名前 | Colony Bankcorp Inc. Common Stock |
ティッカー | CBAN |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 14.75 | 14.22 | 14.75 | 14.3 | 7000.0 | 14.3 |
2021-02-12 | 14.75 | 13.96 | 14.07 | 14.38 | 17000.0 | 14.38 |
2021-02-11 | 14.75 | 13.82 | 14.05 | 14.04 | 17200.0 | 14.04 |
2021-02-10 | 14.68 | 14.01 | 14.61 | 14.06 | 12700.0 | 14.06 |
2021-02-09 | 14.73 | 13.97 | 14.16 | 14.65 | 10100.0 | 14.65 |
2021-02-08 | 14.37 | 13.99 | 14.3 | 14.25 | 7800.0 | 14.25 |
2021-02-05 | 14.29 | 13.85 | 13.85 | 14.17 | 11000.0 | 14.17 |
2021-02-04 | 13.89 | 13.7 | 13.77 | 13.86 | 4800.0 | 13.86 |
2021-02-03 | 13.96 | 13.75 | 13.94 | 13.8 | 13000.0 | 13.8 |
2021-02-02 | 14.09 | 13.77 | 13.83 | 13.99 | 12700.0 | 13.99 |
2021-02-01 | 13.99 | 13.75 | 13.99 | 13.84 | 11200.0 | 13.84 |
2021-01-29 | 13.89 | 13.75 | 13.75 | 13.85 | 11600.0 | 13.85 |
2021-01-28 | 14.01 | 13.75 | 14.0 | 13.86 | 13800.0 | 13.86 |
2021-01-27 | 14.28 | 13.75 | 13.75 | 13.99 | 22200.0 | 13.89 |
2021-01-26 | 14.19 | 13.75 | 14.08 | 13.99 | 12100.0 | 13.89 |
2021-01-25 | 14.27 | 13.8 | 14.08 | 14.02 | 10600.0 | 13.92 |
2021-01-22 | 14.35 | 13.81 | 13.85 | 14.35 | 11400.0 | 14.24 |
2021-01-21 | 14.25 | 13.72 | 14.2 | 13.96 | 9800.0 | 13.86 |
2021-01-20 | 15.0 | 14.08 | 14.45 | 14.26 | 16800.0 | 14.16 |
2021-01-19 | 15.39 | 14.38 | 14.64 | 14.54 | 12000.0 | 14.43 |
2021-01-15 | 14.9 | 14.51 | 14.51 | 14.55 | 7400.0 | 14.44 |
2021-01-14 | 15.49 | 14.57 | 14.65 | 14.71 | 6300.0 | 14.6 |
2021-01-13 | 15.0 | 14.59 | 15.0 | 14.8 | 10100.0 | 14.69 |
2021-01-12 | 15.03 | 14.3 | 14.6 | 14.91 | 9400.0 | 14.8 |
2021-01-11 | 14.94 | 14.33 | 14.33 | 14.6 | 6000.0 | 14.49 |
2021-01-08 | 15.31 | 14.2 | 15.31 | 14.59 | 10300.0 | 14.48 |
2021-01-07 | 15.57 | 14.21 | 14.94 | 14.73 | 8800.0 | 14.62 |
2021-01-06 | 15.69 | 14.21 | 14.21 | 14.86 | 25700.0 | 14.75 |
2021-01-05 | 14.43 | 13.86 | 14.09 | 13.86 | 13400.0 | 13.76 |
2021-01-04 | 14.78 | 14.2 | 14.62 | 14.2 | 10500.0 | 14.1 |
2020-12-31 | 15.0 | 14.65 | 14.69 | 14.65 | 17200.0 | 14.54 |
2020-12-30 | 14.74 | 14.32 | 14.35 | 14.57 | 7300.0 | 14.46 |
2020-12-29 | 14.35 | 13.98 | 14.35 | 14.14 | 5400.0 | 14.04 |
2020-12-28 | 14.35 | 13.93 | 13.93 | 14.05 | 5700.0 | 13.95 |
2020-12-24 | 14.35 | 14.13 | 14.31 | 14.13 | 2600.0 | 14.03 |
2020-12-23 | 14.45 | 14.45 | 14.45 | 14.45 | 4700.0 | 14.34 |
2020-12-22 | 14.28 | 14.28 | 14.28 | 14.28 | 1400.0 | 14.17 |
2020-12-21 | 14.3 | 13.91 | 13.91 | 14.08 | 4300.0 | 13.98 |
2020-12-18 | 14.73 | 14.12 | 14.35 | 14.12 | 96100.0 | 14.02 |
2020-12-17 | 14.44 | 14.01 | 14.01 | 14.1 | 5100.0 | 14.0 |
2020-12-16 | 14.48 | 14.14 | 14.48 | 14.14 | 5100.0 | 14.04 |
2020-12-15 | 14.64 | 14.27 | 14.43 | 14.27 | 7700.0 | 14.16 |
2020-12-14 | 14.75 | 14.2 | 14.5 | 14.2 | 9500.0 | 14.1 |
2020-12-11 | 15.0 | 14.5 | 14.67 | 14.69 | 10400.0 | 14.58 |
2020-12-10 | 15.0 | 14.4 | 15.0 | 14.51 | 3700.0 | 14.4 |
2020-12-09 | 14.87 | 14.15 | 14.68 | 14.15 | 24200.0 | 14.05 |
2020-12-08 | 14.86 | 14.5 | 14.5 | 14.86 | 3800.0 | 14.75 |
2020-12-07 | 14.5 | 13.95 | 14.1 | 13.95 | 10600.0 | 13.85 |
2020-12-04 | 14.31 | 14.11 | 14.16 | 14.31 | 2800.0 | 14.2 |
2020-12-03 | 13.98 | 13.71 | 13.74 | 13.83 | 2300.0 | 13.73 |
2020-12-02 | 14.5 | 13.97 | 14.21 | 13.97 | 6600.0 | 13.87 |
2020-12-01 | 14.92 | 14.14 | 14.19 | 14.41 | 8600.0 | 14.3 |
2020-11-30 | 14.26 | 13.81 | 13.81 | 14.26 | 5300.0 | 14.16 |
2020-11-27 | 14.27 | 13.75 | 14.27 | 14.06 | 5800.0 | 13.96 |
2020-11-25 | 14.27 | 13.5 | 13.51 | 13.6 | 18200.0 | 13.5 |
2020-11-24 | 14.0 | 13.28 | 13.49 | 14.0 | 23100.0 | 13.9 |
2020-11-23 | 13.5 | 13.12 | 13.5 | 13.38 | 4200.0 | 13.28 |
2020-11-20 | 13.15 | 12.88 | 12.88 | 13.15 | 4600.0 | 13.05 |
2020-11-19 | 13.31 | 13.19 | 13.19 | 13.31 | 2100.0 | 13.21 |
2020-11-18 | 13.03 | 12.97 | 13.03 | 12.97 | 4000.0 | 12.87 |
2020-11-17 | 13.35 | 12.73 | 13.01 | 12.73 | 7600.0 | 12.64 |
2020-11-16 | 13.43 | 12.97 | 13.2 | 13.31 | 23900.0 | 13.21 |
2020-11-13 | 13.49 | 12.89 | 13.39 | 13.0 | 18400.0 | 12.9 |
2020-11-12 | 13.5 | 12.97 | 13.18 | 13.01 | 13400.0 | 12.91 |
2020-11-11 | 13.45 | 12.79 | 13.3 | 13.27 | 9000.0 | 13.17 |
2020-11-10 | 13.32 | 13.01 | 13.15 | 13.17 | 13600.0 | 13.07 |
2020-11-09 | 13.26 | 12.82 | 12.98 | 12.82 | 12500.0 | 12.73 |
2020-11-06 | 12.91 | 12.41 | 12.45 | 12.41 | 5100.0 | 12.32 |
2020-11-05 | 13.03 | 12.51 | 12.51 | 12.85 | 2900.0 | 12.76 |
2020-11-04 | 12.86 | 12.45 | 12.56 | 12.62 | 3300.0 | 12.53 |
2020-11-03 | 12.9 | 12.41 | 12.86 | 12.9 | 11300.0 | 12.81 |
2020-11-02 | 12.9 | 12.67 | 12.67 | 12.84 | 3400.0 | 12.75 |
2020-10-30 | 12.8 | 12.53 | 12.8 | 12.53 | 3600.0 | 12.44 |
2020-10-29 | 13.21 | 12.08 | 12.08 | 12.8 | 16000.0 | 12.71 |
2020-10-28 | 12.29 | 11.29 | 11.98 | 12.21 | 16500.0 | 12.02 |
2020-10-27 | 12.89 | 12.29 | 12.89 | 12.29 | 4100.0 | 12.1 |
2020-10-26 | 12.86 | 12.58 | 12.85 | 12.58 | 4300.0 | 12.39 |
2020-10-23 | 12.86 | 12.48 | 12.48 | 12.75 | 10400.0 | 12.55 |
2020-10-22 | 12.5 | 11.88 | 12.16 | 12.4 | 13600.0 | 12.21 |
2020-10-21 | 12.46 | 12.2 | 12.46 | 12.33 | 2700.0 | 12.14 |
2020-10-20 | 12.38 | 12.25 | 12.25 | 12.38 | 1400.0 | 12.19 |
2020-10-19 | 12.34 | 12.24 | 12.34 | 12.24 | 1800.0 | 12.05 |
2020-10-16 | 12.55 | 12.06 | 12.06 | 12.23 | 3800.0 | 12.04 |
2020-10-15 | 12.7 | 12.11 | 12.32 | 12.7 | 5200.0 | 12.5 |
2020-10-14 | 12.64 | 12.03 | 12.42 | 12.25 | 13200.0 | 12.06 |
2020-10-13 | 12.16 | 11.33 | 12.16 | 11.82 | 9000.0 | 11.64 |
2020-10-12 | 12.5 | 11.45 | 11.45 | 12.24 | 11000.0 | 12.05 |
2020-10-09 | 11.4 | 11.1 | 11.1 | 11.4 | 22900.0 | 11.22 |
2020-10-08 | 11.4 | 10.57 | 10.94 | 11.0 | 28800.0 | 10.83 |
2020-10-07 | 10.85 | 10.21 | 10.85 | 10.8 | 13300.0 | 10.63 |
2020-10-06 | 11.03 | 10.4 | 10.9 | 10.45 | 6400.0 | 10.29 |
2020-10-05 | 11.01 | 10.5 | 10.5 | 10.73 | 7600.0 | 10.56 |
2020-10-02 | 10.58 | 10.35 | 10.35 | 10.39 | 4100.0 | 10.23 |
2020-10-01 | 11.0 | 10.57 | 10.74 | 10.57 | 5200.0 | 10.41 |
2020-09-30 | 11.04 | 10.75 | 11.03 | 10.75 | 2300.0 | 10.58 |
2020-09-29 | 10.89 | 10.36 | 10.69 | 10.8 | 12100.0 | 10.63 |
2020-09-28 | 10.64 | 10.1 | 10.1 | 10.43 | 13800.0 | 10.27 |
2020-09-25 | 10.09 | 9.62 | 9.94 | 9.89 | 5500.0 | 9.74 |
2020-09-24 | 9.88 | 9.75 | 9.75 | 9.88 | 3200.0 | 9.73 |
2020-09-23 | 10.03 | 9.52 | 10.0 | 9.56 | 19200.0 | 9.41 |
2020-09-22 | 10.39 | 9.57 | 10.39 | 9.66 | 17700.0 | 9.51 |
2020-09-21 | 10.75 | 10.2 | 10.75 | 10.2 | 10500.0 | 10.04 |
2020-09-18 | 10.75 | 10.41 | 10.68 | 10.75 | 21300.0 | 10.58 |
2020-09-17 | 10.44 | 10.3 | 10.31 | 10.44 | 2700.0 | 10.28 |
2020-09-16 | 10.57 | 10.44 | 10.48 | 10.44 | 4700.0 | 10.28 |
2020-09-15 | 10.47 | 10.47 | 10.47 | 10.47 | 700.0 | 10.31 |
2020-09-14 | 10.8 | 10.4 | 10.4 | 10.8 | 4700.0 | 10.63 |
2020-09-11 | 10.63 | 10.45 | 10.63 | 10.45 | 3200.0 | 10.29 |
2020-09-10 | 10.66 | 10.41 | 10.63 | 10.6 | 3600.0 | 10.44 |
2020-09-09 | 10.68 | 10.51 | 10.51 | 10.54 | 9200.0 | 10.38 |
2020-09-08 | 10.73 | 10.47 | 10.55 | 10.53 | 29900.0 | 10.37 |
2020-09-04 | 10.83 | 10.55 | 10.69 | 10.7 | 15000.0 | 10.53 |
2020-09-03 | 11.1 | 10.55 | 10.75 | 10.62 | 16400.0 | 10.46 |
2020-09-02 | 11.17 | 10.88 | 11.13 | 11.0 | 6700.0 | 10.83 |
2020-09-01 | 11.28 | 10.75 | 11.28 | 11.17 | 5400.0 | 11.0 |
2020-08-31 | 11.11 | 10.98 | 11.11 | 11.0 | 9200.0 | 10.83 |
2020-08-28 | 11.35 | 11.0 | 11.3 | 11.35 | 3700.0 | 11.17 |
2020-08-27 | 11.69 | 11.0 | 11.12 | 11.0 | 10100.0 | 10.83 |
2020-08-26 | 10.75 | 10.75 | 10.75 | 10.75 | 2600.0 | 10.58 |
2020-08-25 | 11.11 | 10.83 | 10.83 | 10.92 | 1000.0 | 10.75 |
2020-08-24 | 11.58 | 11.0 | 11.12 | 11.19 | 2400.0 | 11.02 |
2020-08-21 | 11.43 | 11.05 | 11.23 | 11.2 | 10900.0 | 11.03 |
2020-08-20 | 11.33 | 11.0 | 11.33 | 11.32 | 3000.0 | 11.14 |
2020-08-19 | 11.29 | 11.1 | 11.11 | 11.1 | 5000.0 | 10.93 |
2020-08-18 | 11.12 | 11.1 | 11.11 | 11.1 | 2200.0 | 10.93 |
2020-08-17 | 11.42 | 11.23 | 11.28 | 11.23 | 2000.0 | 11.06 |
2020-08-14 | 11.49 | 11.24 | 11.25 | 11.42 | 2400.0 | 11.24 |
2020-08-13 | 11.75 | 10.9 | 11.75 | 11.22 | 13900.0 | 11.05 |
2020-08-12 | 11.66 | 11.41 | 11.6 | 11.66 | 1800.0 | 11.48 |
2020-08-11 | 11.64 | 10.98 | 11.23 | 11.07 | 8200.0 | 10.9 |
2020-08-10 | 11.24 | 10.88 | 11.24 | 10.88 | 8300.0 | 10.71 |
2020-08-07 | 11.03 | 10.41 | 11.02 | 10.51 | 4400.0 | 10.35 |
2020-08-06 | 10.74 | 10.51 | 10.6 | 10.7 | 2200.0 | 10.53 |
2020-08-05 | 11.0 | 10.62 | 10.8 | 11.0 | 4600.0 | 10.73 |
2020-08-04 | 10.88 | 10.35 | 10.55 | 10.53 | 2700.0 | 10.27 |
2020-08-03 | 10.85 | 10.54 | 10.73 | 10.85 | 4200.0 | 10.58 |
2020-07-31 | 12.0 | 10.63 | 10.79 | 10.67 | 12600.0 | 10.41 |
2020-07-30 | 11.3 | 10.71 | 11.3 | 10.71 | 4600.0 | 10.45 |
2020-07-29 | 11.5 | 10.78 | 11.29 | 11.24 | 31600.0 | 10.97 |
2020-07-28 | 11.0 | 10.75 | 10.78 | 10.85 | 5000.0 | 10.58 |
2020-07-27 | 10.7 | 10.11 | 10.4 | 10.5 | 11800.0 | 10.24 |
2020-07-24 | 11.09 | 10.34 | 10.5 | 10.4 | 10400.0 | 10.15 |
2020-07-23 | 10.77 | 10.21 | 10.5 | 10.37 | 5200.0 | 10.12 |
2020-07-22 | 10.6 | 10.45 | 10.45 | 10.6 | 3000.0 | 10.34 |
2020-07-21 | 11.05 | 10.4 | 10.7 | 10.79 | 10400.0 | 10.53 |
2020-07-20 | 11.2 | 10.21 | 10.43 | 10.47 | 9000.0 | 10.21 |
2020-07-17 | 11.2 | 10.28 | 10.55 | 10.3 | 12400.0 | 10.05 |
2020-07-16 | 10.88 | 10.4 | 10.7 | 10.68 | 16900.0 | 10.42 |
2020-07-15 | 11.28 | 10.64 | 10.64 | 10.91 | 14700.0 | 10.64 |
2020-07-14 | 10.8 | 10.2 | 10.52 | 10.64 | 11300.0 | 10.38 |
2020-07-13 | 12.0 | 10.0 | 11.38 | 10.4 | 19700.0 | 10.15 |
2020-07-10 | 11.14 | 9.84 | 10.34 | 10.97 | 15900.0 | 10.7 |
2020-07-09 | 10.75 | 9.79 | 10.6 | 9.99 | 61900.0 | 9.75 |
2020-07-08 | 10.94 | 10.7 | 10.94 | 10.7 | 6500.0 | 10.44 |
2020-07-07 | 11.3 | 10.69 | 11.18 | 10.76 | 7800.0 | 10.5 |
2020-07-06 | 11.71 | 11.34 | 11.71 | 11.34 | 5100.0 | 11.06 |
2020-07-02 | 12.15 | 11.77 | 12.12 | 11.77 | 6200.0 | 11.48 |
2020-07-01 | 12.09 | 11.61 | 11.92 | 12.01 | 9700.0 | 11.72 |
2020-06-30 | 12.0 | 11.77 | 12.0 | 11.77 | 4200.0 | 11.48 |
2020-06-29 | 12.12 | 11.26 | 11.61 | 12.09 | 20100.0 | 11.79 |
2020-06-26 | 12.88 | 11.02 | 12.23 | 11.13 | 38500.0 | 10.86 |
2020-06-25 | 12.83 | 12.25 | 12.58 | 12.44 | 8600.0 | 12.14 |
2020-06-24 | 12.61 | 11.77 | 12.27 | 11.84 | 11900.0 | 11.55 |
2020-06-23 | 12.84 | 12.29 | 12.5 | 12.62 | 59600.0 | 12.31 |
2020-06-22 | 12.49 | 11.3 | 11.6 | 12.29 | 34100.0 | 11.99 |
2020-06-19 | 11.93 | 11.24 | 11.82 | 11.85 | 44200.0 | 11.56 |
2020-06-18 | 12.53 | 11.17 | 12.53 | 11.76 | 25000.0 | 11.47 |
2020-06-17 | 12.75 | 11.61 | 12.75 | 11.93 | 17300.0 | 11.64 |
2020-06-16 | 13.36 | 12.15 | 12.91 | 12.46 | 5700.0 | 12.16 |
2020-06-15 | 12.63 | 11.45 | 11.45 | 12.63 | 11200.0 | 12.32 |
2020-06-12 | 12.33 | 11.15 | 12.1 | 11.85 | 11200.0 | 11.56 |
2020-06-11 | 12.99 | 11.37 | 12.31 | 11.51 | 22500.0 | 11.23 |
2020-06-10 | 13.27 | 12.5 | 12.7 | 12.96 | 11500.0 | 12.64 |
2020-06-09 | 14.07 | 12.7 | 13.79 | 12.8 | 15500.0 | 12.49 |
2020-06-08 | 14.39 | 13.41 | 13.75 | 13.9 | 22200.0 | 13.56 |
2020-06-05 | 13.75 | 12.38 | 13.75 | 13.7 | 12400.0 | 13.37 |
2020-06-04 | 13.15 | 12.04 | 12.04 | 13.15 | 13300.0 | 12.83 |
2020-06-03 | 12.49 | 11.51 | 11.74 | 12.44 | 11100.0 | 12.14 |
2020-06-02 | 13.02 | 10.91 | 12.6 | 11.23 | 22400.0 | 10.96 |
2020-06-01 | 12.94 | 12.01 | 12.01 | 12.04 | 16100.0 | 11.75 |
2020-05-29 | 13.23 | 12.48 | 12.48 | 12.72 | 12400.0 | 12.41 |
2020-05-28 | 13.34 | 12.43 | 12.85 | 12.8 | 27400.0 | 12.49 |
2020-05-27 | 12.68 | 11.75 | 12.35 | 12.51 | 15900.0 | 12.2 |
2020-05-26 | 13.02 | 11.03 | 11.03 | 11.78 | 17100.0 | 11.49 |
2020-05-22 | 11.4 | 10.6 | 10.81 | 10.73 | 16800.0 | 10.47 |
2020-05-21 | 10.8 | 10.46 | 10.69 | 10.56 | 6200.0 | 10.3 |
2020-05-20 | 10.74 | 9.98 | 10.3 | 10.74 | 9200.0 | 10.48 |
2020-05-19 | 10.6 | 10.12 | 10.6 | 10.23 | 11200.0 | 9.98 |
2020-05-18 | 11.03 | 10.26 | 10.9 | 11.0 | 16300.0 | 10.73 |
2020-05-15 | 10.73 | 9.99 | 9.99 | 10.25 | 7600.0 | 10.0 |
2020-05-14 | 9.79 | 8.7 | 9.2 | 9.79 | 31700.0 | 9.55 |
2020-05-13 | 10.27 | 9.11 | 10.0 | 9.16 | 28000.0 | 8.94 |
2020-05-12 | 11.45 | 9.56 | 10.86 | 9.71 | 19400.0 | 9.47 |
2020-05-11 | 11.5 | 10.82 | 11.12 | 10.99 | 11000.0 | 10.72 |
2020-05-08 | 11.97 | 11.32 | 11.4 | 11.32 | 11200.0 | 11.04 |
2020-05-07 | 11.98 | 11.06 | 11.63 | 11.27 | 11700.0 | 10.99 |
2020-05-06 | 12.4 | 11.5 | 11.69 | 11.8 | 21800.0 | 11.41 |
2020-05-05 | 13.38 | 11.16 | 13.38 | 11.41 | 12400.0 | 11.04 |
2020-05-04 | 13.4 | 11.38 | 11.38 | 12.75 | 20800.0 | 12.33 |
2020-05-01 | 13.23 | 11.22 | 12.31 | 11.69 | 11100.0 | 11.31 |
2020-04-30 | 13.25 | 12.37 | 12.4 | 12.6 | 25600.0 | 12.19 |
2020-04-29 | 13.05 | 11.21 | 11.45 | 13.05 | 24100.0 | 12.62 |
2020-04-28 | 11.5 | 10.75 | 11.49 | 11.15 | 9900.0 | 10.79 |
2020-04-27 | 11.46 | 10.65 | 10.8 | 11.21 | 23300.0 | 10.84 |
2020-04-24 | 11.36 | 10.45 | 11.36 | 10.78 | 6200.0 | 10.43 |
2020-04-23 | 11.4 | 10.41 | 10.8 | 10.6 | 9200.0 | 10.25 |
2020-04-22 | 11.92 | 10.2 | 10.2 | 10.9 | 15800.0 | 10.54 |
2020-04-21 | 10.61 | 9.55 | 10.14 | 10.08 | 13900.0 | 9.75 |
2020-04-20 | 11.63 | 10.24 | 10.32 | 10.26 | 11000.0 | 9.92 |
2020-04-17 | 11.35 | 10.55 | 10.55 | 10.87 | 14500.0 | 10.51 |
2020-04-16 | 11.01 | 9.97 | 11.01 | 10.37 | 20100.0 | 10.03 |
2020-04-15 | 12.3 | 11.02 | 11.4 | 11.1 | 9000.0 | 10.74 |
2020-04-14 | 12.9 | 11.68 | 12.24 | 12.01 | 22200.0 | 11.62 |
2020-04-13 | 12.24 | 11.95 | 11.95 | 12.2 | 3700.0 | 11.8 |
2020-04-09 | 12.47 | 11.63 | 12.0 | 12.08 | 22200.0 | 11.68 |
2020-04-08 | 11.98 | 11.1 | 11.37 | 11.91 | 12100.0 | 11.52 |
2020-04-07 | 11.84 | 11.09 | 11.5 | 11.34 | 13700.0 | 10.97 |
2020-04-06 | 11.98 | 11.17 | 11.48 | 11.67 | 20700.0 | 11.29 |
2020-04-03 | 11.79 | 10.71 | 11.79 | 11.0 | 9500.0 | 10.64 |
2020-04-02 | 12.15 | 10.8 | 11.89 | 11.34 | 16300.0 | 10.97 |
2020-04-01 | 12.24 | 11.5 | 11.7 | 11.54 | 17400.0 | 11.16 |
2020-03-31 | 13.24 | 11.7 | 12.21 | 12.5 | 20800.0 | 12.09 |
2020-03-30 | 12.89 | 11.44 | 12.89 | 12.45 | 20900.0 | 12.04 |
2020-03-27 | 13.11 | 11.87 | 12.2 | 12.9 | 24000.0 | 12.48 |
2020-03-26 | 13.25 | 10.34 | 12.08 | 12.33 | 42500.0 | 11.93 |
2020-03-25 | 12.15 | 11.18 | 12.15 | 12.0 | 20700.0 | 11.61 |
2020-03-24 | 11.76 | 10.4 | 11.11 | 11.76 | 37500.0 | 11.38 |
2020-03-23 | 11.75 | 11.15 | 11.75 | 11.24 | 19000.0 | 10.87 |
2020-03-20 | 12.0 | 10.75 | 11.06 | 12.0 | 32700.0 | 11.61 |
2020-03-19 | 12.25 | 10.76 | 11.3 | 11.23 | 27800.0 | 10.86 |
2020-03-18 | 12.11 | 11.01 | 12.11 | 11.16 | 12900.0 | 10.79 |
2020-03-17 | 12.49 | 11.0 | 11.0 | 12.49 | 24700.0 | 12.08 |
2020-03-16 | 12.5 | 10.66 | 12.5 | 10.79 | 22700.0 | 10.44 |
2020-03-13 | 13.19 | 12.58 | 12.6 | 12.75 | 15100.0 | 12.33 |
2020-03-12 | 12.69 | 11.04 | 12.1 | 12.2 | 19400.0 | 11.8 |
2020-03-11 | 12.48 | 11.51 | 12.0 | 12.37 | 16800.0 | 11.97 |
2020-03-10 | 13.08 | 11.75 | 12.16 | 12.52 | 49200.0 | 12.11 |
2020-03-09 | 13.3 | 11.9 | 13.3 | 12.32 | 15800.0 | 11.92 |
2020-03-06 | 13.51 | 13.11 | 13.51 | 13.16 | 14300.0 | 12.73 |
2020-03-05 | 13.87 | 13.05 | 13.58 | 13.7 | 8200.0 | 13.25 |
2020-03-04 | 14.1 | 13.77 | 14.1 | 13.97 | 6400.0 | 13.51 |
2020-03-03 | 14.7 | 13.6 | 14.7 | 13.87 | 44200.0 | 13.42 |
2020-03-02 | 14.96 | 14.49 | 14.63 | 14.76 | 13100.0 | 14.28 |
2020-02-28 | 15.07 | 14.11 | 14.5 | 14.87 | 19900.0 | 14.38 |
2020-02-27 | 14.9 | 14.65 | 14.9 | 14.65 | 10000.0 | 14.17 |
2020-02-26 | 15.05 | 14.86 | 14.86 | 14.94 | 2800.0 | 14.45 |
2020-02-25 | 15.21 | 14.73 | 15.06 | 14.98 | 16300.0 | 14.49 |
2020-02-24 | 15.16 | 14.85 | 15.16 | 15.07 | 5000.0 | 14.58 |
2020-02-21 | 15.21 | 15.0 | 15.1 | 15.03 | 8400.0 | 14.54 |
2020-02-20 | 15.19 | 15.02 | 15.02 | 15.03 | 1900.0 | 14.54 |
2020-02-19 | 15.24 | 15.01 | 15.01 | 15.02 | 8600.0 | 14.53 |
2020-02-18 | 15.2 | 15.12 | 15.2 | 15.12 | 17500.0 | 14.63 |