名前 | CrossFirst Bankshares Inc. Common Stock |
ティッカー | CFB |
国 | United States |
上場年 | 2019.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 12.4 | 12.14 | 12.14 | 12.38 | 137700.0 | 12.38 |
2021-02-12 | 12.16 | 11.8 | 11.8 | 12.14 | 74400.0 | 12.14 |
2021-02-11 | 12.18 | 11.5 | 12.11 | 11.95 | 86300.0 | 11.95 |
2021-02-10 | 12.36 | 11.77 | 11.77 | 12.01 | 51900.0 | 12.01 |
2021-02-09 | 12.36 | 12.19 | 12.29 | 12.32 | 125600.0 | 12.32 |
2021-02-08 | 12.38 | 11.94 | 11.94 | 12.35 | 178200.0 | 12.35 |
2021-02-05 | 12.06 | 11.76 | 12.06 | 11.94 | 132300.0 | 11.94 |
2021-02-04 | 12.13 | 11.71 | 11.71 | 12.06 | 87500.0 | 12.06 |
2021-02-03 | 11.81 | 11.56 | 11.62 | 11.76 | 105300.0 | 11.76 |
2021-02-02 | 11.83 | 11.52 | 11.83 | 11.69 | 95700.0 | 11.69 |
2021-02-01 | 11.7 | 11.4 | 11.4 | 11.65 | 105200.0 | 11.65 |
2021-01-29 | 12.07 | 11.5 | 11.65 | 11.5 | 122200.0 | 11.5 |
2021-01-28 | 11.85 | 11.5 | 11.85 | 11.55 | 92700.0 | 11.55 |
2021-01-27 | 12.17 | 11.46 | 11.5 | 11.63 | 157200.0 | 11.63 |
2021-01-26 | 12.21 | 11.65 | 11.65 | 11.78 | 91300.0 | 11.78 |
2021-01-25 | 12.11 | 11.75 | 11.97 | 11.97 | 86000.0 | 11.97 |
2021-01-22 | 12.19 | 11.33 | 11.33 | 12.16 | 134700.0 | 12.16 |
2021-01-21 | 12.0 | 11.65 | 11.65 | 11.79 | 91200.0 | 11.79 |
2021-01-20 | 12.14 | 11.85 | 11.89 | 11.96 | 77200.0 | 11.96 |
2021-01-19 | 12.14 | 11.81 | 12.14 | 11.92 | 108400.0 | 11.92 |
2021-01-15 | 12.11 | 11.24 | 11.24 | 11.95 | 99800.0 | 11.95 |
2021-01-14 | 12.25 | 11.99 | 12.0 | 12.22 | 86900.0 | 12.22 |
2021-01-13 | 12.03 | 11.73 | 12.03 | 11.91 | 121700.0 | 11.91 |
2021-01-12 | 12.23 | 11.65 | 11.8 | 12.11 | 141200.0 | 12.11 |
2021-01-11 | 11.93 | 11.49 | 11.62 | 11.81 | 64800.0 | 11.81 |
2021-01-08 | 11.74 | 11.28 | 11.6 | 11.69 | 110700.0 | 11.69 |
2021-01-07 | 11.7 | 11.3 | 11.54 | 11.62 | 117500.0 | 11.62 |
2021-01-06 | 11.74 | 10.98 | 11.06 | 11.43 | 204100.0 | 11.43 |
2021-01-05 | 10.96 | 10.67 | 10.67 | 10.87 | 165200.0 | 10.87 |
2021-01-04 | 11.12 | 10.58 | 10.87 | 10.7 | 136000.0 | 10.7 |
2020-12-31 | 10.94 | 10.74 | 10.83 | 10.75 | 90800.0 | 10.75 |
2020-12-30 | 11.11 | 10.81 | 10.86 | 10.83 | 107700.0 | 10.83 |
2020-12-29 | 10.95 | 10.59 | 10.95 | 10.87 | 136100.0 | 10.87 |
2020-12-28 | 10.98 | 10.71 | 10.78 | 10.9 | 163500.0 | 10.9 |
2020-12-24 | 11.35 | 10.5 | 11.35 | 10.63 | 74200.0 | 10.63 |
2020-12-23 | 10.9 | 10.13 | 10.13 | 10.87 | 245900.0 | 10.87 |
2020-12-22 | 10.6 | 10.12 | 10.6 | 10.2 | 105700.0 | 10.2 |
2020-12-21 | 10.65 | 10.15 | 10.35 | 10.52 | 277000.0 | 10.52 |
2020-12-18 | 10.73 | 10.46 | 10.58 | 10.53 | 421100.0 | 10.53 |
2020-12-17 | 10.55 | 10.11 | 10.18 | 10.49 | 307500.0 | 10.49 |
2020-12-16 | 10.24 | 10.06 | 10.06 | 10.2 | 117000.0 | 10.2 |
2020-12-15 | 10.22 | 9.9 | 10.0 | 10.15 | 170300.0 | 10.15 |
2020-12-14 | 10.11 | 9.88 | 10.05 | 9.89 | 94100.0 | 9.89 |
2020-12-11 | 10.13 | 9.95 | 10.04 | 9.96 | 92500.0 | 9.96 |
2020-12-10 | 10.15 | 9.85 | 9.85 | 10.08 | 101800.0 | 10.08 |
2020-12-09 | 10.07 | 9.81 | 9.99 | 9.92 | 109300.0 | 9.92 |
2020-12-08 | 10.06 | 9.87 | 9.92 | 9.88 | 128500.0 | 9.88 |
2020-12-07 | 10.05 | 9.72 | 10.0 | 10.01 | 235200.0 | 10.01 |
2020-12-04 | 9.76 | 9.49 | 9.51 | 9.72 | 108900.0 | 9.72 |
2020-12-03 | 9.52 | 9.18 | 9.51 | 9.43 | 83900.0 | 9.43 |
2020-12-02 | 9.51 | 9.12 | 9.33 | 9.46 | 83000.0 | 9.46 |
2020-12-01 | 9.5 | 9.13 | 9.21 | 9.33 | 131900.0 | 9.33 |
2020-11-30 | 9.43 | 9.06 | 9.43 | 9.1 | 146100.0 | 9.1 |
2020-11-27 | 9.66 | 9.38 | 9.66 | 9.51 | 60400.0 | 9.51 |
2020-11-25 | 9.94 | 9.69 | 9.91 | 9.71 | 91100.0 | 9.71 |
2020-11-24 | 10.2 | 9.78 | 9.88 | 9.99 | 339900.0 | 9.99 |
2020-11-23 | 9.86 | 9.53 | 9.59 | 9.75 | 110100.0 | 9.75 |
2020-11-20 | 9.53 | 9.25 | 9.38 | 9.48 | 96100.0 | 9.48 |
2020-11-19 | 9.69 | 9.3 | 9.52 | 9.55 | 116600.0 | 9.55 |
2020-11-18 | 9.79 | 9.56 | 9.71 | 9.58 | 94300.0 | 9.58 |
2020-11-17 | 9.75 | 9.5 | 9.68 | 9.62 | 113300.0 | 9.62 |
2020-11-16 | 9.86 | 9.42 | 9.42 | 9.69 | 256200.0 | 9.69 |
2020-11-13 | 9.52 | 9.29 | 9.34 | 9.34 | 123600.0 | 9.34 |
2020-11-12 | 9.35 | 9.09 | 9.27 | 9.24 | 98800.0 | 9.24 |
2020-11-11 | 9.55 | 9.21 | 9.55 | 9.42 | 133600.0 | 9.42 |
2020-11-10 | 9.85 | 9.27 | 9.46 | 9.54 | 212100.0 | 9.54 |
2020-11-09 | 9.69 | 8.6 | 8.6 | 9.28 | 293600.0 | 9.28 |
2020-11-06 | 8.85 | 8.25 | 8.77 | 8.25 | 84200.0 | 8.25 |
2020-11-05 | 8.75 | 8.38 | 8.39 | 8.68 | 72700.0 | 8.68 |
2020-11-04 | 8.9 | 8.35 | 8.7 | 8.4 | 75400.0 | 8.4 |
2020-11-03 | 9.09 | 8.63 | 9.08 | 8.92 | 116400.0 | 8.92 |
2020-11-02 | 8.76 | 8.41 | 8.49 | 8.69 | 158900.0 | 8.69 |
2020-10-30 | 8.79 | 8.25 | 8.54 | 8.35 | 138800.0 | 8.35 |
2020-10-29 | 8.67 | 8.44 | 8.6 | 8.6 | 137600.0 | 8.6 |
2020-10-28 | 8.81 | 8.59 | 8.73 | 8.6 | 87800.0 | 8.6 |
2020-10-27 | 9.23 | 8.93 | 9.13 | 8.93 | 66600.0 | 8.93 |
2020-10-26 | 9.31 | 9.02 | 9.19 | 9.2 | 83300.0 | 9.2 |
2020-10-23 | 9.49 | 9.26 | 9.35 | 9.31 | 180000.0 | 9.31 |
2020-10-22 | 9.39 | 9.15 | 9.29 | 9.35 | 159700.0 | 9.35 |
2020-10-21 | 9.48 | 9.12 | 9.42 | 9.19 | 160200.0 | 9.19 |
2020-10-20 | 9.6 | 9.16 | 9.51 | 9.28 | 115600.0 | 9.28 |
2020-10-19 | 9.61 | 9.26 | 9.54 | 9.36 | 123500.0 | 9.36 |
2020-10-16 | 9.51 | 9.28 | 9.34 | 9.48 | 122100.0 | 9.48 |
2020-10-15 | 9.46 | 9.31 | 9.36 | 9.4 | 118600.0 | 9.4 |
2020-10-14 | 9.81 | 9.48 | 9.71 | 9.48 | 28700.0 | 9.48 |
2020-10-13 | 9.97 | 9.54 | 9.86 | 9.75 | 35500.0 | 9.75 |
2020-10-12 | 10.0 | 9.52 | 9.52 | 9.94 | 70600.0 | 9.94 |
2020-10-09 | 10.0 | 9.66 | 10.0 | 9.78 | 65800.0 | 9.78 |
2020-10-08 | 9.94 | 9.63 | 9.87 | 9.91 | 112900.0 | 9.91 |
2020-10-07 | 9.76 | 8.88 | 9.55 | 9.73 | 106700.0 | 9.73 |
2020-10-06 | 9.88 | 9.43 | 9.6 | 9.44 | 79900.0 | 9.44 |
2020-10-05 | 9.54 | 9.15 | 9.29 | 9.43 | 113800.0 | 9.43 |
2020-10-02 | 9.21 | 8.6 | 8.64 | 9.15 | 85000.0 | 9.15 |
2020-10-01 | 8.86 | 8.62 | 8.72 | 8.84 | 87000.0 | 8.84 |
2020-09-30 | 8.94 | 8.6 | 8.61 | 8.69 | 114000.0 | 8.69 |
2020-09-29 | 8.57 | 8.25 | 8.56 | 8.54 | 56000.0 | 8.54 |
2020-09-28 | 8.73 | 8.31 | 8.31 | 8.61 | 135900.0 | 8.61 |
2020-09-25 | 8.41 | 8.07 | 8.07 | 8.18 | 83300.0 | 8.18 |
2020-09-24 | 8.53 | 7.96 | 8.03 | 8.18 | 164500.0 | 8.18 |
2020-09-23 | 8.76 | 8.0 | 8.47 | 8.0 | 207200.0 | 8.0 |
2020-09-22 | 8.51 | 8.3 | 8.51 | 8.46 | 167600.0 | 8.46 |
2020-09-21 | 9.48 | 8.48 | 9.43 | 8.49 | 205400.0 | 8.49 |
2020-09-18 | 10.0 | 9.56 | 10.0 | 9.63 | 1379900.0 | 9.63 |
2020-09-17 | 10.0 | 9.68 | 9.68 | 9.96 | 209600.0 | 9.96 |
2020-09-16 | 9.95 | 9.64 | 9.64 | 9.83 | 167900.0 | 9.83 |
2020-09-15 | 9.91 | 9.65 | 9.8 | 9.67 | 152100.0 | 9.67 |
2020-09-14 | 9.9 | 9.37 | 9.4 | 9.78 | 210400.0 | 9.78 |
2020-09-11 | 9.55 | 9.27 | 9.42 | 9.36 | 140400.0 | 9.36 |
2020-09-10 | 9.67 | 9.3 | 9.51 | 9.46 | 183700.0 | 9.46 |
2020-09-09 | 9.76 | 9.31 | 9.4 | 9.49 | 271700.0 | 9.49 |
2020-09-08 | 9.45 | 9.15 | 9.29 | 9.31 | 223900.0 | 9.31 |
2020-09-04 | 9.67 | 9.15 | 9.38 | 9.33 | 125500.0 | 9.33 |
2020-09-03 | 9.46 | 9.11 | 9.21 | 9.16 | 88500.0 | 9.16 |
2020-09-02 | 9.18 | 8.98 | 9.1 | 9.14 | 62000.0 | 9.14 |
2020-09-01 | 9.32 | 9.05 | 9.15 | 9.14 | 56500.0 | 9.14 |
2020-08-31 | 9.45 | 9.11 | 9.35 | 9.23 | 96400.0 | 9.23 |
2020-08-28 | 9.49 | 9.27 | 9.38 | 9.42 | 53300.0 | 9.42 |
2020-08-27 | 9.5 | 9.24 | 9.24 | 9.37 | 53400.0 | 9.37 |
2020-08-26 | 9.47 | 9.18 | 9.47 | 9.18 | 66900.0 | 9.18 |
2020-08-25 | 9.64 | 9.32 | 9.6 | 9.54 | 24600.0 | 9.54 |
2020-08-24 | 9.48 | 8.87 | 9.28 | 9.46 | 111500.0 | 9.46 |
2020-08-21 | 9.58 | 9.04 | 9.44 | 9.14 | 81500.0 | 9.14 |
2020-08-20 | 9.5 | 9.3 | 9.38 | 9.46 | 31600.0 | 9.46 |
2020-08-19 | 9.83 | 9.38 | 9.38 | 9.55 | 50400.0 | 9.55 |
2020-08-18 | 10.05 | 9.34 | 10.05 | 9.39 | 125200.0 | 9.39 |
2020-08-17 | 10.07 | 9.66 | 9.83 | 10.05 | 63600.0 | 10.05 |
2020-08-14 | 9.97 | 9.55 | 9.97 | 9.89 | 119700.0 | 9.89 |
2020-08-13 | 10.22 | 9.91 | 10.01 | 10.11 | 92000.0 | 10.11 |
2020-08-12 | 10.35 | 9.88 | 10.11 | 10.2 | 101200.0 | 10.2 |
2020-08-11 | 10.1 | 9.78 | 9.9 | 9.92 | 218500.0 | 9.92 |
2020-08-10 | 10.15 | 9.72 | 10.0 | 9.89 | 109500.0 | 9.89 |
2020-08-07 | 10.0 | 9.65 | 9.7 | 9.9 | 125000.0 | 9.9 |
2020-08-06 | 9.88 | 9.55 | 9.88 | 9.8 | 49500.0 | 9.8 |
2020-08-05 | 9.85 | 9.48 | 9.63 | 9.84 | 82600.0 | 9.84 |
2020-08-04 | 9.48 | 9.03 | 9.28 | 9.48 | 76200.0 | 9.48 |
2020-08-03 | 9.39 | 9.15 | 9.23 | 9.25 | 80300.0 | 9.25 |
2020-07-31 | 9.68 | 9.06 | 9.68 | 9.17 | 100400.0 | 9.17 |
2020-07-30 | 9.84 | 9.52 | 9.6 | 9.78 | 64400.0 | 9.78 |
2020-07-29 | 9.87 | 9.61 | 9.64 | 9.86 | 87100.0 | 9.86 |
2020-07-28 | 9.69 | 9.44 | 9.44 | 9.64 | 37700.0 | 9.64 |
2020-07-27 | 9.67 | 9.43 | 9.61 | 9.54 | 72500.0 | 9.54 |
2020-07-24 | 9.9 | 9.45 | 9.72 | 9.71 | 112800.0 | 9.71 |
2020-07-23 | 10.0 | 9.54 | 9.61 | 10.0 | 118700.0 | 10.0 |
2020-07-22 | 9.96 | 9.43 | 9.96 | 9.55 | 126900.0 | 9.55 |
2020-07-21 | 10.19 | 9.55 | 9.78 | 10.09 | 129000.0 | 10.09 |
2020-07-20 | 9.53 | 9.17 | 9.44 | 9.48 | 100500.0 | 9.48 |
2020-07-17 | 9.81 | 9.25 | 9.74 | 9.35 | 76400.0 | 9.35 |
2020-07-16 | 9.93 | 9.72 | 9.93 | 9.83 | 85200.0 | 9.83 |
2020-07-15 | 10.32 | 9.82 | 9.82 | 10.02 | 284700.0 | 10.02 |
2020-07-14 | 9.98 | 9.06 | 9.09 | 9.53 | 190800.0 | 9.53 |
2020-07-13 | 9.74 | 9.21 | 9.48 | 9.43 | 163000.0 | 9.43 |
2020-07-10 | 9.38 | 8.98 | 8.98 | 9.35 | 68600.0 | 9.35 |
2020-07-09 | 9.2 | 8.85 | 9.16 | 8.95 | 113800.0 | 8.95 |
2020-07-08 | 9.29 | 8.85 | 9.01 | 9.22 | 89800.0 | 9.22 |
2020-07-07 | 9.48 | 9.03 | 9.37 | 9.05 | 81600.0 | 9.05 |
2020-07-06 | 9.82 | 9.31 | 9.68 | 9.5 | 80400.0 | 9.5 |
2020-07-02 | 9.88 | 9.32 | 9.84 | 9.42 | 65900.0 | 9.42 |
2020-07-01 | 9.86 | 9.34 | 9.68 | 9.53 | 119000.0 | 9.53 |
2020-06-30 | 10.08 | 9.58 | 9.81 | 9.78 | 166600.0 | 9.78 |
2020-06-29 | 9.84 | 9.23 | 9.35 | 9.82 | 158000.0 | 9.82 |
2020-06-26 | 9.43 | 8.8 | 9.38 | 9.41 | 478600.0 | 9.41 |
2020-06-25 | 9.57 | 8.87 | 8.93 | 9.56 | 103800.0 | 9.56 |
2020-06-24 | 9.74 | 8.95 | 9.67 | 9.03 | 138500.0 | 9.03 |
2020-06-23 | 10.44 | 9.65 | 10.18 | 9.85 | 381100.0 | 9.85 |
2020-06-22 | 10.42 | 9.83 | 10.03 | 9.97 | 393000.0 | 9.97 |
2020-06-19 | 10.23 | 9.6 | 10.0 | 10.15 | 601600.0 | 10.15 |
2020-06-18 | 10.32 | 9.11 | 9.23 | 9.89 | 482500.0 | 9.89 |
2020-06-17 | 10.37 | 9.3 | 10.0 | 9.32 | 354200.0 | 9.32 |
2020-06-16 | 10.34 | 9.72 | 10.3 | 10.02 | 144800.0 | 10.02 |
2020-06-15 | 9.91 | 8.44 | 8.44 | 9.83 | 274500.0 | 9.83 |
2020-06-12 | 9.25 | 8.5 | 9.21 | 8.9 | 134200.0 | 8.9 |
2020-06-11 | 9.49 | 8.71 | 9.22 | 8.73 | 152900.0 | 8.73 |
2020-06-10 | 10.62 | 9.65 | 10.47 | 9.68 | 130200.0 | 9.68 |
2020-06-09 | 10.85 | 10.28 | 10.71 | 10.54 | 105000.0 | 10.54 |
2020-06-08 | 10.74 | 10.37 | 10.5 | 10.71 | 295900.0 | 10.71 |
2020-06-05 | 10.34 | 9.78 | 9.9 | 10.25 | 476700.0 | 10.25 |
2020-06-04 | 9.59 | 9.02 | 9.36 | 9.57 | 169300.0 | 9.57 |
2020-06-03 | 9.72 | 9.41 | 9.67 | 9.49 | 183200.0 | 9.49 |
2020-06-02 | 9.88 | 9.14 | 9.47 | 9.37 | 133000.0 | 9.37 |
2020-06-01 | 9.89 | 9.34 | 9.89 | 9.35 | 147500.0 | 9.35 |
2020-05-29 | 10.02 | 9.17 | 9.6 | 9.73 | 579200.0 | 9.73 |
2020-05-28 | 10.15 | 9.4 | 10.0 | 9.47 | 238400.0 | 9.47 |
2020-05-27 | 10.0 | 9.55 | 10.0 | 9.96 | 215700.0 | 9.96 |
2020-05-26 | 9.99 | 9.5 | 9.82 | 9.85 | 190200.0 | 9.85 |
2020-05-22 | 9.5 | 9.09 | 9.43 | 9.42 | 88700.0 | 9.42 |
2020-05-21 | 9.44 | 9.12 | 9.18 | 9.27 | 85600.0 | 9.27 |
2020-05-20 | 9.37 | 8.44 | 8.68 | 9.3 | 126300.0 | 9.3 |
2020-05-19 | 9.4 | 8.25 | 9.34 | 8.35 | 141300.0 | 8.35 |
2020-05-18 | 9.51 | 8.7 | 8.87 | 9.51 | 245500.0 | 9.51 |
2020-05-15 | 8.62 | 8.16 | 8.47 | 8.33 | 86700.0 | 8.33 |
2020-05-14 | 8.33 | 7.66 | 7.96 | 8.28 | 113600.0 | 8.28 |
2020-05-13 | 8.29 | 7.68 | 8.08 | 8.24 | 152100.0 | 8.24 |
2020-05-12 | 8.66 | 8.2 | 8.66 | 8.21 | 93100.0 | 8.21 |
2020-05-11 | 9.2 | 8.51 | 9.18 | 8.66 | 88100.0 | 8.66 |
2020-05-08 | 9.74 | 8.8 | 9.05 | 9.46 | 169300.0 | 9.46 |
2020-05-07 | 8.9 | 8.32 | 8.32 | 8.76 | 108100.0 | 8.76 |
2020-05-06 | 8.84 | 8.1 | 8.67 | 8.18 | 97600.0 | 8.18 |
2020-05-05 | 9.7 | 8.66 | 9.21 | 8.67 | 82000.0 | 8.67 |
2020-05-04 | 9.66 | 8.85 | 9.19 | 9.41 | 88800.0 | 9.41 |
2020-05-01 | 9.33 | 8.67 | 9.33 | 9.24 | 110500.0 | 9.24 |
2020-04-30 | 10.02 | 9.38 | 10.01 | 9.67 | 67700.0 | 9.67 |
2020-04-29 | 10.48 | 9.41 | 9.61 | 10.29 | 194600.0 | 10.29 |
2020-04-28 | 9.4 | 8.96 | 9.2 | 9.17 | 165800.0 | 9.17 |
2020-04-27 | 9.1 | 8.26 | 8.39 | 8.94 | 148200.0 | 8.94 |
2020-04-24 | 8.88 | 7.72 | 8.09 | 8.39 | 104700.0 | 8.39 |
2020-04-23 | 8.61 | 7.9 | 8.05 | 8.33 | 97800.0 | 8.33 |
2020-04-22 | 8.91 | 7.99 | 8.72 | 8.08 | 142700.0 | 8.08 |
2020-04-21 | 8.72 | 7.97 | 8.15 | 8.49 | 65100.0 | 8.49 |
2020-04-20 | 8.67 | 8.16 | 8.16 | 8.52 | 47400.0 | 8.52 |
2020-04-17 | 8.56 | 7.83 | 7.83 | 8.46 | 126800.0 | 8.46 |
2020-04-16 | 8.14 | 7.52 | 7.92 | 7.61 | 105100.0 | 7.61 |
2020-04-15 | 8.92 | 7.82 | 8.49 | 7.94 | 111400.0 | 7.94 |
2020-04-14 | 9.55 | 8.93 | 9.41 | 8.96 | 81200.0 | 8.96 |
2020-04-13 | 9.91 | 9.0 | 9.91 | 9.23 | 132100.0 | 9.23 |
2020-04-09 | 10.23 | 9.04 | 9.1 | 10.01 | 241400.0 | 10.01 |
2020-04-08 | 8.91 | 8.08 | 8.1 | 8.91 | 144500.0 | 8.91 |
2020-04-07 | 9.15 | 7.96 | 9.01 | 8.17 | 166900.0 | 8.17 |
2020-04-06 | 9.0 | 8.5 | 8.99 | 8.86 | 166300.0 | 8.86 |
2020-04-03 | 8.97 | 8.04 | 8.3 | 8.68 | 256500.0 | 8.68 |
2020-04-02 | 8.39 | 7.65 | 7.65 | 8.38 | 225700.0 | 8.38 |
2020-04-01 | 8.11 | 7.44 | 8.1 | 7.74 | 234000.0 | 7.74 |
2020-03-31 | 8.49 | 7.66 | 8.01 | 8.4 | 409400.0 | 8.4 |
2020-03-30 | 8.13 | 7.64 | 7.91 | 8.09 | 276100.0 | 8.09 |
2020-03-27 | 8.14 | 7.69 | 8.03 | 7.85 | 129200.0 | 7.85 |
2020-03-26 | 8.51 | 7.92 | 8.26 | 8.36 | 332700.0 | 8.36 |
2020-03-25 | 8.46 | 7.82 | 8.26 | 8.26 | 462500.0 | 8.26 |
2020-03-24 | 9.41 | 8.04 | 9.41 | 8.27 | 336500.0 | 8.27 |
2020-03-23 | 9.46 | 8.09 | 9.11 | 9.32 | 551000.0 | 9.32 |
2020-03-20 | 10.72 | 7.6 | 7.75 | 9.22 | 4974900.0 | 9.22 |
2020-03-19 | 7.94 | 5.76 | 5.84 | 7.65 | 600900.0 | 7.65 |
2020-03-18 | 6.99 | 5.87 | 6.5 | 5.94 | 183100.0 | 5.94 |
2020-03-17 | 6.69 | 5.87 | 5.87 | 6.65 | 361700.0 | 6.65 |
2020-03-16 | 6.4 | 5.66 | 6.4 | 5.74 | 431400.0 | 5.74 |
2020-03-13 | 8.4 | 6.46 | 8.4 | 7.0 | 1729100.0 | 7.0 |
2020-03-12 | 8.59 | 7.94 | 8.5 | 8.11 | 294000.0 | 8.11 |
2020-03-11 | 9.31 | 8.63 | 9.13 | 8.89 | 378600.0 | 8.89 |
2020-03-10 | 10.33 | 8.7 | 10.01 | 9.41 | 292200.0 | 9.41 |
2020-03-09 | 11.25 | 9.23 | 11.25 | 9.83 | 336300.0 | 9.83 |
2020-03-06 | 12.78 | 11.97 | 12.22 | 12.0 | 189100.0 | 12.0 |
2020-03-05 | 12.79 | 12.38 | 12.66 | 12.63 | 113200.0 | 12.63 |
2020-03-04 | 13.38 | 12.7 | 13.25 | 12.88 | 205400.0 | 12.88 |
2020-03-03 | 13.99 | 12.91 | 13.74 | 13.1 | 222000.0 | 13.1 |
2020-03-02 | 13.85 | 13.14 | 13.29 | 13.82 | 267900.0 | 13.82 |
2020-02-28 | 13.48 | 13.01 | 13.26 | 13.25 | 369100.0 | 13.25 |
2020-02-27 | 14.0 | 13.16 | 13.29 | 13.55 | 262900.0 | 13.55 |
2020-02-26 | 13.52 | 13.18 | 13.27 | 13.45 | 146100.0 | 13.45 |
2020-02-25 | 13.91 | 12.83 | 13.91 | 13.25 | 165400.0 | 13.25 |
2020-02-24 | 14.34 | 13.5 | 14.18 | 13.95 | 206300.0 | 13.95 |
2020-02-21 | 14.5 | 13.95 | 14.15 | 14.4 | 280000.0 | 14.4 |
2020-02-20 | 14.19 | 13.4 | 13.71 | 14.11 | 485000.0 | 14.11 |
2020-02-19 | 13.95 | 13.28 | 13.47 | 13.93 | 317200.0 | 13.93 |
2020-02-18 | 13.45 | 12.9 | 13.18 | 13.44 | 87900.0 | 13.44 |