名前 | Medalist Diversified REIT Inc. Series A Cumulative Redeemable Preferred Stock |
ティッカー | MDRRP |
国 | United States |
上場年 | nan |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 20.24 | 19.98 | 20.1 | 20.24 | 900.0 | 20.24 |
2021-02-12 | 20.17 | 19.51 | 20.17 | 19.51 | 600.0 | 19.51 |
2021-02-11 | 20.17 | 20.17 | 20.17 | 20.17 | 0.0 | 20.17 |
2021-02-10 | 20.17 | 19.9 | 19.9 | 20.17 | 1500.0 | 20.17 |
2021-02-09 | 20.6 | 20.13 | 20.13 | 20.6 | 900.0 | 20.6 |
2021-02-08 | 20.8 | 20.8 | 20.8 | 20.8 | 300.0 | 20.8 |
2021-02-05 | 21.02 | 20.0 | 20.89 | 20.85 | 4400.0 | 20.85 |
2021-02-04 | 21.96 | 21.64 | 21.64 | 21.96 | 600.0 | 21.96 |
2021-02-03 | 21.98 | 21.98 | 21.98 | 21.98 | 0.0 | 21.98 |
2021-02-02 | 21.98 | 20.17 | 21.36 | 21.98 | 1700.0 | 21.98 |
2021-02-01 | 21.97 | 20.0 | 20.95 | 21.97 | 1400.0 | 21.97 |
2021-01-29 | 22.0 | 21.0 | 21.5 | 22.0 | 1500.0 | 22.0 |
2021-01-28 | 21.5 | 21.0 | 21.5 | 21.0 | 1100.0 | 21.0 |
2021-01-27 | 21.99 | 20.5 | 20.5 | 21.5 | 5000.0 | 21.0 |
2021-01-26 | 22.0 | 20.1 | 22.0 | 21.75 | 5000.0 | 21.24 |
2021-01-25 | 22.5 | 19.99 | 21.9 | 22.15 | 4700.0 | 21.63 |
2021-01-22 | 21.88 | 20.5 | 20.5 | 21.88 | 2100.0 | 21.37 |
2021-01-21 | 21.0 | 19.02 | 20.5 | 21.0 | 8400.0 | 20.51 |
2021-01-20 | 22.0 | 19.69 | 20.0 | 21.75 | 4900.0 | 21.24 |
2021-01-19 | 20.0 | 19.25 | 19.55 | 19.25 | 5800.0 | 18.8 |
2021-01-15 | 20.49 | 18.97 | 18.97 | 20.0 | 2200.0 | 19.53 |
2021-01-14 | 21.0 | 17.98 | 18.0 | 18.23 | 9300.0 | 17.81 |
2021-01-13 | 17.99 | 16.93 | 16.93 | 17.99 | 4300.0 | 17.57 |
2021-01-12 | 17.05 | 16.01 | 17.05 | 16.99 | 3400.0 | 16.59 |
2021-01-11 | 16.74 | 16.74 | 16.74 | 16.74 | 200.0 | 16.35 |
2021-01-08 | 18.0 | 13.77 | 13.77 | 16.74 | 12600.0 | 16.35 |
2021-01-07 | 13.75 | 13.75 | 13.75 | 13.75 | 0.0 | 13.43 |
2021-01-06 | 13.75 | 13.75 | 13.75 | 13.75 | 0.0 | 13.43 |
2021-01-05 | 15.59 | 13.5 | 14.99 | 13.75 | 3800.0 | 13.43 |
2021-01-04 | 13.99 | 13.94 | 13.99 | 13.99 | 1500.0 | 13.66 |
2020-12-31 | 13.84 | 13.32 | 13.65 | 13.5 | 3300.0 | 13.19 |
2020-12-30 | 13.74 | 12.73 | 13.37 | 13.61 | 7800.0 | 13.29 |
2020-12-29 | 13.05 | 12.28 | 13.05 | 13.0 | 4500.0 | 12.7 |
2020-12-28 | 13.97 | 12.86 | 13.26 | 12.86 | 3100.0 | 12.56 |
2020-12-24 | 13.25 | 13.25 | 13.25 | 13.25 | 200.0 | 12.94 |
2020-12-23 | 13.5 | 13.25 | 13.5 | 13.5 | 600.0 | 13.19 |
2020-12-22 | 13.98 | 13.98 | 13.98 | 13.98 | 0.0 | 13.65 |
2020-12-21 | 13.98 | 13.1 | 13.1 | 13.98 | 400.0 | 13.65 |
2020-12-18 | 13.2 | 13.1 | 13.2 | 13.16 | 1000.0 | 12.86 |
2020-12-17 | 13.26 | 12.85 | 13.26 | 13.2 | 5400.0 | 12.89 |
2020-12-16 | 14.18 | 13.15 | 13.99 | 13.65 | 2400.0 | 13.33 |
2020-12-15 | 13.25 | 12.8 | 12.83 | 13.25 | 900.0 | 12.94 |
2020-12-14 | 12.7 | 12.7 | 12.7 | 12.7 | 300.0 | 12.4 |
2020-12-11 | 12.7 | 12.5 | 12.7 | 12.5 | 1300.0 | 12.21 |
2020-12-10 | 13.15 | 12.6 | 12.7 | 13.01 | 2500.0 | 12.71 |
2020-12-09 | 13.87 | 11.5 | 13.8 | 12.6 | 12000.0 | 12.31 |
2020-12-08 | 14.73 | 12.25 | 13.61 | 14.73 | 5300.0 | 14.39 |
2020-12-07 | 13.61 | 12.9 | 12.95 | 13.58 | 1500.0 | 13.26 |
2020-12-04 | 13.12 | 12.28 | 13.12 | 12.9 | 2800.0 | 12.6 |
2020-12-03 | 12.8 | 12.52 | 12.8 | 12.52 | 1000.0 | 12.23 |
2020-12-02 | 12.99 | 12.89 | 12.89 | 12.99 | 600.0 | 12.69 |
2020-12-01 | 13.1 | 12.74 | 13.1 | 12.99 | 1300.0 | 12.69 |
2020-11-30 | 12.99 | 12.99 | 12.99 | 12.99 | 1000.0 | 12.69 |
2020-11-27 | 12.99 | 12.99 | 12.99 | 12.99 | 100.0 | 12.69 |
2020-11-25 | 12.99 | 12.99 | 12.99 | 12.99 | 100.0 | 12.69 |
2020-11-24 | 12.99 | 11.27 | 12.06 | 12.99 | 2300.0 | 12.69 |
2020-11-23 | 13.6 | 12.51 | 13.5 | 12.51 | 1900.0 | 12.22 |
2020-11-20 | 13.1 | 13.1 | 13.1 | 13.1 | 500.0 | 12.8 |
2020-11-19 | 13.15 | 13.15 | 13.15 | 13.15 | 300.0 | 12.84 |
2020-11-18 | 12.91 | 12.91 | 12.91 | 12.91 | 0.0 | 12.61 |
2020-11-17 | 12.94 | 11.56 | 12.02 | 12.91 | 3500.0 | 12.61 |
2020-11-16 | 13.39 | 13.33 | 13.34 | 13.35 | 3500.0 | 13.04 |
2020-11-13 | 13.25 | 13.22 | 13.25 | 13.24 | 500.0 | 12.93 |
2020-11-12 | 13.24 | 13.24 | 13.24 | 13.24 | 0.0 | 12.93 |
2020-11-11 | 13.24 | 12.59 | 12.59 | 13.24 | 500.0 | 12.93 |
2020-11-10 | 13.25 | 12.7 | 12.7 | 13.25 | 900.0 | 12.94 |
2020-11-09 | 11.25 | 11.25 | 11.25 | 11.25 | 0.0 | 10.99 |
2020-11-06 | 12.14 | 11.25 | 12.14 | 11.25 | 1500.0 | 10.99 |
2020-11-05 | 12.3 | 12.3 | 12.3 | 12.3 | 0.0 | 12.01 |
2020-11-04 | 12.3 | 12.3 | 12.3 | 12.3 | 0.0 | 12.01 |
2020-11-03 | 12.3 | 12.3 | 12.3 | 12.3 | 0.0 | 12.01 |
2020-11-02 | 12.3 | 12.3 | 12.3 | 12.3 | 0.0 | 12.01 |
2020-10-30 | 12.3 | 12.3 | 12.3 | 12.3 | 0.0 | 12.01 |
2020-10-29 | 12.5 | 12.1 | 12.1 | 12.3 | 1400.0 | 12.01 |
2020-10-28 | 12.01 | 12.01 | 12.01 | 12.01 | 400.0 | 11.73 |
2020-10-27 | 11.97 | 11.94 | 11.94 | 11.97 | 600.0 | 11.69 |
2020-10-26 | 12.33 | 12.33 | 12.33 | 12.33 | 400.0 | 12.04 |
2020-10-23 | 14.98 | 14.0 | 14.98 | 14.0 | 700.0 | 13.67 |
2020-10-22 | 16.5 | 15.0 | 16.5 | 15.0 | 2400.0 | 14.65 |
2020-10-21 | 18.0 | 15.5 | 16.2 | 17.03 | 5300.0 | 16.15 |
2020-10-20 | 15.2 | 15.2 | 15.2 | 15.2 | 100.0 | 14.41 |
2020-10-19 | 15.21 | 15.2 | 15.21 | 15.2 | 500.0 | 14.41 |
2020-10-16 | 15.11 | 14.49 | 15.11 | 14.61 | 2500.0 | 13.85 |
2020-10-15 | 15.26 | 15.26 | 15.26 | 15.26 | 500.0 | 14.47 |
2020-10-14 | 16.78 | 14.96 | 15.27 | 15.26 | 8500.0 | 14.47 |
2020-10-13 | 14.29 | 13.4 | 13.4 | 14.29 | 500.0 | 13.55 |
2020-10-12 | 13.5 | 13.5 | 13.5 | 13.5 | 0.0 | 12.8 |
2020-10-09 | 13.5 | 13.5 | 13.5 | 13.5 | 300.0 | 12.8 |
2020-10-08 | 12.55 | 12.55 | 12.55 | 12.55 | 0.0 | 11.9 |
2020-10-07 | 12.55 | 11.3 | 11.45 | 12.55 | 1200.0 | 11.9 |
2020-10-06 | 12.02 | 10.25 | 12.02 | 10.41 | 2000.0 | 9.87 |
2020-10-05 | 13.41 | 13.35 | 13.35 | 13.41 | 400.0 | 12.72 |
2020-10-02 | 13.3 | 13.23 | 13.3 | 13.23 | 1100.0 | 12.55 |
2020-10-01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.0 | 12.33 |
2020-09-30 | 13.01 | 13.01 | 13.01 | 13.01 | 0.0 | 12.33 |
2020-09-29 | 13.01 | 13.01 | 13.01 | 13.01 | 0.0 | 12.33 |
2020-09-28 | 13.01 | 10.25 | 11.04 | 13.01 | 1100.0 | 12.33 |
2020-09-25 | 12.5 | 12.5 | 12.5 | 12.5 | 0.0 | 11.85 |
2020-09-24 | 12.5 | 12.5 | 12.5 | 12.5 | 0.0 | 11.85 |
2020-09-23 | 12.5 | 12.5 | 12.5 | 12.5 | 0.0 | 11.85 |
2020-09-22 | 12.5 | 12.35 | 12.35 | 12.5 | 500.0 | 11.85 |
2020-09-21 | 12.75 | 12.75 | 12.75 | 12.75 | 0.0 | 12.09 |
2020-09-18 | 12.75 | 12.75 | 12.75 | 12.75 | 0.0 | 12.09 |
2020-09-17 | 12.75 | 12.75 | 12.75 | 12.75 | 0.0 | 12.09 |
2020-09-16 | 12.75 | 12.75 | 12.75 | 12.75 | 300.0 | 12.09 |
2020-09-15 | 12.99 | 12.99 | 12.99 | 12.99 | 300.0 | 12.32 |
2020-09-14 | 12.98 | 12.98 | 12.98 | 12.98 | 500.0 | 12.3 |
2020-09-11 | 12.75 | 12.75 | 12.75 | 12.75 | 400.0 | 12.09 |
2020-09-10 | 11.49 | 11.49 | 11.49 | 11.49 | 0.0 | 10.9 |
2020-09-09 | 11.49 | 11.49 | 11.49 | 11.49 | 0.0 | 10.9 |
2020-09-08 | 11.49 | 11.49 | 11.49 | 11.49 | 200.0 | 10.9 |
2020-09-04 | 11.99 | 11.98 | 11.98 | 11.99 | 300.0 | 11.37 |
2020-09-03 | 10.91 | 10.9 | 10.91 | 10.9 | 1100.0 | 10.33 |
2020-09-02 | 11.75 | 10.89 | 11.75 | 10.9 | 2200.0 | 10.33 |
2020-09-01 | 12.63 | 11.35 | 11.48 | 12.63 | 2100.0 | 11.97 |
2020-08-31 | 12.75 | 12.15 | 12.3 | 12.75 | 900.0 | 12.09 |
2020-08-28 | 12.2 | 12.2 | 12.2 | 12.2 | 0.0 | 11.57 |
2020-08-27 | 12.2 | 12.2 | 12.2 | 12.2 | 0.0 | 11.57 |
2020-08-26 | 12.2 | 12.2 | 12.2 | 12.2 | 0.0 | 11.57 |
2020-08-25 | 12.2 | 12.2 | 12.2 | 12.2 | 100.0 | 11.57 |
2020-08-24 | 11.55 | 11.55 | 11.55 | 11.55 | 100.0 | 10.95 |
2020-08-21 | 12.5 | 12.5 | 12.5 | 12.5 | 0.0 | 11.85 |
2020-08-20 | 12.5 | 12.5 | 12.5 | 12.5 | 0.0 | 11.85 |
2020-08-19 | 12.5 | 12.5 | 12.5 | 12.5 | 0.0 | 11.85 |
2020-08-18 | 12.5 | 12.5 | 12.5 | 12.5 | 400.0 | 11.85 |
2020-08-17 | 11.74 | 11.74 | 11.74 | 11.74 | 0.0 | 11.13 |
2020-08-14 | 11.75 | 11.74 | 11.75 | 11.74 | 200.0 | 11.13 |
2020-08-13 | 11.27 | 11.27 | 11.27 | 11.27 | 0.0 | 10.68 |
2020-08-12 | 11.27 | 11.27 | 11.27 | 11.27 | 0.0 | 10.68 |
2020-08-11 | 11.27 | 11.27 | 11.27 | 11.27 | 0.0 | 10.68 |
2020-08-10 | 11.27 | 11.27 | 11.27 | 11.27 | 0.0 | 10.68 |
2020-08-07 | 11.27 | 11.27 | 11.27 | 11.27 | 0.0 | 10.68 |
2020-08-06 | 11.27 | 11.27 | 11.27 | 11.27 | 0.0 | 10.68 |
2020-08-05 | 11.27 | 11.27 | 11.27 | 11.27 | 0.0 | 10.68 |
2020-08-04 | 11.27 | 11.27 | 11.27 | 11.27 | 100.0 | 10.68 |
2020-08-03 | 11.27 | 11.27 | 11.27 | 11.27 | 100.0 | 10.68 |
2020-07-31 | 11.27 | 11.27 | 11.27 | 11.27 | 0.0 | 10.68 |
2020-07-30 | 11.27 | 11.27 | 11.27 | 11.27 | 0.0 | 10.68 |
2020-07-29 | 11.27 | 11.27 | 11.27 | 11.27 | 0.0 | 10.68 |
2020-07-28 | 11.27 | 11.27 | 11.27 | 11.27 | 200.0 | 10.68 |
2020-07-27 | 11.4 | 11.4 | 11.4 | 11.4 | 200.0 | 10.81 |
2020-07-24 | 11.48 | 11.48 | 11.48 | 11.48 | 200.0 | 10.88 |
2020-07-23 | 11.48 | 11.48 | 11.48 | 11.48 | 100.0 | 10.88 |
2020-07-22 | 11.25 | 11.1 | 11.1 | 11.25 | 1300.0 | 10.67 |
2020-07-21 | 11.75 | 11.3 | 11.68 | 11.38 | 1200.0 | 10.78 |
2020-07-20 | 14.14 | 13.15 | 13.15 | 13.68 | 5600.0 | 12.49 |
2020-07-17 | 11.95 | 11.88 | 11.88 | 11.95 | 900.0 | 10.92 |
2020-07-16 | 12.0 | 11.75 | 12.0 | 11.75 | 600.0 | 10.73 |
2020-07-15 | 11.5 | 11.5 | 11.5 | 11.5 | 200.0 | 10.5 |
2020-07-14 | 11.0 | 10.96 | 10.96 | 11.0 | 1000.0 | 10.05 |
2020-07-13 | 12.01 | 12.01 | 12.01 | 12.01 | 2700.0 | 10.97 |
2020-07-10 | 11.99 | 11.99 | 11.99 | 11.99 | 0.0 | 10.95 |
2020-07-09 | 11.99 | 11.99 | 11.99 | 11.99 | 0.0 | 10.95 |
2020-07-08 | 11.99 | 11.99 | 11.99 | 11.99 | 0.0 | 10.95 |
2020-07-07 | 11.99 | 11.99 | 11.99 | 11.99 | 0.0 | 10.95 |
2020-07-06 | 11.99 | 11.99 | 11.99 | 11.99 | 0.0 | 10.95 |
2020-07-02 | 11.99 | 11.99 | 11.99 | 11.99 | 0.0 | 10.95 |
2020-07-01 | 11.99 | 11.99 | 11.99 | 11.99 | 400.0 | 10.95 |
2020-06-30 | 12.0 | 12.0 | 12.0 | 12.0 | 0.0 | 10.96 |
2020-06-29 | 12.0 | 12.0 | 12.0 | 12.0 | 0.0 | 10.96 |
2020-06-26 | 12.0 | 12.0 | 12.0 | 12.0 | 0.0 | 10.96 |
2020-06-25 | 13.0 | 12.0 | 13.0 | 12.0 | 5000.0 | 10.96 |
2020-06-24 | 13.0 | 13.0 | 13.0 | 13.0 | 0.0 | 11.87 |
2020-06-23 | 13.0 | 13.0 | 13.0 | 13.0 | 0.0 | 11.87 |
2020-06-22 | 13.0 | 13.0 | 13.0 | 13.0 | 0.0 | 11.87 |
2020-06-19 | 13.0 | 13.0 | 13.0 | 13.0 | 0.0 | 11.87 |
2020-06-18 | 13.0 | 13.0 | 13.0 | 13.0 | 100.0 | 11.87 |
2020-06-17 | 13.0 | 13.0 | 13.0 | 13.0 | 0.0 | 11.87 |
2020-06-16 | 13.0 | 13.0 | 13.0 | 13.0 | 100.0 | 11.87 |
2020-06-15 | 13.0 | 13.0 | 13.0 | 13.0 | 0.0 | 11.87 |
2020-06-12 | 13.0 | 13.0 | 13.0 | 13.0 | 0.0 | 11.87 |
2020-06-11 | 13.0 | 13.0 | 13.0 | 13.0 | 1000.0 | 11.87 |
2020-06-10 | 14.0 | 14.0 | 14.0 | 14.0 | 0.0 | 12.79 |
2020-06-09 | 14.0 | 14.0 | 14.0 | 14.0 | 600.0 | 12.79 |
2020-06-08 | 14.3 | 14.0 | 14.3 | 14.0 | 2200.0 | 12.79 |
2020-06-05 | 13.3 | 13.0 | 13.3 | 13.0 | 1100.0 | 11.87 |
2020-06-04 | 13.8 | 13.3 | 13.8 | 13.3 | 600.0 | 12.15 |
2020-06-03 | 14.68 | 14.68 | 14.68 | 14.68 | 0.0 | 13.41 |
2020-06-02 | 14.68 | 14.68 | 14.68 | 14.68 | 0.0 | 13.41 |
2020-06-01 | 14.68 | 14.68 | 14.68 | 14.68 | 0.0 | 13.41 |
2020-05-29 | 14.68 | 14.25 | 14.25 | 14.68 | 1900.0 | 13.41 |
2020-05-28 | 13.0 | 13.0 | 13.0 | 13.0 | 0.0 | 11.87 |
2020-05-27 | 13.0 | 13.0 | 13.0 | 13.0 | 0.0 | 11.87 |
2020-05-26 | 13.0 | 13.0 | 13.0 | 13.0 | 1500.0 | 11.87 |
2020-05-22 | 13.74 | 13.74 | 13.74 | 13.74 | 100.0 | 12.55 |
2020-05-21 | 12.55 | 12.55 | 12.55 | 12.55 | 200.0 | 11.46 |
2020-05-20 | 13.5 | 13.5 | 13.5 | 13.5 | 100.0 | 12.33 |
2020-05-19 | 13.5 | 13.5 | 13.5 | 13.5 | 200.0 | 12.33 |
2020-05-18 | 12.55 | 12.55 | 12.55 | 12.55 | 0.0 | 11.46 |
2020-05-15 | 12.55 | 12.55 | 12.55 | 12.55 | 500.0 | 11.46 |
2020-05-14 | 12.44 | 12.44 | 12.44 | 12.44 | 0.0 | 11.36 |
2020-05-13 | 12.53 | 11.35 | 12.53 | 12.44 | 1500.0 | 11.36 |
2020-05-12 | 14.0 | 14.0 | 14.0 | 14.0 | 0.0 | 12.79 |
2020-05-11 | 14.0 | 14.0 | 14.0 | 14.0 | 0.0 | 12.79 |
2020-05-08 | 14.0 | 14.0 | 14.0 | 14.0 | 0.0 | 12.79 |
2020-05-07 | 14.0 | 14.0 | 14.0 | 14.0 | 0.0 | 12.79 |
2020-05-06 | 14.01 | 14.0 | 14.01 | 14.0 | 300.0 | 12.79 |
2020-05-05 | 16.23 | 13.99 | 16.23 | 14.0 | 1100.0 | 12.79 |
2020-05-04 | 17.99 | 17.99 | 17.99 | 17.99 | 0.0 | 16.43 |
2020-05-01 | 17.99 | 17.99 | 17.99 | 17.99 | 0.0 | 16.43 |
2020-04-30 | 17.99 | 17.99 | 17.99 | 17.99 | 0.0 | 16.43 |
2020-04-29 | 17.99 | 17.99 | 17.99 | 17.99 | 0.0 | 16.43 |
2020-04-28 | 17.99 | 17.99 | 17.99 | 17.99 | 0.0 | 16.43 |
2020-04-27 | 17.99 | 17.99 | 17.99 | 17.99 | 0.0 | 16.43 |
2020-04-24 | 17.99 | 17.68 | 17.68 | 17.99 | 200.0 | 16.43 |
2020-04-23 | 15.0 | 15.0 | 15.0 | 15.0 | 0.0 | 13.7 |
2020-04-22 | 15.0 | 15.0 | 15.0 | 15.0 | 2500.0 | 13.36 |
2020-04-21 | 16.0 | 16.0 | 16.0 | 16.0 | 0.0 | 14.25 |
2020-04-20 | 16.0 | 16.0 | 16.0 | 16.0 | 300.0 | 14.25 |
2020-04-17 | 14.65 | 14.65 | 14.65 | 14.65 | 0.0 | 13.05 |
2020-04-16 | 14.65 | 14.65 | 14.65 | 14.65 | 0.0 | 13.05 |
2020-04-15 | 14.65 | 14.65 | 14.65 | 14.65 | 0.0 | 13.05 |
2020-04-14 | 14.65 | 14.65 | 14.65 | 14.65 | 300.0 | 13.05 |
2020-04-13 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 | 13.81 |
2020-04-09 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 | 13.81 |
2020-04-08 | 15.52 | 15.5 | 15.52 | 15.5 | 300.0 | 13.81 |
2020-04-07 | 16.85 | 16.85 | 16.85 | 16.85 | 0.0 | 15.01 |
2020-04-06 | 17.0 | 13.8 | 17.0 | 16.85 | 1400.0 | 15.01 |
2020-04-03 | 14.8 | 14.8 | 14.8 | 14.8 | 0.0 | 13.18 |
2020-04-02 | 15.57 | 14.78 | 14.81 | 14.8 | 700.0 | 13.18 |
2020-04-01 | 12.25 | 12.25 | 12.25 | 12.25 | 0.0 | 10.91 |
2020-03-31 | 12.25 | 12.25 | 12.25 | 12.25 | 800.0 | 10.91 |
2020-03-30 | 12.5 | 12.49 | 12.5 | 12.5 | 1300.0 | 11.13 |
2020-03-27 | 12.5 | 12.49 | 12.5 | 12.5 | 4700.0 | 11.13 |
2020-03-26 | 13.76 | 13.72 | 13.72 | 13.76 | 1200.0 | 12.26 |
2020-03-25 | 13.32 | 12.5 | 13.25 | 12.5 | 2800.0 | 11.13 |
2020-03-24 | 13.25 | 13.18 | 13.24 | 13.2 | 1100.0 | 11.76 |
2020-03-23 | 12.5 | 12.5 | 12.5 | 12.5 | 900.0 | 11.13 |
2020-03-20 | 12.85 | 12.85 | 12.85 | 12.85 | 0.0 | 11.45 |
2020-03-19 | 12.85 | 11.46 | 11.97 | 12.85 | 1300.0 | 11.45 |
2020-03-18 | 13.05 | 11.96 | 13.05 | 11.96 | 1600.0 | 10.65 |
2020-03-17 | 15.07 | 13.05 | 15.0 | 13.05 | 1100.0 | 11.62 |
2020-03-16 | 15.05 | 15.0 | 15.05 | 15.0 | 2100.0 | 13.36 |
2020-03-13 | 15.0 | 15.0 | 15.0 | 15.0 | 0.0 | 13.36 |
2020-03-12 | 19.95 | 15.0 | 17.99 | 15.0 | 3200.0 | 13.36 |
2020-03-11 | 19.2 | 16.61 | 18.9 | 16.61 | 3000.0 | 14.8 |
2020-03-10 | 19.03 | 19.03 | 19.03 | 19.03 | 0.0 | 16.95 |
2020-03-09 | 19.5 | 19.0 | 19.5 | 19.03 | 2000.0 | 16.95 |
2020-03-06 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 | 17.37 |
2020-03-05 | 19.75 | 19.5 | 19.75 | 19.5 | 500.0 | 17.37 |
2020-03-04 | 20.21 | 20.21 | 20.21 | 20.21 | 300.0 | 18.0 |
2020-03-03 | 19.2 | 19.0 | 19.0 | 19.0 | 1900.0 | 16.92 |
2020-03-02 | 19.7 | 19.7 | 19.7 | 19.7 | 100.0 | 17.55 |
2020-02-28 | 19.24 | 19.0 | 19.24 | 19.0 | 3900.0 | 16.92 |
2020-02-27 | 19.0 | 19.0 | 19.0 | 19.0 | 3200.0 | 16.92 |
2020-02-26 | 20.2 | 19.1 | 20.2 | 19.1 | 4200.0 | 17.01 |
2020-02-25 | 20.11 | 19.9 | 19.9 | 19.9 | 2500.0 | 17.73 |
2020-02-24 | 20.25 | 19.14 | 20.25 | 19.9 | 5600.0 | 17.73 |
2020-02-21 | 20.59 | 20.04 | 20.5 | 20.49 | 3800.0 | 18.25 |
2020-02-20 | 20.91 | 20.5 | 20.56 | 20.5 | 3000.0 | 18.26 |
2020-02-19 | 20.95 | 20.56 | 20.95 | 20.69 | 2200.0 | 18.43 |
2020-02-18 | 20.95 | 20.5 | 20.95 | 20.5 | 10700.0 | 18.26 |