名前 | Metropolitan Bank Holding Corp. Common Stock |
ティッカー | MCB |
国 | nan |
上場年 | 2017.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 50.89 | 50.07 | 50.73 | 50.75 | 62400.0 | 50.75 |
2021-02-12 | 51.0 | 49.64 | 49.68 | 50.34 | 79700.0 | 50.34 |
2021-02-11 | 50.63 | 49.63 | 50.25 | 49.68 | 99700.0 | 49.68 |
2021-02-10 | 51.85 | 49.83 | 51.25 | 50.0 | 153700.0 | 50.0 |
2021-02-09 | 52.5 | 47.31 | 47.31 | 51.2 | 214400.0 | 51.2 |
2021-02-08 | 48.25 | 43.97 | 45.35 | 47.3 | 44900.0 | 47.3 |
2021-02-05 | 45.29 | 43.93 | 44.74 | 45.29 | 29800.0 | 45.29 |
2021-02-04 | 44.57 | 43.33 | 43.34 | 44.47 | 26200.0 | 44.47 |
2021-02-03 | 43.49 | 42.83 | 43.0 | 43.36 | 24100.0 | 43.36 |
2021-02-02 | 43.44 | 40.04 | 40.71 | 43.0 | 41700.0 | 43.0 |
2021-02-01 | 41.02 | 39.25 | 39.64 | 40.19 | 26100.0 | 40.19 |
2021-01-29 | 41.08 | 39.4 | 41.08 | 39.66 | 25800.0 | 39.66 |
2021-01-28 | 42.98 | 39.97 | 40.43 | 41.03 | 28200.0 | 41.03 |
2021-01-27 | 41.54 | 39.66 | 41.54 | 39.85 | 34100.0 | 39.85 |
2021-01-26 | 43.48 | 41.5 | 43.48 | 42.31 | 30100.0 | 42.31 |
2021-01-25 | 45.0 | 39.34 | 39.34 | 42.98 | 81600.0 | 42.98 |
2021-01-22 | 39.5 | 38.24 | 38.24 | 39.5 | 21000.0 | 39.5 |
2021-01-21 | 39.41 | 37.5 | 38.71 | 38.14 | 44300.0 | 38.14 |
2021-01-20 | 39.65 | 38.1 | 39.16 | 38.71 | 29100.0 | 38.71 |
2021-01-19 | 39.85 | 38.35 | 39.39 | 39.22 | 43700.0 | 39.22 |
2021-01-15 | 39.11 | 37.64 | 38.01 | 39.03 | 35900.0 | 39.03 |
2021-01-14 | 38.96 | 37.41 | 38.28 | 38.77 | 53600.0 | 38.77 |
2021-01-13 | 38.61 | 37.3 | 38.61 | 38.15 | 50400.0 | 38.15 |
2021-01-12 | 38.96 | 36.76 | 36.76 | 38.8 | 45000.0 | 38.8 |
2021-01-11 | 37.68 | 36.5 | 36.51 | 37.63 | 67100.0 | 37.63 |
2021-01-08 | 38.0 | 35.8 | 38.0 | 36.84 | 46400.0 | 36.84 |
2021-01-07 | 38.68 | 37.57 | 38.24 | 38.28 | 34000.0 | 38.28 |
2021-01-06 | 38.57 | 36.08 | 36.2 | 37.78 | 110300.0 | 37.78 |
2021-01-05 | 36.74 | 35.38 | 36.35 | 35.6 | 21300.0 | 35.6 |
2021-01-04 | 36.56 | 35.47 | 36.42 | 35.9 | 26100.0 | 35.9 |
2020-12-31 | 36.6 | 35.84 | 36.17 | 36.27 | 25300.0 | 36.27 |
2020-12-30 | 36.5 | 36.0 | 36.17 | 36.15 | 19500.0 | 36.15 |
2020-12-29 | 37.34 | 35.89 | 37.0 | 36.09 | 27100.0 | 36.09 |
2020-12-28 | 37.24 | 36.51 | 37.23 | 36.63 | 63800.0 | 36.63 |
2020-12-24 | 36.0 | 34.71 | 35.8 | 35.84 | 14400.0 | 35.84 |
2020-12-23 | 36.0 | 34.92 | 34.92 | 35.99 | 15200.0 | 35.99 |
2020-12-22 | 36.1 | 34.81 | 35.0 | 34.84 | 24500.0 | 34.84 |
2020-12-21 | 35.29 | 34.68 | 35.01 | 34.9 | 21300.0 | 34.9 |
2020-12-18 | 38.27 | 35.08 | 37.65 | 35.49 | 70700.0 | 35.49 |
2020-12-17 | 39.06 | 35.84 | 36.78 | 37.7 | 74700.0 | 37.7 |
2020-12-16 | 37.61 | 35.03 | 35.03 | 36.19 | 37500.0 | 36.19 |
2020-12-15 | 36.25 | 32.71 | 33.59 | 35.92 | 26500.0 | 35.92 |
2020-12-14 | 34.72 | 33.3 | 34.72 | 33.3 | 10900.0 | 33.3 |
2020-12-11 | 35.09 | 33.27 | 34.93 | 34.32 | 12300.0 | 34.32 |
2020-12-10 | 36.22 | 35.19 | 35.75 | 35.22 | 6700.0 | 35.22 |
2020-12-09 | 36.95 | 35.16 | 36.69 | 36.2 | 24100.0 | 36.2 |
2020-12-08 | 37.25 | 34.22 | 34.87 | 36.7 | 18800.0 | 36.7 |
2020-12-07 | 35.59 | 34.09 | 34.09 | 35.1 | 12800.0 | 35.1 |
2020-12-04 | 34.63 | 32.01 | 32.01 | 34.61 | 21900.0 | 34.61 |
2020-12-03 | 33.03 | 32.06 | 32.13 | 32.4 | 3100.0 | 32.4 |
2020-12-02 | 33.1 | 31.33 | 31.93 | 33.06 | 122800.0 | 33.06 |
2020-12-01 | 33.49 | 31.26 | 33.47 | 31.75 | 12200.0 | 31.75 |
2020-11-30 | 33.92 | 33.08 | 33.65 | 33.08 | 13500.0 | 33.08 |
2020-11-27 | 34.41 | 33.44 | 33.44 | 34.05 | 4800.0 | 34.05 |
2020-11-25 | 35.99 | 33.57 | 35.99 | 34.87 | 7900.0 | 34.87 |
2020-11-24 | 36.02 | 33.5 | 34.09 | 36.0 | 19700.0 | 36.0 |
2020-11-23 | 33.86 | 32.23 | 32.23 | 33.36 | 12200.0 | 33.36 |
2020-11-20 | 32.38 | 30.47 | 31.46 | 32.2 | 39600.0 | 32.2 |
2020-11-19 | 33.74 | 31.86 | 33.74 | 32.0 | 17200.0 | 32.0 |
2020-11-18 | 34.96 | 33.63 | 34.96 | 33.63 | 9700.0 | 33.63 |
2020-11-17 | 35.25 | 34.4 | 35.12 | 35.25 | 15000.0 | 35.25 |
2020-11-16 | 35.92 | 32.7 | 32.7 | 35.63 | 21700.0 | 35.63 |
2020-11-13 | 32.39 | 30.61 | 30.61 | 32.17 | 13500.0 | 32.17 |
2020-11-12 | 31.25 | 30.75 | 31.16 | 31.24 | 15900.0 | 31.24 |
2020-11-11 | 31.59 | 30.35 | 31.5 | 31.59 | 12800.0 | 31.59 |
2020-11-10 | 31.87 | 31.18 | 31.5 | 31.52 | 38900.0 | 31.52 |
2020-11-09 | 31.49 | 29.56 | 29.56 | 31.2 | 37000.0 | 31.2 |
2020-11-06 | 30.01 | 27.78 | 30.01 | 27.84 | 13100.0 | 27.84 |
2020-11-05 | 29.93 | 29.18 | 29.29 | 29.7 | 14700.0 | 29.7 |
2020-11-04 | 29.54 | 28.6 | 28.6 | 29.54 | 5800.0 | 29.54 |
2020-11-03 | 30.5 | 29.21 | 30.24 | 29.21 | 31100.0 | 29.21 |
2020-11-02 | 30.83 | 29.78 | 30.43 | 29.78 | 22000.0 | 29.78 |
2020-10-30 | 30.37 | 28.72 | 29.2 | 29.95 | 18200.0 | 29.95 |
2020-10-29 | 29.43 | 27.0 | 27.0 | 29.28 | 7300.0 | 29.28 |
2020-10-28 | 27.12 | 25.74 | 26.77 | 27.0 | 34500.0 | 27.0 |
2020-10-27 | 28.49 | 27.17 | 28.49 | 27.17 | 7700.0 | 27.17 |
2020-10-26 | 29.5 | 28.51 | 29.5 | 28.68 | 16200.0 | 28.68 |
2020-10-23 | 30.13 | 29.73 | 30.02 | 29.73 | 8600.0 | 29.73 |
2020-10-22 | 30.54 | 29.51 | 30.09 | 29.51 | 9800.0 | 29.51 |
2020-10-21 | 30.4 | 29.51 | 29.86 | 29.51 | 2900.0 | 29.51 |
2020-10-20 | 30.04 | 29.71 | 29.71 | 30.04 | 3600.0 | 30.04 |
2020-10-19 | 30.75 | 29.84 | 30.57 | 29.85 | 3800.0 | 29.85 |
2020-10-16 | 30.88 | 29.76 | 29.96 | 30.1 | 9900.0 | 30.1 |
2020-10-15 | 30.21 | 29.43 | 29.49 | 30.21 | 6500.0 | 30.21 |
2020-10-14 | 30.84 | 30.0 | 30.57 | 30.0 | 3700.0 | 30.0 |
2020-10-13 | 31.0 | 28.86 | 30.13 | 30.84 | 18700.0 | 30.84 |
2020-10-12 | 30.63 | 29.86 | 30.63 | 30.43 | 4700.0 | 30.43 |
2020-10-09 | 31.12 | 30.23 | 30.42 | 30.85 | 8900.0 | 30.85 |
2020-10-08 | 31.54 | 30.05 | 31.54 | 30.17 | 7300.0 | 30.17 |
2020-10-07 | 31.73 | 31.15 | 31.2 | 31.5 | 9900.0 | 31.5 |
2020-10-06 | 32.46 | 30.59 | 31.15 | 30.62 | 7800.0 | 30.62 |
2020-10-05 | 31.21 | 29.63 | 30.0 | 30.9 | 10700.0 | 30.9 |
2020-10-02 | 30.46 | 28.05 | 28.05 | 30.12 | 6900.0 | 30.12 |
2020-10-01 | 28.49 | 27.9 | 28.01 | 28.27 | 70800.0 | 28.27 |
2020-09-30 | 28.4 | 27.51 | 28.08 | 28.0 | 30400.0 | 28.0 |
2020-09-29 | 28.23 | 27.43 | 27.73 | 28.23 | 12100.0 | 28.23 |
2020-09-28 | 28.38 | 26.81 | 27.0 | 27.96 | 8300.0 | 27.96 |
2020-09-25 | 26.89 | 25.89 | 25.89 | 26.45 | 12600.0 | 26.45 |
2020-09-24 | 26.48 | 25.62 | 25.83 | 25.92 | 11100.0 | 25.92 |
2020-09-23 | 27.67 | 25.51 | 27.27 | 25.98 | 12300.0 | 25.98 |
2020-09-22 | 29.2 | 26.1 | 29.0 | 27.21 | 17500.0 | 27.21 |
2020-09-21 | 30.85 | 28.75 | 30.25 | 29.0 | 48600.0 | 29.0 |
2020-09-18 | 31.43 | 30.55 | 31.43 | 30.85 | 28900.0 | 30.85 |
2020-09-17 | 31.36 | 30.24 | 31.15 | 31.36 | 6100.0 | 31.36 |
2020-09-16 | 31.79 | 30.99 | 31.0 | 31.5 | 9000.0 | 31.5 |
2020-09-15 | 31.18 | 30.48 | 31.1 | 30.48 | 9700.0 | 30.48 |
2020-09-14 | 31.24 | 30.37 | 30.37 | 31.1 | 6400.0 | 31.1 |
2020-09-11 | 30.34 | 30.0 | 30.06 | 30.13 | 12500.0 | 30.13 |
2020-09-10 | 30.43 | 30.0 | 30.21 | 30.0 | 10600.0 | 30.0 |
2020-09-09 | 30.99 | 29.94 | 30.99 | 29.94 | 9700.0 | 29.94 |
2020-09-08 | 31.2 | 30.32 | 31.0 | 30.51 | 11700.0 | 30.51 |
2020-09-04 | 32.71 | 30.83 | 32.03 | 31.11 | 13000.0 | 31.11 |
2020-09-03 | 32.1 | 31.2 | 31.45 | 31.2 | 14200.0 | 31.2 |
2020-09-02 | 31.73 | 30.63 | 30.97 | 31.71 | 11800.0 | 31.71 |
2020-09-01 | 31.49 | 30.52 | 31.0 | 31.3 | 7100.0 | 31.3 |
2020-08-31 | 31.52 | 30.51 | 30.84 | 30.97 | 27000.0 | 30.97 |
2020-08-28 | 30.62 | 29.3 | 30.6 | 30.35 | 5700.0 | 30.35 |
2020-08-27 | 30.71 | 30.11 | 30.17 | 30.11 | 4100.0 | 30.11 |
2020-08-26 | 31.3 | 29.89 | 30.61 | 29.93 | 8500.0 | 29.93 |
2020-08-25 | 30.98 | 30.23 | 30.92 | 30.98 | 5700.0 | 30.98 |
2020-08-24 | 30.85 | 29.58 | 30.31 | 30.85 | 6600.0 | 30.85 |
2020-08-21 | 30.2 | 29.1 | 29.65 | 29.8 | 16800.0 | 29.8 |
2020-08-20 | 30.3 | 29.25 | 29.51 | 30.0 | 7700.0 | 30.0 |
2020-08-19 | 30.89 | 29.75 | 29.92 | 30.11 | 6800.0 | 30.11 |
2020-08-18 | 30.72 | 29.57 | 30.71 | 29.63 | 6300.0 | 29.63 |
2020-08-17 | 31.16 | 30.45 | 31.12 | 31.16 | 6300.0 | 31.16 |
2020-08-14 | 31.54 | 30.85 | 31.34 | 31.12 | 5300.0 | 31.12 |
2020-08-13 | 31.65 | 31.0 | 31.54 | 31.59 | 8300.0 | 31.59 |
2020-08-12 | 32.85 | 31.75 | 32.57 | 31.76 | 9700.0 | 31.76 |
2020-08-11 | 33.0 | 32.24 | 33.0 | 32.24 | 10200.0 | 32.24 |
2020-08-10 | 32.53 | 31.55 | 31.55 | 32.2 | 6500.0 | 32.2 |
2020-08-07 | 31.73 | 29.43 | 29.43 | 31.5 | 12900.0 | 31.5 |
2020-08-06 | 30.15 | 29.62 | 29.82 | 30.12 | 9300.0 | 30.12 |
2020-08-05 | 30.2 | 29.56 | 29.99 | 30.0 | 18000.0 | 30.0 |
2020-08-04 | 29.94 | 29.5 | 29.94 | 29.75 | 6500.0 | 29.75 |
2020-08-03 | 30.68 | 29.59 | 30.0 | 30.02 | 8400.0 | 30.02 |
2020-07-31 | 30.05 | 29.13 | 30.05 | 29.58 | 11100.0 | 29.58 |
2020-07-30 | 30.43 | 29.01 | 29.34 | 30.3 | 15800.0 | 30.3 |
2020-07-29 | 30.04 | 27.63 | 29.4 | 29.72 | 46800.0 | 29.72 |
2020-07-28 | 30.03 | 29.34 | 29.57 | 29.44 | 11700.0 | 29.44 |
2020-07-27 | 30.43 | 29.7 | 30.37 | 29.96 | 10200.0 | 29.96 |
2020-07-24 | 30.96 | 30.48 | 30.94 | 30.59 | 15600.0 | 30.59 |
2020-07-23 | 31.35 | 30.53 | 31.29 | 30.77 | 28400.0 | 30.77 |
2020-07-22 | 31.61 | 30.65 | 30.98 | 30.73 | 16200.0 | 30.73 |
2020-07-21 | 31.19 | 29.68 | 29.68 | 30.72 | 16400.0 | 30.72 |
2020-07-20 | 29.9 | 29.04 | 29.9 | 29.31 | 8700.0 | 29.31 |
2020-07-17 | 30.34 | 29.87 | 30.07 | 30.03 | 15700.0 | 30.03 |
2020-07-16 | 30.44 | 29.61 | 30.44 | 30.26 | 12800.0 | 30.26 |
2020-07-15 | 31.25 | 29.98 | 30.07 | 30.94 | 28800.0 | 30.94 |
2020-07-14 | 29.29 | 28.48 | 29.29 | 29.19 | 16600.0 | 29.19 |
2020-07-13 | 30.1 | 29.0 | 30.0 | 29.23 | 19500.0 | 29.23 |
2020-07-10 | 29.72 | 27.6 | 28.21 | 29.44 | 12500.0 | 29.44 |
2020-07-09 | 28.9 | 27.58 | 28.85 | 27.97 | 37000.0 | 27.97 |
2020-07-08 | 29.44 | 28.11 | 28.29 | 28.94 | 40200.0 | 28.94 |
2020-07-07 | 29.82 | 28.9 | 29.29 | 28.9 | 23700.0 | 28.9 |
2020-07-06 | 29.84 | 28.71 | 29.84 | 29.51 | 22800.0 | 29.51 |
2020-07-02 | 30.86 | 28.77 | 30.37 | 29.01 | 15400.0 | 29.01 |
2020-07-01 | 32.67 | 29.32 | 32.67 | 29.52 | 30100.0 | 29.52 |
2020-06-30 | 32.35 | 30.48 | 30.48 | 32.08 | 24900.0 | 32.08 |
2020-06-29 | 31.74 | 30.11 | 30.11 | 30.74 | 28500.0 | 30.74 |
2020-06-26 | 30.84 | 28.94 | 29.83 | 30.0 | 84300.0 | 30.0 |
2020-06-25 | 30.39 | 28.65 | 28.65 | 30.29 | 21700.0 | 30.29 |
2020-06-24 | 29.48 | 28.29 | 28.88 | 28.91 | 27800.0 | 28.91 |
2020-06-23 | 30.1 | 29.04 | 30.03 | 29.23 | 16600.0 | 29.23 |
2020-06-22 | 30.42 | 29.32 | 29.42 | 30.13 | 20200.0 | 30.13 |
2020-06-19 | 30.33 | 29.17 | 30.33 | 29.46 | 43600.0 | 29.46 |
2020-06-18 | 30.74 | 28.68 | 29.58 | 30.1 | 18200.0 | 30.1 |
2020-06-17 | 32.28 | 30.09 | 31.87 | 30.09 | 28300.0 | 30.09 |
2020-06-16 | 33.75 | 29.89 | 32.5 | 31.86 | 15500.0 | 31.86 |
2020-06-15 | 31.43 | 28.39 | 28.94 | 30.92 | 35600.0 | 30.92 |
2020-06-12 | 30.98 | 28.66 | 30.26 | 30.28 | 27600.0 | 30.28 |
2020-06-11 | 30.47 | 28.5 | 30.47 | 28.55 | 62200.0 | 28.55 |
2020-06-10 | 34.21 | 32.25 | 34.21 | 32.62 | 45700.0 | 32.62 |
2020-06-09 | 35.23 | 32.88 | 32.88 | 34.38 | 19600.0 | 34.38 |
2020-06-08 | 35.65 | 33.49 | 35.65 | 33.79 | 35100.0 | 33.79 |
2020-06-05 | 36.72 | 33.8 | 33.8 | 35.02 | 35700.0 | 35.02 |
2020-06-04 | 32.1 | 31.17 | 31.17 | 31.6 | 13900.0 | 31.6 |
2020-06-03 | 31.95 | 30.35 | 30.48 | 31.5 | 18700.0 | 31.5 |
2020-06-02 | 29.94 | 29.07 | 29.33 | 29.5 | 29000.0 | 29.5 |
2020-06-01 | 29.17 | 28.4 | 28.52 | 29.0 | 35100.0 | 29.0 |
2020-05-29 | 28.51 | 27.5 | 27.82 | 28.0 | 42000.0 | 28.0 |
2020-05-28 | 29.63 | 27.93 | 28.95 | 28.51 | 34200.0 | 28.51 |
2020-05-27 | 29.25 | 25.91 | 27.13 | 28.65 | 31800.0 | 28.65 |
2020-05-26 | 26.34 | 24.36 | 24.61 | 26.14 | 54400.0 | 26.14 |
2020-05-22 | 24.73 | 23.11 | 24.73 | 23.49 | 109800.0 | 23.49 |
2020-05-21 | 26.03 | 23.52 | 24.5 | 24.86 | 39000.0 | 24.86 |
2020-05-20 | 24.41 | 22.46 | 23.65 | 24.25 | 13900.0 | 24.25 |
2020-05-19 | 24.11 | 22.62 | 23.25 | 22.79 | 52700.0 | 22.79 |
2020-05-18 | 23.65 | 22.47 | 22.9 | 23.25 | 24500.0 | 23.25 |
2020-05-15 | 22.39 | 21.26 | 22.0 | 21.9 | 18200.0 | 21.9 |
2020-05-14 | 22.18 | 20.35 | 21.0 | 21.81 | 27900.0 | 21.81 |
2020-05-13 | 21.9 | 20.07 | 21.0 | 21.48 | 22100.0 | 21.48 |
2020-05-12 | 22.51 | 21.0 | 22.51 | 21.21 | 38300.0 | 21.21 |
2020-05-11 | 24.3 | 22.14 | 24.3 | 22.53 | 37400.0 | 22.53 |
2020-05-08 | 24.5 | 22.14 | 23.0 | 24.49 | 55300.0 | 24.49 |
2020-05-07 | 23.71 | 22.05 | 23.19 | 22.44 | 21500.0 | 22.44 |
2020-05-06 | 23.48 | 22.31 | 23.48 | 22.56 | 11100.0 | 22.56 |
2020-05-05 | 24.54 | 23.04 | 24.54 | 23.04 | 11100.0 | 23.04 |
2020-05-04 | 24.48 | 23.3 | 24.39 | 23.9 | 11500.0 | 23.9 |
2020-05-01 | 25.07 | 22.74 | 24.27 | 24.52 | 31900.0 | 24.52 |
2020-04-30 | 27.06 | 24.79 | 27.06 | 25.09 | 36300.0 | 25.09 |
2020-04-29 | 28.51 | 26.25 | 27.2 | 27.9 | 51000.0 | 27.9 |
2020-04-28 | 28.39 | 25.41 | 27.4 | 26.04 | 41400.0 | 26.04 |
2020-04-27 | 26.97 | 24.17 | 24.17 | 26.32 | 42100.0 | 26.32 |
2020-04-24 | 25.25 | 22.02 | 22.02 | 24.0 | 112900.0 | 24.0 |
2020-04-23 | 22.5 | 21.35 | 21.94 | 21.74 | 17400.0 | 21.74 |
2020-04-22 | 23.83 | 21.36 | 22.23 | 21.87 | 13100.0 | 21.87 |
2020-04-21 | 21.54 | 19.27 | 20.49 | 21.18 | 27700.0 | 21.18 |
2020-04-20 | 22.13 | 20.79 | 21.51 | 21.44 | 72900.0 | 21.44 |
2020-04-17 | 23.38 | 21.69 | 22.57 | 22.17 | 36300.0 | 22.17 |
2020-04-16 | 24.05 | 21.01 | 24.05 | 21.55 | 26800.0 | 21.55 |
2020-04-15 | 26.87 | 24.13 | 26.31 | 24.18 | 29500.0 | 24.18 |
2020-04-14 | 29.72 | 26.65 | 27.83 | 27.35 | 23300.0 | 27.35 |
2020-04-13 | 29.97 | 26.37 | 28.42 | 27.0 | 31300.0 | 27.0 |
2020-04-09 | 29.68 | 25.1 | 25.1 | 29.29 | 27000.0 | 29.29 |
2020-04-08 | 25.81 | 23.83 | 24.37 | 25.12 | 27200.0 | 25.12 |
2020-04-07 | 25.38 | 22.73 | 24.52 | 24.0 | 30100.0 | 24.0 |
2020-04-06 | 26.44 | 23.87 | 25.23 | 24.85 | 65100.0 | 24.85 |
2020-04-03 | 24.83 | 23.2 | 24.4 | 24.3 | 26000.0 | 24.3 |
2020-04-02 | 25.88 | 23.06 | 25.16 | 24.63 | 29800.0 | 24.63 |
2020-04-01 | 26.61 | 24.19 | 25.69 | 24.98 | 30600.0 | 24.98 |
2020-03-31 | 29.4 | 26.22 | 27.36 | 26.93 | 51700.0 | 26.93 |
2020-03-30 | 27.84 | 26.24 | 27.35 | 27.5 | 28300.0 | 27.5 |
2020-03-27 | 26.89 | 25.5 | 26.31 | 26.74 | 22300.0 | 26.74 |
2020-03-26 | 27.6 | 23.54 | 23.87 | 27.24 | 40500.0 | 27.24 |
2020-03-25 | 24.36 | 22.45 | 24.09 | 23.67 | 20100.0 | 23.67 |
2020-03-24 | 24.76 | 22.75 | 23.61 | 24.2 | 33000.0 | 24.2 |
2020-03-23 | 23.77 | 19.0 | 20.52 | 22.17 | 36100.0 | 22.17 |
2020-03-20 | 24.49 | 19.79 | 22.74 | 20.38 | 44000.0 | 20.38 |
2020-03-19 | 25.41 | 17.39 | 17.65 | 22.71 | 43000.0 | 22.71 |
2020-03-18 | 22.17 | 15.52 | 22.17 | 17.71 | 36000.0 | 17.71 |
2020-03-17 | 24.43 | 20.62 | 22.22 | 23.85 | 42100.0 | 23.85 |
2020-03-16 | 25.43 | 21.1 | 25.43 | 21.69 | 44600.0 | 21.69 |
2020-03-13 | 30.14 | 27.9 | 28.9 | 28.35 | 54800.0 | 28.35 |
2020-03-12 | 32.19 | 26.94 | 32.18 | 27.8 | 40700.0 | 27.8 |
2020-03-11 | 37.82 | 34.42 | 37.82 | 34.99 | 23000.0 | 34.99 |
2020-03-10 | 39.35 | 35.19 | 37.02 | 39.04 | 36800.0 | 39.04 |
2020-03-09 | 37.98 | 34.96 | 36.95 | 36.37 | 30500.0 | 36.37 |
2020-03-06 | 40.53 | 37.38 | 40.13 | 39.77 | 57900.0 | 39.77 |
2020-03-05 | 42.9 | 40.4 | 42.9 | 41.34 | 17100.0 | 41.34 |
2020-03-04 | 43.95 | 41.93 | 42.79 | 43.95 | 15200.0 | 43.95 |
2020-03-03 | 44.37 | 41.64 | 44.37 | 42.63 | 19700.0 | 42.63 |
2020-03-02 | 44.43 | 42.26 | 42.87 | 44.43 | 15800.0 | 44.43 |
2020-02-28 | 42.78 | 40.9 | 42.78 | 42.75 | 27100.0 | 42.75 |
2020-02-27 | 44.73 | 43.07 | 44.41 | 43.91 | 33600.0 | 43.91 |
2020-02-26 | 45.88 | 45.0 | 45.34 | 45.1 | 11300.0 | 45.1 |
2020-02-25 | 48.24 | 44.76 | 48.24 | 45.29 | 12400.0 | 45.29 |
2020-02-24 | 48.39 | 46.66 | 47.89 | 48.15 | 12900.0 | 48.15 |
2020-02-21 | 49.53 | 48.65 | 49.48 | 49.01 | 11700.0 | 49.01 |
2020-02-20 | 49.63 | 48.23 | 48.96 | 49.56 | 14800.0 | 49.56 |
2020-02-19 | 49.0 | 48.47 | 48.55 | 48.47 | 8100.0 | 48.47 |
2020-02-18 | 49.46 | 48.28 | 49.25 | 48.42 | 11200.0 | 48.42 |