名前 | Mid Penn Bancorp Common Stock |
ティッカー | MPB |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 24.15 | 23.46 | 23.9 | 23.81 | 15000.0 | 23.81 |
2021-02-12 | 24.04 | 23.56 | 23.7 | 23.9 | 12300.0 | 23.9 |
2021-02-11 | 24.43 | 23.55 | 23.85 | 23.93 | 15500.0 | 23.93 |
2021-02-10 | 24.06 | 23.29 | 24.06 | 23.81 | 14900.0 | 23.81 |
2021-02-09 | 24.08 | 23.51 | 23.87 | 23.97 | 11200.0 | 23.97 |
2021-02-08 | 24.25 | 23.43 | 23.84 | 24.25 | 14000.0 | 24.06 |
2021-02-05 | 23.4 | 23.04 | 23.27 | 23.4 | 6600.0 | 23.22 |
2021-02-04 | 23.49 | 22.41 | 22.82 | 23.39 | 14500.0 | 23.21 |
2021-02-03 | 22.45 | 21.88 | 22.24 | 22.45 | 13000.0 | 22.27 |
2021-02-02 | 22.48 | 22.0 | 22.31 | 22.46 | 12100.0 | 22.28 |
2021-02-01 | 22.22 | 21.5 | 21.75 | 22.1 | 15200.0 | 21.93 |
2021-01-29 | 22.03 | 21.29 | 21.75 | 21.76 | 10200.0 | 21.59 |
2021-01-28 | 21.94 | 20.74 | 21.27 | 21.88 | 31400.0 | 21.71 |
2021-01-27 | 22.23 | 20.93 | 21.9 | 21.0 | 25500.0 | 20.84 |
2021-01-26 | 22.68 | 22.0 | 22.68 | 22.12 | 12600.0 | 21.95 |
2021-01-25 | 22.97 | 22.29 | 22.68 | 22.41 | 9700.0 | 22.23 |
2021-01-22 | 23.35 | 21.52 | 22.47 | 22.93 | 22600.0 | 22.75 |
2021-01-21 | 23.12 | 22.17 | 22.73 | 22.5 | 14600.0 | 22.32 |
2021-01-20 | 23.27 | 22.79 | 23.27 | 22.85 | 4700.0 | 22.67 |
2021-01-19 | 23.75 | 22.9 | 23.75 | 23.44 | 10600.0 | 23.26 |
2021-01-15 | 23.99 | 23.31 | 23.99 | 23.4 | 14800.0 | 23.22 |
2021-01-14 | 24.3 | 23.86 | 24.06 | 24.3 | 9500.0 | 24.11 |
2021-01-13 | 24.51 | 23.72 | 24.23 | 23.74 | 16200.0 | 23.55 |
2021-01-12 | 24.25 | 23.58 | 24.0 | 24.22 | 12300.0 | 24.03 |
2021-01-11 | 24.03 | 23.07 | 23.64 | 23.92 | 14700.0 | 23.73 |
2021-01-08 | 24.57 | 23.03 | 24.57 | 24.0 | 16500.0 | 23.81 |
2021-01-07 | 24.49 | 23.35 | 23.86 | 24.1 | 10700.0 | 23.86 |
2021-01-06 | 24.1 | 22.94 | 22.94 | 23.82 | 21100.0 | 23.58 |
2021-01-05 | 23.0 | 21.73 | 21.91 | 22.71 | 22200.0 | 22.49 |
2021-01-04 | 22.41 | 21.73 | 21.91 | 21.73 | 19600.0 | 21.52 |
2020-12-31 | 22.29 | 21.43 | 22.25 | 21.9 | 13500.0 | 21.68 |
2020-12-30 | 23.27 | 22.41 | 23.27 | 22.45 | 14900.0 | 22.23 |
2020-12-29 | 24.99 | 22.66 | 24.5 | 23.2 | 33200.0 | 22.97 |
2020-12-28 | 25.5 | 24.74 | 25.15 | 24.74 | 9200.0 | 24.5 |
2020-12-24 | 25.01 | 24.39 | 24.83 | 24.85 | 3900.0 | 24.6 |
2020-12-23 | 25.2 | 25.2 | 25.2 | 25.2 | 1500.0 | 24.95 |
2020-12-22 | 24.34 | 23.8 | 23.99 | 24.2 | 10900.0 | 23.96 |
2020-12-21 | 24.52 | 23.8 | 23.8 | 24.5 | 7700.0 | 24.26 |
2020-12-18 | 25.55 | 24.61 | 25.2 | 24.65 | 32500.0 | 24.41 |
2020-12-17 | 25.0 | 24.29 | 24.74 | 25.0 | 6600.0 | 24.75 |
2020-12-16 | 25.7 | 24.3 | 24.88 | 24.3 | 7800.0 | 24.06 |
2020-12-15 | 24.88 | 23.76 | 24.3 | 24.77 | 6000.0 | 24.52 |
2020-12-14 | 24.71 | 24.0 | 24.41 | 24.02 | 12100.0 | 23.78 |
2020-12-11 | 24.49 | 23.92 | 23.92 | 24.49 | 3100.0 | 24.25 |
2020-12-10 | 24.28 | 23.53 | 23.7 | 24.28 | 7600.0 | 24.04 |
2020-12-09 | 24.32 | 23.38 | 23.38 | 23.5 | 5900.0 | 23.27 |
2020-12-08 | 23.49 | 22.58 | 22.92 | 23.49 | 7100.0 | 23.26 |
2020-12-07 | 23.56 | 22.5 | 22.95 | 22.75 | 7900.0 | 22.52 |
2020-12-04 | 23.36 | 22.33 | 22.44 | 23.36 | 3400.0 | 23.13 |
2020-12-03 | 23.0 | 22.26 | 22.4 | 22.26 | 3800.0 | 22.04 |
2020-12-02 | 22.82 | 22.05 | 22.5 | 22.16 | 5200.0 | 21.94 |
2020-12-01 | 23.48 | 22.35 | 23.48 | 22.35 | 7300.0 | 22.13 |
2020-11-30 | 23.24 | 22.63 | 23.21 | 23.24 | 4100.0 | 23.01 |
2020-11-27 | 24.12 | 23.52 | 24.0 | 23.52 | 2900.0 | 23.29 |
2020-11-25 | 25.0 | 22.54 | 23.87 | 24.16 | 15800.0 | 23.92 |
2020-11-24 | 24.0 | 22.38 | 22.38 | 23.85 | 11100.0 | 23.61 |
2020-11-23 | 23.57 | 21.88 | 21.88 | 22.16 | 8600.0 | 21.94 |
2020-11-20 | 22.12 | 21.36 | 21.95 | 21.36 | 6100.0 | 21.15 |
2020-11-19 | 22.35 | 21.58 | 22.35 | 21.9 | 5900.0 | 21.68 |
2020-11-18 | 23.25 | 22.05 | 22.96 | 22.05 | 10400.0 | 21.83 |
2020-11-17 | 23.21 | 22.41 | 22.54 | 22.55 | 7800.0 | 22.33 |
2020-11-16 | 23.92 | 22.72 | 22.99 | 22.92 | 13200.0 | 22.69 |
2020-11-13 | 22.89 | 22.51 | 22.8 | 22.51 | 4700.0 | 22.29 |
2020-11-12 | 22.86 | 21.37 | 22.67 | 22.52 | 4000.0 | 22.3 |
2020-11-11 | 23.22 | 22.45 | 22.95 | 22.45 | 6300.0 | 22.23 |
2020-11-10 | 23.59 | 21.77 | 21.77 | 22.91 | 20200.0 | 22.68 |
2020-11-09 | 21.96 | 20.76 | 20.99 | 21.34 | 21400.0 | 21.13 |
2020-11-06 | 20.45 | 19.69 | 20.45 | 20.27 | 12300.0 | 19.89 |
2020-11-05 | 20.6 | 19.77 | 20.04 | 20.26 | 6000.0 | 19.88 |
2020-11-04 | 20.59 | 19.76 | 20.19 | 19.85 | 5400.0 | 19.48 |
2020-11-03 | 20.64 | 19.93 | 19.96 | 20.39 | 12300.0 | 20.01 |
2020-11-02 | 19.98 | 19.51 | 19.51 | 19.96 | 5000.0 | 19.59 |
2020-10-30 | 19.73 | 19.5 | 19.6 | 19.55 | 5900.0 | 19.18 |
2020-10-29 | 19.84 | 19.5 | 19.75 | 19.63 | 13500.0 | 19.26 |
2020-10-28 | 19.99 | 19.5 | 19.51 | 19.95 | 10100.0 | 19.58 |
2020-10-27 | 20.71 | 19.71 | 20.71 | 19.71 | 2500.0 | 19.34 |
2020-10-26 | 20.15 | 19.75 | 20.15 | 20.15 | 4700.0 | 19.77 |
2020-10-23 | 20.26 | 19.96 | 19.96 | 20.05 | 3600.0 | 19.68 |
2020-10-22 | 20.2 | 19.83 | 20.2 | 19.83 | 10700.0 | 19.46 |
2020-10-21 | 20.34 | 19.97 | 20.0 | 20.2 | 5400.0 | 19.82 |
2020-10-20 | 20.01 | 19.62 | 19.84 | 19.96 | 2900.0 | 19.59 |
2020-10-19 | 20.03 | 19.61 | 20.03 | 19.64 | 1700.0 | 19.27 |
2020-10-16 | 20.93 | 20.0 | 20.69 | 20.09 | 6500.0 | 19.71 |
2020-10-15 | 20.98 | 19.5 | 19.5 | 20.98 | 7400.0 | 20.59 |
2020-10-14 | 19.67 | 19.35 | 19.5 | 19.57 | 9200.0 | 19.2 |
2020-10-13 | 19.81 | 19.3 | 19.3 | 19.56 | 4200.0 | 19.19 |
2020-10-12 | 19.5 | 18.52 | 18.54 | 19.5 | 3700.0 | 19.14 |
2020-10-09 | 19.01 | 18.58 | 19.01 | 18.69 | 2100.0 | 18.34 |
2020-10-08 | 19.24 | 18.75 | 19.04 | 18.86 | 2700.0 | 18.51 |
2020-10-07 | 19.0 | 18.2 | 18.67 | 19.0 | 8000.0 | 18.64 |
2020-10-06 | 19.31 | 18.02 | 18.02 | 18.5 | 6700.0 | 18.15 |
2020-10-05 | 18.22 | 17.61 | 17.61 | 18.12 | 7400.0 | 17.78 |
2020-10-02 | 17.94 | 17.2 | 17.51 | 17.52 | 49400.0 | 17.19 |
2020-10-01 | 17.57 | 17.25 | 17.48 | 17.3 | 6000.0 | 16.98 |
2020-09-30 | 17.86 | 17.25 | 17.5 | 17.31 | 13900.0 | 16.99 |
2020-09-29 | 17.5 | 17.4 | 17.5 | 17.5 | 6900.0 | 17.17 |
2020-09-28 | 18.04 | 17.46 | 17.69 | 17.52 | 4800.0 | 17.19 |
2020-09-25 | 18.5 | 17.24 | 18.5 | 17.24 | 8900.0 | 16.92 |
2020-09-24 | 18.71 | 17.61 | 17.95 | 17.61 | 3900.0 | 17.28 |
2020-09-23 | 18.3 | 17.6 | 18.09 | 17.6 | 9600.0 | 17.27 |
2020-09-22 | 18.42 | 17.65 | 18.42 | 18.2 | 7900.0 | 17.86 |
2020-09-21 | 19.39 | 18.13 | 18.62 | 18.15 | 7700.0 | 17.81 |
2020-09-18 | 19.79 | 18.58 | 19.5 | 19.11 | 22000.0 | 18.75 |
2020-09-17 | 19.89 | 18.1 | 18.67 | 19.7 | 15400.0 | 19.33 |
2020-09-16 | 18.79 | 18.15 | 18.62 | 18.52 | 7300.0 | 18.17 |
2020-09-15 | 19.03 | 18.38 | 18.94 | 18.38 | 5800.0 | 18.04 |
2020-09-14 | 18.85 | 18.1 | 18.85 | 18.7 | 8500.0 | 18.35 |
2020-09-11 | 18.66 | 18.35 | 18.35 | 18.35 | 10800.0 | 18.01 |
2020-09-10 | 19.23 | 17.89 | 19.17 | 18.31 | 13100.0 | 17.97 |
2020-09-09 | 19.31 | 18.61 | 19.26 | 18.92 | 13100.0 | 18.57 |
2020-09-08 | 19.89 | 19.02 | 19.89 | 19.02 | 10200.0 | 18.66 |
2020-09-04 | 20.33 | 19.97 | 20.31 | 20.15 | 6100.0 | 19.77 |
2020-09-03 | 20.34 | 19.65 | 20.34 | 20.11 | 4500.0 | 19.73 |
2020-09-02 | 20.35 | 19.5 | 19.8 | 19.87 | 7100.0 | 19.5 |
2020-09-01 | 19.69 | 19.33 | 19.33 | 19.69 | 3900.0 | 19.32 |
2020-08-31 | 20.05 | 19.21 | 19.65 | 19.24 | 11700.0 | 18.88 |
2020-08-28 | 20.26 | 19.52 | 19.88 | 19.78 | 3300.0 | 19.41 |
2020-08-27 | 20.3 | 19.41 | 19.89 | 19.6 | 11700.0 | 19.23 |
2020-08-26 | 20.89 | 20.01 | 20.01 | 20.05 | 18600.0 | 19.68 |
2020-08-25 | 20.89 | 19.7 | 20.89 | 20.03 | 2800.0 | 19.66 |
2020-08-24 | 20.99 | 19.85 | 20.05 | 20.35 | 9900.0 | 19.97 |
2020-08-21 | 20.37 | 19.24 | 20.37 | 19.76 | 10300.0 | 19.39 |
2020-08-20 | 21.24 | 19.94 | 19.94 | 20.69 | 2400.0 | 20.3 |
2020-08-19 | 20.39 | 19.5 | 19.7 | 20.39 | 7800.0 | 20.01 |
2020-08-18 | 20.44 | 19.45 | 20.44 | 19.52 | 4800.0 | 19.16 |
2020-08-17 | 20.75 | 20.35 | 20.6 | 20.35 | 7000.0 | 19.97 |
2020-08-14 | 21.04 | 20.87 | 20.87 | 20.99 | 2000.0 | 20.6 |
2020-08-13 | 21.36 | 20.75 | 21.36 | 21.35 | 1400.0 | 20.95 |
2020-08-12 | 21.5 | 20.44 | 20.46 | 21.34 | 11400.0 | 20.94 |
2020-08-11 | 20.63 | 20.15 | 20.63 | 20.16 | 3900.0 | 19.78 |
2020-08-10 | 20.61 | 20.13 | 20.15 | 20.15 | 4400.0 | 19.77 |
2020-08-07 | 20.64 | 19.35 | 19.35 | 20.64 | 7200.0 | 20.25 |
2020-08-06 | 19.73 | 19.5 | 19.58 | 19.72 | 3100.0 | 19.17 |
2020-08-05 | 19.85 | 19.49 | 19.49 | 19.75 | 6400.0 | 19.2 |
2020-08-04 | 19.6 | 19.27 | 19.5 | 19.49 | 4500.0 | 18.95 |
2020-08-03 | 19.89 | 19.89 | 19.89 | 19.89 | 1900.0 | 19.34 |
2020-07-31 | 19.83 | 18.49 | 19.73 | 19.22 | 17400.0 | 18.69 |
2020-07-30 | 19.86 | 19.18 | 19.18 | 19.86 | 4500.0 | 19.31 |
2020-07-29 | 19.8 | 18.95 | 19.01 | 19.5 | 6600.0 | 18.96 |
2020-07-28 | 19.54 | 18.5 | 19.09 | 18.5 | 12700.0 | 17.99 |
2020-07-27 | 19.39 | 18.02 | 18.85 | 19.39 | 8800.0 | 18.85 |
2020-07-24 | 19.15 | 18.35 | 18.4 | 18.65 | 17200.0 | 18.13 |
2020-07-23 | 18.13 | 17.81 | 17.81 | 17.96 | 2800.0 | 17.46 |
2020-07-22 | 17.99 | 17.85 | 17.97 | 17.89 | 5400.0 | 17.4 |
2020-07-21 | 18.24 | 17.54 | 17.94 | 18.24 | 4900.0 | 17.74 |
2020-07-20 | 18.04 | 17.53 | 17.53 | 17.83 | 1200.0 | 17.34 |
2020-07-17 | 18.09 | 17.26 | 18.09 | 17.45 | 11100.0 | 16.97 |
2020-07-16 | 18.28 | 18.01 | 18.06 | 18.11 | 27700.0 | 17.61 |
2020-07-15 | 18.4 | 17.34 | 18.34 | 18.09 | 18400.0 | 17.59 |
2020-07-14 | 18.2 | 17.15 | 17.15 | 18.19 | 8600.0 | 17.69 |
2020-07-13 | 18.23 | 17.67 | 18.23 | 17.74 | 8700.0 | 17.25 |
2020-07-10 | 18.28 | 17.3 | 17.3 | 18.28 | 5300.0 | 17.77 |
2020-07-09 | 18.54 | 17.49 | 18.54 | 17.65 | 15700.0 | 17.16 |
2020-07-08 | 18.82 | 18.2 | 18.81 | 18.78 | 5400.0 | 18.26 |
2020-07-07 | 19.23 | 18.17 | 19.23 | 18.82 | 14700.0 | 18.3 |
2020-07-06 | 19.64 | 19.04 | 19.42 | 19.25 | 5200.0 | 18.72 |
2020-07-02 | 19.15 | 18.42 | 18.7 | 19.04 | 12300.0 | 18.51 |
2020-07-01 | 18.42 | 18.0 | 18.33 | 18.42 | 8500.0 | 17.91 |
2020-06-30 | 18.73 | 17.96 | 18.0 | 18.43 | 5900.0 | 17.92 |
2020-06-29 | 18.64 | 16.82 | 18.05 | 17.75 | 19800.0 | 17.26 |
2020-06-26 | 19.05 | 17.04 | 17.5 | 17.64 | 38400.0 | 17.15 |
2020-06-25 | 18.96 | 17.15 | 18.0 | 18.38 | 9000.0 | 17.87 |
2020-06-24 | 18.29 | 17.7 | 18.16 | 17.75 | 9000.0 | 17.26 |
2020-06-23 | 19.0 | 18.35 | 18.54 | 18.35 | 8600.0 | 17.84 |
2020-06-22 | 18.72 | 18.01 | 18.01 | 18.35 | 5500.0 | 17.84 |
2020-06-19 | 18.84 | 18.23 | 18.84 | 18.57 | 29400.0 | 18.06 |
2020-06-18 | 19.58 | 18.11 | 18.69 | 18.49 | 6000.0 | 17.98 |
2020-06-17 | 19.9 | 18.43 | 19.9 | 18.6 | 9600.0 | 18.09 |
2020-06-16 | 21.09 | 18.9 | 21.09 | 20.39 | 4800.0 | 19.83 |
2020-06-15 | 20.38 | 18.35 | 18.35 | 20.38 | 8700.0 | 19.82 |
2020-06-12 | 19.49 | 18.24 | 19.37 | 19.1 | 13100.0 | 18.57 |
2020-06-11 | 19.17 | 18.24 | 18.24 | 18.43 | 15700.0 | 17.92 |
2020-06-10 | 20.38 | 19.12 | 20.3 | 19.12 | 4000.0 | 18.59 |
2020-06-09 | 20.7 | 20.18 | 20.53 | 20.53 | 3000.0 | 19.96 |
2020-06-08 | 21.29 | 20.26 | 21.29 | 21.08 | 11500.0 | 20.5 |
2020-06-05 | 21.12 | 19.43 | 20.16 | 20.96 | 13900.0 | 20.38 |
2020-06-04 | 19.95 | 19.09 | 19.78 | 19.41 | 10900.0 | 18.87 |
2020-06-03 | 20.41 | 19.44 | 19.44 | 20.01 | 15200.0 | 19.46 |
2020-06-02 | 20.27 | 18.67 | 19.32 | 19.0 | 20600.0 | 18.47 |
2020-06-01 | 19.25 | 18.8 | 19.0 | 18.99 | 15600.0 | 18.47 |
2020-05-29 | 19.98 | 18.31 | 19.46 | 18.66 | 6100.0 | 18.14 |
2020-05-28 | 21.05 | 19.45 | 21.05 | 19.7 | 14900.0 | 19.16 |
2020-05-27 | 21.36 | 20.21 | 20.66 | 20.63 | 13800.0 | 20.06 |
2020-05-26 | 21.47 | 19.93 | 19.93 | 20.01 | 41600.0 | 19.46 |
2020-05-22 | 19.4 | 18.81 | 19.3 | 19.3 | 7500.0 | 18.77 |
2020-05-21 | 19.61 | 19.02 | 19.02 | 19.12 | 43200.0 | 18.59 |
2020-05-20 | 19.78 | 19.35 | 19.55 | 19.46 | 16100.0 | 18.92 |
2020-05-19 | 19.78 | 18.43 | 19.62 | 19.28 | 13800.0 | 18.75 |
2020-05-18 | 20.0 | 18.43 | 18.43 | 19.88 | 26600.0 | 19.33 |
2020-05-15 | 18.0 | 16.75 | 16.85 | 17.89 | 11800.0 | 17.4 |
2020-05-14 | 17.1 | 16.6 | 17.1 | 16.9 | 25100.0 | 16.43 |
2020-05-13 | 17.56 | 17.01 | 17.53 | 17.51 | 24100.0 | 17.03 |
2020-05-12 | 19.74 | 17.59 | 19.74 | 17.59 | 22500.0 | 17.1 |
2020-05-11 | 19.95 | 19.35 | 19.6 | 19.58 | 18600.0 | 19.04 |
2020-05-08 | 20.2 | 19.83 | 19.84 | 19.92 | 13500.0 | 19.37 |
2020-05-07 | 19.7 | 19.25 | 19.51 | 19.68 | 12900.0 | 18.96 |
2020-05-06 | 19.37 | 19.0 | 19.2 | 19.31 | 14000.0 | 18.6 |
2020-05-05 | 20.39 | 19.1 | 20.1 | 19.1 | 14300.0 | 18.4 |
2020-05-04 | 20.1 | 18.71 | 18.71 | 20.08 | 11000.0 | 19.35 |
2020-05-01 | 19.81 | 18.7 | 19.26 | 19.1 | 17900.0 | 18.4 |
2020-04-30 | 21.72 | 18.77 | 20.04 | 19.6 | 10300.0 | 18.88 |
2020-04-29 | 21.0 | 19.63 | 20.0 | 20.5 | 21500.0 | 19.75 |
2020-04-28 | 20.0 | 18.29 | 20.0 | 19.79 | 12200.0 | 19.07 |
2020-04-27 | 19.19 | 17.05 | 17.05 | 18.98 | 20200.0 | 18.29 |
2020-04-24 | 17.58 | 16.17 | 16.88 | 16.7 | 3900.0 | 16.09 |
2020-04-23 | 17.21 | 16.15 | 16.95 | 16.49 | 9300.0 | 15.89 |
2020-04-22 | 17.38 | 16.68 | 17.35 | 17.38 | 4300.0 | 16.74 |
2020-04-21 | 16.74 | 15.9 | 16.01 | 16.74 | 53300.0 | 16.13 |
2020-04-20 | 17.3 | 16.12 | 17.0 | 16.2 | 10200.0 | 15.61 |
2020-04-17 | 17.23 | 16.5 | 16.68 | 17.05 | 13000.0 | 16.43 |
2020-04-16 | 17.1 | 15.61 | 17.1 | 15.9 | 19500.0 | 15.32 |
2020-04-15 | 17.82 | 16.8 | 17.46 | 16.8 | 17700.0 | 16.19 |
2020-04-14 | 19.99 | 17.75 | 19.2 | 18.03 | 21100.0 | 17.37 |
2020-04-13 | 19.12 | 18.38 | 19.12 | 18.53 | 6500.0 | 17.85 |
2020-04-09 | 19.97 | 18.21 | 18.5 | 19.97 | 13800.0 | 19.24 |
2020-04-08 | 18.51 | 18.04 | 18.16 | 18.51 | 18800.0 | 17.83 |
2020-04-07 | 19.1 | 17.46 | 18.7 | 18.1 | 27200.0 | 17.44 |
2020-04-06 | 19.71 | 17.95 | 18.65 | 18.88 | 39900.0 | 18.19 |
2020-04-03 | 19.2 | 18.1 | 18.65 | 18.39 | 6100.0 | 17.72 |
2020-04-02 | 19.8 | 18.8 | 19.69 | 18.97 | 6200.0 | 18.28 |
2020-04-01 | 20.15 | 18.49 | 20.15 | 19.89 | 16800.0 | 19.16 |
2020-03-31 | 20.5 | 18.65 | 19.57 | 20.25 | 13500.0 | 19.51 |
2020-03-30 | 20.62 | 20.01 | 20.21 | 20.01 | 3700.0 | 19.28 |
2020-03-27 | 20.3 | 19.49 | 20.0 | 19.58 | 12600.0 | 18.86 |
2020-03-26 | 21.8 | 19.82 | 19.82 | 20.5 | 14200.0 | 19.75 |
2020-03-25 | 19.82 | 18.33 | 19.23 | 19.78 | 12400.0 | 19.06 |
2020-03-24 | 20.9 | 18.5 | 19.2 | 20.0 | 19200.0 | 19.27 |
2020-03-23 | 20.54 | 18.1 | 20.51 | 18.41 | 12500.0 | 17.74 |
2020-03-20 | 19.63 | 19.0 | 19.0 | 19.63 | 34800.0 | 18.91 |
2020-03-19 | 19.7 | 16.84 | 16.84 | 19.5 | 12600.0 | 18.79 |
2020-03-18 | 19.25 | 16.2 | 16.7 | 16.84 | 21200.0 | 16.22 |
2020-03-17 | 21.0 | 16.5 | 18.0 | 19.23 | 20000.0 | 18.53 |
2020-03-16 | 21.4 | 15.5 | 21.4 | 16.5 | 26300.0 | 15.9 |
2020-03-13 | 22.72 | 16.0 | 16.0 | 22.72 | 17200.0 | 21.89 |
2020-03-12 | 17.67 | 15.5 | 17.0 | 15.51 | 26500.0 | 14.94 |
2020-03-11 | 18.86 | 17.05 | 18.86 | 17.49 | 13000.0 | 16.85 |
2020-03-10 | 19.34 | 16.82 | 18.73 | 18.84 | 20300.0 | 18.15 |
2020-03-09 | 19.3 | 17.75 | 19.21 | 18.35 | 14500.0 | 17.68 |
2020-03-06 | 21.6 | 20.16 | 20.88 | 20.48 | 9600.0 | 19.73 |
2020-03-05 | 21.61 | 19.73 | 21.05 | 20.53 | 24200.0 | 19.78 |
2020-03-04 | 22.39 | 20.0 | 21.02 | 21.05 | 25200.0 | 20.28 |
2020-03-03 | 21.95 | 20.2 | 21.95 | 20.2 | 9400.0 | 19.46 |
2020-03-02 | 22.6 | 20.57 | 21.1 | 22.1 | 4000.0 | 21.29 |
2020-02-28 | 22.14 | 20.75 | 21.41 | 21.27 | 13800.0 | 20.49 |
2020-02-27 | 23.15 | 22.02 | 23.1 | 22.02 | 8500.0 | 21.22 |
2020-02-26 | 23.6 | 23.3 | 23.6 | 23.3 | 2200.0 | 22.45 |
2020-02-25 | 24.5 | 23.09 | 24.4 | 23.2 | 7600.0 | 22.35 |
2020-02-24 | 24.6 | 22.82 | 23.47 | 24.5 | 13100.0 | 23.6 |
2020-02-21 | 23.79 | 23.49 | 23.6 | 23.49 | 4500.0 | 22.63 |
2020-02-20 | 23.52 | 23.15 | 23.15 | 23.52 | 4200.0 | 22.66 |
2020-02-19 | 23.95 | 23.05 | 23.84 | 23.23 | 11400.0 | 22.38 |
2020-02-18 | 24.38 | 23.8 | 24.38 | 23.87 | 8400.0 | 23.0 |