.09 |
2020-06-02 | 27.78 | 26.71 | 27.3 | 26.89 | 55700.0 | 26.13 |
2020-06-01 | 28.15 | 26.55 | 27.87 | 26.94 | 111600.0 | 26.18 |
2020-05-29 | 28.46 | 27.33 | 28.27 | 27.77 | 64200.0 | 26.98 |
2020-05-28 | 29.67 | 28.62 | 29.63 | 28.8 | 89000.0 | 27.98 |
2020-05-27 | 29.49 | 27.8 | 28.72 | 29.14 | 187600.0 | 28.31 |
2020-05-26 | 28.07 | 27.07 | 27.56 | 27.58 | 90500.0 | 26.8 |
2020-05-22 | 26.55 | 24.86 | 26.25 | 26.27 | 48100.0 | 25.52 |
2020-05-21 | 26.69 | 25.78 | 26.2 | 26.08 | 30400.0 | 25.34 |
2020-05-20 | 26.66 | 25.12 | 25.12 | 26.26 | 53600.0 | 25.51 |
2020-05-19 | 26.16 | 24.85 | 26.16 | 24.94 | 62800.0 | 24.23 |
2020-05-18 | 26.7 | 25.35 | 25.52 | 26.46 | 78700.0 | 25.71 |
2020-05-15 | 24.38 | 23.43 | 23.67 | 24.05 | 56300.0 | 23.37 |
2020-05-14 | 23.95 | 22.51 | 23.2 | 23.83 | 83000.0 | 23.15 |
2020-05-13 | 24.85 | 23.19 | 24.83 | 23.97 | 74100.0 | 23.29 |
2020-05-12 | 26.46 | 25.02 | 26.46 | 25.11 | 80100.0 | 24.4 |
2020-05-11 | 27.47 | 25.78 | 26.73 | 26.5 | 99300.0 | 25.75 |
2020-05-08 | 27.44 | 25.82 | 25.9 | 27.2 | 80800.0 | 26.43 |
2020-05-07 | 26.87 | 25.52 | 26.55 | 25.78 | 81600.0 | 25.05 |
2020-05-06 | 26.85 | 25.82 | 26.85 | 25.97 | 58400.0 | 25.23 |
2020-05-05 | 28.41 | 26.69 | 28.29 | 26.74 | 61900.0 | 25.98 |
2020-05-04 | 27.98 | 27.34 | 27.65 | 27.65 | 35300.0 | 26.87 |
2020-05-01 | 28.49 | 27.38 | 28.17 | 27.98 | 65300.0 | 27.19 |
2020-04-30 | 29.95 | 28.73 | 29.34 | 29.12 | 77700.0 | 28.29 |
2020-04-29 | 31.43 | 28.32 | 30.48 | 30.55 | 99500.0 | 29.68 |
2020-04-28 | 29.95 | 28.92 | 29.86 | 29.32 | 62400.0 | 28.24 |
2020-04-27 | 29.59 | 27.05 | 27.09 | 28.82 | 104400.0 | 27.75 |
2020-04-24 | 26.88 | 25.82 | 26.27 | 26.51 | 46000.0 | 25.53 |
2020-04-23 | 27.31 | 25.87 | 26.69 | 26.17 | 61800.0 | 25.2 |
2020-04-22 | 26.4 | 25.75 | 26.0 | 26.23 | 93200.0 | 25.26 |
2020-04-21 | 26.08 | 23.41 | 24.0 | 25.22 | 102300.0 | 24.29 |
2020-04-20 | 27.2 | 25.78 | 26.56 | 25.79 | 107400.0 | 24.84 |
2020-04-17 | 27.68 | 26.14 | 26.14 | 27.54 | 122900.0 | 26.52 |
2020-04-16 | 26.74 | 24.32 | 26.34 | 25.2 | 84800.0 | 24.27 |
2020-04-15 | 27.49 | 26.32 | 27.04 | 26.4 | 57300.0 | 25.42 |
2020-04-14 | 30.31 | 28.06 | 30.31 | 28.48 | 69900.0 | 27.43 |
2020-04-13 | 30.66 | 28.86 | 30.66 | 29.28 | 68400.0 | 28.2 |
2020-04-09 | 31.03 | 28.34 | 28.78 | 31.03 | 74500.0 | 29.88 |
2020-04-08 | 28.9 | 27.58 | 28.31 | 28.14 | 68500.0 | 27.1 |
2020-04-07 | 29.77 | 26.88 | 29.11 | 27.51 | 100800.0 | 26.49 |
2020-04-06 | 28.62 | 26.72 | 26.72 | 28.43 | 110600.0 | 27.38 |
2020-04-03 | 26.9 | 24.85 | 26.49 | 25.56 | 65300.0 | 24.61 |
2020-04-02 | 27.37 | 26.0 | 26.41 | 26.93 | 57100.0 | 25.93 |
2020-04-01 | 27.07 | 25.68 | 27.07 | 26.56 | 128700.0 | 25.58 |
2020-03-31 | 28.49 | 26.74 | 27.49 | 28.38 | 150900.0 | 27.33 |
2020-03-30 | 27.96 | 26.4 | 27.19 | 27.96 | 60900.0 | 26.93 |
2020-03-27 | 27.99 | 26.28 | 26.65 | 26.62 | 76900.0 | 25.64 |
2020-03-26 | 27.96 | 24.13 | 25.92 | 27.8 | 78100.0 | 26.77 |
2020-03-25 | 28.77 | 24.54 | 26.57 | 25.63 | 119200.0 | 24.68 |
2020-03-24 | 27.17 | 24.42 | 26.0 | 27.17 | 113100.0 | 26.16 |
2020-03-23 | 26.77 | 22.76 | 25.53 | 24.68 | 107200.0 | 23.77 |
2020-03-20 | 26.58 | 24.55 | 25.61 | 25.43 | 175600.0 | 24.49 |
2020-03-19 | 26.62 | 22.2 | 22.2 | 25.96 | 106500.0 | 25.0 |
2020-03-18 | 27.0 | 22.22 | 25.77 | 22.22 | 87500.0 | 21.4 |
2020-03-17 | 26.99 | 22.51 | 23.94 | 26.99 | 117700.0 | 25.99 |
2020-03-16 | 25.9 | 23.65 | 23.67 | 23.66 | 83000.0 | 22.78 |
2020-03-13 | 27.37 | 25.35 | 25.96 | 27.37 | 82700.0 | 26.36 |
2020-03-12 | 27.46 | 24.9 | 26.29 | 25.2 | 76000.0 | 24.27 |
2020-03-11 | 29.63 | 27.98 | 29.31 | 28.17 | 74100.0 | 27.13 |
2020-03-10 | 30.39 | 28.86 | 30.16 | 30.2 | 67700.0 | 29.08 |
2020-03-09 | 31.63 | 28.24 | 30.34 | 29.25 | 79900.0 | 28.17 |
2020-03-06 | 35.16 | 31.45 | 31.72 | 32.33 | 68300.0 | 31.13 |
2020-03-05 | 33.92 | 32.37 | 33.76 | 32.86 | 59200.0 | 31.64 |
2020-03-04 | 34.67 | 33.69 | 34.43 | 34.63 | 65800.0 | 33.35 |
2020-03-03 | 35.96 | 33.85 | 35.59 | 34.08 | 59800.0 | 32.82 |
2020-03-02 | 35.51 | 33.07 | 33.68 | 35.37 | 74000.0 | 34.06 |
2020-02-28 | 35.41 | 32.61 | 33.83 | 33.24 | 97700.0 | 32.01 |
2020-02-27 | 36.45 | 34.57 | 35.61 | 34.76 | 61100.0 | 33.47 |
2020-02-26 | 36.74 | 36.1 | 36.51 | 36.17 | 42400.0 | 34.83 |
2020-02-25 | 37.56 | 36.09 | 37.56 | 36.39 | 50500.0 | 35.04 |
2020-02-24 | 38.03 | 37.38 | 38.03 | 37.62 | 51200.0 | 36.23 |
2020-02-21 | 38.91 | 38.35 | 38.83 | 38.75 | 42100.0 | 37.32 |
2020-02-20 | 38.84 | 38.33 | 38.33 | 38.82 | 27600.0 | 37.38 |
2020-02-19 | 38.63 | 38.28 | 38.42 | 38.52 | 19600.0 | 37.09 |
2020-02-18 | 38.62 | 38.25 | 38.62 | 38.4 | 30800.0 | 36.98 |