名前 | Bridgford Foods Corporation Common Stock |
ティッカー | BRID |
国 | United States |
上場年 | nan |
セクター | Consumer Non-Durables |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 16.36 | 15.91 | 16.09 | 15.91 | 4500.0 | 15.91 |
2021-02-12 | 16.2 | 15.89 | 15.89 | 15.9 | 5800.0 | 15.9 |
2021-02-11 | 15.96 | 15.52 | 15.94 | 15.53 | 4000.0 | 15.53 |
2021-02-10 | 16.24 | 15.88 | 16.24 | 15.88 | 1900.0 | 15.88 |
2021-02-09 | 16.14 | 15.55 | 15.98 | 15.98 | 11700.0 | 15.98 |
2021-02-08 | 15.98 | 15.79 | 15.79 | 15.94 | 2800.0 | 15.94 |
2021-02-05 | 16.36 | 15.58 | 16.06 | 15.71 | 4300.0 | 15.71 |
2021-02-04 | 16.64 | 15.24 | 16.47 | 16.33 | 2100.0 | 16.33 |
2021-02-03 | 17.06 | 15.96 | 16.4 | 16.35 | 3600.0 | 16.35 |
2021-02-02 | 16.8 | 16.28 | 16.8 | 16.65 | 1900.0 | 16.65 |
2021-02-01 | 17.13 | 16.41 | 16.88 | 16.56 | 4600.0 | 16.56 |
2021-01-29 | 16.75 | 16.32 | 16.62 | 16.75 | 7400.0 | 16.75 |
2021-01-28 | 16.92 | 16.32 | 16.6 | 16.85 | 5200.0 | 16.85 |
2021-01-27 | 17.01 | 16.3 | 16.37 | 16.5 | 6900.0 | 16.5 |
2021-01-26 | 17.19 | 16.49 | 17.19 | 16.49 | 20300.0 | 16.49 |
2021-01-25 | 17.19 | 17.16 | 17.19 | 17.16 | 900.0 | 17.16 |
2021-01-22 | 17.45 | 17.17 | 17.45 | 17.45 | 4400.0 | 17.45 |
2021-01-21 | 17.54 | 17.5 | 17.54 | 17.5 | 1200.0 | 17.5 |
2021-01-20 | 18.13 | 17.7 | 18.13 | 17.7 | 1000.0 | 17.7 |
2021-01-19 | 18.27 | 17.78 | 18.27 | 17.78 | 1500.0 | 17.78 |
2021-01-15 | 18.18 | 17.98 | 18.0 | 17.98 | 1300.0 | 17.98 |
2021-01-14 | 18.3 | 18.3 | 18.3 | 18.3 | 900.0 | 18.3 |
2021-01-13 | 18.0 | 17.98 | 17.98 | 18.0 | 900.0 | 18.0 |
2021-01-12 | 18.2 | 18.16 | 18.2 | 18.16 | 1000.0 | 18.16 |
2021-01-11 | 18.56 | 18.4 | 18.53 | 18.4 | 1400.0 | 18.4 |
2021-01-08 | 18.45 | 18.27 | 18.27 | 18.27 | 9000.0 | 18.27 |
2021-01-07 | 18.45 | 18.1 | 18.1 | 18.45 | 1300.0 | 18.45 |
2021-01-06 | 18.55 | 18.0 | 18.23 | 18.14 | 8600.0 | 18.14 |
2021-01-05 | 18.24 | 17.81 | 17.81 | 18.0 | 4300.0 | 18.0 |
2021-01-04 | 18.63 | 18.14 | 18.37 | 18.14 | 2100.0 | 18.14 |
2020-12-31 | 18.61 | 18.22 | 18.61 | 18.22 | 1000.0 | 18.22 |
2020-12-30 | 18.64 | 18.25 | 18.64 | 18.61 | 700.0 | 18.61 |
2020-12-29 | 18.51 | 18.41 | 18.51 | 18.49 | 1400.0 | 18.49 |
2020-12-28 | 18.53 | 18.42 | 18.42 | 18.51 | 3400.0 | 18.51 |
2020-12-24 | 18.9 | 18.53 | 18.9 | 18.53 | 400.0 | 18.53 |
2020-12-23 | 18.79 | 18.79 | 18.79 | 18.79 | 500.0 | 18.79 |
2020-12-22 | 18.7 | 18.5 | 18.5 | 18.7 | 900.0 | 18.7 |
2020-12-21 | 18.85 | 18.49 | 18.85 | 18.75 | 1500.0 | 18.75 |
2020-12-18 | 19.5 | 18.49 | 19.5 | 18.49 | 6900.0 | 18.49 |
2020-12-17 | 19.38 | 18.8 | 18.8 | 19.38 | 1000.0 | 19.38 |
2020-12-16 | 19.4 | 18.53 | 19.02 | 18.53 | 2200.0 | 18.53 |
2020-12-15 | 19.45 | 19.17 | 19.27 | 19.17 | 3400.0 | 19.17 |
2020-12-14 | 19.57 | 19.2 | 19.46 | 19.2 | 1500.0 | 19.2 |
2020-12-11 | 19.65 | 18.8 | 19.45 | 19.65 | 1300.0 | 19.65 |
2020-12-10 | 19.6 | 18.99 | 18.99 | 19.6 | 1600.0 | 19.6 |
2020-12-09 | 19.24 | 18.75 | 19.22 | 18.75 | 2200.0 | 18.75 |
2020-12-08 | 19.23 | 18.34 | 18.73 | 19.23 | 9200.0 | 19.23 |
2020-12-07 | 19.1 | 18.15 | 18.8 | 18.94 | 4000.0 | 18.94 |
2020-12-04 | 18.75 | 18.67 | 18.75 | 18.73 | 800.0 | 18.73 |
2020-12-03 | 18.59 | 18.59 | 18.59 | 18.59 | 300.0 | 18.59 |
2020-12-02 | 18.75 | 17.96 | 18.55 | 17.96 | 1400.0 | 17.96 |
2020-12-01 | 18.75 | 18.33 | 18.75 | 18.33 | 1000.0 | 18.33 |
2020-11-30 | 18.65 | 18.65 | 18.65 | 18.65 | 600.0 | 18.65 |
2020-11-27 | 18.5 | 18.5 | 18.5 | 18.5 | 500.0 | 18.5 |
2020-11-25 | 18.51 | 18.11 | 18.2 | 18.11 | 1600.0 | 18.11 |
2020-11-24 | 18.6 | 18.26 | 18.35 | 18.3 | 1900.0 | 18.3 |
2020-11-23 | 18.7 | 17.41 | 18.7 | 18.4 | 4000.0 | 18.4 |
2020-11-20 | 18.7 | 18.12 | 18.12 | 18.7 | 2800.0 | 18.7 |
2020-11-19 | 18.36 | 18.05 | 18.27 | 18.36 | 1200.0 | 18.36 |
2020-11-18 | 18.2 | 18.2 | 18.2 | 18.2 | 700.0 | 18.2 |
2020-11-17 | 18.38 | 18.16 | 18.34 | 18.16 | 1200.0 | 18.16 |
2020-11-16 | 18.31 | 18.27 | 18.27 | 18.31 | 2300.0 | 18.31 |
2020-11-13 | 18.3 | 18.3 | 18.3 | 18.3 | 500.0 | 18.3 |
2020-11-12 | 18.19 | 18.19 | 18.19 | 18.19 | 600.0 | 18.19 |
2020-11-11 | 18.69 | 18.27 | 18.27 | 18.69 | 1500.0 | 18.69 |
2020-11-10 | 18.51 | 18.49 | 18.49 | 18.49 | 3800.0 | 18.49 |
2020-11-09 | 18.9 | 18.27 | 18.55 | 18.27 | 4400.0 | 18.27 |
2020-11-06 | 18.17 | 18.17 | 18.17 | 18.17 | 800.0 | 18.17 |
2020-11-05 | 18.48 | 18.17 | 18.17 | 18.24 | 2000.0 | 18.24 |
2020-11-04 | 18.5 | 18.23 | 18.5 | 18.23 | 500.0 | 18.23 |
2020-11-03 | 18.65 | 18.23 | 18.45 | 18.5 | 4000.0 | 18.5 |
2020-11-02 | 18.7 | 18.37 | 18.48 | 18.7 | 1000.0 | 18.7 |
2020-10-30 | 18.59 | 18.25 | 18.49 | 18.25 | 1200.0 | 18.25 |
2020-10-29 | 18.25 | 18.25 | 18.25 | 18.25 | 600.0 | 18.25 |
2020-10-28 | 18.45 | 18.45 | 18.45 | 18.45 | 600.0 | 18.45 |
2020-10-27 | 18.43 | 18.4 | 18.43 | 18.4 | 1000.0 | 18.4 |
2020-10-26 | 18.61 | 18.41 | 18.59 | 18.41 | 1200.0 | 18.41 |
2020-10-23 | 18.73 | 18.42 | 18.42 | 18.51 | 2600.0 | 18.51 |
2020-10-22 | 18.37 | 18.2 | 18.2 | 18.2 | 1100.0 | 18.2 |
2020-10-21 | 18.31 | 17.81 | 17.81 | 18.15 | 1500.0 | 18.15 |
2020-10-20 | 18.2 | 18.01 | 18.15 | 18.12 | 2000.0 | 18.12 |
2020-10-19 | 18.31 | 17.95 | 18.31 | 18.0 | 700.0 | 18.0 |
2020-10-16 | 18.73 | 18.2 | 18.51 | 18.39 | 8000.0 | 18.39 |
2020-10-15 | 18.75 | 18.02 | 18.36 | 18.75 | 1700.0 | 18.75 |
2020-10-14 | 18.9 | 18.9 | 18.9 | 18.9 | 400.0 | 18.9 |
2020-10-13 | 18.9 | 18.9 | 18.9 | 18.9 | 0.0 | 18.9 |
2020-10-12 | 18.9 | 18.6 | 18.6 | 18.9 | 900.0 | 18.9 |
2020-10-09 | 18.7 | 18.35 | 18.35 | 18.7 | 700.0 | 18.7 |
2020-10-08 | 18.53 | 18.02 | 18.16 | 18.02 | 2900.0 | 18.02 |
2020-10-07 | 18.05 | 17.95 | 17.95 | 18.05 | 1100.0 | 18.05 |
2020-10-06 | 18.06 | 18.06 | 18.06 | 18.06 | 900.0 | 18.06 |
2020-10-05 | 19.15 | 18.33 | 19.15 | 18.33 | 3900.0 | 18.33 |
2020-10-02 | 18.7 | 18.25 | 18.5 | 18.7 | 1300.0 | 18.7 |
2020-10-01 | 19.05 | 18.45 | 18.48 | 18.52 | 9300.0 | 18.52 |
2020-09-30 | 18.98 | 18.31 | 18.5 | 18.31 | 2600.0 | 18.31 |
2020-09-29 | 18.83 | 18.13 | 18.46 | 18.36 | 26000.0 | 18.36 |
2020-09-28 | 18.37 | 17.61 | 17.61 | 18.16 | 5400.0 | 18.16 |
2020-09-25 | 18.2 | 17.9 | 17.9 | 18.01 | 1500.0 | 18.01 |
2020-09-24 | 18.2 | 17.78 | 18.17 | 17.8 | 4200.0 | 17.8 |
2020-09-23 | 18.39 | 17.25 | 18.22 | 17.25 | 2000.0 | 17.25 |
2020-09-22 | 18.53 | 17.63 | 17.63 | 18.53 | 1400.0 | 18.53 |
2020-09-21 | 18.43 | 17.63 | 18.24 | 18.01 | 3500.0 | 18.01 |
2020-09-18 | 18.4 | 18.08 | 18.4 | 18.1 | 3800.0 | 18.1 |
2020-09-17 | 18.02 | 18.02 | 18.02 | 18.02 | 300.0 | 18.02 |
2020-09-16 | 18.2 | 17.9 | 18.17 | 18.08 | 1900.0 | 18.08 |
2020-09-15 | 18.0 | 17.31 | 17.31 | 17.9 | 3500.0 | 17.9 |
2020-09-14 | 17.67 | 17.15 | 17.15 | 17.62 | 1000.0 | 17.62 |
2020-09-11 | 17.34 | 17.34 | 17.34 | 17.34 | 600.0 | 17.34 |
2020-09-10 | 17.47 | 17.47 | 17.47 | 17.47 | 300.0 | 17.47 |
2020-09-09 | 18.02 | 18.02 | 18.02 | 18.02 | 600.0 | 18.02 |
2020-09-08 | 18.0 | 17.12 | 18.0 | 17.83 | 6700.0 | 17.83 |
2020-09-04 | 17.78 | 17.78 | 17.78 | 17.78 | 500.0 | 17.78 |
2020-09-03 | 17.96 | 17.17 | 17.2 | 17.96 | 2100.0 | 17.96 |
2020-09-02 | 17.99 | 17.06 | 17.1 | 17.99 | 5300.0 | 17.99 |
2020-09-01 | 17.05 | 16.8 | 16.9 | 17.05 | 1500.0 | 17.05 |
2020-08-31 | 17.39 | 16.59 | 17.37 | 16.59 | 7700.0 | 16.59 |
2020-08-28 | 18.18 | 17.55 | 17.9 | 17.7 | 1600.0 | 17.7 |
2020-08-27 | 18.2 | 17.5 | 17.65 | 17.5 | 5100.0 | 17.5 |
2020-08-26 | 17.9 | 17.62 | 17.9 | 17.62 | 800.0 | 17.62 |
2020-08-25 | 18.0 | 17.51 | 18.0 | 17.51 | 600.0 | 17.51 |
2020-08-24 | 17.9 | 17.54 | 17.9 | 17.54 | 600.0 | 17.54 |
2020-08-21 | 18.2 | 17.5 | 18.06 | 18.12 | 2600.0 | 18.12 |
2020-08-20 | 18.29 | 17.5 | 17.67 | 18.0 | 4700.0 | 18.0 |
2020-08-19 | 18.45 | 17.6 | 17.85 | 18.45 | 3300.0 | 18.45 |
2020-08-18 | 18.2 | 17.48 | 17.5 | 18.2 | 1800.0 | 18.2 |
2020-08-17 | 17.55 | 17.16 | 17.54 | 17.16 | 900.0 | 17.16 |
2020-08-14 | 17.08 | 17.08 | 17.08 | 17.08 | 200.0 | 17.08 |
2020-08-13 | 17.23 | 17.0 | 17.0 | 17.18 | 800.0 | 17.18 |
2020-08-12 | 17.31 | 17.07 | 17.31 | 17.07 | 1600.0 | 17.07 |
2020-08-11 | 17.3 | 16.62 | 16.62 | 17.0 | 2200.0 | 17.0 |
2020-08-10 | 17.37 | 16.77 | 16.93 | 16.99 | 2300.0 | 16.99 |
2020-08-07 | 17.0 | 16.25 | 16.25 | 17.0 | 2200.0 | 17.0 |
2020-08-06 | 16.25 | 16.25 | 16.25 | 16.25 | 300.0 | 16.25 |
2020-08-05 | 16.0 | 16.0 | 16.0 | 16.0 | 1000.0 | 16.0 |
2020-08-04 | 16.4 | 16.39 | 16.39 | 16.4 | 1000.0 | 16.4 |
2020-08-03 | 16.5 | 16.41 | 16.41 | 16.5 | 1500.0 | 16.5 |
2020-07-31 | 16.8 | 16.03 | 16.5 | 16.1 | 1800.0 | 16.1 |
2020-07-30 | 16.6 | 16.3 | 16.6 | 16.5 | 1000.0 | 16.5 |
2020-07-29 | 17.0 | 16.71 | 17.0 | 16.71 | 1700.0 | 16.71 |
2020-07-28 | 16.94 | 16.86 | 16.9 | 16.9 | 1200.0 | 16.9 |
2020-07-27 | 17.5 | 16.51 | 17.5 | 17.0 | 3000.0 | 17.0 |
2020-07-24 | 17.22 | 16.8 | 16.92 | 16.87 | 2900.0 | 16.87 |
2020-07-23 | 17.25 | 16.8 | 17.21 | 17.11 | 2400.0 | 17.11 |
2020-07-22 | 17.17 | 16.6 | 16.96 | 17.17 | 1300.0 | 17.17 |
2020-07-21 | 17.17 | 16.82 | 17.04 | 17.17 | 2100.0 | 17.17 |
2020-07-20 | 17.17 | 16.01 | 16.75 | 16.75 | 4600.0 | 16.75 |
2020-07-17 | 17.16 | 16.25 | 16.85 | 17.0 | 5100.0 | 17.0 |
2020-07-16 | 17.15 | 16.75 | 16.78 | 16.85 | 3300.0 | 16.85 |
2020-07-15 | 17.23 | 16.85 | 17.23 | 16.85 | 4200.0 | 16.85 |
2020-07-14 | 17.06 | 16.0 | 16.3 | 16.7 | 5700.0 | 16.7 |
2020-07-13 | 16.82 | 16.33 | 16.51 | 16.33 | 2800.0 | 16.33 |
2020-07-10 | 16.8 | 16.2 | 16.28 | 16.8 | 2600.0 | 16.8 |
2020-07-09 | 16.34 | 15.78 | 15.78 | 16.28 | 2800.0 | 16.28 |
2020-07-08 | 17.59 | 16.07 | 16.68 | 16.17 | 5600.0 | 16.17 |
2020-07-07 | 16.77 | 15.65 | 16.5 | 16.01 | 7400.0 | 16.01 |
2020-07-06 | 17.01 | 16.06 | 16.61 | 16.81 | 6000.0 | 16.81 |
2020-07-02 | 17.41 | 16.51 | 16.89 | 16.9 | 5400.0 | 16.9 |
2020-07-01 | 17.14 | 16.43 | 16.43 | 16.51 | 2600.0 | 16.51 |
2020-06-30 | 17.15 | 16.36 | 16.36 | 16.56 | 2500.0 | 16.56 |
2020-06-29 | 16.9 | 15.8 | 15.86 | 16.9 | 8200.0 | 16.9 |
2020-06-26 | 15.86 | 14.99 | 15.86 | 14.99 | 13200.0 | 14.99 |
2020-06-25 | 16.18 | 14.54 | 16.18 | 15.29 | 2900.0 | 15.29 |
2020-06-24 | 15.72 | 15.0 | 15.72 | 15.0 | 4700.0 | 15.0 |
2020-06-23 | 16.25 | 15.94 | 16.1 | 16.1 | 2800.0 | 16.1 |
2020-06-22 | 16.37 | 15.98 | 16.31 | 16.37 | 6900.0 | 16.37 |
2020-06-19 | 16.73 | 16.18 | 16.73 | 16.5 | 5600.0 | 16.5 |
2020-06-18 | 16.8 | 16.03 | 16.03 | 16.19 | 4000.0 | 16.19 |
2020-06-17 | 16.41 | 15.67 | 15.78 | 16.01 | 3800.0 | 16.01 |
2020-06-16 | 16.37 | 15.97 | 16.14 | 16.37 | 5000.0 | 16.37 |
2020-06-15 | 16.13 | 15.33 | 15.33 | 16.13 | 1200.0 | 16.13 |
2020-06-12 | 16.12 | 14.99 | 15.65 | 15.75 | 4000.0 | 15.75 |
2020-06-11 | 16.89 | 15.65 | 16.89 | 15.65 | 5300.0 | 15.65 |
2020-06-10 | 17.75 | 16.79 | 17.3 | 16.91 | 5700.0 | 16.91 |
2020-06-09 | 17.67 | 16.9 | 17.48 | 17.3 | 4900.0 | 17.3 |
2020-06-08 | 17.9 | 17.2 | 17.79 | 17.53 | 4000.0 | 17.53 |
2020-06-05 | 17.5 | 16.29 | 16.56 | 17.45 | 5800.0 | 17.45 |
2020-06-04 | 16.48 | 15.92 | 16.1 | 16.48 | 3900.0 | 16.48 |
2020-06-03 | 16.08 | 15.51 | 15.51 | 15.73 | 2800.0 | 15.73 |
2020-06-02 | 15.91 | 15.2 | 15.55 | 15.2 | 2900.0 | 15.2 |
2020-06-01 | 16.5 | 15.49 | 15.76 | 15.49 | 11100.0 | 15.49 |
2020-05-29 | 16.22 | 15.5 | 16.22 | 15.76 | 3200.0 | 15.76 |
2020-05-28 | 17.21 | 16.2 | 16.89 | 16.2 | 5000.0 | 16.2 |
2020-05-27 | 16.87 | 15.47 | 16.57 | 16.87 | 8700.0 | 16.87 |
2020-05-26 | 16.66 | 15.85 | 15.85 | 16.16 | 1800.0 | 16.16 |
2020-05-22 | 16.4 | 15.82 | 15.82 | 16.4 | 2200.0 | 16.4 |
2020-05-21 | 16.15 | 15.89 | 16.04 | 15.89 | 2700.0 | 15.89 |
2020-05-20 | 16.52 | 15.11 | 15.21 | 16.37 | 6300.0 | 16.37 |
2020-05-19 | 15.96 | 15.21 | 15.68 | 15.63 | 5700.0 | 15.63 |
2020-05-18 | 16.3 | 15.3 | 15.34 | 15.59 | 5300.0 | 15.59 |
2020-05-15 | 16.0 | 14.16 | 14.67 | 15.11 | 6200.0 | 15.11 |
2020-05-14 | 16.01 | 14.1 | 16.01 | 14.1 | 2400.0 | 14.1 |
2020-05-13 | 16.25 | 15.53 | 16.0 | 15.53 | 2900.0 | 15.53 |
2020-05-12 | 16.95 | 16.5 | 16.95 | 16.5 | 2800.0 | 16.5 |
2020-05-11 | 17.1 | 16.94 | 16.94 | 16.94 | 3600.0 | 16.94 |
2020-05-08 | 17.58 | 16.95 | 17.26 | 17.1 | 2700.0 | 17.1 |
2020-05-07 | 17.89 | 17.07 | 17.07 | 17.11 | 2100.0 | 17.11 |
2020-05-06 | 18.84 | 17.06 | 18.84 | 17.06 | 1300.0 | 17.06 |
2020-05-05 | 18.52 | 17.5 | 17.98 | 17.55 | 1500.0 | 17.55 |
2020-05-04 | 17.6 | 17.0 | 17.19 | 17.6 | 3700.0 | 17.6 |
2020-05-01 | 18.25 | 17.21 | 18.25 | 17.63 | 2800.0 | 17.63 |
2020-04-30 | 19.29 | 17.86 | 18.2 | 18.22 | 4100.0 | 18.22 |
2020-04-29 | 18.95 | 17.63 | 17.75 | 18.21 | 11900.0 | 18.21 |
2020-04-28 | 19.23 | 17.16 | 18.11 | 17.62 | 8900.0 | 17.62 |
2020-04-27 | 18.57 | 17.73 | 18.0 | 18.21 | 19500.0 | 18.21 |
2020-04-24 | 18.25 | 16.54 | 17.96 | 17.33 | 7400.0 | 17.33 |
2020-04-23 | 18.36 | 17.08 | 18.36 | 17.96 | 10500.0 | 17.96 |
2020-04-22 | 19.0 | 17.07 | 17.07 | 18.31 | 8300.0 | 18.31 |
2020-04-21 | 18.29 | 17.68 | 18.19 | 17.68 | 3100.0 | 17.68 |
2020-04-20 | 19.07 | 18.16 | 18.5 | 18.5 | 9500.0 | 18.5 |
2020-04-17 | 20.23 | 17.96 | 19.1 | 18.5 | 10700.0 | 18.5 |
2020-04-16 | 20.48 | 17.8 | 19.95 | 19.1 | 17300.0 | 19.1 |
2020-04-15 | 21.1 | 19.45 | 21.1 | 19.9 | 12800.0 | 19.9 |
2020-04-14 | 22.01 | 20.16 | 21.42 | 21.15 | 14800.0 | 21.15 |
2020-04-13 | 22.52 | 20.29 | 21.43 | 20.65 | 17300.0 | 20.65 |
2020-04-09 | 22.39 | 21.05 | 21.79 | 21.6 | 7500.0 | 21.6 |
2020-04-08 | 22.1 | 20.27 | 21.2 | 21.33 | 13500.0 | 21.33 |
2020-04-07 | 22.1 | 19.67 | 21.96 | 21.29 | 14400.0 | 21.29 |
2020-04-06 | 22.32 | 20.32 | 21.37 | 22.27 | 15200.0 | 22.27 |
2020-04-03 | 21.5 | 20.5 | 21.4 | 20.5 | 4500.0 | 20.5 |
2020-04-02 | 22.0 | 20.5 | 21.3 | 21.52 | 7100.0 | 21.52 |
2020-04-01 | 23.31 | 20.89 | 22.98 | 21.2 | 10400.0 | 21.2 |
2020-03-31 | 23.8 | 20.26 | 22.1 | 23.07 | 9300.0 | 23.07 |
2020-03-30 | 22.56 | 20.04 | 20.04 | 22.56 | 3300.0 | 22.56 |
2020-03-27 | 22.25 | 17.46 | 20.46 | 19.38 | 4500.0 | 19.38 |
2020-03-26 | 22.35 | 15.65 | 16.59 | 22.35 | 19200.0 | 22.35 |
2020-03-25 | 17.63 | 16.2 | 16.97 | 17.1 | 3200.0 | 17.1 |
2020-03-24 | 16.8 | 14.66 | 15.79 | 16.8 | 5800.0 | 16.8 |
2020-03-23 | 16.71 | 15.19 | 15.5 | 15.35 | 2900.0 | 15.35 |
2020-03-20 | 16.55 | 14.68 | 16.55 | 16.3 | 9600.0 | 16.3 |
2020-03-19 | 17.6 | 14.7 | 16.17 | 17.6 | 5000.0 | 17.6 |
2020-03-18 | 17.68 | 16.11 | 17.68 | 16.11 | 2400.0 | 16.11 |
2020-03-17 | 17.98 | 15.0 | 15.57 | 17.98 | 5000.0 | 17.98 |
2020-03-16 | 14.8 | 14.16 | 14.8 | 14.16 | 2200.0 | 14.16 |
2020-03-13 | 15.24 | 15.1 | 15.24 | 15.1 | 2700.0 | 15.1 |
2020-03-12 | 16.39 | 14.45 | 15.05 | 14.5 | 38100.0 | 14.5 |
2020-03-11 | 18.04 | 16.45 | 16.45 | 17.51 | 5200.0 | 17.51 |
2020-03-10 | 16.75 | 14.06 | 16.75 | 16.5 | 11700.0 | 16.5 |
2020-03-09 | 17.55 | 16.03 | 16.03 | 17.55 | 1400.0 | 17.55 |
2020-03-06 | 18.39 | 16.99 | 17.32 | 18.3 | 4000.0 | 18.3 |
2020-03-05 | 17.63 | 16.78 | 17.63 | 17.63 | 800.0 | 17.63 |
2020-03-04 | 18.65 | 17.83 | 17.83 | 18.65 | 1200.0 | 18.65 |
2020-03-03 | 19.8 | 17.33 | 19.8 | 17.8 | 5200.0 | 17.8 |
2020-03-02 | 18.68 | 17.25 | 17.52 | 18.68 | 9600.0 | 18.68 |
2020-02-28 | 17.66 | 16.33 | 16.47 | 17.48 | 7100.0 | 17.48 |
2020-02-27 | 18.39 | 16.7 | 17.52 | 16.8 | 2100.0 | 16.8 |
2020-02-26 | 18.59 | 18.49 | 18.59 | 18.49 | 700.0 | 18.49 |
2020-02-25 | 19.14 | 18.95 | 19.0 | 19.14 | 1200.0 | 19.14 |
2020-02-24 | 19.0 | 19.0 | 19.0 | 19.0 | 900.0 | 19.0 |
2020-02-21 | 21.1 | 19.5 | 20.48 | 19.5 | 6000.0 | 19.5 |
2020-02-20 | 20.96 | 19.88 | 20.5 | 20.13 | 8800.0 | 20.13 |
2020-02-19 | 21.12 | 20.7 | 21.12 | 20.8 | 1200.0 | 20.8 |
2020-02-18 | 22.11 | 22.11 | 22.11 | 22.11 | 400.0 | 22.11 |