名前 | Middlefield Banc Corp. Common Stock |
ティッカー | MBCN |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 23.7 | 22.1 | 22.4 | 23.15 | 26700.0 | 23.15 |
2021-02-12 | 22.16 | 21.75 | 21.85 | 22.06 | 9900.0 | 22.06 |
2021-02-11 | 22.72 | 22.01 | 22.1 | 22.15 | 13800.0 | 22.15 |
2021-02-10 | 22.32 | 21.9 | 22.32 | 21.9 | 9900.0 | 21.9 |
2021-02-09 | 23.2 | 21.69 | 22.95 | 22.0 | 38800.0 | 22.0 |
2021-02-08 | 23.18 | 22.57 | 22.58 | 23.18 | 14500.0 | 23.18 |
2021-02-05 | 23.2 | 22.31 | 22.47 | 22.68 | 49200.0 | 22.68 |
2021-02-04 | 22.66 | 21.88 | 21.88 | 22.48 | 11100.0 | 22.48 |
2021-02-03 | 22.65 | 21.46 | 21.77 | 22.53 | 33500.0 | 22.53 |
2021-02-02 | 22.3 | 21.01 | 21.01 | 22.1 | 21100.0 | 22.1 |
2021-02-01 | 20.69 | 20.05 | 20.29 | 20.62 | 8400.0 | 20.62 |
2021-01-29 | 20.76 | 19.22 | 19.22 | 20.5 | 18100.0 | 20.5 |
2021-01-28 | 19.57 | 18.87 | 19.41 | 19.0 | 10400.0 | 19.0 |
2021-01-27 | 19.45 | 18.64 | 19.12 | 19.02 | 19600.0 | 19.02 |
2021-01-26 | 19.7 | 19.11 | 19.39 | 19.54 | 13300.0 | 19.54 |
2021-01-25 | 19.84 | 19.06 | 19.84 | 19.52 | 23300.0 | 19.52 |
2021-01-22 | 19.83 | 19.56 | 19.56 | 19.75 | 11000.0 | 19.75 |
2021-01-21 | 19.95 | 19.32 | 19.92 | 19.5 | 8100.0 | 19.5 |
2021-01-20 | 20.31 | 19.85 | 19.96 | 19.9 | 8800.0 | 19.9 |
2021-01-19 | 20.99 | 19.96 | 20.99 | 20.01 | 9000.0 | 20.01 |
2021-01-15 | 21.84 | 21.04 | 21.84 | 21.04 | 16400.0 | 21.04 |
2021-01-14 | 22.85 | 21.9 | 22.37 | 21.9 | 47400.0 | 21.9 |
2021-01-13 | 22.88 | 22.55 | 22.81 | 22.55 | 6800.0 | 22.55 |
2021-01-12 | 22.71 | 22.01 | 22.29 | 22.69 | 7000.0 | 22.69 |
2021-01-11 | 22.79 | 21.73 | 21.89 | 21.94 | 9200.0 | 21.94 |
2021-01-08 | 22.71 | 22.0 | 22.71 | 22.1 | 5100.0 | 22.1 |
2021-01-07 | 23.07 | 22.37 | 23.0 | 22.39 | 8700.0 | 22.39 |
2021-01-06 | 22.99 | 22.11 | 22.11 | 22.74 | 15400.0 | 22.74 |
2021-01-05 | 22.21 | 22.0 | 22.18 | 22.0 | 5100.0 | 22.0 |
2021-01-04 | 22.36 | 22.0 | 22.35 | 22.01 | 7000.0 | 22.01 |
2020-12-31 | 22.5 | 22.12 | 22.47 | 22.5 | 5000.0 | 22.5 |
2020-12-30 | 22.71 | 22.05 | 22.05 | 22.57 | 4800.0 | 22.57 |
2020-12-29 | 22.36 | 21.7 | 21.9 | 22.29 | 10100.0 | 22.29 |
2020-12-28 | 22.5 | 21.36 | 22.42 | 21.88 | 10000.0 | 21.88 |
2020-12-24 | 22.71 | 21.6 | 21.75 | 22.11 | 16700.0 | 22.11 |
2020-12-23 | 22.05 | 21.5 | 21.67 | 21.65 | 10500.0 | 21.65 |
2020-12-22 | 21.7 | 21.12 | 21.7 | 21.5 | 6900.0 | 21.5 |
2020-12-21 | 23.25 | 21.29 | 22.68 | 21.86 | 17700.0 | 21.86 |
2020-12-18 | 23.74 | 20.47 | 20.99 | 23.25 | 83300.0 | 23.25 |
2020-12-17 | 20.85 | 20.07 | 20.7 | 20.85 | 5300.0 | 20.85 |
2020-12-16 | 21.0 | 20.78 | 20.99 | 20.78 | 4200.0 | 20.78 |
2020-12-15 | 21.25 | 20.25 | 20.71 | 20.81 | 21800.0 | 20.81 |
2020-12-14 | 21.22 | 20.24 | 20.82 | 20.24 | 7600.0 | 20.24 |
2020-12-11 | 21.72 | 20.78 | 21.72 | 20.78 | 15400.0 | 20.78 |
2020-12-10 | 21.9 | 21.34 | 21.6 | 21.9 | 2900.0 | 21.9 |
2020-12-09 | 22.11 | 21.61 | 22.11 | 21.61 | 7900.0 | 21.61 |
2020-12-08 | 21.9 | 21.35 | 21.35 | 21.9 | 7200.0 | 21.9 |
2020-12-07 | 21.97 | 20.45 | 21.97 | 21.54 | 8200.0 | 21.54 |
2020-12-04 | 22.0 | 21.61 | 21.75 | 21.93 | 8200.0 | 21.93 |
2020-12-03 | 22.22 | 21.5 | 21.6 | 21.91 | 4600.0 | 21.91 |
2020-12-02 | 22.5 | 21.56 | 22.5 | 21.56 | 7200.0 | 21.41 |
2020-12-01 | 22.63 | 22.47 | 22.63 | 22.47 | 2800.0 | 22.31 |
2020-11-30 | 21.4 | 20.81 | 21.2 | 21.4 | 4200.0 | 21.25 |
2020-11-27 | 21.26 | 20.99 | 21.25 | 21.26 | 4200.0 | 21.11 |
2020-11-25 | 21.7 | 21.05 | 21.11 | 21.48 | 4300.0 | 21.33 |
2020-11-24 | 22.2 | 21.6 | 22.11 | 21.99 | 11200.0 | 21.84 |
2020-11-23 | 21.64 | 21.0 | 21.0 | 21.33 | 4900.0 | 21.18 |
2020-11-20 | 21.26 | 20.89 | 21.13 | 21.11 | 6800.0 | 20.96 |
2020-11-19 | 21.88 | 21.5 | 21.53 | 21.69 | 3100.0 | 21.54 |
2020-11-18 | 22.8 | 22.03 | 22.58 | 22.03 | 7800.0 | 21.88 |
2020-11-17 | 22.99 | 22.29 | 22.69 | 22.41 | 8800.0 | 22.25 |
2020-11-16 | 24.03 | 22.8 | 23.5 | 23.04 | 14500.0 | 22.88 |
2020-11-13 | 23.97 | 22.77 | 22.77 | 23.03 | 6500.0 | 22.87 |
2020-11-12 | 23.34 | 22.54 | 23.2 | 22.61 | 5000.0 | 22.45 |
2020-11-11 | 23.5 | 22.65 | 23.41 | 23.35 | 8500.0 | 23.19 |
2020-11-10 | 23.74 | 21.19 | 21.19 | 23.47 | 18500.0 | 23.31 |
2020-11-09 | 21.55 | 19.86 | 20.0 | 20.68 | 17000.0 | 20.54 |
2020-11-06 | 19.38 | 18.77 | 19.22 | 19.0 | 3900.0 | 18.87 |
2020-11-05 | 19.56 | 19.01 | 19.56 | 19.4 | 3700.0 | 19.27 |
2020-11-04 | 20.15 | 19.1 | 20.1 | 19.1 | 1300.0 | 18.97 |
2020-11-03 | 20.43 | 19.8 | 19.98 | 20.25 | 10300.0 | 20.11 |
2020-11-02 | 19.78 | 19.78 | 19.78 | 19.78 | 2500.0 | 19.64 |
2020-10-30 | 19.51 | 19.08 | 19.51 | 19.08 | 3800.0 | 18.95 |
2020-10-29 | 19.83 | 19.1 | 19.19 | 19.83 | 5800.0 | 19.69 |
2020-10-28 | 20.23 | 18.91 | 19.58 | 19.63 | 6300.0 | 19.49 |
2020-10-27 | 20.14 | 20.0 | 20.13 | 20.14 | 3700.0 | 20.0 |
2020-10-26 | 20.15 | 19.16 | 19.16 | 20.15 | 4200.0 | 20.01 |
2020-10-23 | 20.48 | 19.9 | 19.91 | 19.93 | 5300.0 | 19.79 |
2020-10-22 | 20.8 | 20.14 | 20.5 | 20.14 | 5600.0 | 20.0 |
2020-10-21 | 21.18 | 20.13 | 20.4 | 20.54 | 7200.0 | 20.4 |
2020-10-20 | 20.65 | 20.24 | 20.25 | 20.5 | 6000.0 | 20.36 |
2020-10-19 | 20.15 | 19.94 | 20.05 | 19.94 | 2700.0 | 19.8 |
2020-10-16 | 20.25 | 19.39 | 20.0 | 20.14 | 6600.0 | 20.0 |
2020-10-15 | 20.51 | 18.78 | 18.78 | 20.5 | 2400.0 | 20.36 |
2020-10-14 | 20.89 | 20.5 | 20.66 | 20.58 | 2900.0 | 20.44 |
2020-10-13 | 20.9 | 20.18 | 20.9 | 20.67 | 1700.0 | 20.53 |
2020-10-12 | 21.5 | 20.6 | 20.6 | 21.38 | 2500.0 | 21.23 |
2020-10-09 | 21.0 | 20.66 | 20.66 | 20.75 | 3500.0 | 20.61 |
2020-10-08 | 20.75 | 19.76 | 19.76 | 20.6 | 4800.0 | 20.46 |
2020-10-07 | 20.49 | 19.61 | 19.62 | 20.49 | 8000.0 | 20.35 |
2020-10-06 | 19.78 | 19.23 | 19.73 | 19.23 | 5500.0 | 19.1 |
2020-10-05 | 19.95 | 18.95 | 18.95 | 19.59 | 4400.0 | 19.45 |
2020-10-02 | 19.49 | 18.95 | 18.95 | 19.12 | 3100.0 | 18.99 |
2020-10-01 | 19.65 | 18.84 | 19.5 | 19.29 | 9400.0 | 19.16 |
2020-09-30 | 20.45 | 19.02 | 20.0 | 19.3 | 4700.0 | 19.17 |
2020-09-29 | 19.87 | 18.7 | 18.85 | 19.87 | 5900.0 | 19.73 |
2020-09-28 | 19.4 | 18.56 | 19.28 | 19.27 | 5500.0 | 19.14 |
2020-09-25 | 19.11 | 18.1 | 18.45 | 18.96 | 8200.0 | 18.83 |
2020-09-24 | 18.68 | 17.66 | 18.5 | 18.18 | 11200.0 | 18.05 |
2020-09-23 | 19.79 | 18.12 | 19.63 | 18.12 | 7200.0 | 17.99 |
2020-09-22 | 19.98 | 18.8 | 18.8 | 19.65 | 23200.0 | 19.51 |
2020-09-21 | 20.74 | 18.8 | 20.74 | 19.05 | 15100.0 | 18.92 |
2020-09-18 | 21.5 | 17.96 | 19.37 | 21.5 | 28500.0 | 21.35 |
2020-09-17 | 18.94 | 17.9 | 17.9 | 18.89 | 2200.0 | 18.76 |
2020-09-16 | 19.35 | 18.6 | 19.0 | 18.68 | 13400.0 | 18.55 |
2020-09-15 | 19.48 | 17.88 | 18.47 | 19.0 | 12500.0 | 18.87 |
2020-09-14 | 18.94 | 18.3 | 18.45 | 18.6 | 5800.0 | 18.47 |
2020-09-11 | 18.68 | 17.66 | 17.85 | 17.74 | 7500.0 | 17.62 |
2020-09-10 | 17.62 | 17.57 | 17.57 | 17.62 | 2600.0 | 17.5 |
2020-09-09 | 18.63 | 17.66 | 17.78 | 17.66 | 8600.0 | 17.54 |
2020-09-08 | 17.88 | 17.67 | 17.71 | 17.72 | 3600.0 | 17.6 |
2020-09-04 | 18.05 | 17.8 | 18.05 | 17.9 | 4400.0 | 17.78 |
2020-09-03 | 18.08 | 17.58 | 17.72 | 18.08 | 8600.0 | 17.95 |
2020-09-02 | 17.89 | 17.61 | 17.61 | 17.89 | 6000.0 | 17.62 |
2020-09-01 | 18.99 | 17.46 | 18.86 | 17.75 | 13500.0 | 17.48 |
2020-08-31 | 20.88 | 19.0 | 20.88 | 19.0 | 4400.0 | 18.71 |
2020-08-28 | 19.5 | 18.23 | 19.5 | 19.3 | 5500.0 | 19.01 |
2020-08-27 | 21.11 | 19.19 | 19.19 | 19.55 | 2800.0 | 19.25 |
2020-08-26 | 19.65 | 18.73 | 19.2 | 18.73 | 4100.0 | 18.44 |
2020-08-25 | 19.5 | 17.56 | 18.36 | 18.91 | 6300.0 | 18.62 |
2020-08-24 | 19.26 | 17.5 | 17.5 | 18.85 | 27300.0 | 18.56 |
2020-08-21 | 17.6 | 17.41 | 17.42 | 17.56 | 6000.0 | 17.29 |
2020-08-20 | 17.49 | 17.37 | 17.37 | 17.49 | 2400.0 | 17.22 |
2020-08-19 | 17.95 | 17.34 | 17.95 | 17.34 | 3300.0 | 17.07 |
2020-08-18 | 18.0 | 17.29 | 18.0 | 17.45 | 8300.0 | 17.18 |
2020-08-17 | 18.04 | 18.0 | 18.04 | 18.0 | 2100.0 | 17.72 |
2020-08-14 | 18.4 | 18.2 | 18.24 | 18.2 | 1900.0 | 17.92 |
2020-08-13 | 18.75 | 18.36 | 18.61 | 18.36 | 2100.0 | 18.08 |
2020-08-12 | 18.66 | 18.0 | 18.31 | 18.31 | 6400.0 | 18.03 |
2020-08-11 | 18.58 | 17.82 | 18.25 | 17.96 | 5700.0 | 17.69 |
2020-08-10 | 18.13 | 17.85 | 18.13 | 17.95 | 4900.0 | 17.68 |
2020-08-07 | 18.85 | 17.76 | 17.98 | 18.0 | 4800.0 | 17.72 |
2020-08-06 | 18.35 | 17.81 | 17.81 | 17.89 | 2600.0 | 17.62 |
2020-08-05 | 18.05 | 17.64 | 18.01 | 17.95 | 2800.0 | 17.68 |
2020-08-04 | 18.02 | 17.88 | 17.97 | 17.95 | 3300.0 | 17.68 |
2020-08-03 | 18.07 | 17.65 | 17.7 | 17.95 | 7000.0 | 17.68 |
2020-07-31 | 17.9 | 17.52 | 17.86 | 17.64 | 9000.0 | 17.37 |
2020-07-30 | 18.42 | 17.76 | 18.0 | 18.01 | 6000.0 | 17.73 |
2020-07-29 | 18.8 | 18.6 | 18.8 | 18.61 | 4000.0 | 18.33 |
2020-07-28 | 19.2 | 18.41 | 18.74 | 18.45 | 15600.0 | 18.17 |
2020-07-27 | 19.98 | 18.61 | 18.63 | 18.99 | 6900.0 | 18.7 |
2020-07-24 | 18.98 | 18.59 | 18.65 | 18.77 | 5200.0 | 18.48 |
2020-07-23 | 19.02 | 18.69 | 19.02 | 18.7 | 1800.0 | 18.41 |
2020-07-22 | 20.45 | 18.49 | 18.54 | 19.42 | 12400.0 | 19.12 |
2020-07-21 | 19.6 | 17.61 | 17.61 | 18.65 | 14900.0 | 18.36 |
2020-07-20 | 17.7 | 17.47 | 17.7 | 17.69 | 3700.0 | 17.42 |
2020-07-17 | 17.84 | 17.53 | 17.53 | 17.73 | 3400.0 | 17.46 |
2020-07-16 | 18.39 | 17.75 | 18.39 | 17.75 | 2500.0 | 17.48 |
2020-07-15 | 19.0 | 18.08 | 18.08 | 18.67 | 11900.0 | 18.38 |
2020-07-14 | 17.98 | 17.62 | 17.98 | 17.79 | 9300.0 | 17.52 |
2020-07-13 | 18.93 | 17.76 | 18.03 | 17.96 | 9200.0 | 17.69 |
2020-07-10 | 17.83 | 17.5 | 17.5 | 17.83 | 5200.0 | 17.56 |
2020-07-09 | 18.43 | 17.15 | 18.4 | 17.29 | 18300.0 | 17.03 |
2020-07-08 | 18.8 | 17.7 | 18.21 | 18.7 | 15200.0 | 18.41 |
2020-07-07 | 19.57 | 17.59 | 19.57 | 18.11 | 16600.0 | 17.83 |
2020-07-06 | 20.48 | 19.22 | 20.48 | 19.63 | 11500.0 | 19.33 |
2020-07-02 | 20.45 | 20.01 | 20.01 | 20.21 | 3700.0 | 19.9 |
2020-07-01 | 20.73 | 19.7 | 20.32 | 20.02 | 12800.0 | 19.71 |
2020-06-30 | 20.75 | 20.12 | 20.12 | 20.75 | 10300.0 | 20.43 |
2020-06-29 | 21.79 | 20.17 | 21.79 | 20.41 | 20700.0 | 20.1 |
2020-06-26 | 22.4 | 20.67 | 22.12 | 21.03 | 629800.0 | 20.71 |
2020-06-25 | 22.4 | 22.16 | 22.3 | 22.38 | 32300.0 | 22.04 |
2020-06-24 | 22.48 | 21.63 | 22.28 | 22.3 | 26700.0 | 21.96 |
2020-06-23 | 22.66 | 20.97 | 22.66 | 22.3 | 30000.0 | 21.96 |
2020-06-22 | 23.0 | 21.26 | 21.5 | 21.9 | 26200.0 | 21.57 |
2020-06-19 | 21.5 | 21.33 | 21.48 | 21.5 | 14900.0 | 21.17 |
2020-06-18 | 21.5 | 20.5 | 20.54 | 21.32 | 15400.0 | 20.99 |
2020-06-17 | 21.73 | 19.5 | 21.73 | 21.15 | 9200.0 | 20.83 |
2020-06-16 | 22.29 | 18.86 | 20.94 | 21.4 | 21300.0 | 21.07 |
2020-06-15 | 22.0 | 18.44 | 20.49 | 20.61 | 28500.0 | 20.3 |
2020-06-12 | 21.08 | 20.26 | 20.26 | 20.8 | 11800.0 | 20.48 |
2020-06-11 | 20.77 | 18.96 | 20.77 | 19.8 | 12900.0 | 19.5 |
2020-06-10 | 21.28 | 19.57 | 20.35 | 21.0 | 10800.0 | 20.68 |
2020-06-09 | 21.0 | 20.03 | 20.47 | 20.15 | 4900.0 | 19.84 |
2020-06-08 | 20.5 | 19.8 | 20.4 | 20.42 | 22600.0 | 20.11 |
2020-06-05 | 22.1 | 19.73 | 19.73 | 20.25 | 26800.0 | 19.94 |
2020-06-04 | 19.75 | 18.85 | 18.85 | 19.7 | 18800.0 | 19.4 |
2020-06-03 | 19.2 | 18.92 | 19.0 | 18.97 | 8700.0 | 18.68 |
2020-06-02 | 19.39 | 18.67 | 19.39 | 19.0 | 8700.0 | 18.56 |
2020-06-01 | 19.68 | 18.54 | 18.95 | 18.66 | 13500.0 | 18.23 |
2020-05-29 | 19.59 | 18.6 | 18.6 | 19.0 | 7600.0 | 18.56 |
2020-05-28 | 18.98 | 18.61 | 18.98 | 18.61 | 1500.0 | 18.18 |
2020-05-27 | 19.39 | 18.8 | 19.39 | 18.9 | 8100.0 | 18.46 |
2020-05-26 | 19.77 | 18.3 | 18.5 | 19.09 | 12000.0 | 18.65 |
2020-05-22 | 18.4 | 17.8 | 18.1 | 18.4 | 22600.0 | 17.98 |
2020-05-21 | 18.06 | 17.77 | 18.06 | 17.85 | 12100.0 | 17.44 |
2020-05-20 | 18.4 | 17.95 | 18.11 | 18.0 | 10300.0 | 17.58 |
2020-05-19 | 18.3 | 17.88 | 18.28 | 18.0 | 9400.0 | 17.58 |
2020-05-18 | 19.11 | 18.18 | 19.11 | 18.18 | 10800.0 | 17.76 |
2020-05-15 | 18.02 | 17.31 | 17.31 | 17.91 | 6200.0 | 17.5 |
2020-05-14 | 19.03 | 17.31 | 17.31 | 17.31 | 4600.0 | 16.91 |
2020-05-13 | 18.94 | 17.31 | 18.94 | 17.31 | 8700.0 | 16.91 |
2020-05-12 | 19.06 | 18.36 | 19.06 | 18.52 | 4100.0 | 18.09 |
2020-05-11 | 19.6 | 18.54 | 19.6 | 18.54 | 13500.0 | 18.11 |
2020-05-08 | 19.31 | 17.27 | 17.5 | 19.15 | 14400.0 | 18.71 |
2020-05-07 | 17.5 | 17.22 | 17.22 | 17.39 | 7000.0 | 16.99 |
2020-05-06 | 17.5 | 17.21 | 17.5 | 17.37 | 6600.0 | 16.97 |
2020-05-05 | 17.81 | 17.23 | 17.23 | 17.81 | 6300.0 | 17.4 |
2020-05-04 | 17.48 | 17.16 | 17.25 | 17.45 | 7900.0 | 17.05 |
2020-05-01 | 17.81 | 17.26 | 17.35 | 17.35 | 5800.0 | 16.95 |
2020-04-30 | 17.38 | 16.91 | 17.05 | 17.23 | 8300.0 | 16.83 |
2020-04-29 | 17.25 | 16.87 | 17.0 | 17.06 | 12600.0 | 16.67 |
2020-04-28 | 16.94 | 16.4 | 16.4 | 16.41 | 2200.0 | 16.03 |
2020-04-27 | 17.0 | 16.3 | 16.96 | 16.36 | 9900.0 | 15.98 |
2020-04-24 | 17.25 | 16.6 | 16.73 | 16.96 | 5300.0 | 16.57 |
2020-04-23 | 16.76 | 16.66 | 16.76 | 16.66 | 1000.0 | 16.28 |
2020-04-22 | 16.9 | 16.83 | 16.85 | 16.83 | 1000.0 | 16.44 |
2020-04-21 | 17.81 | 16.82 | 16.82 | 16.97 | 1000.0 | 16.58 |
2020-04-20 | 17.35 | 16.47 | 16.71 | 16.47 | 8400.0 | 16.09 |
2020-04-17 | 17.28 | 16.73 | 16.73 | 17.0 | 3500.0 | 16.61 |
2020-04-16 | 17.24 | 16.71 | 17.0 | 16.71 | 4100.0 | 16.32 |
2020-04-15 | 17.06 | 16.65 | 17.0 | 16.65 | 5200.0 | 16.27 |
2020-04-14 | 17.24 | 16.4 | 16.75 | 17.22 | 8700.0 | 16.82 |
2020-04-13 | 17.0 | 16.13 | 16.98 | 16.4 | 13700.0 | 16.02 |
2020-04-09 | 16.94 | 15.16 | 16.71 | 16.89 | 5900.0 | 16.5 |
2020-04-08 | 16.7 | 16.06 | 16.12 | 16.4 | 5300.0 | 16.02 |
2020-04-07 | 17.08 | 15.59 | 17.08 | 15.96 | 6000.0 | 15.59 |
2020-04-06 | 17.0 | 16.13 | 16.75 | 16.31 | 3000.0 | 15.93 |
2020-04-03 | 17.81 | 16.54 | 17.81 | 16.98 | 3100.0 | 16.59 |
2020-04-02 | 17.97 | 15.82 | 15.82 | 16.72 | 7500.0 | 16.33 |
2020-04-01 | 15.97 | 15.3 | 15.31 | 15.74 | 6000.0 | 15.38 |
2020-03-31 | 15.96 | 15.64 | 15.8 | 15.81 | 3400.0 | 15.45 |
2020-03-30 | 15.95 | 15.12 | 15.13 | 15.5 | 5100.0 | 15.14 |
2020-03-27 | 15.45 | 15.09 | 15.09 | 15.45 | 1700.0 | 15.09 |
2020-03-26 | 15.64 | 14.25 | 15.18 | 15.62 | 4100.0 | 15.26 |
2020-03-25 | 14.3 | 12.42 | 13.0 | 13.51 | 14500.0 | 13.2 |
2020-03-24 | 13.19 | 12.53 | 12.95 | 13.17 | 16500.0 | 12.87 |
2020-03-23 | 13.22 | 12.0 | 12.02 | 13.06 | 25700.0 | 12.76 |
2020-03-20 | 14.0 | 13.4 | 13.4 | 13.82 | 13500.0 | 13.5 |
2020-03-19 | 13.7 | 13.0 | 13.26 | 13.25 | 46600.0 | 12.94 |
2020-03-18 | 15.74 | 12.83 | 14.8 | 13.26 | 23700.0 | 12.95 |
2020-03-17 | 18.19 | 15.51 | 15.58 | 15.7 | 13400.0 | 15.34 |
2020-03-16 | 17.85 | 15.18 | 17.68 | 15.74 | 11000.0 | 15.38 |
2020-03-13 | 20.56 | 19.05 | 19.05 | 19.41 | 37100.0 | 18.96 |
2020-03-12 | 22.0 | 17.78 | 20.01 | 17.81 | 11300.0 | 17.4 |
2020-03-11 | 22.51 | 20.51 | 22.51 | 20.65 | 22900.0 | 20.17 |
2020-03-10 | 22.99 | 20.62 | 20.62 | 22.18 | 11200.0 | 21.67 |
2020-03-09 | 21.97 | 19.3 | 21.97 | 21.32 | 13700.0 | 20.83 |
2020-03-06 | 23.64 | 22.1 | 23.64 | 22.1 | 4200.0 | 21.59 |
2020-03-05 | 23.85 | 22.01 | 23.43 | 22.86 | 34400.0 | 22.33 |
2020-03-04 | 23.78 | 23.32 | 23.64 | 23.75 | 4900.0 | 23.2 |
2020-03-03 | 23.8 | 23.51 | 23.77 | 23.8 | 4000.0 | 23.25 |
2020-03-02 | 23.97 | 23.55 | 23.81 | 23.97 | 6100.0 | 23.27 |
2020-02-28 | 24.18 | 23.2 | 24.06 | 23.81 | 14400.0 | 23.12 |
2020-02-27 | 24.5 | 24.06 | 24.37 | 24.18 | 12300.0 | 23.47 |
2020-02-26 | 24.94 | 24.56 | 24.72 | 24.56 | 4400.0 | 23.84 |
2020-02-25 | 24.97 | 24.56 | 24.9 | 24.79 | 8300.0 | 24.07 |
2020-02-24 | 24.99 | 24.7 | 24.94 | 24.92 | 3300.0 | 24.19 |
2020-02-21 | 24.99 | 24.82 | 24.85 | 24.99 | 4500.0 | 24.26 |
2020-02-20 | 24.94 | 24.82 | 24.85 | 24.94 | 4500.0 | 24.21 |
2020-02-19 | 24.99 | 24.72 | 24.78 | 24.91 | 4300.0 | 24.18 |
2020-02-18 | 24.99 | 24.66 | 24.99 | 24.95 | 5500.0 | 24.22 |