名前 | Intergroup Corporation (The) Common Stock |
ティッカー | INTG |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 34.38 | 32.51 | 32.51 | 33.04 | 1200.0 | 33.04 |
2021-02-12 | 33.01 | 33.01 | 33.01 | 33.01 | 300.0 | 33.01 |
2021-02-11 | 33.12 | 33.12 | 33.12 | 33.12 | 400.0 | 33.12 |
2021-02-10 | 33.09 | 32.61 | 32.76 | 32.86 | 4800.0 | 32.86 |
2021-02-09 | 32.5 | 31.26 | 31.26 | 32.08 | 3700.0 | 32.08 |
2021-02-08 | 32.5 | 32.18 | 32.18 | 32.5 | 500.0 | 32.5 |
2021-02-05 | 32.38 | 31.25 | 31.85 | 32.38 | 2500.0 | 32.38 |
2021-02-04 | 32.5 | 31.88 | 32.5 | 31.88 | 1200.0 | 31.88 |
2021-02-03 | 32.5 | 31.91 | 31.91 | 32.5 | 1200.0 | 32.5 |
2021-02-02 | 32.5 | 31.25 | 31.25 | 32.5 | 4800.0 | 32.5 |
2021-02-01 | 32.18 | 30.75 | 30.86 | 32.03 | 1700.0 | 32.03 |
2021-01-29 | 32.5 | 30.75 | 31.31 | 30.75 | 9300.0 | 30.75 |
2021-01-28 | 31.51 | 30.81 | 31.0 | 31.0 | 2700.0 | 31.0 |
2021-01-27 | 32.47 | 30.78 | 31.98 | 32.0 | 4400.0 | 32.0 |
2021-01-26 | 31.25 | 30.72 | 30.72 | 31.25 | 1000.0 | 31.25 |
2021-01-25 | 31.5 | 31.0 | 31.5 | 31.5 | 700.0 | 31.5 |
2021-01-22 | 31.2 | 31.2 | 31.2 | 31.2 | 0.0 | 31.2 |
2021-01-21 | 32.77 | 30.68 | 30.68 | 31.2 | 1100.0 | 31.2 |
2021-01-20 | 32.5 | 30.71 | 32.5 | 30.71 | 900.0 | 30.71 |
2021-01-19 | 31.25 | 29.71 | 31.25 | 30.8 | 2500.0 | 30.8 |
2021-01-15 | 31.98 | 30.59 | 30.59 | 31.98 | 600.0 | 31.98 |
2021-01-14 | 32.67 | 31.25 | 32.67 | 31.25 | 1000.0 | 31.25 |
2021-01-13 | 33.8 | 30.73 | 30.73 | 31.25 | 1300.0 | 31.25 |
2021-01-12 | 31.25 | 31.25 | 31.25 | 31.25 | 1100.0 | 31.25 |
2021-01-11 | 32.23 | 31.08 | 31.08 | 32.23 | 500.0 | 32.23 |
2021-01-08 | 31.25 | 30.26 | 31.25 | 30.68 | 1100.0 | 30.68 |
2021-01-07 | 33.58 | 30.25 | 32.58 | 31.25 | 1800.0 | 31.25 |
2021-01-06 | 30.5 | 30.15 | 30.33 | 30.15 | 1000.0 | 30.15 |
2021-01-05 | 31.25 | 30.0 | 30.0 | 31.21 | 600.0 | 31.21 |
2021-01-04 | 31.95 | 30.83 | 31.5 | 31.25 | 3000.0 | 31.25 |
2020-12-31 | 31.91 | 31.62 | 31.91 | 31.62 | 400.0 | 31.62 |
2020-12-30 | 30.54 | 30.54 | 30.54 | 30.54 | 300.0 | 30.54 |
2020-12-29 | 31.68 | 31.02 | 31.02 | 31.64 | 600.0 | 31.64 |
2020-12-28 | 32.99 | 31.35 | 32.99 | 31.35 | 1700.0 | 31.35 |
2020-12-24 | 33.34 | 33.34 | 33.34 | 33.34 | 300.0 | 33.34 |
2020-12-23 | 31.07 | 29.0 | 29.0 | 30.85 | 1100.0 | 30.85 |
2020-12-22 | 31.23 | 30.03 | 30.52 | 30.03 | 2000.0 | 30.03 |
2020-12-21 | 31.49 | 28.91 | 31.49 | 31.03 | 500.0 | 31.03 |
2020-12-18 | 32.38 | 29.87 | 32.38 | 29.87 | 1000.0 | 29.87 |
2020-12-17 | 34.72 | 32.36 | 34.72 | 33.16 | 1200.0 | 33.16 |
2020-12-16 | 36.08 | 35.17 | 36.07 | 35.17 | 1900.0 | 35.17 |
2020-12-15 | 36.07 | 36.02 | 36.07 | 36.02 | 200.0 | 36.02 |
2020-12-14 | 36.85 | 35.83 | 36.8 | 35.83 | 1600.0 | 35.83 |
2020-12-11 | 36.1 | 34.84 | 36.1 | 34.84 | 600.0 | 34.84 |
2020-12-10 | 35.7 | 34.01 | 34.01 | 35.7 | 400.0 | 35.7 |
2020-12-09 | 35.89 | 35.66 | 35.66 | 35.89 | 400.0 | 35.89 |
2020-12-08 | 35.84 | 34.01 | 34.01 | 35.84 | 500.0 | 35.84 |
2020-12-07 | 36.1 | 35.32 | 35.32 | 36.1 | 900.0 | 36.1 |
2020-12-04 | 35.7 | 35.7 | 35.7 | 35.7 | 200.0 | 35.7 |
2020-12-03 | 34.75 | 34.5 | 34.75 | 34.5 | 400.0 | 34.5 |
2020-12-02 | 34.65 | 34.51 | 34.65 | 34.65 | 800.0 | 34.65 |
2020-12-01 | 38.49 | 36.01 | 37.5 | 36.18 | 1300.0 | 36.18 |
2020-11-30 | 35.65 | 34.1 | 34.1 | 35.65 | 1700.0 | 35.65 |
2020-11-27 | 33.84 | 33.84 | 33.84 | 33.84 | 100.0 | 33.84 |
2020-11-25 | 33.84 | 33.44 | 33.44 | 33.84 | 200.0 | 33.84 |
2020-11-24 | 37.0 | 35.94 | 37.0 | 35.94 | 2000.0 | 35.94 |
2020-11-23 | 32.75 | 32.75 | 32.75 | 32.75 | 700.0 | 32.75 |
2020-11-20 | 32.75 | 32.1 | 32.1 | 32.75 | 400.0 | 32.75 |
2020-11-19 | 32.75 | 31.89 | 31.89 | 32.75 | 400.0 | 32.75 |
2020-11-18 | 32.75 | 32.58 | 32.75 | 32.58 | 400.0 | 32.58 |
2020-11-17 | 32.75 | 31.87 | 32.75 | 31.88 | 500.0 | 31.88 |
2020-11-16 | 32.5 | 32.5 | 32.5 | 32.5 | 0.0 | 32.5 |
2020-11-13 | 32.5 | 32.46 | 32.47 | 32.5 | 800.0 | 32.5 |
2020-11-12 | 32.3 | 32.3 | 32.3 | 32.3 | 100.0 | 32.3 |
2020-11-11 | 31.96 | 31.01 | 31.01 | 31.96 | 300.0 | 31.96 |
2020-11-10 | 32.5 | 31.46 | 32.5 | 31.93 | 500.0 | 31.93 |
2020-11-09 | 32.5 | 31.02 | 32.5 | 31.02 | 600.0 | 31.02 |
2020-11-06 | 32.5 | 32.5 | 32.5 | 32.5 | 100.0 | 32.5 |
2020-11-05 | 32.08 | 32.08 | 32.08 | 32.08 | 200.0 | 32.08 |
2020-11-04 | 32.51 | 32.5 | 32.51 | 32.5 | 700.0 | 32.5 |
2020-11-03 | 32.5 | 32.5 | 32.5 | 32.5 | 200.0 | 32.5 |
2020-11-02 | 32.25 | 32.25 | 32.25 | 32.25 | 100.0 | 32.25 |
2020-10-30 | 32.0 | 31.68 | 31.68 | 32.0 | 300.0 | 32.0 |
2020-10-29 | 31.66 | 31.39 | 31.66 | 31.39 | 900.0 | 31.39 |
2020-10-28 | 31.53 | 31.53 | 31.53 | 31.53 | 200.0 | 31.53 |
2020-10-27 | 31.54 | 31.54 | 31.54 | 31.54 | 100.0 | 31.54 |
2020-10-26 | 31.09 | 31.09 | 31.09 | 31.09 | 200.0 | 31.09 |
2020-10-23 | 31.51 | 31.51 | 31.51 | 31.51 | 100.0 | 31.51 |
2020-10-22 | 31.51 | 31.51 | 31.51 | 31.51 | 100.0 | 31.51 |
2020-10-21 | 31.51 | 31.51 | 31.51 | 31.51 | 100.0 | 31.51 |
2020-10-20 | 32.23 | 32.0 | 32.0 | 32.23 | 300.0 | 32.23 |
2020-10-19 | 31.84 | 31.84 | 31.84 | 31.84 | 700.0 | 31.84 |
2020-10-16 | 31.58 | 31.58 | 31.58 | 31.58 | 0.0 | 31.58 |
2020-10-15 | 31.58 | 31.58 | 31.58 | 31.58 | 0.0 | 31.58 |
2020-10-14 | 31.58 | 31.58 | 31.58 | 31.58 | 100.0 | 31.58 |
2020-10-13 | 30.0 | 30.0 | 30.0 | 30.0 | 100.0 | 30.0 |
2020-10-12 | 31.28 | 30.01 | 30.01 | 30.62 | 800.0 | 30.62 |
2020-10-09 | 31.63 | 30.0 | 31.29 | 31.63 | 1900.0 | 31.63 |
2020-10-08 | 31.24 | 31.24 | 31.24 | 31.24 | 600.0 | 31.24 |
2020-10-07 | 32.7 | 32.7 | 32.7 | 32.7 | 0.0 | 32.7 |
2020-10-06 | 32.7 | 32.7 | 32.7 | 32.7 | 500.0 | 32.7 |
2020-10-05 | 32.64 | 31.0 | 31.0 | 32.64 | 500.0 | 32.64 |
2020-10-02 | 31.25 | 31.25 | 31.25 | 31.25 | 0.0 | 31.25 |
2020-10-01 | 31.25 | 31.25 | 31.25 | 31.25 | 500.0 | 31.25 |
2020-09-30 | 31.26 | 31.26 | 31.26 | 31.26 | 0.0 | 31.26 |
2020-09-29 | 31.26 | 31.0 | 31.26 | 31.26 | 2600.0 | 31.26 |
2020-09-28 | 32.0 | 32.0 | 32.0 | 32.0 | 0.0 | 32.0 |
2020-09-25 | 32.0 | 32.0 | 32.0 | 32.0 | 0.0 | 32.0 |
2020-09-24 | 32.0 | 32.0 | 32.0 | 32.0 | 0.0 | 32.0 |
2020-09-23 | 32.0 | 32.0 | 32.0 | 32.0 | 0.0 | 32.0 |
2020-09-22 | 32.0 | 31.06 | 31.06 | 32.0 | 300.0 | 32.0 |
2020-09-21 | 32.0 | 32.0 | 32.0 | 32.0 | 500.0 | 32.0 |
2020-09-18 | 32.64 | 31.27 | 31.27 | 32.64 | 1800.0 | 32.64 |
2020-09-17 | 32.0 | 30.99 | 32.0 | 30.99 | 400.0 | 30.99 |
2020-09-16 | 31.33 | 31.33 | 31.33 | 31.33 | 300.0 | 31.33 |
2020-09-15 | 31.5 | 30.38 | 30.38 | 30.43 | 700.0 | 30.43 |
2020-09-14 | 31.2 | 30.6 | 30.6 | 30.94 | 800.0 | 30.94 |
2020-09-11 | 31.5 | 30.36 | 31.5 | 30.89 | 800.0 | 30.89 |
2020-09-10 | 31.99 | 31.61 | 31.81 | 31.98 | 900.0 | 31.98 |
2020-09-09 | 30.0 | 30.0 | 30.0 | 30.0 | 0.0 | 30.0 |
2020-09-08 | 30.0 | 29.06 | 29.65 | 30.0 | 1100.0 | 30.0 |
2020-09-04 | 30.0 | 29.21 | 29.21 | 30.0 | 500.0 | 30.0 |
2020-09-03 | 30.0 | 29.3 | 30.0 | 29.3 | 600.0 | 29.3 |
2020-09-02 | 30.0 | 28.0 | 28.01 | 30.0 | 2200.0 | 30.0 |
2020-09-01 | 29.26 | 28.46 | 29.26 | 28.6 | 1000.0 | 28.6 |
2020-08-31 | 29.0 | 28.6 | 28.6 | 28.86 | 700.0 | 28.86 |
2020-08-28 | 29.0 | 28.99 | 28.99 | 29.0 | 500.0 | 29.0 |
2020-08-27 | 29.0 | 28.81 | 28.95 | 29.0 | 1000.0 | 29.0 |
2020-08-26 | 28.6 | 28.6 | 28.6 | 28.6 | 300.0 | 28.6 |
2020-08-25 | 28.95 | 28.48 | 28.48 | 28.81 | 300.0 | 28.81 |
2020-08-24 | 29.0 | 28.95 | 29.0 | 28.95 | 400.0 | 28.95 |
2020-08-21 | 28.99 | 28.7 | 28.99 | 28.7 | 500.0 | 28.7 |
2020-08-20 | 27.78 | 27.5 | 27.5 | 27.78 | 600.0 | 27.78 |
2020-08-19 | 28.1 | 28.1 | 28.1 | 28.1 | 300.0 | 28.1 |
2020-08-18 | 28.4 | 28.23 | 28.4 | 28.23 | 300.0 | 28.23 |
2020-08-17 | 28.92 | 28.92 | 28.92 | 28.92 | 0.0 | 28.92 |
2020-08-14 | 28.96 | 28.34 | 28.34 | 28.92 | 500.0 | 28.92 |
2020-08-13 | 28.37 | 28.2 | 28.2 | 28.37 | 1000.0 | 28.37 |
2020-08-12 | 26.96 | 26.96 | 26.96 | 26.96 | 500.0 | 26.96 |
2020-08-11 | 28.19 | 28.19 | 28.19 | 28.19 | 200.0 | 28.19 |
2020-08-10 | 26.77 | 26.5 | 26.77 | 26.5 | 400.0 | 26.5 |
2020-08-07 | 27.0 | 26.01 | 27.0 | 26.99 | 500.0 | 26.99 |
2020-08-06 | 25.77 | 25.77 | 25.77 | 25.77 | 0.0 | 25.77 |
2020-08-05 | 25.77 | 25.77 | 25.77 | 25.77 | 0.0 | 25.77 |
2020-08-04 | 25.77 | 25.45 | 25.45 | 25.77 | 900.0 | 25.77 |
2020-08-03 | 25.77 | 25.7 | 25.77 | 25.7 | 500.0 | 25.7 |
2020-07-31 | 25.29 | 25.14 | 25.29 | 25.14 | 600.0 | 25.14 |
2020-07-30 | 25.3 | 25.3 | 25.3 | 25.3 | 0.0 | 25.3 |
2020-07-29 | 25.3 | 25.3 | 25.3 | 25.3 | 200.0 | 25.3 |
2020-07-28 | 25.88 | 25.72 | 25.88 | 25.72 | 1000.0 | 25.72 |
2020-07-27 | 26.0 | 25.6 | 25.64 | 26.0 | 1000.0 | 26.0 |
2020-07-24 | 25.79 | 25.79 | 25.79 | 25.79 | 200.0 | 25.79 |
2020-07-23 | 25.5 | 25.44 | 25.45 | 25.5 | 700.0 | 25.5 |
2020-07-22 | 25.98 | 25.3 | 25.98 | 25.3 | 1100.0 | 25.3 |
2020-07-21 | 26.0 | 25.95 | 25.99 | 25.95 | 400.0 | 25.95 |
2020-07-20 | 25.93 | 25.76 | 25.76 | 25.93 | 200.0 | 25.93 |
2020-07-17 | 26.0 | 25.05 | 25.45 | 26.0 | 1300.0 | 26.0 |
2020-07-16 | 25.75 | 25.75 | 25.75 | 25.75 | 100.0 | 25.75 |
2020-07-15 | 25.93 | 25.93 | 25.93 | 25.93 | 200.0 | 25.93 |
2020-07-14 | 26.12 | 26.12 | 26.12 | 26.12 | 200.0 | 26.12 |
2020-07-13 | 26.37 | 26.37 | 26.37 | 26.37 | 0.0 | 26.37 |
2020-07-10 | 26.37 | 26.37 | 26.37 | 26.37 | 300.0 | 26.37 |
2020-07-09 | 26.0 | 25.33 | 25.97 | 25.33 | 1000.0 | 25.33 |
2020-07-08 | 26.28 | 25.0 | 26.01 | 25.0 | 4700.0 | 25.0 |
2020-07-07 | 25.56 | 25.56 | 25.56 | 25.56 | 0.0 | 25.56 |
2020-07-06 | 25.56 | 25.56 | 25.56 | 25.56 | 0.0 | 25.56 |
2020-07-02 | 25.56 | 25.56 | 25.56 | 25.56 | 0.0 | 25.56 |
2020-07-01 | 27.23 | 25.56 | 26.5 | 25.56 | 3200.0 | 25.56 |
2020-06-30 | 26.5 | 26.5 | 26.5 | 26.5 | 0.0 | 26.5 |
2020-06-29 | 26.5 | 26.5 | 26.5 | 26.5 | 400.0 | 26.5 |
2020-06-26 | 26.65 | 26.65 | 26.65 | 26.65 | 0.0 | 26.65 |
2020-06-25 | 26.65 | 26.65 | 26.65 | 26.65 | 100.0 | 26.65 |
2020-06-24 | 27.05 | 27.05 | 27.05 | 27.05 | 400.0 | 27.05 |
2020-06-23 | 27.46 | 27.02 | 27.05 | 27.4 | 2200.0 | 27.4 |
2020-06-22 | 27.15 | 27.06 | 27.15 | 27.06 | 300.0 | 27.06 |
2020-06-19 | 28.2 | 27.0 | 28.2 | 27.0 | 4100.0 | 27.0 |
2020-06-18 | 28.0 | 27.99 | 28.0 | 28.0 | 1400.0 | 28.0 |
2020-06-17 | 27.36 | 27.36 | 27.36 | 27.36 | 400.0 | 27.36 |
2020-06-16 | 26.24 | 26.24 | 26.24 | 26.24 | 300.0 | 26.24 |
2020-06-15 | 26.24 | 26.24 | 26.24 | 26.24 | 400.0 | 26.24 |
2020-06-12 | 27.99 | 26.99 | 27.99 | 26.99 | 1500.0 | 26.99 |
2020-06-11 | 27.83 | 26.18 | 26.78 | 27.74 | 2100.0 | 27.74 |
2020-06-10 | 27.92 | 27.92 | 27.92 | 27.92 | 500.0 | 27.92 |
2020-06-09 | 28.0 | 26.63 | 26.63 | 27.99 | 500.0 | 27.99 |
2020-06-08 | 28.0 | 27.0 | 27.05 | 27.0 | 1500.0 | 27.0 |
2020-06-05 | 27.38 | 27.38 | 27.38 | 27.38 | 0.0 | 27.38 |
2020-06-04 | 27.38 | 27.0 | 27.0 | 27.38 | 600.0 | 27.38 |
2020-06-03 | 27.5 | 27.5 | 27.5 | 27.5 | 0.0 | 27.5 |
2020-06-02 | 27.5 | 27.5 | 27.5 | 27.5 | 0.0 | 27.5 |
2020-06-01 | 27.5 | 27.5 | 27.5 | 27.5 | 0.0 | 27.5 |
2020-05-29 | 27.5 | 27.5 | 27.5 | 27.5 | 0.0 | 27.5 |
2020-05-28 | 27.99 | 27.25 | 27.25 | 27.5 | 1300.0 | 27.5 |
2020-05-27 | 27.39 | 26.18 | 26.9 | 26.18 | 1400.0 | 26.18 |
2020-05-26 | 27.83 | 26.54 | 27.5 | 26.54 | 3300.0 | 26.54 |
2020-05-22 | 27.78 | 27.0 | 27.78 | 27.0 | 500.0 | 27.0 |
2020-05-21 | 27.25 | 26.18 | 27.23 | 26.18 | 2100.0 | 26.18 |
2020-05-20 | 27.18 | 27.18 | 27.18 | 27.18 | 200.0 | 27.18 |
2020-05-19 | 28.01 | 28.01 | 28.01 | 28.01 | 0.0 | 28.01 |
2020-05-18 | 28.01 | 28.01 | 28.01 | 28.01 | 0.0 | 28.01 |
2020-05-15 | 28.01 | 28.01 | 28.01 | 28.01 | 0.0 | 28.01 |
2020-05-14 | 28.01 | 28.01 | 28.01 | 28.01 | 0.0 | 28.01 |
2020-05-13 | 28.02 | 28.01 | 28.02 | 28.01 | 600.0 | 28.01 |
2020-05-12 | 28.02 | 28.02 | 28.02 | 28.02 | 0.0 | 28.02 |
2020-05-11 | 29.74 | 28.02 | 29.52 | 28.02 | 1100.0 | 28.02 |
2020-05-08 | 29.74 | 29.73 | 29.74 | 29.73 | 600.0 | 29.73 |
2020-05-07 | 29.75 | 26.79 | 26.79 | 29.74 | 1700.0 | 29.74 |
2020-05-06 | 29.72 | 29.72 | 29.72 | 29.72 | 0.0 | 29.72 |
2020-05-05 | 29.98 | 29.72 | 29.98 | 29.72 | 300.0 | 29.72 |
2020-05-04 | 30.95 | 30.95 | 30.95 | 30.95 | 0.0 | 30.95 |
2020-05-01 | 30.95 | 30.95 | 30.95 | 30.95 | 0.0 | 30.95 |
2020-04-30 | 30.95 | 28.81 | 28.81 | 30.95 | 600.0 | 30.95 |
2020-04-29 | 30.95 | 29.01 | 29.99 | 30.95 | 800.0 | 30.95 |
2020-04-28 | 27.5 | 27.5 | 27.5 | 27.5 | 0.0 | 27.5 |
2020-04-27 | 28.0 | 27.5 | 28.0 | 27.5 | 1800.0 | 27.5 |
2020-04-24 | 28.79 | 28.79 | 28.79 | 28.79 | 0.0 | 28.79 |
2020-04-23 | 28.79 | 28.79 | 28.79 | 28.79 | 0.0 | 28.79 |
2020-04-22 | 29.44 | 28.68 | 29.44 | 28.79 | 400.0 | 28.79 |
2020-04-21 | 29.61 | 25.96 | 29.61 | 25.96 | 3500.0 | 25.96 |
2020-04-20 | 30.15 | 30.15 | 30.15 | 30.15 | 0.0 | 30.15 |
2020-04-17 | 30.38 | 30.0 | 30.0 | 30.15 | 900.0 | 30.15 |
2020-04-16 | 28.11 | 28.11 | 28.11 | 28.11 | 0.0 | 28.11 |
2020-04-15 | 31.27 | 28.11 | 31.0 | 28.11 | 1000.0 | 28.11 |
2020-04-14 | 32.0 | 30.4 | 31.02 | 32.0 | 2000.0 | 32.0 |
2020-04-13 | 31.5 | 31.48 | 31.5 | 31.48 | 300.0 | 31.48 |
2020-04-09 | 32.0 | 29.85 | 30.0 | 31.99 | 3900.0 | 31.99 |
2020-04-08 | 29.71 | 28.93 | 29.38 | 29.7 | 1800.0 | 29.7 |
2020-04-07 | 29.0 | 28.86 | 29.0 | 29.0 | 3700.0 | 29.0 |
2020-04-06 | 29.0 | 28.32 | 28.32 | 28.86 | 800.0 | 28.86 |
2020-04-03 | 29.0 | 28.44 | 29.0 | 28.44 | 1100.0 | 28.44 |
2020-04-02 | 28.82 | 28.52 | 28.52 | 28.75 | 600.0 | 28.75 |
2020-04-01 | 29.0 | 28.6 | 28.86 | 28.85 | 1700.0 | 28.85 |
2020-03-31 | 29.48 | 28.43 | 29.48 | 29.0 | 2600.0 | 29.0 |
2020-03-30 | 29.99 | 29.0 | 29.0 | 29.31 | 800.0 | 29.31 |
2020-03-27 | 27.96 | 27.96 | 27.96 | 27.96 | 0.0 | 27.96 |
2020-03-26 | 27.96 | 26.61 | 27.96 | 27.96 | 2700.0 | 27.96 |
2020-03-25 | 27.96 | 26.47 | 26.47 | 27.96 | 1200.0 | 27.96 |
2020-03-24 | 27.71 | 25.27 | 27.71 | 27.12 | 2500.0 | 27.12 |
2020-03-23 | 27.39 | 25.84 | 26.25 | 27.39 | 2000.0 | 27.39 |
2020-03-20 | 28.0 | 27.36 | 28.0 | 27.36 | 1800.0 | 27.36 |
2020-03-19 | 26.36 | 26.36 | 26.36 | 26.36 | 300.0 | 26.36 |
2020-03-18 | 26.62 | 23.85 | 26.62 | 26.47 | 3100.0 | 26.47 |
2020-03-17 | 27.3 | 26.85 | 27.3 | 26.85 | 2500.0 | 26.85 |
2020-03-16 | 27.11 | 27.11 | 27.11 | 27.11 | 0.0 | 27.11 |
2020-03-13 | 27.26 | 26.62 | 27.12 | 27.11 | 4000.0 | 27.11 |
2020-03-12 | 28.3 | 27.21 | 28.3 | 27.35 | 2600.0 | 27.35 |
2020-03-11 | 27.34 | 27.09 | 27.15 | 27.34 | 1200.0 | 27.34 |
2020-03-10 | 27.97 | 27.28 | 27.97 | 27.5 | 3000.0 | 27.5 |
2020-03-09 | 28.84 | 27.1 | 27.1 | 27.1 | 400.0 | 27.1 |
2020-03-06 | 27.1 | 27.1 | 27.1 | 27.1 | 200.0 | 27.1 |
2020-03-05 | 27.91 | 27.5 | 27.91 | 27.5 | 1400.0 | 27.5 |
2020-03-04 | 30.55 | 27.25 | 29.91 | 27.25 | 14500.0 | 27.25 |
2020-03-03 | 32.0 | 30.25 | 32.0 | 30.25 | 13400.0 | 30.25 |
2020-03-02 | 36.07 | 32.0 | 34.5 | 32.0 | 13900.0 | 32.0 |
2020-02-28 | 36.0 | 33.74 | 35.02 | 35.18 | 2500.0 | 35.18 |
2020-02-27 | 35.67 | 33.45 | 34.53 | 33.45 | 1600.0 | 33.45 |
2020-02-26 | 36.24 | 31.95 | 36.24 | 35.15 | 2500.0 | 35.15 |
2020-02-25 | 36.46 | 35.44 | 36.46 | 36.0 | 400.0 | 36.0 |
2020-02-24 | 36.26 | 36.15 | 36.26 | 36.15 | 2000.0 | 36.15 |
2020-02-21 | 36.15 | 36.15 | 36.15 | 36.15 | 100.0 | 36.15 |
2020-02-20 | 36.01 | 36.01 | 36.01 | 36.01 | 100.0 | 36.01 |
2020-02-19 | 36.01 | 35.25 | 35.25 | 36.01 | 2000.0 | 36.01 |
2020-02-18 | 36.0 | 35.87 | 35.87 | 35.99 | 1100.0 | 35.99 |