名前 | Cowen Inc. 7.35% Senior Notes Due 2027 |
ティッカー | COWNZ |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 25.51 | 25.45 | 25.45 | 25.49 | 7700.0 | 25.49 |
2021-02-12 | 25.53 | 25.42 | 25.45 | 25.45 | 9100.0 | 25.45 |
2021-02-11 | 25.55 | 25.49 | 25.55 | 25.51 | 15100.0 | 25.51 |
2021-02-10 | 25.64 | 25.54 | 25.56 | 25.55 | 6100.0 | 25.55 |
2021-02-09 | 25.63 | 25.48 | 25.53 | 25.55 | 8700.0 | 25.55 |
2021-02-08 | 25.63 | 25.5 | 25.56 | 25.55 | 11500.0 | 25.55 |
2021-02-05 | 25.57 | 25.45 | 25.55 | 25.51 | 8100.0 | 25.51 |
2021-02-04 | 25.48 | 25.41 | 25.48 | 25.42 | 900.0 | 25.42 |
2021-02-03 | 25.5 | 25.37 | 25.5 | 25.48 | 12700.0 | 25.48 |
2021-02-02 | 25.49 | 25.3 | 25.4 | 25.45 | 10100.0 | 25.45 |
2021-02-01 | 25.39 | 25.35 | 25.35 | 25.37 | 4600.0 | 25.37 |
2021-01-29 | 25.4 | 25.25 | 25.37 | 25.38 | 14400.0 | 25.38 |
2021-01-28 | 25.42 | 25.31 | 25.42 | 25.33 | 2900.0 | 25.33 |
2021-01-27 | 25.41 | 25.3 | 25.4 | 25.32 | 9900.0 | 25.32 |
2021-01-26 | 25.38 | 25.31 | 25.38 | 25.34 | 8200.0 | 25.34 |
2021-01-25 | 25.42 | 25.36 | 25.38 | 25.36 | 2100.0 | 25.36 |
2021-01-22 | 25.4 | 25.34 | 25.34 | 25.37 | 3100.0 | 25.37 |
2021-01-21 | 25.39 | 25.31 | 25.38 | 25.37 | 7600.0 | 25.37 |
2021-01-20 | 25.42 | 25.31 | 25.31 | 25.41 | 2800.0 | 25.41 |
2021-01-19 | 25.37 | 25.29 | 25.34 | 25.37 | 3100.0 | 25.37 |
2021-01-15 | 25.4 | 25.3 | 25.34 | 25.31 | 5100.0 | 25.31 |
2021-01-14 | 25.44 | 25.31 | 25.36 | 25.31 | 3100.0 | 25.31 |
2021-01-13 | 25.42 | 25.28 | 25.28 | 25.4 | 4700.0 | 25.4 |
2021-01-12 | 25.4 | 25.28 | 25.35 | 25.4 | 8600.0 | 25.4 |
2021-01-11 | 25.35 | 25.33 | 25.35 | 25.33 | 2900.0 | 25.33 |
2021-01-08 | 25.44 | 25.3 | 25.38 | 25.43 | 12300.0 | 25.43 |
2021-01-07 | 25.35 | 25.28 | 25.28 | 25.34 | 7100.0 | 25.34 |
2021-01-06 | 25.33 | 25.25 | 25.33 | 25.29 | 11400.0 | 25.29 |
2021-01-05 | 25.37 | 25.28 | 25.33 | 25.28 | 7800.0 | 25.28 |
2021-01-04 | 25.36 | 25.23 | 25.36 | 25.25 | 4900.0 | 25.25 |
2020-12-31 | 25.71 | 25.2 | 25.27 | 25.21 | 98900.0 | 25.21 |
2020-12-30 | 25.33 | 25.23 | 25.33 | 25.23 | 4600.0 | 25.23 |
2020-12-29 | 25.36 | 25.23 | 25.3 | 25.23 | 20500.0 | 25.23 |
2020-12-28 | 25.37 | 25.25 | 25.32 | 25.27 | 17200.0 | 25.27 |
2020-12-24 | 25.33 | 25.23 | 25.26 | 25.31 | 2900.0 | 25.31 |
2020-12-23 | 25.33 | 25.25 | 25.31 | 25.25 | 13900.0 | 25.25 |
2020-12-22 | 25.34 | 25.26 | 25.3 | 25.29 | 97000.0 | 25.29 |
2020-12-21 | 25.4 | 25.25 | 25.25 | 25.37 | 7100.0 | 25.37 |
2020-12-18 | 25.45 | 25.29 | 25.29 | 25.33 | 7600.0 | 25.33 |
2020-12-17 | 25.42 | 25.27 | 25.33 | 25.29 | 8900.0 | 25.29 |
2020-12-16 | 25.36 | 25.26 | 25.33 | 25.33 | 8900.0 | 25.33 |
2020-12-15 | 25.43 | 25.33 | 25.43 | 25.36 | 7400.0 | 25.36 |
2020-12-14 | 25.38 | 25.27 | 25.27 | 25.3 | 5300.0 | 25.3 |
2020-12-11 | 25.32 | 25.26 | 25.28 | 25.28 | 5400.0 | 25.28 |
2020-12-10 | 25.56 | 25.26 | 25.34 | 25.28 | 15200.0 | 25.28 |
2020-12-09 | 25.4 | 25.3 | 25.4 | 25.38 | 15100.0 | 25.38 |
2020-12-08 | 25.42 | 25.3 | 25.3 | 25.42 | 6300.0 | 25.42 |
2020-12-07 | 25.35 | 25.25 | 25.3 | 25.26 | 6100.0 | 25.26 |
2020-12-04 | 25.35 | 25.28 | 25.29 | 25.35 | 6100.0 | 25.35 |
2020-12-03 | 25.38 | 25.25 | 25.32 | 25.25 | 7300.0 | 25.25 |
2020-12-02 | 25.33 | 25.19 | 25.19 | 25.3 | 2300.0 | 25.3 |
2020-12-01 | 25.45 | 25.2 | 25.41 | 25.27 | 3700.0 | 25.27 |
2020-11-30 | 25.46 | 25.17 | 25.45 | 25.33 | 6900.0 | 25.33 |
2020-11-27 | 25.62 | 25.54 | 25.62 | 25.6 | 3200.0 | 25.14 |
2020-11-25 | 25.68 | 25.5 | 25.66 | 25.62 | 5200.0 | 25.16 |
2020-11-24 | 25.86 | 25.75 | 25.75 | 25.77 | 3000.0 | 25.31 |
2020-11-23 | 25.74 | 25.65 | 25.69 | 25.73 | 1600.0 | 25.27 |
2020-11-20 | 25.74 | 25.61 | 25.68 | 25.74 | 3900.0 | 25.28 |
2020-11-19 | 25.67 | 25.57 | 25.65 | 25.64 | 3000.0 | 25.18 |
2020-11-18 | 25.68 | 25.45 | 25.68 | 25.54 | 4000.0 | 25.08 |
2020-11-17 | 25.64 | 25.61 | 25.61 | 25.64 | 900.0 | 25.18 |
2020-11-16 | 25.6 | 25.46 | 25.54 | 25.59 | 7000.0 | 25.13 |
2020-11-13 | 25.55 | 25.41 | 25.44 | 25.41 | 6100.0 | 24.95 |
2020-11-12 | 25.65 | 25.52 | 25.65 | 25.55 | 13900.0 | 25.09 |
2020-11-11 | 25.7 | 25.58 | 25.69 | 25.61 | 4800.0 | 25.15 |
2020-11-10 | 25.7 | 25.41 | 25.47 | 25.7 | 9100.0 | 25.24 |
2020-11-09 | 25.58 | 25.47 | 25.47 | 25.58 | 5200.0 | 25.12 |
2020-11-06 | 25.49 | 25.35 | 25.49 | 25.36 | 3700.0 | 24.91 |
2020-11-05 | 25.58 | 25.39 | 25.39 | 25.43 | 4100.0 | 24.98 |
2020-11-04 | 25.58 | 25.35 | 25.55 | 25.36 | 12500.0 | 24.91 |
2020-11-03 | 25.58 | 25.48 | 25.49 | 25.58 | 8400.0 | 25.12 |
2020-11-02 | 25.61 | 25.29 | 25.29 | 25.57 | 5500.0 | 25.11 |
2020-10-30 | 25.35 | 25.09 | 25.35 | 25.29 | 4600.0 | 24.84 |
2020-10-29 | 25.38 | 25.14 | 25.25 | 25.26 | 15100.0 | 24.81 |
2020-10-28 | 25.33 | 25.25 | 25.28 | 25.29 | 6400.0 | 24.84 |
2020-10-27 | 25.44 | 25.29 | 25.36 | 25.3 | 8000.0 | 24.85 |
2020-10-26 | 25.66 | 25.29 | 25.66 | 25.34 | 8300.0 | 24.89 |
2020-10-23 | 25.7 | 25.45 | 25.55 | 25.56 | 5000.0 | 25.1 |
2020-10-22 | 25.61 | 25.34 | 25.4 | 25.5 | 12900.0 | 25.04 |
2020-10-21 | 25.39 | 25.3 | 25.34 | 25.3 | 6800.0 | 24.85 |
2020-10-20 | 25.43 | 25.28 | 25.28 | 25.3 | 12000.0 | 24.85 |
2020-10-19 | 25.33 | 25.25 | 25.25 | 25.27 | 10800.0 | 24.82 |
2020-10-16 | 25.38 | 25.25 | 25.35 | 25.25 | 10100.0 | 24.8 |
2020-10-15 | 25.34 | 25.25 | 25.25 | 25.3 | 15200.0 | 24.85 |
2020-10-14 | 25.3 | 25.23 | 25.23 | 25.25 | 5700.0 | 24.8 |
2020-10-13 | 25.44 | 25.24 | 25.29 | 25.24 | 3000.0 | 24.79 |
2020-10-12 | 25.42 | 25.37 | 25.42 | 25.37 | 1000.0 | 24.92 |
2020-10-09 | 25.45 | 25.3 | 25.3 | 25.38 | 3300.0 | 24.92 |
2020-10-08 | 25.45 | 25.28 | 25.45 | 25.34 | 6000.0 | 24.89 |
2020-10-07 | 25.48 | 25.3 | 25.48 | 25.42 | 6300.0 | 24.96 |
2020-10-06 | 25.55 | 25.33 | 25.55 | 25.33 | 10000.0 | 24.87 |
2020-10-05 | 25.55 | 25.48 | 25.55 | 25.49 | 4800.0 | 25.03 |
2020-10-02 | 25.65 | 25.3 | 25.56 | 25.5 | 8200.0 | 25.04 |
2020-10-01 | 25.64 | 25.25 | 25.62 | 25.64 | 6700.0 | 25.18 |
2020-09-30 | 25.71 | 25.3 | 25.3 | 25.71 | 25700.0 | 25.25 |
2020-09-29 | 25.29 | 25.27 | 25.29 | 25.28 | 2000.0 | 24.83 |
2020-09-28 | 25.27 | 25.13 | 25.13 | 25.24 | 14900.0 | 24.79 |
2020-09-25 | 25.35 | 25.06 | 25.25 | 25.19 | 7600.0 | 24.74 |
2020-09-24 | 25.11 | 24.83 | 25.0 | 25.08 | 12400.0 | 24.63 |
2020-09-23 | 25.25 | 25.0 | 25.1 | 25.1 | 9400.0 | 24.65 |
2020-09-22 | 25.34 | 25.08 | 25.33 | 25.23 | 3200.0 | 24.78 |
2020-09-21 | 25.38 | 25.2 | 25.32 | 25.33 | 4400.0 | 24.88 |
2020-09-18 | 25.32 | 25.3 | 25.31 | 25.3 | 1400.0 | 24.85 |
2020-09-17 | 25.51 | 25.08 | 25.25 | 25.51 | 8000.0 | 25.05 |
2020-09-16 | 25.59 | 25.3 | 25.55 | 25.43 | 5300.0 | 24.97 |
2020-09-15 | 25.97 | 25.4 | 25.97 | 25.49 | 5200.0 | 25.04 |
2020-09-14 | 25.46 | 25.46 | 25.46 | 25.46 | 600.0 | 25.0 |
2020-09-11 | 25.32 | 25.2 | 25.28 | 25.23 | 2700.0 | 24.78 |
2020-09-10 | 25.37 | 25.22 | 25.22 | 25.35 | 4900.0 | 24.9 |
2020-09-09 | 25.22 | 25.22 | 25.22 | 25.22 | 200.0 | 24.77 |
2020-09-08 | 25.3 | 25.09 | 25.11 | 25.26 | 2600.0 | 24.81 |
2020-09-04 | 25.37 | 25.11 | 25.12 | 25.16 | 2100.0 | 24.71 |
2020-09-03 | 25.37 | 25.16 | 25.32 | 25.37 | 3400.0 | 24.92 |
2020-09-02 | 25.4 | 25.35 | 25.36 | 25.39 | 5500.0 | 24.93 |
2020-09-01 | 25.33 | 25.25 | 25.3 | 25.27 | 5600.0 | 24.82 |
2020-08-31 | 25.4 | 25.12 | 25.4 | 25.25 | 10200.0 | 24.8 |
2020-08-28 | 25.75 | 25.64 | 25.66 | 25.73 | 1300.0 | 24.82 |
2020-08-27 | 25.8 | 25.62 | 25.62 | 25.8 | 4300.0 | 24.89 |
2020-08-26 | 25.76 | 25.7 | 25.76 | 25.74 | 7100.0 | 24.83 |
2020-08-25 | 25.76 | 25.65 | 25.65 | 25.75 | 5000.0 | 24.84 |
2020-08-24 | 25.82 | 25.62 | 25.82 | 25.67 | 7100.0 | 24.76 |
2020-08-21 | 25.72 | 25.45 | 25.63 | 25.45 | 3900.0 | 24.55 |
2020-08-20 | 25.77 | 25.62 | 25.7 | 25.63 | 4900.0 | 24.72 |
2020-08-19 | 25.8 | 25.61 | 25.66 | 25.8 | 7200.0 | 24.89 |
2020-08-18 | 25.58 | 25.43 | 25.44 | 25.53 | 10600.0 | 24.62 |
2020-08-17 | 25.49 | 25.4 | 25.49 | 25.4 | 6000.0 | 24.5 |
2020-08-14 | 25.49 | 25.31 | 25.31 | 25.48 | 5000.0 | 24.58 |
2020-08-13 | 25.33 | 25.25 | 25.29 | 25.3 | 6000.0 | 24.4 |
2020-08-12 | 25.5 | 25.28 | 25.49 | 25.32 | 1600.0 | 24.42 |
2020-08-11 | 25.57 | 25.25 | 25.55 | 25.32 | 14300.0 | 24.42 |
2020-08-10 | 25.51 | 25.28 | 25.28 | 25.4 | 3200.0 | 24.5 |
2020-08-07 | 25.47 | 25.28 | 25.47 | 25.28 | 4000.0 | 24.38 |
2020-08-06 | 25.66 | 25.25 | 25.25 | 25.46 | 2500.0 | 24.56 |
2020-08-05 | 25.51 | 25.26 | 25.26 | 25.35 | 2400.0 | 24.45 |
2020-08-04 | 25.49 | 25.2 | 25.2 | 25.42 | 1900.0 | 24.51 |
2020-08-03 | 25.38 | 25.2 | 25.2 | 25.38 | 4400.0 | 24.48 |
2020-07-31 | 25.38 | 25.11 | 25.11 | 25.11 | 7300.0 | 24.22 |
2020-07-30 | 25.39 | 25.1 | 25.11 | 25.22 | 9900.0 | 24.33 |
2020-07-29 | 25.18 | 25.11 | 25.11 | 25.18 | 5600.0 | 24.29 |
2020-07-28 | 25.2 | 25.05 | 25.14 | 25.14 | 5100.0 | 24.25 |
2020-07-27 | 25.1 | 24.95 | 25.1 | 24.95 | 8600.0 | 24.07 |
2020-07-24 | 25.19 | 25.0 | 25.07 | 25.1 | 5000.0 | 24.21 |
2020-07-23 | 25.14 | 25.06 | 25.14 | 25.06 | 4400.0 | 24.17 |
2020-07-22 | 25.29 | 25.06 | 25.15 | 25.06 | 7100.0 | 24.17 |
2020-07-21 | 25.15 | 25.01 | 25.03 | 25.04 | 11800.0 | 24.15 |
2020-07-20 | 25.19 | 25.01 | 25.1 | 25.03 | 16700.0 | 24.14 |
2020-07-17 | 25.0 | 24.9 | 24.94 | 25.0 | 10700.0 | 24.11 |
2020-07-16 | 25.2 | 24.7 | 25.2 | 25.04 | 3900.0 | 24.15 |
2020-07-15 | 25.05 | 24.94 | 25.03 | 25.05 | 5100.0 | 24.16 |
2020-07-14 | 25.16 | 24.65 | 24.8 | 25.08 | 3500.0 | 24.19 |
2020-07-13 | 25.26 | 24.95 | 25.06 | 25.05 | 12800.0 | 24.16 |
2020-07-10 | 25.05 | 24.82 | 25.0 | 25.03 | 7300.0 | 24.14 |
2020-07-09 | 25.1 | 24.96 | 24.96 | 25.1 | 1600.0 | 24.21 |
2020-07-08 | 25.1 | 24.8 | 24.95 | 25.03 | 3700.0 | 24.14 |
2020-07-07 | 25.16 | 24.75 | 24.78 | 24.92 | 15000.0 | 24.04 |
2020-07-06 | 25.1 | 24.75 | 24.88 | 24.88 | 9000.0 | 24.0 |
2020-07-02 | 25.24 | 24.17 | 24.98 | 24.94 | 7700.0 | 24.06 |
2020-07-01 | 25.0 | 24.7 | 25.0 | 24.91 | 4400.0 | 24.03 |
2020-06-30 | 25.11 | 24.04 | 24.2 | 24.99 | 35600.0 | 24.1 |
2020-06-29 | 24.2 | 23.94 | 24.07 | 24.0 | 5600.0 | 23.15 |
2020-06-26 | 24.74 | 23.82 | 24.74 | 23.95 | 33700.0 | 23.1 |
2020-06-25 | 24.97 | 24.51 | 24.79 | 24.58 | 11800.0 | 23.71 |
2020-06-24 | 24.86 | 24.67 | 24.75 | 24.67 | 2300.0 | 23.8 |
2020-06-23 | 24.99 | 24.62 | 24.92 | 24.99 | 8900.0 | 24.1 |
2020-06-22 | 24.93 | 24.25 | 24.37 | 24.93 | 7600.0 | 24.05 |
2020-06-19 | 24.53 | 24.12 | 24.45 | 24.53 | 10300.0 | 23.66 |
2020-06-18 | 24.05 | 23.92 | 23.98 | 24.05 | 18100.0 | 23.2 |
2020-06-17 | 24.16 | 23.76 | 23.8 | 24.05 | 17300.0 | 23.2 |
2020-06-16 | 24.19 | 23.62 | 23.62 | 23.95 | 26200.0 | 23.1 |
2020-06-15 | 24.15 | 23.28 | 23.28 | 23.5 | 27500.0 | 22.67 |
2020-06-12 | 24.84 | 23.99 | 24.83 | 24.06 | 13800.0 | 23.21 |
2020-06-11 | 24.99 | 23.51 | 24.12 | 24.27 | 4600.0 | 23.41 |
2020-06-10 | 24.93 | 24.73 | 24.73 | 24.93 | 8400.0 | 24.05 |
2020-06-09 | 25.0 | 24.68 | 24.68 | 24.93 | 4800.0 | 24.05 |
2020-06-08 | 24.99 | 24.39 | 24.39 | 24.99 | 3500.0 | 24.1 |
2020-06-05 | 25.07 | 24.93 | 25.07 | 24.93 | 5000.0 | 24.05 |
2020-06-04 | 25.11 | 24.85 | 25.02 | 24.92 | 7200.0 | 24.03 |
2020-06-03 | 25.2 | 24.98 | 25.19 | 25.2 | 9700.0 | 24.31 |
2020-06-02 | 25.17 | 25.01 | 25.15 | 25.14 | 9400.0 | 24.25 |
2020-06-01 | 25.15 | 24.6 | 24.6 | 25.09 | 19700.0 | 24.2 |
2020-05-29 | 25.07 | 24.12 | 24.5 | 25.07 | 61500.0 | 24.18 |
2020-05-28 | 24.95 | 24.46 | 24.5 | 24.75 | 23900.0 | 23.43 |
2020-05-27 | 24.44 | 23.83 | 24.25 | 24.36 | 19700.0 | 23.06 |
2020-05-26 | 24.35 | 24.0 | 24.08 | 24.33 | 5400.0 | 23.04 |
2020-05-22 | 23.88 | 23.35 | 23.35 | 23.88 | 7700.0 | 22.6 |
2020-05-21 | 23.59 | 22.72 | 23.5 | 23.42 | 15800.0 | 22.17 |
2020-05-20 | 23.7 | 23.06 | 23.06 | 23.6 | 5600.0 | 22.34 |
2020-05-19 | 23.47 | 22.95 | 22.95 | 23.43 | 14100.0 | 22.18 |
2020-05-18 | 22.87 | 21.39 | 21.84 | 22.86 | 17300.0 | 21.64 |
2020-05-15 | 21.86 | 21.11 | 21.11 | 21.39 | 8500.0 | 20.25 |
2020-05-14 | 22.6 | 20.02 | 22.6 | 21.63 | 38500.0 | 20.48 |
2020-05-13 | 23.45 | 22.76 | 23.2 | 22.85 | 18300.0 | 21.63 |
2020-05-12 | 23.88 | 23.13 | 23.65 | 23.28 | 7700.0 | 22.04 |
2020-05-11 | 23.64 | 23.0 | 23.09 | 23.42 | 10500.0 | 22.17 |
2020-05-08 | 23.52 | 23.24 | 23.37 | 23.45 | 2700.0 | 22.2 |
2020-05-07 | 23.3 | 22.81 | 23.14 | 23.2 | 15400.0 | 21.96 |
2020-05-06 | 23.2 | 22.6 | 22.6 | 23.15 | 13600.0 | 21.91 |
2020-05-05 | 23.26 | 22.42 | 22.6 | 23.25 | 11700.0 | 22.01 |
2020-05-04 | 22.62 | 22.11 | 22.6 | 22.45 | 4100.0 | 21.26 |
2020-05-01 | 22.99 | 21.76 | 22.51 | 22.32 | 9300.0 | 21.13 |
2020-04-30 | 23.2 | 22.3 | 22.6 | 22.91 | 14500.0 | 21.69 |
2020-04-29 | 22.96 | 22.5 | 22.52 | 22.74 | 15300.0 | 21.53 |
2020-04-28 | 22.45 | 21.98 | 21.98 | 22.45 | 4500.0 | 21.25 |
2020-04-27 | 21.89 | 21.19 | 21.2 | 21.89 | 3900.0 | 20.72 |
2020-04-24 | 21.2 | 20.91 | 21.19 | 21.11 | 7600.0 | 19.98 |
2020-04-23 | 21.55 | 20.97 | 21.55 | 21.1 | 4400.0 | 19.97 |
2020-04-22 | 21.72 | 21.2 | 21.72 | 21.2 | 7600.0 | 20.07 |
2020-04-21 | 21.79 | 20.79 | 21.73 | 21.04 | 10900.0 | 19.92 |
2020-04-20 | 21.85 | 21.04 | 21.12 | 21.4 | 8000.0 | 20.26 |
2020-04-17 | 21.93 | 21.4 | 21.53 | 21.93 | 10000.0 | 20.76 |
2020-04-16 | 22.33 | 21.51 | 21.51 | 21.64 | 5700.0 | 20.49 |
2020-04-15 | 22.29 | 21.27 | 22.29 | 21.82 | 7900.0 | 20.66 |
2020-04-14 | 22.25 | 21.12 | 21.41 | 22.25 | 35700.0 | 21.06 |
2020-04-13 | 21.89 | 20.75 | 21.89 | 21.46 | 8900.0 | 20.32 |
2020-04-09 | 21.9 | 20.81 | 21.02 | 21.5 | 22100.0 | 20.35 |
2020-04-08 | 20.9 | 19.37 | 19.72 | 20.44 | 16100.0 | 19.35 |
2020-04-07 | 19.6 | 18.5 | 19.0 | 19.54 | 17500.0 | 18.5 |
2020-04-06 | 18.5 | 17.81 | 18.26 | 18.23 | 6700.0 | 17.26 |
2020-04-03 | 17.84 | 17.0 | 17.74 | 17.84 | 19000.0 | 16.89 |
2020-04-02 | 18.61 | 17.12 | 17.14 | 17.96 | 14700.0 | 17.0 |
2020-04-01 | 18.95 | 17.3 | 18.91 | 17.35 | 19200.0 | 16.42 |
2020-03-31 | 19.42 | 18.86 | 19.26 | 18.86 | 4700.0 | 17.85 |
2020-03-30 | 18.81 | 17.75 | 18.25 | 18.78 | 10400.0 | 17.78 |
2020-03-27 | 19.0 | 18.23 | 19.0 | 18.87 | 9200.0 | 17.86 |
2020-03-26 | 19.34 | 17.15 | 17.36 | 19.2 | 39400.0 | 18.18 |
2020-03-25 | 17.48 | 15.55 | 15.65 | 17.06 | 25500.0 | 16.15 |
2020-03-24 | 16.96 | 14.75 | 15.85 | 15.65 | 12400.0 | 14.82 |
2020-03-23 | 16.14 | 12.93 | 16.14 | 13.6 | 16600.0 | 12.87 |
2020-03-20 | 17.27 | 13.74 | 13.74 | 15.3 | 61200.0 | 14.48 |
2020-03-19 | 15.01 | 10.0 | 10.5 | 12.01 | 99600.0 | 11.37 |
2020-03-18 | 18.41 | 9.6 | 18.41 | 9.85 | 110500.0 | 9.32 |
2020-03-17 | 20.97 | 19.37 | 19.37 | 19.4 | 21400.0 | 18.37 |
2020-03-16 | 20.69 | 10.8 | 10.8 | 20.0 | 22700.0 | 18.93 |
2020-03-13 | 23.0 | 21.0 | 22.23 | 22.0 | 20900.0 | 20.83 |
2020-03-12 | 23.01 | 16.24 | 23.01 | 19.88 | 77600.0 | 18.82 |
2020-03-11 | 24.55 | 23.39 | 24.32 | 23.39 | 25700.0 | 22.14 |
2020-03-10 | 24.82 | 24.0 | 24.1 | 24.71 | 50500.0 | 23.39 |
2020-03-09 | 24.89 | 22.99 | 24.88 | 23.98 | 37500.0 | 22.7 |
2020-03-06 | 25.26 | 25.01 | 25.15 | 25.1 | 23000.0 | 23.76 |
2020-03-05 | 25.41 | 25.25 | 25.25 | 25.3 | 6200.0 | 23.95 |
2020-03-04 | 25.63 | 25.26 | 25.33 | 25.31 | 17900.0 | 23.96 |
2020-03-03 | 25.77 | 25.22 | 25.4 | 25.22 | 35800.0 | 23.87 |
2020-03-02 | 25.6 | 25.0 | 25.3 | 25.4 | 14300.0 | 24.05 |
2020-02-28 | 25.34 | 24.6 | 25.03 | 25.28 | 13000.0 | 23.93 |
2020-02-27 | 25.5 | 25.25 | 25.36 | 25.3 | 16700.0 | 23.95 |
2020-02-26 | 25.99 | 25.68 | 25.68 | 25.93 | 16100.0 | 24.11 |
2020-02-25 | 26.1 | 25.51 | 26.05 | 25.71 | 23500.0 | 23.91 |
2020-02-24 | 26.19 | 26.0 | 26.16 | 26.05 | 15300.0 | 24.22 |
2020-02-21 | 26.19 | 26.1 | 26.1 | 26.16 | 11100.0 | 24.33 |
2020-02-20 | 26.18 | 26.09 | 26.14 | 26.18 | 3800.0 | 24.34 |
2020-02-19 | 26.15 | 26.03 | 26.03 | 26.11 | 6900.0 | 24.28 |
2020-02-18 | 26.13 | 26.02 | 26.02 | 26.07 | 14200.0 | 24.24 |