名前 | Oppenheimer Holdings Inc. Class A Common Stock (DE) |
ティッカー | OPY |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 37.71 | 37.01 | 37.28 | 37.33 | 64100.0 | 37.33 |
2021-02-12 | 37.2 | 36.71 | 36.88 | 37.1 | 64800.0 | 37.1 |
2021-02-11 | 37.31 | 36.26 | 37.23 | 36.82 | 42900.0 | 36.82 |
2021-02-10 | 37.85 | 37.02 | 37.52 | 37.23 | 60700.0 | 37.11 |
2021-02-09 | 37.99 | 37.12 | 37.82 | 37.39 | 102200.0 | 37.27 |
2021-02-08 | 38.01 | 36.81 | 37.7 | 37.85 | 159300.0 | 37.73 |
2021-02-05 | 37.79 | 36.77 | 36.95 | 37.55 | 180500.0 | 37.43 |
2021-02-04 | 36.69 | 35.5 | 36.35 | 36.53 | 148000.0 | 36.41 |
2021-02-03 | 37.17 | 35.89 | 36.81 | 35.97 | 123500.0 | 35.85 |
2021-02-02 | 37.67 | 36.2 | 37.3 | 36.85 | 157400.0 | 36.73 |
2021-02-01 | 37.02 | 35.19 | 35.32 | 36.88 | 321700.0 | 36.76 |
2021-01-29 | 35.5 | 32.06 | 32.06 | 34.67 | 447100.0 | 34.56 |
2021-01-28 | 30.92 | 29.99 | 30.46 | 30.65 | 96300.0 | 30.55 |
2021-01-27 | 31.71 | 30.25 | 31.71 | 30.27 | 122300.0 | 30.17 |
2021-01-26 | 32.12 | 31.73 | 32.12 | 31.78 | 73300.0 | 31.68 |
2021-01-25 | 32.4 | 31.7 | 32.17 | 31.97 | 106400.0 | 31.87 |
2021-01-22 | 32.45 | 31.72 | 32.01 | 32.38 | 129400.0 | 32.28 |
2021-01-21 | 32.77 | 32.13 | 32.25 | 32.43 | 117100.0 | 32.33 |
2021-01-20 | 32.79 | 32.1 | 32.7 | 32.45 | 111000.0 | 32.35 |
2021-01-19 | 32.92 | 32.05 | 32.92 | 32.63 | 113600.0 | 32.52 |
2021-01-15 | 32.81 | 31.87 | 32.0 | 32.58 | 78100.0 | 32.47 |
2021-01-14 | 32.65 | 32.09 | 32.24 | 32.19 | 87600.0 | 32.09 |
2021-01-13 | 32.61 | 32.1 | 32.27 | 32.34 | 57800.0 | 32.24 |
2021-01-12 | 32.5 | 32.09 | 32.43 | 32.25 | 63600.0 | 32.15 |
2021-01-11 | 32.54 | 31.61 | 31.8 | 32.16 | 99100.0 | 32.06 |
2021-01-08 | 32.65 | 31.87 | 32.3 | 32.06 | 135200.0 | 31.96 |
2021-01-07 | 33.0 | 32.08 | 32.43 | 32.08 | 94300.0 | 31.98 |
2021-01-06 | 32.73 | 31.84 | 31.99 | 32.19 | 126500.0 | 32.09 |
2021-01-05 | 31.96 | 31.25 | 31.25 | 31.37 | 97500.0 | 31.27 |
2021-01-04 | 31.59 | 31.07 | 31.58 | 31.41 | 128500.0 | 31.31 |
2020-12-31 | 31.67 | 31.13 | 31.46 | 31.43 | 76400.0 | 31.33 |
2020-12-30 | 31.75 | 31.09 | 31.43 | 31.41 | 78600.0 | 31.31 |
2020-12-29 | 31.55 | 31.11 | 31.55 | 31.31 | 80000.0 | 31.21 |
2020-12-28 | 32.24 | 31.52 | 31.91 | 31.52 | 111600.0 | 31.42 |
2020-12-24 | 31.85 | 31.16 | 31.48 | 31.72 | 26900.0 | 31.62 |
2020-12-23 | 31.99 | 31.34 | 31.5 | 31.39 | 68200.0 | 31.29 |
2020-12-22 | 31.82 | 31.32 | 31.81 | 31.43 | 91300.0 | 31.33 |
2020-12-21 | 33.24 | 32.01 | 32.43 | 32.76 | 183800.0 | 31.66 |
2020-12-18 | 33.55 | 32.94 | 33.35 | 32.94 | 157700.0 | 31.83 |
2020-12-17 | 33.31 | 32.09 | 32.4 | 33.21 | 101200.0 | 32.09 |
2020-12-16 | 32.51 | 31.9 | 32.23 | 32.34 | 105100.0 | 31.25 |
2020-12-15 | 32.32 | 31.0 | 31.69 | 32.19 | 196100.0 | 31.11 |
2020-12-14 | 31.93 | 31.15 | 31.56 | 31.35 | 115300.0 | 30.3 |
2020-12-11 | 31.74 | 30.94 | 31.53 | 31.24 | 43900.0 | 30.19 |
2020-12-10 | 31.53 | 30.79 | 30.79 | 31.49 | 108500.0 | 30.43 |
2020-12-09 | 31.1 | 30.4 | 30.9 | 30.52 | 62900.0 | 29.49 |
2020-12-08 | 31.12 | 30.3 | 30.39 | 30.63 | 80800.0 | 29.6 |
2020-12-07 | 31.03 | 30.34 | 31.0 | 30.64 | 64500.0 | 29.61 |
2020-12-04 | 31.4 | 30.75 | 30.75 | 31.03 | 77600.0 | 29.99 |
2020-12-03 | 31.1 | 30.45 | 30.75 | 30.62 | 100000.0 | 29.59 |
2020-12-02 | 31.09 | 30.2 | 30.55 | 30.33 | 83000.0 | 29.31 |
2020-12-01 | 30.79 | 29.96 | 29.99 | 30.73 | 96700.0 | 29.7 |
2020-11-30 | 30.01 | 29.46 | 29.74 | 29.49 | 86800.0 | 28.5 |
2020-11-27 | 30.1 | 29.4 | 29.55 | 30.04 | 65800.0 | 29.03 |
2020-11-25 | 30.33 | 29.44 | 30.16 | 29.64 | 88200.0 | 28.64 |
2020-11-24 | 30.32 | 29.55 | 29.7 | 30.32 | 127100.0 | 29.3 |
2020-11-23 | 29.95 | 29.21 | 29.55 | 29.31 | 101300.0 | 28.32 |
2020-11-20 | 29.24 | 28.8 | 28.95 | 29.16 | 58500.0 | 28.18 |
2020-11-19 | 29.19 | 28.56 | 28.85 | 29.15 | 53500.0 | 28.17 |
2020-11-18 | 30.0 | 28.89 | 29.95 | 28.91 | 101300.0 | 27.94 |
2020-11-17 | 29.98 | 29.24 | 29.36 | 29.84 | 73600.0 | 28.84 |
2020-11-16 | 29.5 | 28.65 | 28.72 | 29.5 | 106800.0 | 28.51 |
2020-11-13 | 28.5 | 27.84 | 27.84 | 28.2 | 116200.0 | 27.25 |
2020-11-12 | 27.89 | 27.41 | 27.51 | 27.73 | 70000.0 | 26.8 |
2020-11-11 | 28.0 | 27.35 | 28.0 | 27.76 | 81300.0 | 26.83 |
2020-11-10 | 28.02 | 27.0 | 27.18 | 27.84 | 92200.0 | 26.9 |
2020-11-09 | 28.0 | 26.75 | 26.77 | 27.05 | 154200.0 | 26.02 |
2020-11-06 | 26.07 | 25.32 | 25.83 | 25.46 | 56300.0 | 24.49 |
2020-11-05 | 26.15 | 25.61 | 25.61 | 25.93 | 66100.0 | 24.95 |
2020-11-04 | 25.93 | 24.75 | 25.19 | 25.56 | 83100.0 | 24.59 |
2020-11-03 | 26.01 | 25.53 | 25.68 | 25.74 | 80100.0 | 24.76 |
2020-11-02 | 25.52 | 25.1 | 25.37 | 25.2 | 66400.0 | 24.24 |
2020-10-30 | 26.0 | 24.44 | 25.93 | 25.06 | 76900.0 | 24.11 |
2020-10-29 | 27.19 | 25.92 | 26.56 | 26.11 | 129100.0 | 25.12 |
2020-10-28 | 26.92 | 26.06 | 26.56 | 26.47 | 115800.0 | 25.47 |
2020-10-27 | 27.38 | 26.79 | 26.81 | 27.15 | 188200.0 | 26.12 |
2020-10-26 | 26.89 | 26.06 | 26.07 | 26.82 | 152100.0 | 25.8 |
2020-10-23 | 26.6 | 25.68 | 25.89 | 26.33 | 184000.0 | 25.33 |
2020-10-22 | 25.77 | 25.03 | 25.17 | 25.62 | 141100.0 | 24.65 |
2020-10-21 | 25.33 | 24.96 | 25.07 | 25.14 | 34900.0 | 24.19 |
2020-10-20 | 25.61 | 25.02 | 25.22 | 25.12 | 73800.0 | 24.17 |
2020-10-19 | 25.72 | 24.97 | 25.51 | 25.01 | 25500.0 | 24.06 |
2020-10-16 | 25.69 | 25.31 | 25.4 | 25.45 | 39800.0 | 24.48 |
2020-10-15 | 25.63 | 24.81 | 24.92 | 25.44 | 53200.0 | 24.47 |
2020-10-14 | 25.59 | 25.0 | 25.49 | 25.03 | 53300.0 | 24.08 |
2020-10-13 | 25.93 | 25.24 | 25.56 | 25.24 | 72300.0 | 24.28 |
2020-10-12 | 25.85 | 24.69 | 24.69 | 25.77 | 241200.0 | 24.79 |
2020-10-09 | 24.99 | 24.43 | 24.79 | 24.6 | 114000.0 | 23.67 |
2020-10-08 | 24.95 | 24.18 | 24.57 | 24.55 | 250000.0 | 23.62 |
2020-10-07 | 24.51 | 23.54 | 23.61 | 24.35 | 276400.0 | 23.43 |
2020-10-06 | 23.87 | 23.0 | 23.14 | 23.3 | 238500.0 | 22.42 |
2020-10-05 | 23.04 | 22.6 | 22.6 | 22.83 | 145700.0 | 21.96 |
2020-10-02 | 22.67 | 21.89 | 21.89 | 22.45 | 50900.0 | 21.6 |
2020-10-01 | 22.65 | 22.19 | 22.31 | 22.29 | 70200.0 | 21.44 |
2020-09-30 | 23.0 | 22.22 | 22.3 | 22.32 | 167700.0 | 21.47 |
2020-09-29 | 22.36 | 21.91 | 22.27 | 22.31 | 91600.0 | 21.46 |
2020-09-28 | 22.6 | 22.22 | 22.29 | 22.24 | 112100.0 | 21.4 |
2020-09-25 | 22.09 | 21.4 | 21.4 | 21.95 | 78600.0 | 21.12 |
2020-09-24 | 21.92 | 21.05 | 21.22 | 21.6 | 114200.0 | 20.78 |
2020-09-23 | 22.0 | 21.15 | 21.79 | 21.17 | 96200.0 | 20.37 |
2020-09-22 | 21.97 | 21.37 | 21.47 | 21.78 | 138400.0 | 20.95 |
2020-09-21 | 22.71 | 21.44 | 22.66 | 21.49 | 165300.0 | 20.67 |
2020-09-18 | 23.92 | 22.9 | 23.73 | 23.15 | 176200.0 | 22.27 |
2020-09-17 | 24.29 | 23.62 | 23.69 | 23.67 | 134600.0 | 22.77 |
2020-09-16 | 24.46 | 23.21 | 23.32 | 24.01 | 280900.0 | 23.1 |
2020-09-15 | 23.77 | 22.87 | 23.67 | 23.14 | 263200.0 | 22.26 |
2020-09-14 | 23.98 | 23.13 | 23.67 | 23.63 | 82700.0 | 22.73 |
2020-09-11 | 24.05 | 23.43 | 24.03 | 23.51 | 94400.0 | 22.62 |
2020-09-10 | 24.53 | 23.88 | 24.33 | 23.91 | 104600.0 | 23.0 |
2020-09-09 | 24.54 | 24.05 | 24.42 | 24.1 | 118500.0 | 23.19 |
2020-09-08 | 25.81 | 24.3 | 25.67 | 24.32 | 231900.0 | 23.4 |
2020-09-04 | 26.73 | 25.78 | 26.58 | 25.81 | 244100.0 | 24.83 |
2020-09-03 | 26.79 | 25.36 | 25.6 | 26.11 | 374000.0 | 25.12 |
2020-09-02 | 25.66 | 24.58 | 24.58 | 25.48 | 138100.0 | 24.51 |
2020-09-01 | 24.83 | 24.01 | 24.28 | 24.59 | 81900.0 | 23.66 |
2020-08-31 | 25.04 | 24.43 | 25.0 | 24.43 | 90500.0 | 23.5 |
2020-08-28 | 25.28 | 24.87 | 25.12 | 25.1 | 87900.0 | 24.15 |
2020-08-27 | 25.54 | 24.84 | 24.84 | 25.05 | 104800.0 | 24.1 |
2020-08-26 | 25.57 | 25.05 | 25.56 | 25.05 | 64600.0 | 24.1 |
2020-08-25 | 25.95 | 25.22 | 25.77 | 25.46 | 74700.0 | 24.49 |
2020-08-24 | 25.65 | 25.12 | 25.38 | 25.5 | 132600.0 | 24.53 |
2020-08-21 | 26.0 | 24.9 | 25.69 | 25.11 | 86400.0 | 24.16 |
2020-08-20 | 26.29 | 25.63 | 26.07 | 25.83 | 97900.0 | 24.85 |
2020-08-19 | 26.39 | 25.5 | 25.51 | 26.04 | 214600.0 | 25.05 |
2020-08-18 | 25.47 | 24.64 | 25.1 | 25.42 | 144200.0 | 24.46 |
2020-08-17 | 25.72 | 25.07 | 25.69 | 25.16 | 136900.0 | 24.21 |
2020-08-14 | 25.67 | 24.67 | 24.97 | 25.6 | 128300.0 | 24.63 |
2020-08-13 | 25.7 | 25.2 | 25.56 | 25.21 | 95800.0 | 24.25 |
2020-08-12 | 25.6 | 25.32 | 25.56 | 25.5 | 84500.0 | 24.53 |
2020-08-11 | 26.06 | 25.17 | 25.22 | 25.29 | 151200.0 | 24.22 |
2020-08-10 | 25.11 | 23.88 | 23.98 | 24.84 | 118700.0 | 23.78 |
2020-08-07 | 24.02 | 23.34 | 23.34 | 23.8 | 111100.0 | 22.79 |
2020-08-06 | 23.81 | 23.34 | 23.55 | 23.48 | 126500.0 | 22.48 |
2020-08-05 | 23.72 | 22.55 | 22.58 | 23.61 | 144400.0 | 22.61 |
2020-08-04 | 22.47 | 21.73 | 21.73 | 22.36 | 75900.0 | 21.41 |
2020-08-03 | 21.87 | 21.25 | 21.39 | 21.81 | 63400.0 | 20.88 |
2020-07-31 | 21.56 | 20.84 | 20.84 | 21.19 | 80400.0 | 20.29 |
2020-07-30 | 21.62 | 20.62 | 20.84 | 21.24 | 75600.0 | 20.34 |
2020-07-29 | 20.71 | 20.25 | 20.4 | 20.6 | 77200.0 | 19.72 |
2020-07-28 | 21.47 | 20.33 | 21.28 | 20.33 | 63600.0 | 19.47 |
2020-07-27 | 21.73 | 21.26 | 21.71 | 21.5 | 134000.0 | 20.59 |
2020-07-24 | 22.4 | 21.41 | 22.14 | 21.45 | 60000.0 | 20.54 |
2020-07-23 | 22.2 | 21.49 | 21.49 | 22.05 | 93100.0 | 21.11 |
2020-07-22 | 22.13 | 21.48 | 21.94 | 21.6 | 83800.0 | 20.68 |
2020-07-21 | 21.99 | 21.55 | 21.68 | 21.98 | 156500.0 | 21.05 |
2020-07-20 | 21.93 | 21.23 | 21.93 | 21.59 | 60100.0 | 20.67 |
2020-07-17 | 22.39 | 21.94 | 22.3 | 22.03 | 151000.0 | 21.09 |
2020-07-16 | 23.5 | 22.05 | 22.52 | 22.21 | 113200.0 | 21.27 |
2020-07-15 | 23.27 | 22.53 | 22.84 | 22.74 | 155800.0 | 21.77 |
2020-07-14 | 22.46 | 21.8 | 21.93 | 22.22 | 86300.0 | 21.28 |
2020-07-13 | 22.21 | 21.49 | 21.5 | 21.92 | 117900.0 | 20.99 |
2020-07-10 | 21.32 | 20.29 | 20.34 | 21.29 | 76200.0 | 20.39 |
2020-07-09 | 21.25 | 20.27 | 21.25 | 20.37 | 69100.0 | 19.5 |
2020-07-08 | 22.26 | 21.01 | 21.69 | 21.25 | 110000.0 | 20.35 |
2020-07-07 | 22.53 | 21.73 | 22.37 | 21.75 | 139700.0 | 20.83 |
2020-07-06 | 22.76 | 22.18 | 22.4 | 22.66 | 219500.0 | 21.7 |
2020-07-02 | 22.19 | 21.75 | 21.98 | 21.84 | 138500.0 | 20.91 |
2020-07-01 | 22.22 | 21.4 | 21.94 | 21.44 | 114400.0 | 20.53 |
2020-06-30 | 22.0 | 20.31 | 20.31 | 21.79 | 175400.0 | 20.86 |
2020-06-29 | 20.77 | 19.57 | 19.57 | 20.46 | 105200.0 | 19.59 |
2020-06-26 | 19.92 | 19.2 | 19.62 | 19.37 | 154700.0 | 18.55 |
2020-06-25 | 19.93 | 19.53 | 19.62 | 19.92 | 94900.0 | 19.07 |
2020-06-24 | 20.34 | 19.72 | 20.08 | 19.74 | 78300.0 | 18.9 |
2020-06-23 | 20.69 | 20.26 | 20.46 | 20.48 | 71600.0 | 19.61 |
2020-06-22 | 20.16 | 19.56 | 20.0 | 20.0 | 71900.0 | 19.15 |
2020-06-19 | 21.27 | 19.87 | 20.66 | 20.01 | 97800.0 | 19.16 |
2020-06-18 | 21.4 | 20.39 | 20.96 | 20.45 | 87900.0 | 19.58 |
2020-06-17 | 21.86 | 21.2 | 21.7 | 21.22 | 82800.0 | 20.32 |
2020-06-16 | 22.22 | 21.23 | 22.0 | 21.56 | 110200.0 | 20.64 |
2020-06-15 | 21.74 | 20.87 | 20.87 | 21.49 | 74900.0 | 20.58 |
2020-06-12 | 21.96 | 21.11 | 21.81 | 21.61 | 117300.0 | 20.69 |
2020-06-11 | 21.72 | 20.88 | 21.42 | 20.93 | 112000.0 | 20.04 |
2020-06-10 | 23.68 | 22.41 | 23.37 | 22.47 | 101900.0 | 21.51 |
2020-06-09 | 24.05 | 23.17 | 24.05 | 23.62 | 87200.0 | 22.62 |
2020-06-08 | 24.94 | 24.05 | 24.07 | 24.42 | 122400.0 | 23.38 |
2020-06-05 | 23.9 | 23.0 | 23.0 | 23.44 | 170400.0 | 22.44 |
2020-06-04 | 22.5 | 21.61 | 21.61 | 22.46 | 98500.0 | 21.51 |
2020-06-03 | 22.27 | 21.66 | 21.79 | 21.89 | 78400.0 | 20.96 |
2020-06-02 | 21.99 | 21.26 | 21.55 | 21.49 | 52300.0 | 20.58 |
2020-06-01 | 22.02 | 21.29 | 21.38 | 21.46 | 68700.0 | 20.55 |
2020-05-29 | 21.42 | 20.9 | 21.02 | 21.18 | 65900.0 | 20.28 |
2020-05-28 | 22.03 | 21.27 | 22.03 | 21.34 | 82500.0 | 20.43 |
2020-05-27 | 21.99 | 21.33 | 21.5 | 21.57 | 107500.0 | 20.65 |
2020-05-26 | 21.5 | 21.01 | 21.13 | 21.08 | 93700.0 | 20.18 |
2020-05-22 | 20.67 | 20.11 | 20.67 | 20.3 | 47700.0 | 19.44 |
2020-05-21 | 21.28 | 20.48 | 20.86 | 20.56 | 49500.0 | 19.69 |
2020-05-20 | 21.3 | 20.77 | 20.94 | 20.85 | 101900.0 | 19.96 |
2020-05-19 | 21.19 | 20.22 | 20.78 | 20.53 | 81900.0 | 19.66 |
2020-05-18 | 20.99 | 20.26 | 20.29 | 20.92 | 138200.0 | 20.03 |
2020-05-15 | 19.5 | 17.96 | 18.05 | 19.5 | 139700.0 | 18.67 |
2020-05-14 | 18.23 | 16.72 | 17.3 | 18.1 | 108500.0 | 17.33 |
2020-05-13 | 18.8 | 17.66 | 18.7 | 17.73 | 93500.0 | 16.86 |
2020-05-12 | 19.95 | 18.81 | 19.68 | 18.81 | 103700.0 | 17.89 |
2020-05-11 | 19.95 | 19.05 | 19.59 | 19.64 | 90900.0 | 18.68 |
2020-05-08 | 20.0 | 19.23 | 19.24 | 19.89 | 74000.0 | 18.92 |
2020-05-07 | 19.37 | 18.23 | 18.23 | 18.84 | 144700.0 | 17.92 |
2020-05-06 | 18.62 | 17.9 | 18.32 | 18.23 | 86500.0 | 17.34 |
2020-05-05 | 19.78 | 18.22 | 19.33 | 18.26 | 109400.0 | 17.37 |
2020-05-04 | 21.17 | 18.98 | 20.73 | 19.33 | 143400.0 | 18.38 |
2020-05-01 | 21.86 | 20.5 | 20.5 | 21.14 | 114000.0 | 20.1 |
2020-04-30 | 21.36 | 20.51 | 20.97 | 20.58 | 66000.0 | 19.57 |
2020-04-29 | 22.24 | 21.49 | 21.92 | 21.51 | 100100.0 | 20.46 |
2020-04-28 | 21.27 | 20.45 | 20.45 | 21.08 | 88400.0 | 20.05 |
2020-04-27 | 20.4 | 19.22 | 19.22 | 20.26 | 58400.0 | 19.27 |
2020-04-24 | 19.37 | 18.81 | 18.81 | 19.3 | 52100.0 | 18.35 |
2020-04-23 | 19.22 | 18.72 | 18.76 | 18.85 | 54200.0 | 17.93 |
2020-04-22 | 19.18 | 18.61 | 19.18 | 18.64 | 46800.0 | 17.73 |
2020-04-21 | 19.08 | 18.51 | 18.56 | 18.64 | 52100.0 | 17.73 |
2020-04-20 | 19.88 | 18.84 | 19.59 | 19.08 | 74600.0 | 18.15 |
2020-04-17 | 19.75 | 18.99 | 19.0 | 19.65 | 105800.0 | 18.69 |
2020-04-16 | 18.99 | 18.12 | 18.61 | 18.39 | 101300.0 | 17.49 |
2020-04-15 | 19.24 | 18.39 | 19.22 | 18.83 | 86500.0 | 17.91 |
2020-04-14 | 20.43 | 19.52 | 20.15 | 19.79 | 68000.0 | 18.82 |
2020-04-13 | 20.4 | 19.43 | 20.29 | 20.09 | 44700.0 | 19.11 |
2020-04-09 | 20.76 | 19.88 | 19.98 | 20.45 | 107100.0 | 19.45 |
2020-04-08 | 19.92 | 19.1 | 19.25 | 19.54 | 69000.0 | 18.58 |
2020-04-07 | 20.35 | 18.83 | 20.0 | 18.96 | 75800.0 | 18.03 |
2020-04-06 | 19.0 | 18.11 | 18.11 | 18.9 | 84700.0 | 17.97 |
2020-04-03 | 18.84 | 16.98 | 18.38 | 17.2 | 65300.0 | 16.36 |
2020-04-02 | 19.17 | 17.88 | 17.88 | 18.69 | 110800.0 | 17.77 |
2020-04-01 | 19.72 | 17.94 | 18.97 | 18.03 | 86900.0 | 17.15 |
2020-03-31 | 20.43 | 19.29 | 19.78 | 19.76 | 116400.0 | 18.79 |
2020-03-30 | 20.41 | 19.64 | 20.05 | 19.98 | 74400.0 | 19.0 |
2020-03-27 | 20.22 | 18.06 | 18.24 | 19.83 | 108500.0 | 18.86 |
2020-03-26 | 20.25 | 18.7 | 18.81 | 19.07 | 92800.0 | 18.14 |
2020-03-25 | 19.79 | 18.28 | 18.45 | 18.59 | 139200.0 | 17.68 |
2020-03-24 | 18.58 | 16.21 | 16.31 | 18.35 | 113400.0 | 17.45 |
2020-03-23 | 16.35 | 15.23 | 15.78 | 15.81 | 80900.0 | 15.04 |
2020-03-20 | 17.54 | 15.76 | 16.67 | 16.0 | 202900.0 | 15.22 |
2020-03-19 | 16.87 | 14.21 | 14.67 | 16.55 | 147200.0 | 15.74 |
2020-03-18 | 18.39 | 14.86 | 18.2 | 14.88 | 115700.0 | 14.15 |
2020-03-17 | 19.01 | 16.88 | 17.44 | 18.7 | 128200.0 | 17.78 |
2020-03-16 | 19.3 | 16.78 | 19.16 | 16.94 | 128700.0 | 16.11 |
2020-03-13 | 20.15 | 17.41 | 17.41 | 20.15 | 130400.0 | 19.16 |
2020-03-12 | 18.69 | 16.9 | 18.45 | 16.91 | 97900.0 | 16.08 |
2020-03-11 | 20.89 | 19.42 | 20.65 | 19.67 | 120600.0 | 18.71 |
2020-03-10 | 21.47 | 20.63 | 21.09 | 21.24 | 97600.0 | 20.2 |
2020-03-09 | 22.03 | 20.06 | 21.81 | 20.47 | 108400.0 | 19.47 |
2020-03-06 | 23.27 | 22.47 | 22.49 | 22.71 | 98200.0 | 21.6 |
2020-03-05 | 24.0 | 23.0 | 24.0 | 23.18 | 60300.0 | 22.04 |
2020-03-04 | 24.49 | 23.87 | 24.49 | 24.4 | 50000.0 | 23.2 |
2020-03-03 | 24.98 | 23.76 | 24.51 | 23.92 | 68400.0 | 22.75 |
2020-03-02 | 24.56 | 23.58 | 23.89 | 24.55 | 65500.0 | 23.35 |
2020-02-28 | 24.14 | 23.33 | 23.78 | 23.73 | 77800.0 | 22.57 |
2020-02-27 | 25.37 | 24.02 | 25.01 | 24.32 | 75400.0 | 23.13 |
2020-02-26 | 26.25 | 25.27 | 25.75 | 25.45 | 53300.0 | 24.2 |
2020-02-25 | 27.0 | 25.58 | 26.94 | 25.62 | 58300.0 | 24.37 |
2020-02-24 | 27.18 | 26.8 | 26.9 | 26.89 | 42700.0 | 25.57 |
2020-02-21 | 27.69 | 27.32 | 27.69 | 27.5 | 30700.0 | 26.15 |
2020-02-20 | 27.99 | 27.21 | 27.21 | 27.68 | 50400.0 | 26.32 |
2020-02-19 | 27.36 | 26.94 | 26.94 | 27.27 | 26200.0 | 25.93 |
2020-02-18 | 27.21 | 26.8 | 26.8 | 26.88 | 19200.0 | 25.56 |