名前 | Meridian Corporation Common Stock |
ティッカー | MRBK |
国 | United States |
上場年 | 2017.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 24.48 | 22.97 | 23.0 | 23.81 | 30600.0 | 23.81 |
2021-02-12 | 23.09 | 22.6 | 22.75 | 22.9 | 22900.0 | 22.9 |
2021-02-11 | 22.89 | 22.55 | 22.6 | 22.75 | 19000.0 | 22.75 |
2021-02-10 | 22.89 | 22.23 | 22.7 | 22.7 | 27200.0 | 22.7 |
2021-02-09 | 22.6 | 22.2 | 22.2 | 22.6 | 22900.0 | 22.48 |
2021-02-08 | 22.58 | 21.84 | 22.14 | 22.2 | 40300.0 | 22.08 |
2021-02-05 | 22.31 | 21.23 | 21.46 | 22.0 | 46000.0 | 21.88 |
2021-02-04 | 21.6 | 21.0 | 21.22 | 21.41 | 21400.0 | 21.29 |
2021-02-03 | 21.32 | 20.85 | 20.9 | 21.32 | 32800.0 | 21.2 |
2021-02-02 | 21.21 | 20.3 | 20.87 | 20.75 | 21900.0 | 20.64 |
2021-02-01 | 20.59 | 20.05 | 20.18 | 20.12 | 11800.0 | 20.01 |
2021-01-29 | 20.5 | 19.08 | 20.5 | 20.28 | 11000.0 | 20.17 |
2021-01-28 | 20.55 | 19.23 | 19.53 | 20.4 | 16700.0 | 20.29 |
2021-01-27 | 19.75 | 18.5 | 19.75 | 19.39 | 26800.0 | 19.28 |
2021-01-26 | 20.48 | 19.85 | 20.48 | 20.19 | 17000.0 | 20.08 |
2021-01-25 | 19.99 | 19.27 | 19.99 | 19.95 | 15100.0 | 19.84 |
2021-01-22 | 20.3 | 19.75 | 19.75 | 20.14 | 12900.0 | 20.03 |
2021-01-21 | 20.16 | 19.78 | 20.16 | 19.94 | 6000.0 | 19.83 |
2021-01-20 | 20.82 | 19.73 | 20.82 | 20.29 | 19700.0 | 20.18 |
2021-01-19 | 21.23 | 20.1 | 21.23 | 20.73 | 25300.0 | 20.62 |
2021-01-15 | 21.13 | 20.75 | 21.06 | 21.09 | 10300.0 | 20.97 |
2021-01-14 | 21.45 | 20.99 | 20.99 | 21.22 | 37900.0 | 21.1 |
2021-01-13 | 21.37 | 20.73 | 21.37 | 20.92 | 8900.0 | 20.8 |
2021-01-12 | 21.52 | 21.37 | 21.49 | 21.37 | 9300.0 | 21.25 |
2021-01-11 | 21.35 | 21.03 | 21.22 | 21.24 | 13800.0 | 21.12 |
2021-01-08 | 22.32 | 20.61 | 22.32 | 21.31 | 43800.0 | 21.19 |
2021-01-07 | 22.46 | 20.9 | 20.9 | 21.85 | 28600.0 | 21.73 |
2021-01-06 | 21.92 | 20.5 | 20.5 | 21.0 | 26100.0 | 20.88 |
2021-01-05 | 20.56 | 20.01 | 20.47 | 20.44 | 18500.0 | 20.33 |
2021-01-04 | 21.37 | 20.22 | 20.85 | 20.22 | 34900.0 | 20.11 |
2020-12-31 | 21.15 | 20.76 | 20.96 | 20.8 | 10600.0 | 20.68 |
2020-12-30 | 21.24 | 20.68 | 20.8 | 20.86 | 18100.0 | 20.74 |
2020-12-29 | 22.5 | 20.74 | 21.48 | 20.9 | 13900.0 | 20.78 |
2020-12-28 | 21.75 | 20.6 | 20.6 | 21.38 | 28900.0 | 21.26 |
2020-12-24 | 21.52 | 20.76 | 21.01 | 20.76 | 8200.0 | 20.65 |
2020-12-23 | 21.29 | 20.16 | 20.16 | 21.02 | 48100.0 | 20.9 |
2020-12-22 | 22.77 | 20.1 | 22.76 | 20.79 | 39600.0 | 20.68 |
2020-12-21 | 24.37 | 22.3 | 24.34 | 22.68 | 43700.0 | 22.55 |
2020-12-18 | 26.0 | 22.09 | 23.47 | 24.5 | 93000.0 | 24.36 |
2020-12-17 | 23.77 | 21.9 | 21.93 | 23.61 | 25100.0 | 23.48 |
2020-12-16 | 22.07 | 21.6 | 21.92 | 21.69 | 9000.0 | 21.57 |
2020-12-15 | 22.18 | 21.38 | 21.38 | 21.89 | 19100.0 | 21.77 |
2020-12-14 | 22.25 | 21.25 | 22.04 | 21.36 | 17600.0 | 21.24 |
2020-12-11 | 22.85 | 21.75 | 21.75 | 22.25 | 38800.0 | 22.13 |
2020-12-10 | 21.89 | 20.5 | 20.58 | 21.65 | 19800.0 | 21.53 |
2020-12-09 | 21.51 | 19.13 | 19.94 | 20.77 | 29200.0 | 20.66 |
2020-12-08 | 20.0 | 18.9 | 19.0 | 19.75 | 10400.0 | 19.64 |
2020-12-07 | 19.05 | 18.47 | 18.73 | 18.95 | 17300.0 | 18.85 |
2020-12-04 | 18.6 | 18.37 | 18.48 | 18.55 | 15900.0 | 18.45 |
2020-12-03 | 18.59 | 18.2 | 18.59 | 18.39 | 11300.0 | 18.29 |
2020-12-02 | 18.65 | 18.39 | 18.63 | 18.45 | 9900.0 | 18.35 |
2020-12-01 | 18.75 | 18.55 | 18.62 | 18.65 | 16900.0 | 18.55 |
2020-11-30 | 18.87 | 18.39 | 18.87 | 18.6 | 17600.0 | 18.5 |
2020-11-27 | 18.75 | 18.57 | 18.75 | 18.65 | 6200.0 | 18.55 |
2020-11-25 | 19.07 | 18.78 | 19.07 | 18.84 | 22900.0 | 18.74 |
2020-11-24 | 19.38 | 18.93 | 18.93 | 19.07 | 32000.0 | 18.96 |
2020-11-23 | 19.0 | 18.9 | 19.0 | 18.91 | 33900.0 | 18.81 |
2020-11-20 | 18.89 | 18.72 | 18.72 | 18.85 | 20700.0 | 18.75 |
2020-11-19 | 18.82 | 18.49 | 18.49 | 18.82 | 14200.0 | 18.72 |
2020-11-18 | 18.8 | 18.61 | 18.76 | 18.67 | 21300.0 | 18.57 |
2020-11-17 | 18.7 | 18.38 | 18.7 | 18.5 | 10900.0 | 18.4 |
2020-11-16 | 19.0 | 18.49 | 18.49 | 18.75 | 27900.0 | 18.65 |
2020-11-13 | 18.55 | 18.14 | 18.55 | 18.39 | 22700.0 | 18.29 |
2020-11-12 | 18.59 | 18.29 | 18.44 | 18.36 | 23200.0 | 18.26 |
2020-11-11 | 18.54 | 18.17 | 18.51 | 18.4 | 7300.0 | 18.3 |
2020-11-10 | 18.75 | 18.38 | 18.65 | 18.4 | 25300.0 | 18.3 |
2020-11-09 | 18.96 | 18.27 | 18.7 | 18.45 | 20500.0 | 18.35 |
2020-11-06 | 18.0 | 17.44 | 18.0 | 17.9 | 9700.0 | 17.8 |
2020-11-05 | 18.15 | 17.72 | 17.81 | 18.05 | 14800.0 | 17.83 |
2020-11-04 | 18.51 | 17.25 | 17.82 | 17.66 | 8500.0 | 17.44 |
2020-11-03 | 18.48 | 17.63 | 18.04 | 18.0 | 19000.0 | 17.78 |
2020-11-02 | 17.93 | 17.37 | 17.5 | 17.93 | 11900.0 | 17.71 |
2020-10-30 | 17.85 | 17.26 | 17.85 | 17.58 | 4000.0 | 17.36 |
2020-10-29 | 17.85 | 16.87 | 17.1 | 17.79 | 12400.0 | 17.57 |
2020-10-28 | 17.84 | 16.21 | 17.74 | 17.48 | 15800.0 | 17.26 |
2020-10-27 | 18.3 | 17.7 | 17.7 | 17.81 | 21200.0 | 17.59 |
2020-10-26 | 17.96 | 17.11 | 17.52 | 17.7 | 6200.0 | 17.48 |
2020-10-23 | 18.2 | 16.37 | 18.16 | 17.68 | 8300.0 | 17.46 |
2020-10-22 | 18.3 | 17.94 | 18.3 | 17.94 | 9100.0 | 17.72 |
2020-10-21 | 18.15 | 17.88 | 18.14 | 18.12 | 8200.0 | 17.89 |
2020-10-20 | 18.15 | 17.68 | 17.68 | 18.09 | 9700.0 | 17.87 |
2020-10-19 | 17.96 | 17.46 | 17.95 | 17.75 | 2800.0 | 17.53 |
2020-10-16 | 18.22 | 17.27 | 17.31 | 17.75 | 13600.0 | 17.53 |
2020-10-15 | 17.69 | 17.25 | 17.44 | 17.45 | 7500.0 | 17.23 |
2020-10-14 | 17.8 | 17.33 | 17.49 | 17.33 | 3400.0 | 17.11 |
2020-10-13 | 17.57 | 16.87 | 17.33 | 17.13 | 2900.0 | 16.92 |
2020-10-12 | 18.23 | 17.12 | 18.23 | 17.49 | 12100.0 | 17.27 |
2020-10-09 | 18.15 | 17.91 | 18.05 | 18.0 | 8100.0 | 17.78 |
2020-10-08 | 19.22 | 17.87 | 18.47 | 18.09 | 11900.0 | 17.87 |
2020-10-07 | 19.5 | 18.04 | 18.66 | 18.29 | 26400.0 | 18.06 |
2020-10-06 | 19.78 | 17.62 | 17.62 | 18.35 | 25400.0 | 18.12 |
2020-10-05 | 17.71 | 16.56 | 16.56 | 17.45 | 12700.0 | 17.23 |
2020-10-02 | 17.02 | 16.44 | 16.45 | 16.44 | 7700.0 | 16.24 |
2020-10-01 | 17.2 | 16.2 | 16.29 | 16.74 | 22900.0 | 16.53 |
2020-09-30 | 16.31 | 15.64 | 15.64 | 16.13 | 12100.0 | 15.93 |
2020-09-29 | 15.85 | 15.39 | 15.49 | 15.5 | 13900.0 | 15.31 |
2020-09-28 | 15.47 | 14.85 | 14.85 | 15.31 | 17500.0 | 15.12 |
2020-09-25 | 14.99 | 14.34 | 14.45 | 14.7 | 11900.0 | 14.52 |
2020-09-24 | 14.39 | 14.12 | 14.39 | 14.21 | 9100.0 | 14.03 |
2020-09-23 | 14.81 | 14.15 | 14.81 | 14.22 | 8800.0 | 14.04 |
2020-09-22 | 15.17 | 14.29 | 15.1 | 14.4 | 12700.0 | 14.22 |
2020-09-21 | 15.62 | 14.7 | 15.24 | 14.76 | 64600.0 | 14.58 |
2020-09-18 | 15.64 | 14.9 | 14.96 | 15.58 | 55800.0 | 15.39 |
2020-09-17 | 14.96 | 14.62 | 14.89 | 14.81 | 12500.0 | 14.63 |
2020-09-16 | 15.18 | 14.77 | 14.98 | 14.8 | 21700.0 | 14.62 |
2020-09-15 | 14.96 | 14.68 | 14.88 | 14.83 | 53700.0 | 14.65 |
2020-09-14 | 15.2 | 14.5 | 14.5 | 14.73 | 27200.0 | 14.55 |
2020-09-11 | 15.15 | 14.35 | 15.15 | 14.36 | 32100.0 | 14.18 |
2020-09-10 | 15.12 | 14.87 | 14.91 | 14.98 | 46400.0 | 14.79 |
2020-09-09 | 15.18 | 14.66 | 15.18 | 14.76 | 6600.0 | 14.58 |
2020-09-08 | 15.18 | 14.55 | 15.1 | 15.18 | 8600.0 | 14.99 |
2020-09-04 | 15.29 | 15.0 | 15.23 | 15.29 | 7800.0 | 15.1 |
2020-09-03 | 15.16 | 14.82 | 15.13 | 15.16 | 26600.0 | 14.97 |
2020-09-02 | 15.02 | 14.88 | 14.88 | 15.02 | 3500.0 | 14.83 |
2020-09-01 | 15.04 | 14.87 | 14.87 | 14.96 | 5300.0 | 14.77 |
2020-08-31 | 15.05 | 14.65 | 15.05 | 14.67 | 9900.0 | 14.49 |
2020-08-28 | 15.35 | 14.74 | 14.96 | 15.07 | 10900.0 | 14.88 |
2020-08-27 | 15.33 | 14.78 | 15.29 | 14.81 | 12100.0 | 14.63 |
2020-08-26 | 15.27 | 14.73 | 15.27 | 14.73 | 11600.0 | 14.55 |
2020-08-25 | 15.48 | 14.98 | 15.32 | 15.15 | 7200.0 | 14.96 |
2020-08-24 | 15.2 | 14.81 | 15.0 | 14.97 | 11800.0 | 14.78 |
2020-08-21 | 15.42 | 14.89 | 15.35 | 15.36 | 7300.0 | 15.17 |
2020-08-20 | 15.2 | 14.97 | 15.2 | 15.2 | 4200.0 | 15.01 |
2020-08-19 | 15.39 | 15.15 | 15.39 | 15.3 | 5900.0 | 15.11 |
2020-08-18 | 15.68 | 15.0 | 15.56 | 15.0 | 4000.0 | 14.81 |
2020-08-17 | 16.46 | 15.75 | 16.46 | 15.75 | 10200.0 | 15.55 |
2020-08-14 | 16.48 | 16.15 | 16.48 | 16.35 | 1900.0 | 16.15 |
2020-08-13 | 16.5 | 16.31 | 16.5 | 16.34 | 2000.0 | 16.14 |
2020-08-12 | 16.61 | 16.49 | 16.61 | 16.49 | 7200.0 | 16.29 |
2020-08-11 | 16.84 | 16.2 | 16.84 | 16.29 | 13700.0 | 16.09 |
2020-08-10 | 16.83 | 16.0 | 16.0 | 16.51 | 6100.0 | 16.3 |
2020-08-07 | 16.0 | 15.29 | 15.51 | 15.99 | 7000.0 | 15.79 |
2020-08-06 | 15.75 | 15.31 | 15.75 | 15.42 | 2900.0 | 15.11 |
2020-08-05 | 15.77 | 14.93 | 15.63 | 15.77 | 5300.0 | 15.45 |
2020-08-04 | 15.4 | 14.53 | 14.53 | 15.2 | 2900.0 | 14.89 |
2020-08-03 | 15.15 | 14.28 | 15.15 | 14.64 | 8800.0 | 14.34 |
2020-07-31 | 15.28 | 15.02 | 15.28 | 15.02 | 3000.0 | 14.71 |
2020-07-30 | 14.9 | 14.53 | 14.9 | 14.77 | 2300.0 | 14.47 |
2020-07-29 | 15.17 | 14.54 | 14.91 | 15.0 | 11100.0 | 14.69 |
2020-07-28 | 15.62 | 14.19 | 14.19 | 15.15 | 25700.0 | 14.84 |
2020-07-27 | 14.29 | 13.65 | 14.24 | 14.01 | 27400.0 | 13.72 |
2020-07-24 | 14.49 | 13.98 | 14.0 | 14.02 | 15200.0 | 13.73 |
2020-07-23 | 15.03 | 14.12 | 14.9 | 14.55 | 8700.0 | 14.25 |
2020-07-22 | 14.89 | 14.43 | 14.89 | 14.43 | 2500.0 | 14.14 |
2020-07-21 | 14.92 | 14.44 | 14.58 | 14.89 | 2800.0 | 14.59 |
2020-07-20 | 15.23 | 14.58 | 14.6 | 14.58 | 3200.0 | 14.28 |
2020-07-17 | 14.53 | 13.88 | 13.88 | 14.53 | 2200.0 | 14.23 |
2020-07-16 | 14.5 | 13.89 | 13.91 | 14.07 | 4000.0 | 13.78 |
2020-07-15 | 15.18 | 13.1 | 14.1 | 14.54 | 27100.0 | 14.24 |
2020-07-14 | 13.86 | 13.13 | 13.76 | 13.86 | 17000.0 | 13.58 |
2020-07-13 | 13.86 | 13.04 | 13.86 | 13.77 | 3000.0 | 13.49 |
2020-07-10 | 13.9 | 12.72 | 12.72 | 13.89 | 12700.0 | 13.61 |
2020-07-09 | 13.7 | 12.7 | 13.7 | 12.75 | 29200.0 | 12.49 |
2020-07-08 | 14.53 | 13.52 | 14.53 | 13.88 | 30700.0 | 13.6 |
2020-07-07 | 15.71 | 14.16 | 15.42 | 14.33 | 25800.0 | 14.04 |
2020-07-06 | 15.71 | 15.54 | 15.57 | 15.71 | 2700.0 | 15.39 |
2020-07-02 | 16.09 | 15.42 | 15.55 | 15.5 | 10500.0 | 15.18 |
2020-07-01 | 16.18 | 15.38 | 15.85 | 15.38 | 3200.0 | 15.07 |
2020-06-30 | 16.75 | 15.69 | 15.81 | 15.85 | 24400.0 | 15.53 |
2020-06-29 | 16.9 | 15.69 | 16.9 | 16.6 | 28400.0 | 16.26 |
2020-06-26 | 17.95 | 15.01 | 16.82 | 16.45 | 640700.0 | 16.11 |
2020-06-25 | 17.0 | 16.65 | 17.0 | 16.9 | 61400.0 | 16.55 |
2020-06-24 | 17.0 | 16.9 | 17.0 | 16.95 | 40200.0 | 16.6 |
2020-06-23 | 17.05 | 16.88 | 17.0 | 17.0 | 34800.0 | 16.65 |
2020-06-22 | 17.23 | 16.48 | 17.11 | 17.0 | 34600.0 | 16.65 |
2020-06-19 | 17.0 | 16.57 | 16.57 | 16.9 | 27200.0 | 16.55 |
2020-06-18 | 17.25 | 15.38 | 16.91 | 17.0 | 45700.0 | 16.65 |
2020-06-17 | 17.1 | 16.9 | 16.9 | 17.0 | 9500.0 | 16.65 |
2020-06-16 | 17.2 | 16.85 | 17.2 | 17.08 | 19700.0 | 16.73 |
2020-06-15 | 17.17 | 16.39 | 16.5 | 16.9 | 15500.0 | 16.55 |
2020-06-12 | 17.0 | 16.31 | 16.83 | 16.31 | 27600.0 | 15.98 |
2020-06-11 | 16.7 | 16.25 | 16.7 | 16.25 | 10600.0 | 15.92 |
2020-06-10 | 17.34 | 16.48 | 16.48 | 17.14 | 17200.0 | 16.79 |
2020-06-09 | 17.35 | 16.27 | 16.85 | 17.2 | 21400.0 | 16.85 |
2020-06-08 | 17.49 | 15.85 | 16.21 | 17.4 | 25700.0 | 17.04 |
2020-06-05 | 16.13 | 14.68 | 15.98 | 16.12 | 22000.0 | 15.79 |
2020-06-04 | 16.0 | 15.2 | 15.2 | 15.5 | 20600.0 | 15.18 |
2020-06-03 | 16.5 | 14.6 | 14.8 | 15.65 | 14100.0 | 15.33 |
2020-06-02 | 15.19 | 14.2 | 14.82 | 14.8 | 14700.0 | 14.49 |
2020-06-01 | 15.92 | 14.56 | 15.22 | 14.82 | 14900.0 | 14.52 |
2020-05-29 | 15.83 | 15.0 | 15.25 | 15.19 | 15500.0 | 14.88 |
2020-05-28 | 16.13 | 16.13 | 16.13 | 16.13 | 0.0 | 15.8 |
2020-05-27 | 16.5 | 15.62 | 16.11 | 16.13 | 5100.0 | 15.8 |
2020-05-26 | 16.6 | 15.09 | 15.85 | 16.59 | 6500.0 | 16.25 |
2020-05-22 | 16.06 | 15.3 | 15.8 | 15.8 | 6800.0 | 15.48 |
2020-05-21 | 16.45 | 15.75 | 15.75 | 15.78 | 14100.0 | 15.46 |
2020-05-20 | 16.57 | 16.35 | 16.54 | 16.5 | 5200.0 | 16.16 |
2020-05-19 | 16.48 | 16.15 | 16.16 | 16.48 | 47200.0 | 16.14 |
2020-05-18 | 16.67 | 15.78 | 16.57 | 16.47 | 12900.0 | 16.13 |
2020-05-15 | 16.48 | 15.6 | 16.0 | 16.48 | 2500.0 | 16.14 |
2020-05-14 | 16.6 | 15.65 | 15.88 | 15.65 | 14200.0 | 15.33 |
2020-05-13 | 16.69 | 16.29 | 16.42 | 16.69 | 1100.0 | 16.35 |
2020-05-12 | 16.99 | 16.0 | 16.99 | 16.0 | 4400.0 | 15.67 |
2020-05-11 | 17.0 | 15.63 | 16.26 | 16.1 | 6200.0 | 15.77 |
2020-05-08 | 17.21 | 16.76 | 17.17 | 16.95 | 6900.0 | 16.6 |
2020-05-07 | 17.2 | 16.89 | 17.05 | 16.95 | 2900.0 | 16.6 |
2020-05-06 | 17.0 | 15.86 | 16.3 | 16.1 | 12000.0 | 15.77 |
2020-05-05 | 15.5 | 14.4 | 14.61 | 15.5 | 7800.0 | 15.18 |
2020-05-04 | 14.94 | 14.42 | 14.42 | 14.9 | 1500.0 | 14.6 |
2020-05-01 | 15.23 | 13.21 | 14.5 | 13.98 | 7000.0 | 13.69 |
2020-04-30 | 14.81 | 14.4 | 14.4 | 14.65 | 5500.0 | 14.35 |
2020-04-29 | 15.03 | 14.22 | 15.03 | 14.8 | 2800.0 | 14.5 |
2020-04-28 | 17.6 | 13.61 | 13.82 | 13.61 | 10600.0 | 13.33 |
2020-04-27 | 13.24 | 12.28 | 12.28 | 13.24 | 7500.0 | 12.97 |
2020-04-24 | 13.33 | 12.41 | 12.84 | 12.41 | 9100.0 | 12.16 |
2020-04-23 | 12.83 | 12.59 | 12.59 | 12.83 | 4200.0 | 12.57 |
2020-04-22 | 13.59 | 12.65 | 13.25 | 12.95 | 17200.0 | 12.69 |
2020-04-21 | 12.75 | 12.33 | 12.75 | 12.74 | 5500.0 | 12.48 |
2020-04-20 | 12.95 | 12.41 | 12.7 | 12.62 | 5600.0 | 12.37 |
2020-04-17 | 13.46 | 12.07 | 13.45 | 12.07 | 20600.0 | 11.82 |
2020-04-16 | 13.08 | 11.84 | 12.98 | 11.84 | 7000.0 | 11.6 |
2020-04-15 | 13.88 | 12.4 | 13.88 | 12.64 | 3200.0 | 12.38 |
2020-04-14 | 13.93 | 13.88 | 13.93 | 13.9 | 900.0 | 13.62 |
2020-04-13 | 14.0 | 13.0 | 14.0 | 13.79 | 3700.0 | 13.51 |
2020-04-09 | 14.45 | 13.04 | 13.25 | 14.0 | 39900.0 | 13.71 |
2020-04-08 | 13.15 | 12.8 | 12.89 | 13.15 | 1800.0 | 12.88 |
2020-04-07 | 13.4 | 12.15 | 13.0 | 12.83 | 5100.0 | 12.57 |
2020-04-06 | 12.85 | 11.51 | 11.81 | 12.81 | 5200.0 | 12.55 |
2020-04-03 | 13.2 | 11.9 | 12.49 | 12.4 | 13300.0 | 12.15 |
2020-04-02 | 13.4 | 12.02 | 13.25 | 12.6 | 30400.0 | 12.34 |
2020-04-01 | 13.49 | 12.75 | 12.75 | 13.48 | 1200.0 | 13.2 |
2020-03-31 | 13.74 | 13.22 | 13.22 | 13.68 | 2800.0 | 13.4 |
2020-03-30 | 13.3 | 12.41 | 12.78 | 12.5 | 18100.0 | 12.24 |
2020-03-27 | 14.18 | 13.0 | 14.17 | 13.48 | 13500.0 | 13.2 |
2020-03-26 | 15.5 | 13.8 | 13.8 | 14.47 | 5800.0 | 14.17 |
2020-03-25 | 13.8 | 10.68 | 12.15 | 13.4 | 18100.0 | 13.13 |
2020-03-24 | 13.8 | 13.11 | 13.8 | 13.12 | 2400.0 | 12.85 |
2020-03-23 | 12.84 | 11.75 | 12.0 | 12.84 | 2100.0 | 12.58 |
2020-03-20 | 13.52 | 12.29 | 12.29 | 12.68 | 1000.0 | 12.42 |
2020-03-19 | 14.21 | 12.49 | 12.91 | 12.6 | 9600.0 | 12.34 |
2020-03-18 | 15.57 | 13.01 | 14.82 | 13.6 | 4300.0 | 13.32 |
2020-03-17 | 15.07 | 13.47 | 14.11 | 14.33 | 31700.0 | 14.04 |
2020-03-16 | 16.8 | 14.94 | 16.8 | 15.18 | 6300.0 | 14.87 |
2020-03-13 | 16.93 | 16.0 | 16.5 | 16.03 | 13800.0 | 15.7 |
2020-03-12 | 17.1 | 15.47 | 17.1 | 16.02 | 3000.0 | 15.69 |
2020-03-11 | 18.25 | 16.13 | 18.25 | 17.1 | 11100.0 | 16.75 |
2020-03-10 | 18.55 | 18.22 | 18.34 | 18.32 | 16000.0 | 17.95 |
2020-03-09 | 19.4 | 18.5 | 19.4 | 18.6 | 286500.0 | 18.22 |
2020-03-06 | 20.0 | 19.4 | 19.99 | 19.41 | 43000.0 | 19.01 |
2020-03-05 | 19.9 | 19.9 | 19.9 | 19.9 | 0.0 | 19.49 |
2020-03-04 | 20.4 | 19.63 | 20.0 | 19.9 | 3600.0 | 19.49 |
2020-03-03 | 19.97 | 19.74 | 19.81 | 19.97 | 30700.0 | 19.56 |
2020-03-02 | 20.23 | 19.9 | 19.91 | 20.0 | 8300.0 | 19.59 |
2020-02-28 | 19.9 | 19.5 | 19.5 | 19.75 | 6400.0 | 19.35 |
2020-02-27 | 19.95 | 19.68 | 19.68 | 19.83 | 4700.0 | 19.43 |
2020-02-26 | 20.13 | 19.9 | 20.11 | 19.95 | 1100.0 | 19.54 |
2020-02-25 | 20.46 | 19.75 | 20.46 | 20.0 | 19000.0 | 19.59 |
2020-02-24 | 20.22 | 20.01 | 20.22 | 20.15 | 1600.0 | 19.73 |
2020-02-21 | 20.29 | 20.05 | 20.05 | 20.05 | 2200.0 | 19.64 |
2020-02-20 | 20.13 | 20.13 | 20.13 | 20.13 | 300.0 | 19.72 |
2020-02-19 | 20.5 | 20.06 | 20.33 | 20.13 | 2900.0 | 19.72 |
2020-02-18 | 20.65 | 20.27 | 20.59 | 20.59 | 2500.0 | 20.17 |