名前 | Bankwell Financial Group Inc. Common Stock |
ティッカー | BWFG |
国 | United States |
上場年 | 2014.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 22.2 | 21.0 | 21.15 | 21.9 | 35600.0 | 21.9 |
2021-02-12 | 21.25 | 20.5 | 20.5 | 21.02 | 123900.0 | 21.02 |
2021-02-11 | 21.25 | 20.14 | 20.82 | 20.4 | 29000.0 | 20.4 |
2021-02-10 | 21.49 | 20.59 | 20.93 | 20.8 | 16100.0 | 20.66 |
2021-02-09 | 20.96 | 20.48 | 20.89 | 20.6 | 17700.0 | 20.46 |
2021-02-08 | 21.61 | 20.25 | 20.54 | 20.75 | 26500.0 | 20.61 |
2021-02-05 | 20.57 | 20.31 | 20.56 | 20.57 | 6600.0 | 20.43 |
2021-02-04 | 20.61 | 19.78 | 19.9 | 20.4 | 89300.0 | 20.26 |
2021-02-03 | 20.45 | 19.48 | 19.53 | 19.96 | 16600.0 | 19.83 |
2021-02-02 | 19.95 | 19.34 | 19.34 | 19.43 | 17800.0 | 19.3 |
2021-02-01 | 19.51 | 19.1 | 19.44 | 19.27 | 15200.0 | 19.14 |
2021-01-29 | 19.54 | 19.06 | 19.34 | 19.45 | 14600.0 | 19.32 |
2021-01-28 | 21.0 | 19.25 | 19.65 | 19.26 | 30900.0 | 19.13 |
2021-01-27 | 19.81 | 19.0 | 19.59 | 19.4 | 27000.0 | 19.27 |
2021-01-26 | 20.68 | 19.88 | 20.52 | 19.99 | 14300.0 | 19.86 |
2021-01-25 | 20.38 | 19.85 | 20.13 | 20.17 | 10900.0 | 20.03 |
2021-01-22 | 20.36 | 19.79 | 19.86 | 20.35 | 24800.0 | 20.21 |
2021-01-21 | 20.33 | 19.86 | 20.08 | 19.9 | 16600.0 | 19.77 |
2021-01-20 | 20.49 | 19.9 | 20.49 | 20.04 | 8600.0 | 19.91 |
2021-01-19 | 20.4 | 19.72 | 20.4 | 19.82 | 19100.0 | 19.69 |
2021-01-15 | 20.64 | 19.79 | 19.79 | 20.12 | 29200.0 | 19.98 |
2021-01-14 | 20.43 | 19.4 | 19.45 | 20.1 | 22100.0 | 19.96 |
2021-01-13 | 20.12 | 19.26 | 19.45 | 19.29 | 18700.0 | 19.16 |
2021-01-12 | 19.6 | 18.87 | 19.0 | 19.57 | 18500.0 | 19.44 |
2021-01-11 | 19.58 | 18.71 | 19.1 | 19.05 | 49600.0 | 18.92 |
2021-01-08 | 19.65 | 19.18 | 19.63 | 19.37 | 15100.0 | 19.24 |
2021-01-07 | 20.04 | 19.74 | 19.9 | 19.77 | 14800.0 | 19.64 |
2021-01-06 | 20.32 | 19.24 | 19.24 | 19.71 | 25500.0 | 19.58 |
2021-01-05 | 19.25 | 18.75 | 19.1 | 18.75 | 19900.0 | 18.62 |
2021-01-04 | 19.83 | 18.97 | 19.83 | 18.97 | 11700.0 | 18.84 |
2020-12-31 | 19.98 | 19.18 | 19.71 | 19.55 | 15200.0 | 19.42 |
2020-12-30 | 19.0 | 18.66 | 18.66 | 18.95 | 5400.0 | 18.82 |
2020-12-29 | 18.74 | 18.22 | 18.74 | 18.45 | 12300.0 | 18.33 |
2020-12-28 | 18.88 | 18.68 | 18.75 | 18.75 | 27800.0 | 18.62 |
2020-12-24 | 18.71 | 18.44 | 18.71 | 18.46 | 5200.0 | 18.34 |
2020-12-23 | 18.67 | 18.5 | 18.5 | 18.6 | 8500.0 | 18.47 |
2020-12-22 | 18.75 | 18.51 | 18.75 | 18.51 | 3500.0 | 18.39 |
2020-12-21 | 18.93 | 18.5 | 18.93 | 18.6 | 18400.0 | 18.47 |
2020-12-18 | 20.16 | 18.99 | 20.16 | 18.99 | 46800.0 | 18.86 |
2020-12-17 | 20.1 | 19.31 | 19.83 | 20.07 | 11500.0 | 19.93 |
2020-12-16 | 20.27 | 19.56 | 20.27 | 19.63 | 16500.0 | 19.5 |
2020-12-15 | 20.37 | 19.84 | 19.84 | 20.14 | 15300.0 | 20.0 |
2020-12-14 | 20.22 | 19.71 | 20.0 | 19.71 | 11400.0 | 19.58 |
2020-12-11 | 20.0 | 19.7 | 19.9 | 20.0 | 4200.0 | 19.87 |
2020-12-10 | 20.03 | 19.76 | 19.8 | 19.82 | 10900.0 | 19.69 |
2020-12-09 | 20.0 | 19.64 | 19.87 | 19.69 | 15600.0 | 19.56 |
2020-12-08 | 19.84 | 19.4 | 19.57 | 19.84 | 8200.0 | 19.71 |
2020-12-07 | 20.0 | 19.49 | 19.87 | 19.49 | 12800.0 | 19.36 |
2020-12-04 | 19.95 | 19.27 | 19.27 | 19.58 | 7600.0 | 19.45 |
2020-12-03 | 19.26 | 18.92 | 18.92 | 19.02 | 3400.0 | 18.89 |
2020-12-02 | 19.05 | 18.58 | 18.58 | 18.71 | 9700.0 | 18.58 |
2020-12-01 | 18.56 | 18.31 | 18.56 | 18.35 | 19700.0 | 18.23 |
2020-11-30 | 18.49 | 18.27 | 18.4 | 18.3 | 14500.0 | 18.18 |
2020-11-27 | 18.6 | 18.22 | 18.56 | 18.29 | 4800.0 | 18.17 |
2020-11-25 | 19.22 | 18.7 | 18.7 | 18.74 | 6100.0 | 18.61 |
2020-11-24 | 19.5 | 18.67 | 18.76 | 19.14 | 22600.0 | 19.01 |
2020-11-23 | 18.7 | 18.33 | 18.33 | 18.5 | 10500.0 | 18.38 |
2020-11-20 | 18.29 | 18.01 | 18.01 | 18.13 | 7500.0 | 18.01 |
2020-11-19 | 18.35 | 17.92 | 18.17 | 18.35 | 11200.0 | 18.23 |
2020-11-18 | 18.35 | 17.99 | 18.08 | 17.99 | 6600.0 | 17.87 |
2020-11-17 | 18.23 | 18.05 | 18.11 | 18.07 | 6400.0 | 17.95 |
2020-11-16 | 18.49 | 17.52 | 17.6 | 18.2 | 15900.0 | 18.08 |
2020-11-13 | 17.49 | 17.17 | 17.2 | 17.18 | 26900.0 | 17.06 |
2020-11-12 | 17.24 | 16.8 | 17.24 | 17.16 | 10700.0 | 17.04 |
2020-11-11 | 17.15 | 17.0 | 17.05 | 17.1 | 8800.0 | 16.85 |
2020-11-10 | 17.45 | 16.88 | 17.09 | 17.19 | 32300.0 | 16.93 |
2020-11-09 | 17.31 | 16.48 | 16.62 | 16.79 | 27900.0 | 16.54 |
2020-11-06 | 15.75 | 15.6 | 15.6 | 15.69 | 7900.0 | 15.46 |
2020-11-05 | 16.23 | 15.57 | 15.57 | 15.76 | 7700.0 | 15.53 |
2020-11-04 | 17.32 | 15.35 | 16.56 | 15.51 | 12100.0 | 15.28 |
2020-11-03 | 17.69 | 16.38 | 16.95 | 16.9 | 19300.0 | 16.65 |
2020-11-02 | 16.91 | 16.55 | 16.75 | 16.9 | 7900.0 | 16.65 |
2020-10-30 | 16.77 | 15.95 | 15.95 | 16.5 | 16000.0 | 16.25 |
2020-10-29 | 15.82 | 15.31 | 15.61 | 15.82 | 5600.0 | 15.58 |
2020-10-28 | 15.69 | 15.45 | 15.45 | 15.63 | 11900.0 | 15.4 |
2020-10-27 | 16.36 | 15.87 | 16.31 | 15.87 | 2700.0 | 15.63 |
2020-10-26 | 16.83 | 15.91 | 16.05 | 16.65 | 5200.0 | 16.4 |
2020-10-23 | 16.41 | 15.95 | 15.95 | 16.17 | 22200.0 | 15.93 |
2020-10-22 | 16.03 | 15.46 | 15.55 | 15.86 | 12000.0 | 15.62 |
2020-10-21 | 15.69 | 15.4 | 15.4 | 15.68 | 5300.0 | 15.45 |
2020-10-20 | 15.7 | 15.55 | 15.55 | 15.64 | 5100.0 | 15.41 |
2020-10-19 | 15.48 | 15.25 | 15.25 | 15.33 | 5300.0 | 15.1 |
2020-10-16 | 15.34 | 15.07 | 15.25 | 15.12 | 4800.0 | 14.9 |
2020-10-15 | 15.34 | 15.0 | 15.0 | 15.34 | 32100.0 | 15.11 |
2020-10-14 | 15.56 | 15.01 | 15.56 | 15.09 | 5800.0 | 14.87 |
2020-10-13 | 15.4 | 15.39 | 15.39 | 15.4 | 1300.0 | 15.17 |
2020-10-12 | 15.6 | 15.11 | 15.11 | 15.5 | 49700.0 | 15.27 |
2020-10-09 | 15.3 | 15.2 | 15.2 | 15.3 | 4500.0 | 15.07 |
2020-10-08 | 15.33 | 15.06 | 15.33 | 15.06 | 13600.0 | 14.84 |
2020-10-07 | 15.3 | 15.15 | 15.18 | 15.15 | 20500.0 | 14.92 |
2020-10-06 | 15.25 | 15.0 | 15.04 | 15.03 | 15300.0 | 14.81 |
2020-10-05 | 15.34 | 15.02 | 15.34 | 15.03 | 8700.0 | 14.81 |
2020-10-02 | 15.0 | 14.2 | 14.2 | 14.96 | 4400.0 | 14.74 |
2020-10-01 | 14.99 | 14.25 | 14.43 | 14.35 | 15700.0 | 14.14 |
2020-09-30 | 14.56 | 14.08 | 14.44 | 14.15 | 12700.0 | 13.94 |
2020-09-29 | 15.05 | 14.25 | 15.04 | 14.42 | 11400.0 | 14.21 |
2020-09-28 | 15.36 | 14.84 | 14.98 | 14.85 | 6500.0 | 14.63 |
2020-09-25 | 14.87 | 14.22 | 14.3 | 14.87 | 11200.0 | 14.65 |
2020-09-24 | 14.96 | 14.11 | 14.6 | 14.44 | 14400.0 | 14.23 |
2020-09-23 | 15.39 | 14.57 | 15.39 | 14.57 | 13200.0 | 14.35 |
2020-09-22 | 15.51 | 14.57 | 15.1 | 15.51 | 17300.0 | 15.28 |
2020-09-21 | 15.18 | 14.78 | 15.18 | 15.15 | 20700.0 | 14.92 |
2020-09-18 | 15.63 | 15.3 | 15.45 | 15.5 | 35000.0 | 15.27 |
2020-09-17 | 15.5 | 15.08 | 15.28 | 15.42 | 11600.0 | 15.19 |
2020-09-16 | 15.87 | 15.12 | 15.12 | 15.49 | 9700.0 | 15.26 |
2020-09-15 | 15.59 | 14.95 | 14.95 | 15.35 | 6500.0 | 15.12 |
2020-09-14 | 15.54 | 15.25 | 15.54 | 15.47 | 3400.0 | 15.24 |
2020-09-11 | 15.6 | 15.15 | 15.55 | 15.16 | 3700.0 | 14.93 |
2020-09-10 | 15.5 | 15.21 | 15.29 | 15.46 | 3100.0 | 15.23 |
2020-09-09 | 15.7 | 15.25 | 15.52 | 15.59 | 15100.0 | 15.36 |
2020-09-08 | 15.66 | 15.26 | 15.46 | 15.27 | 5000.0 | 15.04 |
2020-09-04 | 15.75 | 15.11 | 15.32 | 15.68 | 8100.0 | 15.45 |
2020-09-03 | 15.74 | 14.78 | 15.54 | 15.11 | 11800.0 | 14.89 |
2020-09-02 | 15.75 | 15.25 | 15.35 | 15.67 | 7300.0 | 15.44 |
2020-09-01 | 15.53 | 15.21 | 15.53 | 15.49 | 6600.0 | 15.26 |
2020-08-31 | 15.95 | 15.55 | 15.93 | 15.6 | 11000.0 | 15.37 |
2020-08-28 | 16.07 | 15.27 | 15.27 | 16.01 | 6700.0 | 15.77 |
2020-08-27 | 15.84 | 15.01 | 15.78 | 15.6 | 8300.0 | 15.37 |
2020-08-26 | 15.78 | 15.19 | 15.23 | 15.62 | 4900.0 | 15.39 |
2020-08-25 | 15.95 | 15.64 | 15.76 | 15.9 | 3000.0 | 15.66 |
2020-08-24 | 15.84 | 15.04 | 15.29 | 15.6 | 9900.0 | 15.37 |
2020-08-21 | 15.78 | 15.1 | 15.78 | 15.1 | 22100.0 | 14.88 |
2020-08-20 | 16.08 | 15.17 | 15.46 | 15.78 | 25500.0 | 15.55 |
2020-08-19 | 15.91 | 15.48 | 15.5 | 15.65 | 7700.0 | 15.42 |
2020-08-18 | 15.98 | 15.5 | 15.5 | 15.6 | 11200.0 | 15.37 |
2020-08-17 | 15.99 | 15.35 | 15.46 | 15.55 | 8200.0 | 15.32 |
2020-08-14 | 15.89 | 15.57 | 15.73 | 15.82 | 3900.0 | 15.58 |
2020-08-13 | 15.87 | 15.73 | 15.86 | 15.87 | 6200.0 | 15.63 |
2020-08-12 | 16.17 | 16.02 | 16.15 | 16.1 | 14600.0 | 15.72 |
2020-08-11 | 16.24 | 15.72 | 15.72 | 15.99 | 56600.0 | 15.62 |
2020-08-10 | 16.23 | 15.45 | 15.45 | 15.46 | 9200.0 | 15.1 |
2020-08-07 | 16.06 | 15.3 | 15.3 | 15.42 | 6700.0 | 15.06 |
2020-08-06 | 15.7 | 15.22 | 15.59 | 15.22 | 7900.0 | 14.86 |
2020-08-05 | 15.7 | 15.11 | 15.11 | 15.7 | 4900.0 | 15.33 |
2020-08-04 | 15.34 | 14.91 | 15.3 | 14.97 | 12400.0 | 14.62 |
2020-08-03 | 15.4 | 14.9 | 14.9 | 15.03 | 9700.0 | 14.68 |
2020-07-31 | 15.64 | 14.9 | 15.35 | 14.9 | 8300.0 | 14.55 |
2020-07-30 | 15.69 | 15.36 | 15.52 | 15.5 | 7100.0 | 15.14 |
2020-07-29 | 15.99 | 15.53 | 15.69 | 15.86 | 6600.0 | 15.49 |
2020-07-28 | 15.86 | 15.52 | 15.86 | 15.52 | 4800.0 | 15.16 |
2020-07-27 | 16.0 | 15.71 | 15.71 | 16.0 | 3200.0 | 15.63 |
2020-07-24 | 15.95 | 15.61 | 15.9 | 15.61 | 5700.0 | 15.24 |
2020-07-23 | 16.1 | 15.71 | 15.9 | 15.84 | 2000.0 | 15.47 |
2020-07-22 | 16.11 | 15.42 | 15.89 | 15.93 | 5700.0 | 15.56 |
2020-07-21 | 16.36 | 15.79 | 16.13 | 15.89 | 8800.0 | 15.52 |
2020-07-20 | 16.24 | 15.66 | 15.99 | 15.96 | 7900.0 | 15.59 |
2020-07-17 | 16.36 | 15.65 | 15.96 | 15.83 | 8000.0 | 15.46 |
2020-07-16 | 16.24 | 15.66 | 15.66 | 16.0 | 14800.0 | 15.63 |
2020-07-15 | 15.8 | 15.26 | 15.49 | 15.76 | 26800.0 | 15.39 |
2020-07-14 | 15.18 | 14.9 | 15.02 | 15.18 | 7300.0 | 14.82 |
2020-07-13 | 15.34 | 14.9 | 14.9 | 15.21 | 19200.0 | 14.85 |
2020-07-10 | 14.86 | 14.42 | 14.68 | 14.86 | 13400.0 | 14.51 |
2020-07-09 | 15.51 | 14.25 | 15.44 | 14.56 | 40300.0 | 14.22 |
2020-07-08 | 15.41 | 14.85 | 15.26 | 15.38 | 11100.0 | 15.02 |
2020-07-07 | 15.92 | 15.32 | 15.75 | 15.4 | 23600.0 | 15.04 |
2020-07-06 | 16.1 | 15.75 | 16.1 | 15.87 | 3900.0 | 15.5 |
2020-07-02 | 16.09 | 15.7 | 16.09 | 15.9 | 10600.0 | 15.53 |
2020-07-01 | 16.1 | 15.71 | 15.9 | 15.81 | 11200.0 | 15.44 |
2020-06-30 | 16.06 | 15.57 | 16.05 | 15.9 | 21900.0 | 15.53 |
2020-06-29 | 16.63 | 15.67 | 15.67 | 16.0 | 43800.0 | 15.63 |
2020-06-26 | 16.83 | 14.55 | 14.9 | 15.8 | 120700.0 | 15.43 |
2020-06-25 | 15.0 | 14.78 | 14.78 | 14.95 | 34100.0 | 14.6 |
2020-06-24 | 15.29 | 14.84 | 15.01 | 14.94 | 56800.0 | 14.59 |
2020-06-23 | 15.3 | 15.07 | 15.11 | 15.09 | 5300.0 | 14.74 |
2020-06-22 | 15.29 | 14.95 | 14.99 | 15.18 | 10400.0 | 14.82 |
2020-06-19 | 15.83 | 14.93 | 15.59 | 14.94 | 36000.0 | 14.59 |
2020-06-18 | 15.52 | 15.21 | 15.28 | 15.34 | 6600.0 | 14.98 |
2020-06-17 | 16.19 | 15.27 | 15.78 | 15.27 | 11500.0 | 14.91 |
2020-06-16 | 15.98 | 15.5 | 15.79 | 15.84 | 14700.0 | 15.47 |
2020-06-15 | 15.6 | 14.93 | 15.03 | 15.51 | 27100.0 | 15.15 |
2020-06-12 | 15.76 | 15.2 | 15.76 | 15.37 | 92800.0 | 15.01 |
2020-06-11 | 15.37 | 15.08 | 15.25 | 15.23 | 55400.0 | 14.87 |
2020-06-10 | 16.2 | 15.72 | 16.16 | 15.72 | 26800.0 | 15.35 |
2020-06-09 | 16.51 | 15.9 | 16.01 | 16.16 | 13300.0 | 15.78 |
2020-06-08 | 16.65 | 15.46 | 15.83 | 16.36 | 80100.0 | 15.98 |
2020-06-05 | 15.58 | 14.9 | 14.9 | 15.4 | 59900.0 | 15.04 |
2020-06-04 | 14.87 | 14.5 | 14.58 | 14.65 | 20900.0 | 14.31 |
2020-06-03 | 14.9 | 14.66 | 14.9 | 14.68 | 24900.0 | 14.34 |
2020-06-02 | 14.9 | 14.68 | 14.87 | 14.7 | 28200.0 | 14.36 |
2020-06-01 | 15.11 | 14.55 | 14.79 | 14.55 | 31100.0 | 14.21 |
2020-05-29 | 14.89 | 14.41 | 14.61 | 14.64 | 14600.0 | 14.3 |
2020-05-28 | 15.1 | 14.7 | 15.0 | 14.7 | 52500.0 | 14.36 |
2020-05-27 | 15.29 | 14.61 | 14.7 | 14.97 | 42000.0 | 14.62 |
2020-05-26 | 14.9 | 14.5 | 14.67 | 14.72 | 25300.0 | 14.38 |
2020-05-22 | 14.59 | 14.24 | 14.5 | 14.39 | 37200.0 | 14.05 |
2020-05-21 | 14.56 | 14.39 | 14.49 | 14.45 | 17600.0 | 14.11 |
2020-05-20 | 14.91 | 14.34 | 14.74 | 14.5 | 27200.0 | 14.16 |
2020-05-19 | 14.56 | 14.01 | 14.31 | 14.3 | 52000.0 | 13.96 |
2020-05-18 | 14.63 | 13.51 | 14.42 | 14.48 | 64400.0 | 14.14 |
2020-05-15 | 14.08 | 13.59 | 13.59 | 13.96 | 28900.0 | 13.63 |
2020-05-14 | 13.76 | 12.51 | 13.74 | 13.59 | 30800.0 | 13.13 |
2020-05-13 | 14.45 | 14.0 | 14.01 | 14.11 | 30100.0 | 13.64 |
2020-05-12 | 14.29 | 14.1 | 14.27 | 14.11 | 15600.0 | 13.64 |
2020-05-11 | 15.03 | 13.88 | 14.46 | 14.2 | 23900.0 | 13.72 |
2020-05-08 | 14.89 | 13.79 | 14.76 | 14.54 | 31500.0 | 14.05 |
2020-05-07 | 14.75 | 13.37 | 14.03 | 14.75 | 13800.0 | 14.26 |
2020-05-06 | 14.15 | 13.36 | 14.15 | 13.83 | 16300.0 | 13.37 |
2020-05-05 | 14.67 | 13.46 | 14.38 | 14.21 | 10800.0 | 13.73 |
2020-05-04 | 14.36 | 13.29 | 13.29 | 14.35 | 13300.0 | 13.87 |
2020-05-01 | 14.74 | 13.7 | 14.74 | 13.81 | 41500.0 | 13.35 |
2020-04-30 | 16.18 | 14.87 | 15.75 | 15.25 | 10700.0 | 14.74 |
2020-04-29 | 16.75 | 15.94 | 16.0 | 16.44 | 47900.0 | 15.89 |
2020-04-28 | 16.0 | 15.61 | 15.99 | 16.0 | 12700.0 | 15.46 |
2020-04-27 | 16.08 | 14.96 | 14.96 | 15.59 | 12900.0 | 15.07 |
2020-04-24 | 15.41 | 14.6 | 15.21 | 14.69 | 16000.0 | 14.2 |
2020-04-23 | 15.5 | 15.0 | 15.12 | 15.31 | 10500.0 | 14.8 |
2020-04-22 | 16.0 | 15.0 | 16.0 | 15.28 | 4900.0 | 14.77 |
2020-04-21 | 17.17 | 14.97 | 15.61 | 15.9 | 11300.0 | 15.37 |
2020-04-20 | 17.79 | 15.64 | 16.66 | 16.31 | 37200.0 | 15.76 |
2020-04-17 | 15.87 | 13.66 | 13.66 | 15.87 | 11200.0 | 15.34 |
2020-04-16 | 14.3 | 12.64 | 13.84 | 13.33 | 34900.0 | 12.88 |
2020-04-15 | 14.75 | 13.9 | 14.51 | 13.97 | 28000.0 | 13.5 |
2020-04-14 | 15.58 | 14.99 | 15.58 | 15.04 | 16300.0 | 14.54 |
2020-04-13 | 15.84 | 14.81 | 15.84 | 15.34 | 4200.0 | 14.83 |
2020-04-09 | 16.21 | 14.88 | 15.79 | 16.0 | 15200.0 | 15.46 |
2020-04-08 | 14.85 | 13.91 | 13.99 | 14.83 | 23500.0 | 14.33 |
2020-04-07 | 13.98 | 13.17 | 13.24 | 13.68 | 27900.0 | 13.22 |
2020-04-06 | 13.24 | 12.8 | 12.8 | 13.24 | 28600.0 | 12.8 |
2020-04-03 | 13.24 | 12.76 | 13.15 | 12.76 | 13400.0 | 12.33 |
2020-04-02 | 14.38 | 12.07 | 13.17 | 12.99 | 28700.0 | 12.55 |
2020-04-01 | 14.61 | 13.02 | 14.57 | 13.02 | 20400.0 | 12.58 |
2020-03-31 | 15.52 | 14.16 | 15.52 | 15.26 | 41000.0 | 14.75 |
2020-03-30 | 16.03 | 15.15 | 15.87 | 15.78 | 13600.0 | 15.25 |
2020-03-27 | 16.51 | 15.03 | 16.51 | 15.83 | 22600.0 | 15.3 |
2020-03-26 | 18.1 | 16.0 | 17.83 | 17.37 | 36700.0 | 16.79 |
2020-03-25 | 18.22 | 16.41 | 16.41 | 17.46 | 23600.0 | 16.88 |
2020-03-24 | 17.33 | 15.58 | 15.96 | 16.51 | 43200.0 | 15.96 |
2020-03-23 | 15.47 | 14.51 | 15.41 | 14.65 | 27100.0 | 14.16 |
2020-03-20 | 16.16 | 15.5 | 16.13 | 16.0 | 34900.0 | 15.46 |
2020-03-19 | 16.72 | 15.52 | 15.52 | 16.21 | 28400.0 | 15.67 |
2020-03-18 | 17.17 | 15.5 | 16.34 | 15.51 | 40300.0 | 14.99 |
2020-03-17 | 18.86 | 17.0 | 17.0 | 18.0 | 34400.0 | 17.4 |
2020-03-16 | 17.3 | 16.2 | 16.58 | 17.04 | 24100.0 | 16.47 |
2020-03-13 | 19.44 | 18.1 | 18.52 | 18.95 | 31100.0 | 18.32 |
2020-03-12 | 19.99 | 17.43 | 19.99 | 17.75 | 32700.0 | 17.16 |
2020-03-11 | 21.58 | 19.88 | 21.58 | 19.99 | 54300.0 | 19.32 |
2020-03-10 | 23.37 | 19.83 | 22.23 | 21.26 | 38200.0 | 20.55 |
2020-03-09 | 23.94 | 21.55 | 23.94 | 21.79 | 36400.0 | 21.06 |
2020-03-06 | 25.92 | 24.54 | 25.69 | 24.66 | 29700.0 | 23.83 |
2020-03-05 | 27.25 | 26.01 | 27.25 | 26.11 | 28900.0 | 25.24 |
2020-03-04 | 27.63 | 27.11 | 27.11 | 27.63 | 4300.0 | 26.7 |
2020-03-03 | 28.27 | 26.97 | 28.08 | 27.2 | 22500.0 | 26.29 |
2020-03-02 | 28.72 | 27.79 | 28.47 | 28.18 | 9200.0 | 27.24 |
2020-02-28 | 28.48 | 27.79 | 27.97 | 28.47 | 26900.0 | 27.52 |
2020-02-27 | 28.76 | 28.22 | 28.43 | 28.43 | 24000.0 | 27.48 |
2020-02-26 | 28.83 | 28.58 | 28.83 | 28.78 | 2600.0 | 27.82 |
2020-02-25 | 29.0 | 28.5 | 29.0 | 28.8 | 13500.0 | 27.84 |
2020-02-24 | 29.1 | 28.45 | 28.45 | 28.96 | 23500.0 | 27.99 |
2020-02-21 | 29.24 | 28.67 | 29.1 | 29.03 | 3800.0 | 28.06 |
2020-02-20 | 29.2 | 28.92 | 28.96 | 29.01 | 3700.0 | 28.04 |
2020-02-19 | 28.95 | 28.83 | 28.83 | 28.95 | 1200.0 | 27.98 |
2020-02-18 | 29.26 | 28.28 | 28.79 | 29.2 | 6600.0 | 28.22 |