名前 | MetroCity Bankshares Inc. Common Stock |
ティッカー | MCBS |
国 | United States |
上場年 | 2019.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 14.85 | 14.59 | 14.85 | 14.59 | 13900.0 | 14.59 |
2021-02-12 | 14.85 | 14.5 | 14.85 | 14.83 | 24300.0 | 14.83 |
2021-02-11 | 14.88 | 14.6 | 14.85 | 14.78 | 18600.0 | 14.78 |
2021-02-10 | 14.86 | 14.69 | 14.85 | 14.77 | 30300.0 | 14.77 |
2021-02-09 | 14.87 | 14.68 | 14.68 | 14.79 | 20000.0 | 14.79 |
2021-02-08 | 14.96 | 14.64 | 14.87 | 14.85 | 22700.0 | 14.85 |
2021-02-05 | 14.92 | 14.73 | 14.92 | 14.9 | 10400.0 | 14.9 |
2021-02-04 | 14.92 | 14.57 | 14.58 | 14.92 | 21100.0 | 14.92 |
2021-02-03 | 14.69 | 14.28 | 14.47 | 14.6 | 33000.0 | 14.6 |
2021-02-02 | 14.75 | 14.43 | 14.59 | 14.51 | 24000.0 | 14.51 |
2021-02-01 | 14.71 | 14.3 | 14.52 | 14.5 | 30300.0 | 14.4 |
2021-01-29 | 14.9 | 14.24 | 14.77 | 14.24 | 40300.0 | 14.14 |
2021-01-28 | 14.95 | 14.5 | 14.52 | 14.92 | 42600.0 | 14.82 |
2021-01-27 | 14.85 | 14.16 | 14.5 | 14.27 | 64300.0 | 14.17 |
2021-01-26 | 14.95 | 14.54 | 14.95 | 14.55 | 39400.0 | 14.45 |
2021-01-25 | 15.04 | 14.5 | 15.04 | 14.86 | 22700.0 | 14.76 |
2021-01-22 | 15.04 | 14.5 | 14.5 | 15.04 | 37900.0 | 14.94 |
2021-01-21 | 14.88 | 14.53 | 14.82 | 14.61 | 23300.0 | 14.51 |
2021-01-20 | 14.95 | 14.63 | 14.93 | 14.75 | 24200.0 | 14.65 |
2021-01-19 | 15.07 | 14.8 | 14.95 | 15.0 | 26600.0 | 14.9 |
2021-01-15 | 14.95 | 14.75 | 14.89 | 14.94 | 17300.0 | 14.84 |
2021-01-14 | 15.14 | 14.91 | 14.91 | 15.07 | 23500.0 | 14.97 |
2021-01-13 | 15.1 | 14.75 | 15.04 | 14.9 | 17100.0 | 14.8 |
2021-01-12 | 15.15 | 14.93 | 14.93 | 15.14 | 34000.0 | 15.04 |
2021-01-11 | 14.98 | 14.63 | 14.72 | 14.95 | 12800.0 | 14.85 |
2021-01-08 | 15.21 | 14.52 | 15.21 | 14.88 | 19900.0 | 14.78 |
2021-01-07 | 15.25 | 14.9 | 15.22 | 15.2 | 33700.0 | 15.1 |
2021-01-06 | 15.3 | 14.58 | 14.58 | 15.11 | 76500.0 | 15.01 |
2021-01-05 | 14.58 | 14.08 | 14.08 | 14.44 | 30500.0 | 14.34 |
2021-01-04 | 14.49 | 14.03 | 14.43 | 14.18 | 32800.0 | 14.08 |
2020-12-31 | 14.48 | 14.23 | 14.25 | 14.42 | 15000.0 | 14.32 |
2020-12-30 | 14.41 | 14.21 | 14.28 | 14.25 | 14300.0 | 14.15 |
2020-12-29 | 14.4 | 14.19 | 14.31 | 14.28 | 18200.0 | 14.18 |
2020-12-28 | 14.68 | 14.4 | 14.44 | 14.46 | 10800.0 | 14.36 |
2020-12-24 | 14.59 | 14.11 | 14.29 | 14.34 | 4400.0 | 14.24 |
2020-12-23 | 14.41 | 13.96 | 14.03 | 14.32 | 21000.0 | 14.22 |
2020-12-22 | 14.53 | 13.96 | 14.5 | 14.03 | 21200.0 | 13.93 |
2020-12-21 | 14.8 | 14.38 | 14.64 | 14.38 | 32100.0 | 14.28 |
2020-12-18 | 14.89 | 14.09 | 14.31 | 14.8 | 230300.0 | 14.7 |
2020-12-17 | 14.28 | 13.98 | 14.28 | 14.24 | 18200.0 | 14.14 |
2020-12-16 | 14.4 | 14.16 | 14.27 | 14.17 | 24000.0 | 14.07 |
2020-12-15 | 14.49 | 14.2 | 14.3 | 14.29 | 44400.0 | 14.19 |
2020-12-14 | 14.35 | 14.16 | 14.19 | 14.21 | 49800.0 | 14.11 |
2020-12-11 | 14.25 | 14.03 | 14.25 | 14.15 | 26000.0 | 14.05 |
2020-12-10 | 14.35 | 14.18 | 14.23 | 14.25 | 17600.0 | 14.15 |
2020-12-09 | 14.39 | 14.15 | 14.39 | 14.21 | 22500.0 | 14.11 |
2020-12-08 | 14.48 | 14.3 | 14.3 | 14.35 | 37100.0 | 14.25 |
2020-12-07 | 14.51 | 14.32 | 14.35 | 14.46 | 70700.0 | 14.36 |
2020-12-04 | 14.44 | 14.11 | 14.32 | 14.35 | 31100.0 | 14.25 |
2020-12-03 | 14.4 | 14.22 | 14.31 | 14.33 | 10200.0 | 14.23 |
2020-12-02 | 14.47 | 14.28 | 14.29 | 14.31 | 33100.0 | 14.21 |
2020-12-01 | 14.42 | 14.08 | 14.39 | 14.25 | 24500.0 | 14.15 |
2020-11-30 | 14.25 | 13.8 | 14.22 | 13.85 | 29200.0 | 13.75 |
2020-11-27 | 14.43 | 14.08 | 14.4 | 14.34 | 9600.0 | 14.24 |
2020-11-25 | 14.63 | 13.97 | 14.5 | 14.5 | 15700.0 | 14.4 |
2020-11-24 | 14.64 | 14.45 | 14.5 | 14.5 | 52000.0 | 14.4 |
2020-11-23 | 14.55 | 14.43 | 14.5 | 14.47 | 22200.0 | 14.37 |
2020-11-20 | 14.72 | 14.32 | 14.39 | 14.5 | 42700.0 | 14.4 |
2020-11-19 | 14.65 | 14.35 | 14.45 | 14.64 | 8900.0 | 14.54 |
2020-11-18 | 14.79 | 14.53 | 14.78 | 14.53 | 8600.0 | 14.43 |
2020-11-17 | 14.73 | 14.36 | 14.62 | 14.64 | 24300.0 | 14.54 |
2020-11-16 | 14.8 | 14.5 | 14.5 | 14.74 | 39400.0 | 14.64 |
2020-11-13 | 14.23 | 13.66 | 13.66 | 13.9 | 21900.0 | 13.8 |
2020-11-12 | 14.52 | 13.3 | 14.52 | 13.5 | 50600.0 | 13.41 |
2020-11-11 | 14.77 | 14.56 | 14.72 | 14.7 | 26600.0 | 14.6 |
2020-11-10 | 14.79 | 14.4 | 14.69 | 14.69 | 54600.0 | 14.59 |
2020-11-09 | 14.99 | 14.38 | 14.75 | 14.51 | 69000.0 | 14.41 |
2020-11-06 | 13.99 | 13.63 | 13.89 | 13.63 | 13400.0 | 13.54 |
2020-11-05 | 14.06 | 13.68 | 13.7 | 13.85 | 22400.0 | 13.75 |
2020-11-04 | 14.25 | 13.41 | 14.17 | 13.68 | 13900.0 | 13.59 |
2020-11-03 | 14.55 | 14.12 | 14.39 | 14.34 | 49000.0 | 14.24 |
2020-11-02 | 14.2 | 14.07 | 14.1 | 14.19 | 18000.0 | 14.0 |
2020-10-30 | 14.35 | 13.85 | 14.1 | 13.97 | 27200.0 | 13.79 |
2020-10-29 | 14.1 | 13.73 | 13.94 | 14.1 | 8700.0 | 13.91 |
2020-10-28 | 14.15 | 13.74 | 13.94 | 14.01 | 19500.0 | 13.83 |
2020-10-27 | 14.43 | 13.8 | 14.35 | 14.25 | 16600.0 | 14.06 |
2020-10-26 | 14.59 | 13.14 | 13.14 | 14.25 | 16000.0 | 14.06 |
2020-10-23 | 14.75 | 14.56 | 14.68 | 14.66 | 40200.0 | 14.47 |
2020-10-22 | 14.85 | 14.62 | 14.7 | 14.62 | 29900.0 | 14.43 |
2020-10-21 | 14.65 | 14.59 | 14.62 | 14.65 | 5200.0 | 14.46 |
2020-10-20 | 14.85 | 14.33 | 14.62 | 14.72 | 21400.0 | 14.53 |
2020-10-19 | 14.69 | 14.43 | 14.64 | 14.5 | 15500.0 | 14.31 |
2020-10-16 | 14.79 | 14.43 | 14.43 | 14.7 | 32500.0 | 14.51 |
2020-10-15 | 14.58 | 14.01 | 14.01 | 14.58 | 17300.0 | 14.39 |
2020-10-14 | 14.39 | 14.29 | 14.39 | 14.29 | 8400.0 | 14.1 |
2020-10-13 | 14.64 | 14.48 | 14.48 | 14.59 | 12100.0 | 14.4 |
2020-10-12 | 14.66 | 14.27 | 14.28 | 14.6 | 39100.0 | 14.41 |
2020-10-09 | 14.49 | 14.22 | 14.49 | 14.4 | 8600.0 | 14.21 |
2020-10-08 | 14.49 | 14.18 | 14.24 | 14.44 | 32500.0 | 14.25 |
2020-10-07 | 14.25 | 13.86 | 13.86 | 14.25 | 40500.0 | 14.06 |
2020-10-06 | 14.31 | 13.58 | 13.66 | 13.77 | 41500.0 | 13.59 |
2020-10-05 | 13.75 | 13.37 | 13.53 | 13.74 | 26000.0 | 13.56 |
2020-10-02 | 13.57 | 12.94 | 13.18 | 13.48 | 19200.0 | 13.3 |
2020-10-01 | 13.7 | 13.0 | 13.12 | 13.56 | 20300.0 | 13.38 |
2020-09-30 | 13.35 | 13.08 | 13.08 | 13.17 | 11700.0 | 13.0 |
2020-09-29 | 13.24 | 13.0 | 13.21 | 13.13 | 6200.0 | 12.96 |
2020-09-28 | 13.19 | 12.57 | 12.57 | 13.11 | 17200.0 | 12.94 |
2020-09-25 | 12.6 | 12.25 | 12.25 | 12.55 | 19100.0 | 12.38 |
2020-09-24 | 12.46 | 12.25 | 12.25 | 12.32 | 9100.0 | 12.16 |
2020-09-23 | 12.55 | 12.28 | 12.36 | 12.3 | 30600.0 | 12.14 |
2020-09-22 | 12.65 | 12.3 | 12.65 | 12.4 | 15100.0 | 12.24 |
2020-09-21 | 12.79 | 12.23 | 12.79 | 12.54 | 34700.0 | 12.37 |
2020-09-18 | 13.39 | 12.56 | 13.38 | 13.21 | 85300.0 | 13.04 |
2020-09-17 | 13.31 | 12.8 | 12.8 | 13.11 | 6300.0 | 12.94 |
2020-09-16 | 13.04 | 12.86 | 12.9 | 12.87 | 22300.0 | 12.7 |
2020-09-15 | 13.23 | 12.84 | 13.21 | 12.87 | 15600.0 | 12.7 |
2020-09-14 | 13.75 | 12.81 | 12.81 | 13.18 | 24900.0 | 13.01 |
2020-09-11 | 12.98 | 12.51 | 12.85 | 12.86 | 47900.0 | 12.69 |
2020-09-10 | 12.91 | 12.75 | 12.91 | 12.75 | 21500.0 | 12.58 |
2020-09-09 | 13.32 | 13.03 | 13.17 | 13.04 | 16700.0 | 12.87 |
2020-09-08 | 13.33 | 13.1 | 13.26 | 13.15 | 27800.0 | 12.98 |
2020-09-04 | 13.4 | 13.13 | 13.34 | 13.3 | 14100.0 | 13.12 |
2020-09-03 | 13.85 | 12.9 | 13.85 | 13.02 | 23400.0 | 12.85 |
2020-09-02 | 14.04 | 13.3 | 13.36 | 13.99 | 40300.0 | 13.81 |
2020-09-01 | 13.5 | 13.36 | 13.5 | 13.42 | 20300.0 | 13.24 |
2020-08-31 | 14.12 | 13.56 | 14.12 | 13.64 | 51700.0 | 13.46 |
2020-08-28 | 14.13 | 13.77 | 14.13 | 13.93 | 10900.0 | 13.75 |
2020-08-27 | 14.24 | 14.11 | 14.13 | 14.14 | 18400.0 | 13.95 |
2020-08-26 | 14.18 | 14.01 | 14.18 | 14.01 | 17000.0 | 13.83 |
2020-08-25 | 14.5 | 14.16 | 14.5 | 14.32 | 17600.0 | 14.13 |
2020-08-24 | 14.5 | 13.99 | 14.5 | 14.36 | 18300.0 | 14.17 |
2020-08-21 | 14.55 | 14.0 | 14.07 | 14.45 | 92000.0 | 14.26 |
2020-08-20 | 14.41 | 14.15 | 14.15 | 14.21 | 11000.0 | 14.02 |
2020-08-19 | 14.61 | 14.25 | 14.3 | 14.33 | 16100.0 | 14.14 |
2020-08-18 | 14.58 | 14.35 | 14.55 | 14.37 | 8600.0 | 14.18 |
2020-08-17 | 14.75 | 14.62 | 14.75 | 14.63 | 11300.0 | 14.44 |
2020-08-14 | 14.83 | 14.57 | 14.61 | 14.8 | 20900.0 | 14.6 |
2020-08-13 | 14.6 | 14.08 | 14.6 | 14.58 | 9900.0 | 14.39 |
2020-08-12 | 14.78 | 14.53 | 14.62 | 14.77 | 37100.0 | 14.58 |
2020-08-11 | 14.98 | 14.59 | 14.66 | 14.61 | 34300.0 | 14.42 |
2020-08-10 | 14.87 | 14.34 | 14.35 | 14.66 | 43100.0 | 14.47 |
2020-08-07 | 14.35 | 13.69 | 13.94 | 14.35 | 37100.0 | 14.16 |
2020-08-06 | 13.9 | 13.69 | 13.8 | 13.89 | 48900.0 | 13.71 |
2020-08-05 | 13.81 | 13.38 | 13.5 | 13.81 | 24200.0 | 13.63 |
2020-08-04 | 13.5 | 13.2 | 13.5 | 13.5 | 21700.0 | 13.32 |
2020-08-03 | 13.61 | 13.28 | 13.51 | 13.52 | 25100.0 | 13.34 |
2020-07-31 | 13.72 | 13.13 | 13.72 | 13.48 | 38700.0 | 13.3 |
2020-07-30 | 13.9 | 13.53 | 13.9 | 13.73 | 19600.0 | 13.55 |
2020-07-29 | 14.1 | 13.66 | 13.76 | 13.92 | 32400.0 | 13.65 |
2020-07-28 | 13.83 | 13.59 | 13.59 | 13.67 | 34900.0 | 13.4 |
2020-07-27 | 13.66 | 13.41 | 13.41 | 13.59 | 12700.0 | 13.32 |
2020-07-24 | 13.73 | 13.22 | 13.65 | 13.5 | 20600.0 | 13.24 |
2020-07-23 | 13.73 | 13.5 | 13.55 | 13.6 | 22700.0 | 13.33 |
2020-07-22 | 13.67 | 13.5 | 13.54 | 13.62 | 19700.0 | 13.35 |
2020-07-21 | 13.94 | 13.16 | 13.16 | 13.72 | 41800.0 | 13.45 |
2020-07-20 | 13.24 | 12.8 | 13.1 | 12.93 | 29300.0 | 12.68 |
2020-07-17 | 13.37 | 13.15 | 13.25 | 13.16 | 21500.0 | 12.9 |
2020-07-16 | 13.6 | 13.2 | 13.38 | 13.29 | 30000.0 | 13.03 |
2020-07-15 | 13.76 | 13.1 | 13.23 | 13.47 | 69100.0 | 13.21 |
2020-07-14 | 12.93 | 12.62 | 12.9 | 12.9 | 20200.0 | 12.65 |
2020-07-13 | 13.22 | 12.49 | 13.01 | 12.86 | 40200.0 | 12.61 |
2020-07-10 | 12.99 | 12.13 | 12.3 | 12.81 | 79100.0 | 12.56 |
2020-07-09 | 13.65 | 12.11 | 13.09 | 12.3 | 50800.0 | 12.06 |
2020-07-08 | 13.2 | 12.44 | 13.07 | 13.03 | 52400.0 | 12.77 |
2020-07-07 | 13.82 | 13.0 | 13.44 | 13.15 | 21900.0 | 12.89 |
2020-07-06 | 13.95 | 13.27 | 13.71 | 13.6 | 47600.0 | 13.33 |
2020-07-02 | 14.11 | 13.13 | 14.11 | 13.64 | 24000.0 | 13.37 |
2020-07-01 | 14.39 | 13.76 | 14.29 | 13.79 | 29300.0 | 13.52 |
2020-06-30 | 14.48 | 13.83 | 13.94 | 14.33 | 112600.0 | 14.05 |
2020-06-29 | 13.95 | 13.49 | 13.59 | 13.95 | 101900.0 | 13.68 |
2020-06-26 | 13.7 | 12.9 | 13.7 | 13.42 | 354700.0 | 13.16 |
2020-06-25 | 13.83 | 13.18 | 13.18 | 13.58 | 64100.0 | 13.31 |
2020-06-24 | 13.81 | 13.11 | 13.7 | 13.29 | 64000.0 | 13.03 |
2020-06-23 | 14.73 | 13.66 | 14.72 | 13.96 | 195800.0 | 13.69 |
2020-06-22 | 15.66 | 14.12 | 15.31 | 14.43 | 172900.0 | 14.15 |
2020-06-19 | 15.94 | 13.98 | 15.0 | 15.54 | 1063800.0 | 15.24 |
2020-06-18 | 15.95 | 14.88 | 15.11 | 15.9 | 278500.0 | 15.59 |
2020-06-17 | 15.68 | 15.11 | 15.44 | 15.13 | 226600.0 | 14.83 |
2020-06-16 | 15.55 | 14.51 | 14.75 | 15.42 | 200500.0 | 15.12 |
2020-06-15 | 14.54 | 12.45 | 12.56 | 14.43 | 228300.0 | 14.15 |
2020-06-12 | 13.66 | 12.75 | 12.75 | 13.11 | 52600.0 | 12.85 |
2020-06-11 | 13.3 | 11.25 | 13.3 | 12.04 | 58400.0 | 11.8 |
2020-06-10 | 13.97 | 13.53 | 13.74 | 13.73 | 43500.0 | 13.46 |
2020-06-09 | 14.25 | 13.5 | 13.84 | 13.83 | 54000.0 | 13.56 |
2020-06-08 | 13.95 | 12.56 | 12.69 | 13.8 | 61800.0 | 13.53 |
2020-06-05 | 12.74 | 11.94 | 12.0 | 12.49 | 59800.0 | 12.25 |
2020-06-04 | 11.75 | 11.24 | 11.26 | 11.68 | 18700.0 | 11.45 |
2020-06-03 | 11.54 | 11.15 | 11.32 | 11.25 | 28200.0 | 11.03 |
2020-06-02 | 11.15 | 10.91 | 11.15 | 11.03 | 13700.0 | 10.81 |
2020-06-01 | 11.61 | 10.99 | 11.61 | 10.99 | 38000.0 | 10.77 |
2020-05-29 | 11.61 | 11.12 | 11.42 | 11.56 | 44400.0 | 11.33 |
2020-05-28 | 12.35 | 11.56 | 11.56 | 11.63 | 62600.0 | 11.4 |
2020-05-27 | 11.69 | 10.23 | 10.43 | 11.45 | 59000.0 | 11.23 |
2020-05-26 | 10.63 | 10.23 | 10.32 | 10.33 | 43400.0 | 10.13 |
2020-05-22 | 10.31 | 9.75 | 10.19 | 10.12 | 37900.0 | 9.92 |
2020-05-21 | 10.2 | 9.39 | 9.73 | 10.04 | 56000.0 | 9.84 |
2020-05-20 | 10.29 | 9.21 | 9.36 | 9.7 | 31900.0 | 9.51 |
2020-05-19 | 9.85 | 9.02 | 9.8 | 9.07 | 36400.0 | 8.89 |
2020-05-18 | 9.98 | 8.85 | 8.85 | 9.97 | 81400.0 | 9.77 |
2020-05-15 | 8.73 | 8.35 | 8.58 | 8.7 | 28900.0 | 8.53 |
2020-05-14 | 8.7 | 8.31 | 8.56 | 8.43 | 43000.0 | 8.26 |
2020-05-13 | 8.89 | 8.42 | 8.81 | 8.8 | 76400.0 | 8.63 |
2020-05-12 | 9.31 | 8.82 | 9.31 | 8.89 | 39900.0 | 8.72 |
2020-05-11 | 9.69 | 9.0 | 9.36 | 9.27 | 41300.0 | 9.09 |
2020-05-08 | 9.73 | 9.4 | 9.66 | 9.45 | 23900.0 | 9.27 |
2020-05-07 | 9.85 | 9.26 | 9.7 | 9.39 | 29500.0 | 9.21 |
2020-05-06 | 9.67 | 9.3 | 9.42 | 9.51 | 21200.0 | 9.32 |
2020-05-05 | 10.07 | 9.27 | 10.07 | 9.38 | 40400.0 | 9.19 |
2020-05-04 | 9.9 | 9.51 | 9.86 | 9.8 | 43400.0 | 9.61 |
2020-05-01 | 10.53 | 9.72 | 10.45 | 9.95 | 46900.0 | 9.76 |
2020-04-30 | 11.75 | 10.19 | 11.18 | 10.59 | 20500.0 | 10.38 |
2020-04-29 | 11.76 | 11.06 | 11.24 | 11.62 | 53100.0 | 11.28 |
2020-04-28 | 11.19 | 10.87 | 11.18 | 11.11 | 26800.0 | 10.79 |
2020-04-27 | 11.04 | 10.15 | 10.25 | 10.86 | 70800.0 | 10.55 |
2020-04-24 | 10.37 | 9.62 | 9.62 | 10.1 | 31000.0 | 9.81 |
2020-04-23 | 9.92 | 9.61 | 9.86 | 9.62 | 21700.0 | 9.34 |
2020-04-22 | 10.21 | 9.71 | 10.21 | 9.88 | 27700.0 | 9.59 |
2020-04-21 | 10.06 | 9.71 | 10.0 | 10.03 | 42300.0 | 9.74 |
2020-04-20 | 10.16 | 9.94 | 9.94 | 10.07 | 29900.0 | 9.78 |
2020-04-17 | 10.51 | 9.72 | 9.72 | 10.2 | 44100.0 | 9.91 |
2020-04-16 | 10.0 | 9.15 | 10.0 | 9.59 | 60000.0 | 9.31 |
2020-04-15 | 10.76 | 9.8 | 10.6 | 9.86 | 53400.0 | 9.58 |
2020-04-14 | 11.24 | 10.6 | 10.94 | 10.63 | 41200.0 | 10.32 |
2020-04-13 | 11.13 | 10.6 | 11.13 | 10.81 | 30600.0 | 10.5 |
2020-04-09 | 11.44 | 10.92 | 11.44 | 11.16 | 66300.0 | 10.84 |
2020-04-08 | 11.34 | 11.02 | 11.34 | 11.16 | 47400.0 | 10.84 |
2020-04-07 | 11.15 | 10.43 | 11.0 | 10.95 | 142000.0 | 10.63 |
2020-04-06 | 11.49 | 11.07 | 11.09 | 11.33 | 44400.0 | 11.0 |
2020-04-03 | 11.28 | 10.53 | 10.88 | 10.55 | 44200.0 | 10.25 |
2020-04-02 | 11.25 | 10.73 | 10.76 | 10.92 | 24000.0 | 10.6 |
2020-04-01 | 11.5 | 10.58 | 11.5 | 10.68 | 47900.0 | 10.37 |
2020-03-31 | 11.74 | 10.8 | 11.23 | 11.74 | 51900.0 | 11.4 |
2020-03-30 | 11.4 | 10.67 | 11.0 | 11.11 | 28300.0 | 10.79 |
2020-03-27 | 11.54 | 10.96 | 11.54 | 11.0 | 18000.0 | 10.68 |
2020-03-26 | 11.99 | 11.25 | 11.61 | 11.99 | 63200.0 | 11.64 |
2020-03-25 | 11.66 | 11.02 | 11.44 | 11.49 | 43800.0 | 11.16 |
2020-03-24 | 11.44 | 10.84 | 11.36 | 11.44 | 58900.0 | 11.11 |
2020-03-23 | 12.05 | 10.62 | 11.42 | 11.06 | 33500.0 | 10.74 |
2020-03-20 | 12.74 | 10.95 | 11.91 | 11.92 | 89700.0 | 11.58 |
2020-03-19 | 12.19 | 10.42 | 10.42 | 12.19 | 43800.0 | 11.84 |
2020-03-18 | 11.76 | 10.31 | 11.25 | 10.32 | 49600.0 | 10.02 |
2020-03-17 | 13.32 | 10.34 | 10.78 | 12.27 | 66000.0 | 11.92 |
2020-03-16 | 11.54 | 10.36 | 10.57 | 10.42 | 40000.0 | 10.12 |
2020-03-13 | 13.21 | 10.16 | 12.23 | 11.75 | 63200.0 | 11.41 |
2020-03-12 | 11.5 | 11.02 | 11.04 | 11.13 | 55900.0 | 10.81 |
2020-03-11 | 12.4 | 11.5 | 12.38 | 11.77 | 37600.0 | 11.43 |
2020-03-10 | 12.87 | 12.06 | 12.74 | 12.8 | 39700.0 | 12.43 |
2020-03-09 | 13.01 | 12.0 | 13.01 | 12.01 | 25100.0 | 11.66 |
2020-03-06 | 13.98 | 13.2 | 13.71 | 13.42 | 27400.0 | 13.03 |
2020-03-05 | 14.36 | 13.85 | 14.07 | 14.02 | 38900.0 | 13.62 |
2020-03-04 | 14.65 | 13.89 | 14.33 | 14.32 | 41500.0 | 13.91 |
2020-03-03 | 14.82 | 13.85 | 14.82 | 13.93 | 34100.0 | 13.53 |
2020-03-02 | 15.0 | 13.91 | 13.99 | 15.0 | 32200.0 | 14.57 |
2020-02-28 | 14.7 | 13.07 | 14.18 | 14.06 | 77800.0 | 13.65 |
2020-02-27 | 14.85 | 14.48 | 14.49 | 14.56 | 42000.0 | 14.14 |
2020-02-26 | 14.95 | 14.59 | 14.82 | 14.73 | 42800.0 | 14.3 |
2020-02-25 | 15.0 | 14.61 | 14.84 | 14.64 | 30400.0 | 14.22 |
2020-02-24 | 14.74 | 14.25 | 14.46 | 14.62 | 30900.0 | 14.2 |
2020-02-21 | 14.99 | 14.12 | 14.15 | 14.65 | 41300.0 | 14.23 |
2020-02-20 | 14.48 | 14.07 | 14.31 | 14.21 | 23100.0 | 13.8 |
2020-02-19 | 15.0 | 14.32 | 14.57 | 14.32 | 23800.0 | 13.91 |
2020-02-18 | 15.35 | 14.5 | 15.0 | 14.64 | 16800.0 | 14.22 |