名前 | MidWestOne Financial Gp Common Stock |
ティッカー | MOFG |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 28.16 | 27.6 | 27.96 | 27.97 | 39300.0 | 27.97 |
2021-02-12 | 28.09 | 27.4 | 27.7 | 27.64 | 23700.0 | 27.64 |
2021-02-11 | 28.7 | 27.59 | 28.16 | 27.68 | 24200.0 | 27.68 |
2021-02-10 | 28.69 | 28.09 | 28.69 | 28.13 | 29200.0 | 28.13 |
2021-02-09 | 28.58 | 27.65 | 27.88 | 28.57 | 28200.0 | 28.57 |
2021-02-08 | 28.0 | 27.58 | 27.69 | 27.96 | 22800.0 | 27.96 |
2021-02-05 | 27.71 | 26.8 | 27.65 | 27.45 | 32100.0 | 27.45 |
2021-02-04 | 27.43 | 26.49 | 26.49 | 27.31 | 20100.0 | 27.31 |
2021-02-03 | 26.71 | 25.99 | 26.71 | 26.49 | 34500.0 | 26.49 |
2021-02-02 | 27.53 | 25.51 | 26.13 | 26.73 | 63400.0 | 26.73 |
2021-02-01 | 25.99 | 24.82 | 24.99 | 25.56 | 68300.0 | 25.56 |
2021-01-29 | 25.0 | 23.88 | 25.0 | 24.59 | 58100.0 | 24.59 |
2021-01-28 | 26.66 | 24.66 | 25.78 | 24.92 | 28600.0 | 24.92 |
2021-01-27 | 26.02 | 25.0 | 25.75 | 25.3 | 58300.0 | 25.3 |
2021-01-26 | 26.95 | 26.03 | 26.73 | 26.08 | 28900.0 | 26.08 |
2021-01-25 | 26.62 | 25.9 | 26.57 | 26.45 | 36900.0 | 26.45 |
2021-01-22 | 27.1 | 25.75 | 26.0 | 26.89 | 45600.0 | 26.89 |
2021-01-21 | 27.03 | 26.34 | 27.03 | 26.36 | 24200.0 | 26.36 |
2021-01-20 | 27.14 | 26.59 | 27.14 | 27.03 | 33800.0 | 27.03 |
2021-01-19 | 27.99 | 26.74 | 27.25 | 27.23 | 35100.0 | 27.23 |
2021-01-15 | 27.47 | 26.59 | 26.69 | 26.99 | 25300.0 | 26.99 |
2021-01-14 | 27.3 | 26.7 | 26.73 | 27.21 | 40000.0 | 27.21 |
2021-01-13 | 29.0 | 26.21 | 26.57 | 26.65 | 27500.0 | 26.65 |
2021-01-12 | 27.08 | 26.09 | 26.41 | 26.75 | 33000.0 | 26.75 |
2021-01-11 | 26.1 | 25.32 | 25.41 | 26.08 | 32900.0 | 26.08 |
2021-01-08 | 26.78 | 25.3 | 26.65 | 25.78 | 44000.0 | 25.78 |
2021-01-07 | 26.59 | 25.35 | 25.35 | 26.33 | 43000.0 | 26.33 |
2021-01-06 | 26.38 | 24.84 | 25.07 | 26.21 | 85800.0 | 26.21 |
2021-01-05 | 24.78 | 24.38 | 24.62 | 24.5 | 59600.0 | 24.5 |
2021-01-04 | 24.88 | 24.17 | 24.69 | 24.55 | 64100.0 | 24.55 |
2020-12-31 | 24.69 | 23.99 | 24.55 | 24.5 | 36900.0 | 24.5 |
2020-12-30 | 24.69 | 24.18 | 24.39 | 24.38 | 39900.0 | 24.38 |
2020-12-29 | 24.59 | 24.08 | 24.55 | 24.23 | 68200.0 | 24.23 |
2020-12-28 | 24.78 | 24.01 | 24.73 | 24.32 | 43000.0 | 24.32 |
2020-12-24 | 24.81 | 24.24 | 24.81 | 24.26 | 19100.0 | 24.26 |
2020-12-23 | 24.62 | 24.2 | 24.2 | 24.53 | 48500.0 | 24.53 |
2020-12-22 | 24.93 | 23.96 | 24.51 | 24.07 | 60600.0 | 24.07 |
2020-12-21 | 25.25 | 24.01 | 24.8 | 24.62 | 40200.0 | 24.62 |
2020-12-18 | 25.45 | 24.5 | 24.5 | 24.93 | 156900.0 | 24.93 |
2020-12-17 | 25.39 | 24.84 | 25.39 | 25.32 | 69700.0 | 25.32 |
2020-12-16 | 25.69 | 24.64 | 24.64 | 25.19 | 58900.0 | 25.19 |
2020-12-15 | 25.57 | 24.94 | 25.24 | 25.47 | 46500.0 | 25.47 |
2020-12-14 | 25.54 | 24.91 | 25.52 | 24.92 | 35700.0 | 24.92 |
2020-12-11 | 25.33 | 24.9 | 25.0 | 25.2 | 28200.0 | 25.2 |
2020-12-10 | 25.47 | 25.01 | 25.01 | 25.26 | 38500.0 | 25.26 |
2020-12-09 | 25.5 | 25.01 | 25.32 | 25.2 | 33000.0 | 25.2 |
2020-12-08 | 25.11 | 24.08 | 24.82 | 25.11 | 57700.0 | 25.11 |
2020-12-07 | 25.08 | 24.7 | 24.7 | 24.94 | 62500.0 | 24.94 |
2020-12-04 | 25.27 | 24.38 | 24.64 | 25.08 | 34300.0 | 25.08 |
2020-12-03 | 24.55 | 24.1 | 24.16 | 24.3 | 39000.0 | 24.3 |
2020-12-02 | 24.36 | 24.0 | 24.0 | 24.27 | 39500.0 | 24.27 |
2020-12-01 | 24.29 | 23.62 | 23.86 | 23.9 | 24700.0 | 23.9 |
2020-11-30 | 24.42 | 23.09 | 24.14 | 23.26 | 51100.0 | 23.26 |
2020-11-27 | 24.8 | 23.84 | 24.8 | 24.55 | 12200.0 | 24.33 |
2020-11-25 | 26.55 | 24.62 | 25.66 | 24.62 | 18800.0 | 24.4 |
2020-11-24 | 25.99 | 24.89 | 24.93 | 25.34 | 91800.0 | 25.11 |
2020-11-23 | 26.03 | 24.2 | 24.55 | 24.29 | 79400.0 | 24.07 |
2020-11-20 | 24.42 | 23.66 | 23.88 | 24.42 | 23100.0 | 24.2 |
2020-11-19 | 24.4 | 23.6 | 24.23 | 24.18 | 48700.0 | 23.96 |
2020-11-18 | 25.23 | 24.1 | 24.79 | 24.25 | 14800.0 | 24.03 |
2020-11-17 | 24.75 | 23.54 | 23.83 | 24.5 | 33300.0 | 24.28 |
2020-11-16 | 24.52 | 23.63 | 23.96 | 24.27 | 42200.0 | 24.05 |
2020-11-13 | 23.63 | 22.9 | 23.12 | 23.35 | 29700.0 | 23.14 |
2020-11-12 | 23.37 | 22.45 | 23.17 | 22.71 | 23200.0 | 22.51 |
2020-11-11 | 23.89 | 23.06 | 23.73 | 23.64 | 24200.0 | 23.43 |
2020-11-10 | 24.2 | 23.57 | 23.76 | 23.79 | 43200.0 | 23.58 |
2020-11-09 | 24.18 | 21.98 | 21.98 | 23.25 | 67100.0 | 23.04 |
2020-11-06 | 21.5 | 20.0 | 21.26 | 20.09 | 21300.0 | 19.91 |
2020-11-05 | 21.08 | 20.08 | 20.08 | 20.88 | 24100.0 | 20.69 |
2020-11-04 | 21.42 | 20.1 | 21.42 | 20.17 | 21800.0 | 19.99 |
2020-11-03 | 22.27 | 21.68 | 21.68 | 22.08 | 39700.0 | 21.88 |
2020-11-02 | 21.64 | 20.66 | 20.72 | 21.21 | 14500.0 | 21.02 |
2020-10-30 | 21.68 | 19.91 | 21.3 | 20.15 | 50400.0 | 19.97 |
2020-10-29 | 21.27 | 19.77 | 19.98 | 21.27 | 30600.0 | 21.08 |
2020-10-28 | 20.64 | 20.01 | 20.41 | 20.11 | 20900.0 | 19.93 |
2020-10-27 | 21.51 | 20.72 | 21.51 | 20.79 | 17100.0 | 20.6 |
2020-10-26 | 21.9 | 21.1 | 21.9 | 21.54 | 34900.0 | 21.35 |
2020-10-23 | 22.53 | 22.0 | 22.53 | 22.3 | 19600.0 | 22.1 |
2020-10-22 | 22.18 | 21.25 | 21.25 | 22.05 | 24300.0 | 21.85 |
2020-10-21 | 21.15 | 20.82 | 20.83 | 21.1 | 9400.0 | 20.91 |
2020-10-20 | 21.38 | 20.74 | 20.93 | 20.92 | 24100.0 | 20.73 |
2020-10-19 | 20.97 | 20.64 | 20.87 | 20.69 | 17900.0 | 20.5 |
2020-10-16 | 20.91 | 20.31 | 20.67 | 20.6 | 25100.0 | 20.42 |
2020-10-15 | 20.89 | 19.05 | 19.81 | 20.77 | 39600.0 | 20.58 |
2020-10-14 | 20.75 | 20.23 | 20.75 | 20.23 | 16900.0 | 20.05 |
2020-10-13 | 21.08 | 20.38 | 20.81 | 20.43 | 15900.0 | 20.25 |
2020-10-12 | 21.16 | 20.24 | 20.24 | 21.12 | 13300.0 | 20.93 |
2020-10-09 | 20.99 | 20.38 | 20.99 | 20.61 | 24900.0 | 20.43 |
2020-10-08 | 20.97 | 20.46 | 20.76 | 20.86 | 31500.0 | 20.67 |
2020-10-07 | 20.76 | 20.08 | 20.19 | 20.59 | 36700.0 | 20.41 |
2020-10-06 | 20.5 | 19.37 | 19.5 | 20.03 | 55400.0 | 19.85 |
2020-10-05 | 19.38 | 18.93 | 19.17 | 19.38 | 31500.0 | 19.21 |
2020-10-02 | 18.63 | 17.41 | 17.41 | 18.55 | 28700.0 | 18.38 |
2020-10-01 | 18.23 | 17.42 | 18.01 | 17.78 | 18800.0 | 17.62 |
2020-09-30 | 18.22 | 17.62 | 18.12 | 17.87 | 22600.0 | 17.71 |
2020-09-29 | 18.14 | 17.46 | 18.14 | 17.81 | 17100.0 | 17.65 |
2020-09-28 | 18.5 | 17.61 | 17.72 | 18.06 | 29900.0 | 17.9 |
2020-09-25 | 17.53 | 16.83 | 16.83 | 17.42 | 31100.0 | 17.26 |
2020-09-24 | 17.48 | 16.68 | 16.86 | 17.09 | 33700.0 | 16.94 |
2020-09-23 | 17.57 | 16.59 | 17.35 | 16.8 | 40700.0 | 16.65 |
2020-09-22 | 18.06 | 16.99 | 17.93 | 17.33 | 39100.0 | 17.17 |
2020-09-21 | 19.6 | 17.39 | 19.6 | 17.63 | 73400.0 | 17.47 |
2020-09-18 | 19.81 | 18.06 | 19.78 | 18.29 | 184700.0 | 18.13 |
2020-09-17 | 19.85 | 19.36 | 19.36 | 19.6 | 22300.0 | 19.42 |
2020-09-16 | 19.91 | 19.25 | 19.25 | 19.61 | 23700.0 | 19.43 |
2020-09-15 | 20.29 | 19.22 | 19.9 | 19.24 | 40800.0 | 19.07 |
2020-09-14 | 19.76 | 18.75 | 18.99 | 19.66 | 52700.0 | 19.48 |
2020-09-11 | 19.18 | 18.72 | 19.17 | 18.78 | 39300.0 | 18.61 |
2020-09-10 | 19.35 | 18.88 | 19.22 | 19.09 | 37500.0 | 18.92 |
2020-09-09 | 19.51 | 19.0 | 19.51 | 19.1 | 44900.0 | 18.93 |
2020-09-08 | 19.86 | 19.17 | 19.68 | 19.27 | 80800.0 | 19.1 |
2020-09-04 | 20.21 | 19.43 | 20.0 | 19.77 | 23600.0 | 19.59 |
2020-09-03 | 19.89 | 19.21 | 19.21 | 19.58 | 23100.0 | 19.4 |
2020-09-02 | 19.34 | 19.0 | 19.04 | 19.3 | 26300.0 | 19.13 |
2020-09-01 | 19.2 | 18.68 | 18.92 | 19.13 | 27700.0 | 18.96 |
2020-08-31 | 19.54 | 18.91 | 19.26 | 18.99 | 86900.0 | 18.82 |
2020-08-28 | 19.5 | 19.06 | 19.28 | 19.49 | 17300.0 | 19.1 |
2020-08-27 | 19.49 | 19.01 | 19.12 | 19.17 | 28300.0 | 18.78 |
2020-08-26 | 19.51 | 18.85 | 19.51 | 18.86 | 28300.0 | 18.48 |
2020-08-25 | 19.78 | 19.37 | 19.71 | 19.52 | 20500.0 | 19.13 |
2020-08-24 | 19.5 | 18.45 | 18.86 | 19.43 | 30200.0 | 19.04 |
2020-08-21 | 19.38 | 18.35 | 19.23 | 18.57 | 60200.0 | 18.2 |
2020-08-20 | 19.27 | 19.02 | 19.27 | 19.23 | 40400.0 | 18.84 |
2020-08-19 | 19.93 | 19.43 | 19.5 | 19.59 | 19000.0 | 19.2 |
2020-08-18 | 20.09 | 19.3 | 20.09 | 19.34 | 22100.0 | 18.95 |
2020-08-17 | 20.37 | 19.92 | 20.37 | 20.09 | 25000.0 | 19.69 |
2020-08-14 | 20.56 | 19.03 | 19.82 | 20.52 | 22400.0 | 20.11 |
2020-08-13 | 21.06 | 20.0 | 20.95 | 20.06 | 36800.0 | 19.66 |
2020-08-12 | 21.3 | 20.68 | 20.79 | 21.24 | 35400.0 | 20.81 |
2020-08-11 | 21.61 | 20.74 | 21.11 | 20.83 | 28600.0 | 20.41 |
2020-08-10 | 21.19 | 20.01 | 20.1 | 20.85 | 35900.0 | 20.43 |
2020-08-07 | 20.25 | 18.65 | 19.01 | 20.25 | 52400.0 | 19.84 |
2020-08-06 | 19.51 | 18.89 | 19.46 | 18.98 | 30200.0 | 18.6 |
2020-08-05 | 19.39 | 18.41 | 18.64 | 19.39 | 24300.0 | 19.0 |
2020-08-04 | 18.63 | 18.28 | 18.62 | 18.47 | 32000.0 | 18.1 |
2020-08-03 | 18.83 | 18.34 | 18.48 | 18.75 | 33400.0 | 18.37 |
2020-07-31 | 18.54 | 17.55 | 17.63 | 18.08 | 74800.0 | 17.72 |
2020-07-30 | 17.5 | 17.05 | 17.15 | 17.46 | 50000.0 | 17.11 |
2020-07-29 | 18.15 | 17.39 | 18.15 | 17.5 | 67400.0 | 17.15 |
2020-07-28 | 18.27 | 17.85 | 17.96 | 18.13 | 28800.0 | 17.76 |
2020-07-27 | 18.62 | 17.91 | 18.62 | 18.2 | 22200.0 | 17.83 |
2020-07-24 | 19.01 | 18.15 | 18.6 | 18.66 | 24900.0 | 18.28 |
2020-07-23 | 18.63 | 17.96 | 18.25 | 18.48 | 35100.0 | 18.11 |
2020-07-22 | 18.77 | 18.16 | 18.77 | 18.36 | 18200.0 | 17.99 |
2020-07-21 | 18.9 | 18.32 | 18.32 | 18.9 | 33500.0 | 18.52 |
2020-07-20 | 18.83 | 17.96 | 18.76 | 18.06 | 20500.0 | 17.7 |
2020-07-17 | 19.12 | 18.8 | 18.81 | 19.0 | 38600.0 | 18.62 |
2020-07-16 | 19.23 | 18.63 | 19.1 | 18.92 | 38500.0 | 18.54 |
2020-07-15 | 19.52 | 18.51 | 18.85 | 19.24 | 65500.0 | 18.85 |
2020-07-14 | 18.61 | 17.86 | 18.34 | 18.17 | 23100.0 | 17.8 |
2020-07-13 | 19.04 | 17.83 | 18.6 | 18.39 | 35000.0 | 18.02 |
2020-07-10 | 18.24 | 17.25 | 17.8 | 18.24 | 38000.0 | 17.87 |
2020-07-09 | 18.63 | 17.01 | 18.08 | 17.17 | 33800.0 | 16.82 |
2020-07-08 | 18.7 | 17.86 | 18.39 | 18.27 | 39500.0 | 17.9 |
2020-07-07 | 19.21 | 18.36 | 19.21 | 18.5 | 47100.0 | 18.13 |
2020-07-06 | 19.58 | 18.77 | 19.39 | 19.18 | 30900.0 | 18.79 |
2020-07-02 | 19.75 | 18.69 | 19.46 | 18.86 | 35700.0 | 18.48 |
2020-07-01 | 20.27 | 18.8 | 20.27 | 18.88 | 36500.0 | 18.5 |
2020-06-30 | 20.13 | 19.07 | 19.57 | 20.0 | 61400.0 | 19.6 |
2020-06-29 | 19.8 | 18.75 | 18.78 | 19.76 | 48900.0 | 19.36 |
2020-06-26 | 19.63 | 18.02 | 19.25 | 18.56 | 382400.0 | 18.19 |
2020-06-25 | 19.55 | 18.76 | 18.9 | 19.54 | 61200.0 | 19.15 |
2020-06-24 | 19.99 | 18.74 | 19.61 | 18.99 | 65900.0 | 18.61 |
2020-06-23 | 20.24 | 19.63 | 20.11 | 19.79 | 33600.0 | 19.39 |
2020-06-22 | 19.9 | 19.03 | 19.26 | 19.82 | 36700.0 | 19.42 |
2020-06-19 | 19.93 | 19.36 | 19.8 | 19.49 | 119000.0 | 19.1 |
2020-06-18 | 20.31 | 19.52 | 19.52 | 19.8 | 37900.0 | 19.4 |
2020-06-17 | 20.82 | 19.66 | 20.82 | 19.89 | 30100.0 | 19.49 |
2020-06-16 | 21.43 | 20.39 | 21.32 | 20.98 | 84400.0 | 20.56 |
2020-06-15 | 20.43 | 18.89 | 19.13 | 20.29 | 51000.0 | 19.88 |
2020-06-12 | 20.6 | 19.06 | 20.6 | 19.89 | 42600.0 | 19.49 |
2020-06-11 | 19.82 | 19.28 | 19.65 | 19.6 | 105000.0 | 19.21 |
2020-06-10 | 22.29 | 20.83 | 22.29 | 20.9 | 70400.0 | 20.48 |
2020-06-09 | 23.07 | 21.87 | 22.16 | 22.22 | 42100.0 | 21.77 |
2020-06-08 | 23.17 | 22.12 | 22.81 | 22.71 | 46800.0 | 22.25 |
2020-06-05 | 22.81 | 21.64 | 21.89 | 22.04 | 68600.0 | 21.6 |
2020-06-04 | 20.84 | 19.99 | 20.0 | 20.73 | 48000.0 | 20.31 |
2020-06-03 | 20.77 | 19.25 | 19.45 | 20.15 | 77800.0 | 19.74 |
2020-06-02 | 19.1 | 18.68 | 18.87 | 18.82 | 27000.0 | 18.44 |
2020-06-01 | 19.37 | 18.7 | 19.1 | 18.7 | 44600.0 | 18.32 |
2020-05-29 | 19.74 | 18.64 | 19.52 | 19.19 | 41100.0 | 18.8 |
2020-05-28 | 21.49 | 19.76 | 21.49 | 19.77 | 39800.0 | 19.16 |
2020-05-27 | 21.39 | 19.38 | 20.21 | 21.03 | 41000.0 | 20.38 |
2020-05-26 | 19.65 | 17.69 | 18.95 | 19.48 | 81600.0 | 18.88 |
2020-05-22 | 18.57 | 17.42 | 18.24 | 17.89 | 76500.0 | 17.33 |
2020-05-21 | 18.65 | 18.05 | 18.47 | 18.12 | 37300.0 | 17.56 |
2020-05-20 | 18.93 | 17.34 | 17.93 | 18.64 | 36600.0 | 18.06 |
2020-05-19 | 18.66 | 17.34 | 18.43 | 17.46 | 32100.0 | 16.92 |
2020-05-18 | 18.9 | 16.82 | 17.44 | 18.74 | 92500.0 | 18.16 |
2020-05-15 | 16.73 | 15.92 | 16.05 | 16.39 | 32500.0 | 15.88 |
2020-05-14 | 16.47 | 15.25 | 16.17 | 16.2 | 44500.0 | 15.7 |
2020-05-13 | 17.09 | 15.5 | 16.9 | 16.76 | 57600.0 | 16.24 |
2020-05-12 | 18.26 | 16.83 | 18.26 | 16.86 | 80700.0 | 16.34 |
2020-05-11 | 18.99 | 17.61 | 18.56 | 17.96 | 43300.0 | 17.4 |
2020-05-08 | 19.07 | 18.38 | 18.96 | 19.03 | 76700.0 | 18.44 |
2020-05-07 | 18.81 | 17.96 | 18.79 | 18.28 | 58600.0 | 17.71 |
2020-05-06 | 19.09 | 18.12 | 19.03 | 18.19 | 31500.0 | 17.63 |
2020-05-05 | 21.01 | 18.77 | 20.14 | 18.88 | 43900.0 | 18.29 |
2020-05-04 | 20.08 | 19.32 | 19.5 | 19.61 | 30100.0 | 19.0 |
2020-05-01 | 20.87 | 18.75 | 18.78 | 19.84 | 52400.0 | 19.22 |
2020-04-30 | 21.51 | 20.0 | 21.33 | 20.87 | 31000.0 | 20.22 |
2020-04-29 | 22.72 | 19.86 | 21.18 | 22.2 | 64500.0 | 21.51 |
2020-04-28 | 21.33 | 19.67 | 20.55 | 20.5 | 33300.0 | 19.86 |
2020-04-27 | 20.44 | 19.0 | 19.35 | 19.84 | 42400.0 | 19.22 |
2020-04-24 | 18.94 | 18.11 | 18.68 | 18.92 | 19500.0 | 18.33 |
2020-04-23 | 19.1 | 18.01 | 18.01 | 18.83 | 27400.0 | 18.25 |
2020-04-22 | 18.86 | 17.91 | 18.86 | 18.05 | 16400.0 | 17.49 |
2020-04-21 | 18.56 | 17.53 | 17.53 | 18.13 | 21200.0 | 17.57 |
2020-04-20 | 19.33 | 17.64 | 18.57 | 18.37 | 24300.0 | 17.8 |
2020-04-17 | 20.17 | 17.78 | 18.69 | 19.3 | 42000.0 | 18.7 |
2020-04-16 | 18.13 | 16.78 | 18.06 | 18.04 | 52300.0 | 17.48 |
2020-04-15 | 19.12 | 18.1 | 19.12 | 18.16 | 26500.0 | 17.6 |
2020-04-14 | 21.64 | 19.6 | 21.25 | 20.18 | 90300.0 | 19.55 |
2020-04-13 | 22.19 | 20.27 | 21.46 | 20.52 | 27800.0 | 19.88 |
2020-04-09 | 22.06 | 19.81 | 19.81 | 21.73 | 39400.0 | 21.06 |
2020-04-08 | 19.76 | 18.7 | 18.79 | 19.31 | 51900.0 | 18.71 |
2020-04-07 | 19.62 | 18.03 | 19.31 | 18.5 | 48300.0 | 17.93 |
2020-04-06 | 19.21 | 18.41 | 18.41 | 18.85 | 42700.0 | 18.26 |
2020-04-03 | 18.36 | 16.98 | 17.96 | 17.72 | 49900.0 | 17.17 |
2020-04-02 | 19.76 | 17.54 | 18.76 | 18.25 | 40600.0 | 17.68 |
2020-04-01 | 20.05 | 18.63 | 19.94 | 18.99 | 83800.0 | 18.4 |
2020-03-31 | 21.25 | 19.77 | 20.84 | 20.94 | 69400.0 | 20.29 |
2020-03-30 | 21.26 | 19.81 | 21.15 | 21.06 | 36800.0 | 20.41 |
2020-03-27 | 21.31 | 19.63 | 20.7 | 20.93 | 38600.0 | 20.28 |
2020-03-26 | 21.93 | 19.14 | 19.45 | 21.81 | 52200.0 | 21.13 |
2020-03-25 | 19.61 | 17.75 | 18.77 | 19.46 | 43700.0 | 18.86 |
2020-03-24 | 19.6 | 16.83 | 18.0 | 18.67 | 42200.0 | 18.09 |
2020-03-23 | 18.79 | 15.62 | 18.79 | 17.56 | 49300.0 | 17.01 |
2020-03-20 | 21.42 | 18.0 | 19.77 | 18.58 | 62500.0 | 18.0 |
2020-03-19 | 20.79 | 16.47 | 16.47 | 20.27 | 68700.0 | 19.64 |
2020-03-18 | 20.21 | 16.57 | 20.21 | 16.57 | 48700.0 | 16.06 |
2020-03-17 | 21.74 | 18.94 | 19.97 | 21.64 | 54900.0 | 20.97 |
2020-03-16 | 21.8 | 18.76 | 19.53 | 19.46 | 67900.0 | 18.86 |
2020-03-13 | 23.06 | 20.55 | 21.68 | 22.4 | 70300.0 | 21.7 |
2020-03-12 | 23.75 | 20.87 | 22.77 | 20.87 | 53900.0 | 20.22 |
2020-03-11 | 25.8 | 23.72 | 24.85 | 24.02 | 56500.0 | 23.27 |
2020-03-10 | 26.18 | 24.47 | 24.65 | 25.71 | 58600.0 | 24.91 |
2020-03-09 | 26.94 | 23.94 | 26.29 | 24.11 | 42000.0 | 23.36 |
2020-03-06 | 28.01 | 26.55 | 27.75 | 27.78 | 56600.0 | 26.92 |
2020-03-05 | 29.12 | 27.75 | 29.12 | 28.27 | 49200.0 | 27.39 |
2020-03-04 | 29.75 | 28.36 | 28.84 | 29.74 | 23000.0 | 28.82 |
2020-03-03 | 29.37 | 28.56 | 29.2 | 28.73 | 36100.0 | 27.84 |
2020-03-02 | 29.8 | 28.54 | 28.71 | 29.48 | 29100.0 | 28.56 |
2020-02-28 | 29.15 | 27.81 | 28.67 | 28.73 | 64400.0 | 27.84 |
2020-02-27 | 33.07 | 29.78 | 30.6 | 29.93 | 64500.0 | 28.79 |
2020-02-26 | 31.21 | 29.86 | 30.13 | 30.93 | 94500.0 | 29.75 |
2020-02-25 | 31.04 | 29.94 | 31.02 | 29.94 | 32300.0 | 28.8 |
2020-02-24 | 31.64 | 30.71 | 31.33 | 31.0 | 21600.0 | 29.82 |
2020-02-21 | 32.65 | 31.77 | 32.15 | 32.06 | 52900.0 | 30.84 |
2020-02-20 | 32.36 | 31.9 | 32.18 | 32.2 | 18400.0 | 30.97 |
2020-02-19 | 32.34 | 31.76 | 32.03 | 32.04 | 25300.0 | 30.82 |
2020-02-18 | 32.66 | 31.69 | 32.46 | 31.9 | 18400.0 | 30.68 |