名前 | Fifth Third Bancorp Depositary Shares each representing a 1/1000th ownership interest in a share of Non-Cumulative Perpetual Preferred Stock Series K |
ティッカー | FITBO |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 26.55 | 26.12 | 26.55 | 26.18 | 13300.0 | 26.18 |
2021-02-12 | 26.59 | 26.18 | 26.48 | 26.48 | 20400.0 | 26.48 |
2021-02-11 | 26.77 | 26.43 | 26.77 | 26.43 | 16400.0 | 26.43 |
2021-02-10 | 26.76 | 26.49 | 26.7 | 26.67 | 10000.0 | 26.67 |
2021-02-09 | 26.71 | 26.52 | 26.59 | 26.71 | 12500.0 | 26.71 |
2021-02-08 | 26.65 | 26.43 | 26.65 | 26.45 | 7500.0 | 26.45 |
2021-02-05 | 26.6 | 26.37 | 26.51 | 26.6 | 11000.0 | 26.6 |
2021-02-04 | 26.5 | 26.21 | 26.49 | 26.41 | 13100.0 | 26.41 |
2021-02-03 | 26.6 | 26.07 | 26.6 | 26.34 | 26800.0 | 26.34 |
2021-02-02 | 26.62 | 26.36 | 26.48 | 26.59 | 15200.0 | 26.59 |
2021-02-01 | 26.49 | 26.1 | 26.22 | 26.18 | 11500.0 | 26.18 |
2021-01-29 | 26.22 | 25.89 | 25.98 | 26.22 | 26300.0 | 26.22 |
2021-01-28 | 26.15 | 25.84 | 26.07 | 25.87 | 18500.0 | 25.87 |
2021-01-27 | 26.41 | 25.97 | 26.28 | 25.97 | 12500.0 | 25.97 |
2021-01-26 | 26.57 | 26.34 | 26.47 | 26.37 | 10500.0 | 26.37 |
2021-01-25 | 26.68 | 26.41 | 26.49 | 26.41 | 13000.0 | 26.41 |
2021-01-22 | 26.54 | 26.3 | 26.42 | 26.36 | 16700.0 | 26.36 |
2021-01-21 | 26.44 | 26.25 | 26.36 | 26.35 | 13000.0 | 26.35 |
2021-01-20 | 26.55 | 26.3 | 26.36 | 26.4 | 23500.0 | 26.4 |
2021-01-19 | 26.49 | 26.19 | 26.37 | 26.37 | 12000.0 | 26.37 |
2021-01-15 | 26.48 | 26.15 | 26.27 | 26.26 | 18000.0 | 26.26 |
2021-01-14 | 26.69 | 26.05 | 26.61 | 26.2 | 38700.0 | 26.2 |
2021-01-13 | 26.95 | 26.47 | 26.47 | 26.55 | 81100.0 | 26.55 |
2021-01-12 | 26.92 | 26.32 | 26.92 | 26.47 | 28400.0 | 26.47 |
2021-01-11 | 27.14 | 26.82 | 27.1 | 26.92 | 64200.0 | 26.92 |
2021-01-08 | 27.14 | 26.62 | 26.99 | 27.14 | 24300.0 | 27.14 |
2021-01-07 | 27.44 | 26.44 | 27.36 | 26.82 | 50600.0 | 26.82 |
2021-01-06 | 27.64 | 27.05 | 27.64 | 27.16 | 10900.0 | 27.16 |
2021-01-05 | 27.67 | 27.48 | 27.65 | 27.62 | 7300.0 | 27.62 |
2021-01-04 | 27.82 | 27.33 | 27.72 | 27.46 | 24700.0 | 27.46 |
2020-12-31 | 27.9 | 27.69 | 27.87 | 27.72 | 16500.0 | 27.72 |
2020-12-30 | 27.86 | 27.55 | 27.74 | 27.66 | 6500.0 | 27.66 |
2020-12-29 | 27.73 | 27.56 | 27.65 | 27.65 | 9100.0 | 27.65 |
2020-12-28 | 27.79 | 27.66 | 27.79 | 27.72 | 15700.0 | 27.72 |
2020-12-24 | 27.97 | 27.66 | 27.66 | 27.92 | 8500.0 | 27.61 |
2020-12-23 | 27.96 | 27.67 | 27.96 | 27.7 | 12800.0 | 27.39 |
2020-12-22 | 28.19 | 27.78 | 28.19 | 27.8 | 15900.0 | 27.49 |
2020-12-21 | 28.25 | 27.88 | 28.04 | 28.1 | 16400.0 | 27.79 |
2020-12-18 | 28.14 | 27.82 | 27.99 | 28.14 | 10500.0 | 27.83 |
2020-12-17 | 27.99 | 27.87 | 27.87 | 27.99 | 8100.0 | 27.68 |
2020-12-16 | 27.87 | 27.72 | 27.82 | 27.87 | 11100.0 | 27.56 |
2020-12-15 | 27.83 | 27.58 | 27.75 | 27.78 | 9900.0 | 27.47 |
2020-12-14 | 27.81 | 27.69 | 27.74 | 27.74 | 16700.0 | 27.43 |
2020-12-11 | 27.75 | 27.58 | 27.71 | 27.71 | 7900.0 | 27.4 |
2020-12-10 | 27.78 | 27.52 | 27.77 | 27.66 | 11100.0 | 27.35 |
2020-12-09 | 27.72 | 27.54 | 27.57 | 27.64 | 14400.0 | 27.33 |
2020-12-08 | 27.66 | 27.33 | 27.33 | 27.55 | 12000.0 | 27.24 |
2020-12-07 | 27.43 | 27.21 | 27.21 | 27.24 | 19000.0 | 26.94 |
2020-12-04 | 27.64 | 27.17 | 27.64 | 27.37 | 39100.0 | 27.07 |
2020-12-03 | 27.88 | 27.48 | 27.88 | 27.58 | 66100.0 | 27.27 |
2020-12-02 | 27.92 | 27.62 | 27.7 | 27.75 | 37200.0 | 27.44 |
2020-12-01 | 27.95 | 27.79 | 27.84 | 27.8 | 10700.0 | 27.49 |
2020-11-30 | 27.92 | 27.47 | 27.79 | 27.76 | 21600.0 | 27.45 |
2020-11-27 | 27.95 | 27.66 | 27.92 | 27.66 | 15100.0 | 27.35 |
2020-11-25 | 27.96 | 27.7 | 27.75 | 27.74 | 13400.0 | 27.43 |
2020-11-24 | 28.02 | 27.72 | 27.86 | 27.72 | 14500.0 | 27.41 |
2020-11-23 | 28.19 | 27.86 | 27.93 | 27.88 | 17300.0 | 27.57 |
2020-11-20 | 27.97 | 27.75 | 27.97 | 27.78 | 10000.0 | 27.47 |
2020-11-19 | 27.97 | 27.8 | 27.97 | 27.83 | 17600.0 | 27.52 |
2020-11-18 | 28.08 | 27.82 | 27.92 | 27.89 | 16400.0 | 27.58 |
2020-11-17 | 28.0 | 27.7 | 27.8 | 27.76 | 45400.0 | 27.45 |
2020-11-16 | 28.49 | 27.19 | 27.38 | 27.88 | 62400.0 | 27.57 |
2020-11-13 | 27.35 | 26.87 | 26.87 | 27.29 | 104400.0 | 26.99 |
2020-11-12 | 27.0 | 26.82 | 26.99 | 26.9 | 4800.0 | 26.6 |
2020-11-11 | 27.0 | 26.84 | 26.9 | 26.92 | 19500.0 | 26.62 |
2020-11-10 | 27.24 | 26.7 | 26.95 | 26.9 | 23200.0 | 26.6 |
2020-11-09 | 26.97 | 26.58 | 26.95 | 26.72 | 30800.0 | 26.42 |
2020-11-06 | 26.83 | 26.6 | 26.83 | 26.72 | 28300.0 | 26.42 |
2020-11-05 | 26.99 | 26.76 | 26.99 | 26.92 | 13800.0 | 26.62 |
2020-11-04 | 26.9 | 26.54 | 26.54 | 26.8 | 22400.0 | 26.5 |
2020-11-03 | 26.75 | 26.41 | 26.7 | 26.56 | 26900.0 | 26.27 |
2020-11-02 | 26.64 | 26.21 | 26.38 | 26.58 | 83800.0 | 26.29 |
2020-10-30 | 26.28 | 26.11 | 26.23 | 26.18 | 29700.0 | 25.89 |
2020-10-29 | 26.29 | 25.83 | 26.11 | 26.19 | 13200.0 | 25.9 |
2020-10-28 | 26.5 | 25.74 | 26.5 | 25.8 | 39400.0 | 25.51 |
2020-10-27 | 26.59 | 26.31 | 26.38 | 26.58 | 20500.0 | 26.29 |
2020-10-26 | 26.84 | 26.4 | 26.83 | 26.4 | 25500.0 | 26.11 |
2020-10-23 | 26.86 | 26.49 | 26.51 | 26.86 | 17200.0 | 26.56 |
2020-10-22 | 26.48 | 26.15 | 26.4 | 26.48 | 17100.0 | 26.19 |
2020-10-21 | 26.43 | 25.99 | 26.43 | 26.0 | 22000.0 | 25.71 |
2020-10-20 | 26.51 | 26.17 | 26.51 | 26.44 | 27300.0 | 26.15 |
2020-10-19 | 26.48 | 26.3 | 26.48 | 26.39 | 13000.0 | 26.1 |
2020-10-16 | 26.48 | 26.37 | 26.47 | 26.39 | 11200.0 | 26.1 |
2020-10-15 | 26.48 | 26.25 | 26.25 | 26.43 | 11200.0 | 26.14 |
2020-10-14 | 26.46 | 26.25 | 26.37 | 26.27 | 17300.0 | 25.98 |
2020-10-13 | 26.48 | 26.34 | 26.37 | 26.45 | 24200.0 | 26.16 |
2020-10-12 | 26.48 | 26.2 | 26.44 | 26.46 | 12000.0 | 26.17 |
2020-10-09 | 26.62 | 26.12 | 26.55 | 26.41 | 19700.0 | 26.12 |
2020-10-08 | 26.64 | 26.46 | 26.64 | 26.49 | 13000.0 | 26.19 |
2020-10-07 | 26.69 | 26.32 | 26.62 | 26.32 | 25300.0 | 26.03 |
2020-10-06 | 26.78 | 26.5 | 26.78 | 26.6 | 23300.0 | 26.31 |
2020-10-05 | 26.83 | 26.5 | 26.64 | 26.62 | 11200.0 | 26.33 |
2020-10-02 | 26.71 | 26.43 | 26.43 | 26.58 | 28800.0 | 26.29 |
2020-10-01 | 26.7 | 26.27 | 26.36 | 26.57 | 27100.0 | 26.28 |
2020-09-30 | 26.38 | 26.18 | 26.38 | 26.18 | 55300.0 | 25.89 |
2020-09-29 | 26.38 | 26.22 | 26.34 | 26.38 | 19600.0 | 26.09 |
2020-09-28 | 26.38 | 26.1 | 26.1 | 26.35 | 28100.0 | 26.06 |
2020-09-25 | 26.14 | 25.49 | 25.52 | 26.14 | 35700.0 | 25.85 |
2020-09-24 | 25.93 | 25.54 | 25.93 | 25.83 | 15200.0 | 25.24 |
2020-09-23 | 26.12 | 25.62 | 26.12 | 25.73 | 26100.0 | 25.14 |
2020-09-22 | 26.1 | 25.6 | 25.77 | 26.1 | 35400.0 | 25.5 |
2020-09-21 | 25.77 | 25.39 | 25.62 | 25.77 | 31800.0 | 25.18 |
2020-09-18 | 25.99 | 25.57 | 25.99 | 25.72 | 34300.0 | 25.13 |
2020-09-17 | 26.1 | 25.69 | 26.1 | 25.69 | 40300.0 | 25.1 |
2020-09-16 | 26.25 | 25.99 | 26.25 | 25.99 | 53800.0 | 25.39 |
2020-09-15 | 26.54 | 26.0 | 26.38 | 26.05 | 25400.0 | 25.45 |
2020-09-14 | 26.56 | 26.12 | 26.56 | 26.33 | 22500.0 | 25.73 |
2020-09-11 | 26.57 | 26.38 | 26.56 | 26.48 | 9300.0 | 25.87 |
2020-09-10 | 26.57 | 26.42 | 26.42 | 26.57 | 15000.0 | 25.96 |
2020-09-09 | 26.42 | 26.33 | 26.38 | 26.42 | 6200.0 | 25.82 |
2020-09-08 | 26.27 | 26.17 | 26.2 | 26.19 | 11400.0 | 25.59 |
2020-09-04 | 26.63 | 26.14 | 26.63 | 26.32 | 23100.0 | 25.72 |
2020-09-03 | 26.7 | 26.34 | 26.57 | 26.63 | 35900.0 | 26.02 |
2020-09-02 | 26.78 | 26.61 | 26.68 | 26.72 | 16000.0 | 26.11 |
2020-09-01 | 26.68 | 26.6 | 26.65 | 26.68 | 14600.0 | 26.07 |
2020-08-31 | 26.66 | 26.53 | 26.65 | 26.66 | 60200.0 | 26.05 |
2020-08-28 | 26.72 | 26.48 | 26.72 | 26.58 | 18400.0 | 25.97 |
2020-08-27 | 26.72 | 26.31 | 26.55 | 26.71 | 19900.0 | 26.1 |
2020-08-26 | 26.64 | 26.31 | 26.4 | 26.54 | 47600.0 | 25.93 |
2020-08-25 | 26.47 | 26.02 | 26.08 | 26.44 | 35300.0 | 25.83 |
2020-08-24 | 26.2 | 25.92 | 26.0 | 26.16 | 17800.0 | 25.56 |
2020-08-21 | 25.97 | 25.8 | 25.94 | 25.9 | 14300.0 | 25.31 |
2020-08-20 | 25.98 | 25.63 | 25.74 | 25.98 | 18400.0 | 25.39 |
2020-08-19 | 25.95 | 25.66 | 25.75 | 25.66 | 37900.0 | 25.07 |
2020-08-18 | 25.87 | 25.42 | 25.47 | 25.75 | 23900.0 | 25.16 |
2020-08-17 | 25.49 | 25.33 | 25.46 | 25.33 | 27400.0 | 24.75 |
2020-08-14 | 25.55 | 25.29 | 25.55 | 25.39 | 57700.0 | 24.81 |
2020-08-13 | 25.59 | 25.33 | 25.38 | 25.55 | 71400.0 | 24.96 |
2020-08-12 | 25.45 | 25.24 | 25.38 | 25.3 | 43800.0 | 24.72 |
2020-08-11 | 25.49 | 25.25 | 25.48 | 25.26 | 84700.0 | 24.68 |
2020-08-10 | 25.5 | 25.31 | 25.44 | 25.31 | 64600.0 | 24.73 |
2020-08-07 | 25.5 | 25.25 | 25.47 | 25.5 | 15000.0 | 24.92 |
2020-08-06 | 25.97 | 25.3 | 25.97 | 25.5 | 46600.0 | 24.92 |
2020-08-05 | 26.2 | 25.75 | 26.1 | 25.75 | 24500.0 | 25.16 |
2020-08-04 | 26.09 | 25.87 | 25.87 | 25.99 | 12300.0 | 25.39 |
2020-08-03 | 26.09 | 25.79 | 25.94 | 26.09 | 20000.0 | 25.49 |
2020-07-31 | 26.17 | 25.75 | 26.17 | 25.99 | 33600.0 | 25.39 |
2020-07-30 | 26.24 | 25.96 | 26.22 | 26.18 | 22400.0 | 25.58 |
2020-07-29 | 26.27 | 25.91 | 26.0 | 25.93 | 39100.0 | 25.34 |
2020-07-28 | 26.0 | 25.88 | 25.99 | 25.97 | 13200.0 | 25.38 |
2020-07-27 | 25.99 | 25.87 | 25.99 | 25.9 | 25100.0 | 25.31 |
2020-07-24 | 26.22 | 25.86 | 26.22 | 25.95 | 63200.0 | 25.35 |
2020-07-23 | 26.22 | 25.87 | 26.2 | 26.01 | 47700.0 | 25.42 |
2020-07-22 | 26.26 | 25.72 | 25.94 | 26.1 | 53900.0 | 25.5 |
2020-07-21 | 26.0 | 25.57 | 25.7 | 25.74 | 32300.0 | 25.15 |
2020-07-20 | 25.82 | 25.57 | 25.57 | 25.79 | 17600.0 | 25.2 |
2020-07-17 | 25.79 | 25.44 | 25.69 | 25.44 | 25800.0 | 24.86 |
2020-07-16 | 25.7 | 25.34 | 25.34 | 25.69 | 14900.0 | 25.1 |
2020-07-15 | 25.35 | 25.0 | 25.21 | 25.35 | 25400.0 | 24.77 |
2020-07-14 | 25.18 | 25.0 | 25.04 | 25.08 | 16800.0 | 24.51 |
2020-07-13 | 25.19 | 25.03 | 25.1 | 25.14 | 13300.0 | 24.56 |
2020-07-10 | 25.09 | 24.89 | 24.99 | 25.05 | 35800.0 | 24.48 |
2020-07-09 | 24.99 | 24.75 | 24.99 | 24.93 | 34100.0 | 24.36 |
2020-07-08 | 24.98 | 24.85 | 24.9 | 24.92 | 26700.0 | 24.35 |
2020-07-07 | 24.94 | 24.72 | 24.94 | 24.72 | 10300.0 | 24.15 |
2020-07-06 | 24.97 | 24.82 | 24.9 | 24.85 | 18000.0 | 24.28 |
2020-07-02 | 24.89 | 24.65 | 24.8 | 24.85 | 20700.0 | 24.28 |
2020-07-01 | 24.8 | 24.42 | 24.49 | 24.74 | 25500.0 | 24.17 |
2020-06-30 | 24.65 | 24.3 | 24.65 | 24.38 | 72600.0 | 23.82 |
2020-06-29 | 24.65 | 24.5 | 24.65 | 24.58 | 14100.0 | 24.02 |
2020-06-26 | 24.78 | 24.41 | 24.78 | 24.57 | 13100.0 | 24.01 |
2020-06-25 | 24.77 | 24.55 | 24.67 | 24.75 | 26400.0 | 24.19 |
2020-06-24 | 25.0 | 24.81 | 25.0 | 24.93 | 34900.0 | 24.06 |
2020-06-23 | 25.01 | 24.86 | 24.94 | 25.01 | 19100.0 | 24.13 |
2020-06-22 | 24.99 | 24.79 | 24.99 | 24.87 | 9800.0 | 24.0 |
2020-06-19 | 24.99 | 24.89 | 24.99 | 24.91 | 20600.0 | 24.04 |
2020-06-18 | 24.97 | 24.83 | 24.93 | 24.97 | 20400.0 | 24.1 |
2020-06-17 | 24.95 | 24.63 | 24.79 | 24.9 | 27400.0 | 24.03 |
2020-06-16 | 24.92 | 24.6 | 24.91 | 24.62 | 37600.0 | 23.76 |
2020-06-15 | 24.66 | 24.1 | 24.45 | 24.53 | 28200.0 | 23.67 |
2020-06-12 | 24.83 | 24.34 | 24.83 | 24.61 | 19900.0 | 23.75 |
2020-06-11 | 24.9 | 24.21 | 24.9 | 24.4 | 50500.0 | 23.55 |
2020-06-10 | 24.99 | 24.9 | 24.96 | 24.98 | 16000.0 | 24.11 |
2020-06-09 | 25.0 | 24.86 | 24.99 | 24.97 | 28200.0 | 24.1 |
2020-06-08 | 25.0 | 24.87 | 24.92 | 24.99 | 52600.0 | 24.12 |
2020-06-05 | 24.92 | 24.75 | 24.83 | 24.85 | 33000.0 | 23.98 |
2020-06-04 | 24.85 | 24.61 | 24.85 | 24.66 | 41000.0 | 23.8 |
2020-06-03 | 24.93 | 24.65 | 24.76 | 24.89 | 24500.0 | 24.02 |
2020-06-02 | 24.8 | 24.57 | 24.7 | 24.7 | 49000.0 | 23.84 |
2020-06-01 | 24.7 | 24.54 | 24.7 | 24.64 | 25000.0 | 23.78 |
2020-05-29 | 24.79 | 24.38 | 24.65 | 24.72 | 28800.0 | 23.85 |
2020-05-28 | 24.96 | 24.35 | 24.72 | 24.57 | 54700.0 | 23.71 |
2020-05-27 | 24.99 | 24.4 | 24.64 | 24.71 | 59500.0 | 23.84 |
2020-05-26 | 24.78 | 24.37 | 24.78 | 24.4 | 57500.0 | 23.55 |
2020-05-22 | 24.52 | 24.37 | 24.52 | 24.49 | 18500.0 | 23.63 |
2020-05-21 | 24.59 | 24.3 | 24.42 | 24.33 | 36500.0 | 23.48 |
2020-05-20 | 24.44 | 24.02 | 24.15 | 24.42 | 21500.0 | 23.57 |
2020-05-19 | 24.15 | 23.74 | 23.76 | 24.0 | 20100.0 | 23.16 |
2020-05-18 | 24.07 | 23.57 | 23.78 | 23.57 | 42700.0 | 22.74 |
2020-05-15 | 24.0 | 23.66 | 23.98 | 23.94 | 21100.0 | 23.1 |
2020-05-14 | 24.01 | 23.55 | 24.01 | 23.9 | 21500.0 | 23.06 |
2020-05-13 | 24.25 | 23.71 | 24.16 | 24.01 | 38400.0 | 23.17 |
2020-05-12 | 24.32 | 24.13 | 24.32 | 24.16 | 15500.0 | 23.31 |
2020-05-11 | 24.32 | 23.75 | 23.8 | 24.26 | 53100.0 | 23.41 |
2020-05-08 | 24.27 | 24.01 | 24.18 | 24.05 | 36400.0 | 23.21 |
2020-05-07 | 24.17 | 23.77 | 23.85 | 24.15 | 48700.0 | 23.3 |
2020-05-06 | 23.95 | 23.65 | 23.85 | 23.8 | 34100.0 | 22.97 |
2020-05-05 | 24.09 | 23.51 | 24.09 | 23.85 | 43200.0 | 23.02 |
2020-05-04 | 24.15 | 23.98 | 24.08 | 24.09 | 38000.0 | 23.25 |
2020-05-01 | 24.1 | 23.78 | 24.0 | 24.1 | 44400.0 | 23.26 |
2020-04-30 | 24.3 | 23.7 | 23.8 | 24.1 | 79300.0 | 23.26 |
2020-04-29 | 23.83 | 23.19 | 23.34 | 23.83 | 62500.0 | 23.0 |
2020-04-28 | 23.41 | 22.74 | 23.07 | 23.05 | 67600.0 | 22.24 |
2020-04-27 | 23.05 | 22.3 | 22.45 | 22.86 | 65500.0 | 22.06 |
2020-04-24 | 22.39 | 21.81 | 21.93 | 22.39 | 60000.0 | 21.61 |
2020-04-23 | 22.1 | 21.98 | 21.99 | 22.0 | 55200.0 | 21.23 |
2020-04-22 | 22.13 | 21.78 | 21.96 | 21.95 | 48700.0 | 21.18 |
2020-04-21 | 21.98 | 21.21 | 21.95 | 21.78 | 44200.0 | 21.02 |
2020-04-20 | 22.25 | 21.9 | 22.25 | 22.15 | 67900.0 | 21.37 |
2020-04-17 | 22.73 | 22.03 | 22.35 | 22.31 | 58600.0 | 21.53 |
2020-04-16 | 21.99 | 21.58 | 21.99 | 21.79 | 50000.0 | 21.03 |
2020-04-15 | 21.95 | 21.25 | 21.6 | 21.85 | 26400.0 | 21.09 |
2020-04-14 | 22.17 | 21.61 | 21.87 | 21.67 | 70600.0 | 20.91 |
2020-04-13 | 22.7 | 21.05 | 22.7 | 21.27 | 196000.0 | 20.53 |
2020-04-09 | 22.94 | 20.68 | 21.74 | 22.75 | 90800.0 | 21.95 |
2020-04-08 | 21.39 | 20.03 | 20.68 | 21.11 | 62100.0 | 20.37 |
2020-04-07 | 20.24 | 19.56 | 19.74 | 20.17 | 78400.0 | 19.46 |
2020-04-06 | 19.83 | 19.26 | 19.35 | 19.28 | 101500.0 | 18.61 |
2020-04-03 | 19.41 | 18.95 | 19.41 | 19.05 | 37300.0 | 18.38 |
2020-04-02 | 19.79 | 18.95 | 19.49 | 19.39 | 30800.0 | 18.71 |
2020-04-01 | 20.0 | 19.01 | 19.94 | 19.49 | 49700.0 | 18.81 |
2020-03-31 | 20.23 | 19.78 | 20.21 | 20.08 | 131200.0 | 19.38 |
2020-03-30 | 20.21 | 19.21 | 20.14 | 20.12 | 55600.0 | 19.42 |
2020-03-27 | 20.48 | 19.1 | 19.94 | 19.75 | 144200.0 | 19.06 |
2020-03-26 | 20.23 | 18.33 | 18.33 | 19.97 | 169300.0 | 19.27 |
2020-03-25 | 19.5 | 17.41 | 17.55 | 18.28 | 138800.0 | 17.34 |
2020-03-24 | 17.93 | 16.38 | 16.38 | 17.01 | 240400.0 | 16.14 |
2020-03-23 | 17.89 | 15.02 | 17.11 | 16.2 | 71700.0 | 15.37 |
2020-03-20 | 18.44 | 16.0 | 16.0 | 17.11 | 66800.0 | 16.23 |
2020-03-19 | 16.14 | 12.93 | 12.93 | 15.3 | 159700.0 | 14.51 |
2020-03-18 | 18.0 | 10.5 | 18.0 | 12.5 | 155400.0 | 11.86 |
2020-03-17 | 19.51 | 18.62 | 18.97 | 18.86 | 107300.0 | 17.89 |
2020-03-16 | 21.66 | 17.52 | 20.31 | 18.14 | 164900.0 | 17.21 |
2020-03-13 | 23.17 | 21.55 | 22.05 | 22.2 | 41400.0 | 21.06 |
2020-03-12 | 24.25 | 20.77 | 22.22 | 21.75 | 135900.0 | 20.63 |
2020-03-11 | 24.74 | 24.5 | 24.52 | 24.69 | 21800.0 | 23.42 |
2020-03-10 | 25.28 | 24.63 | 24.7 | 24.99 | 140000.0 | 23.71 |
2020-03-09 | 25.24 | 24.09 | 25.01 | 24.68 | 30900.0 | 23.41 |
2020-03-06 | 25.69 | 25.3 | 25.69 | 25.59 | 120800.0 | 24.28 |
2020-03-05 | 25.95 | 25.53 | 25.85 | 25.58 | 157000.0 | 24.27 |
2020-03-04 | 25.96 | 25.56 | 25.84 | 25.95 | 15900.0 | 24.62 |
2020-03-03 | 25.95 | 25.5 | 25.69 | 25.81 | 58300.0 | 24.49 |
2020-03-02 | 25.65 | 25.07 | 25.13 | 25.6 | 42300.0 | 24.29 |
2020-02-28 | 25.37 | 25.0 | 25.37 | 25.13 | 56600.0 | 23.84 |
2020-02-27 | 25.45 | 24.87 | 25.44 | 25.37 | 116600.0 | 24.07 |
2020-02-26 | 25.73 | 25.17 | 25.45 | 25.39 | 54900.0 | 24.09 |
2020-02-25 | 25.94 | 25.31 | 25.94 | 25.4 | 39400.0 | 24.1 |
2020-02-24 | 25.99 | 25.65 | 25.89 | 25.65 | 19200.0 | 24.33 |
2020-02-21 | 25.99 | 25.88 | 25.99 | 25.97 | 16800.0 | 24.63 |
2020-02-20 | 26.0 | 25.95 | 25.99 | 25.95 | 35000.0 | 24.62 |
2020-02-19 | 26.11 | 25.94 | 26.11 | 25.94 | 14000.0 | 24.61 |
2020-02-18 | 26.13 | 26.06 | 26.13 | 26.12 | 121200.0 | 24.78 |