RBB Bancorp Common Stockのデータ
- Home
- RBB Bancorp Common Stockの株価データ
RBB Bancorp Common Stockの基本情報
名前 |
RBB Bancorp Common Stock |
ティッカー |
RBB |
国 |
United States |
上場年 |
2017.0 |
セクター |
Finance |
RBB Bancorp Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
18.7 |
18.33 |
18.51 |
18.7 |
58500.0 |
18.7 |
2021-02-12 |
18.25 |
17.77 |
17.97 |
18.25 |
29000.0 |
18.25 |
2021-02-11 |
18.58 |
17.85 |
18.48 |
18.06 |
32000.0 |
18.06 |
2021-02-10 |
18.59 |
18.1 |
18.56 |
18.52 |
90800.0 |
18.52 |
2021-02-09 |
18.56 |
17.88 |
18.0 |
18.53 |
27900.0 |
18.53 |
2021-02-08 |
18.26 |
17.83 |
17.94 |
18.24 |
26800.0 |
18.24 |
2021-02-05 |
17.92 |
17.43 |
17.7 |
17.73 |
37500.0 |
17.73 |
2021-02-04 |
17.96 |
16.6 |
16.6 |
17.54 |
47800.0 |
17.54 |
2021-02-03 |
16.67 |
16.05 |
16.47 |
16.61 |
53600.0 |
16.61 |
2021-02-02 |
16.66 |
16.34 |
16.52 |
16.5 |
47500.0 |
16.5 |
2021-02-01 |
16.74 |
16.17 |
16.74 |
16.24 |
45900.0 |
16.24 |
2021-01-29 |
17.43 |
16.52 |
17.28 |
16.6 |
35400.0 |
16.6 |
2021-01-28 |
17.57 |
17.02 |
17.1 |
17.28 |
32400.0 |
17.16 |
2021-01-27 |
17.89 |
16.44 |
17.01 |
16.73 |
47600.0 |
16.61 |
2021-01-26 |
17.98 |
17.35 |
17.98 |
17.36 |
92800.0 |
17.24 |
2021-01-25 |
17.97 |
17.45 |
17.74 |
17.86 |
44800.0 |
17.74 |
2021-01-22 |
18.0 |
17.36 |
17.44 |
17.98 |
41200.0 |
17.86 |
2021-01-21 |
17.88 |
17.6 |
17.75 |
17.74 |
31100.0 |
17.62 |
2021-01-20 |
17.91 |
17.62 |
17.71 |
17.86 |
25600.0 |
17.74 |
2021-01-19 |
18.1 |
17.56 |
18.1 |
17.77 |
30000.0 |
17.65 |
2021-01-15 |
18.02 |
17.88 |
17.93 |
17.98 |
20900.0 |
17.86 |
2021-01-14 |
18.23 |
16.93 |
16.93 |
18.16 |
23700.0 |
18.03 |
2021-01-13 |
18.32 |
17.79 |
18.32 |
17.99 |
26500.0 |
17.87 |
2021-01-12 |
18.59 |
17.79 |
17.79 |
18.17 |
41200.0 |
18.04 |
2021-01-11 |
17.72 |
17.31 |
17.39 |
17.72 |
40600.0 |
17.6 |
2021-01-08 |
17.59 |
17.05 |
17.57 |
17.38 |
35200.0 |
17.26 |
2021-01-07 |
17.67 |
17.09 |
17.6 |
17.55 |
38300.0 |
17.43 |
2021-01-06 |
17.93 |
16.13 |
16.13 |
17.3 |
116100.0 |
17.18 |
2021-01-05 |
16.08 |
15.79 |
15.8 |
15.94 |
71000.0 |
15.83 |
2021-01-04 |
15.8 |
15.35 |
15.53 |
15.68 |
34300.0 |
15.57 |
2020-12-31 |
15.88 |
15.31 |
15.68 |
15.38 |
32700.0 |
15.27 |
2020-12-30 |
15.82 |
15.53 |
15.53 |
15.8 |
24500.0 |
15.69 |
2020-12-29 |
15.64 |
15.36 |
15.51 |
15.61 |
50500.0 |
15.5 |
2020-12-28 |
15.83 |
15.52 |
15.54 |
15.57 |
11300.0 |
15.46 |
2020-12-24 |
15.78 |
15.36 |
15.6 |
15.38 |
14500.0 |
15.27 |
2020-12-23 |
15.6 |
15.12 |
15.12 |
15.6 |
10500.0 |
15.49 |
2020-12-22 |
15.46 |
14.88 |
15.46 |
15.24 |
35400.0 |
15.13 |
2020-12-21 |
15.54 |
15.07 |
15.28 |
15.44 |
29500.0 |
15.33 |
2020-12-18 |
16.35 |
15.37 |
15.95 |
15.42 |
297200.0 |
15.31 |
2020-12-17 |
16.17 |
15.61 |
16.17 |
15.8 |
15200.0 |
15.69 |
2020-12-16 |
16.44 |
15.92 |
16.41 |
15.99 |
31900.0 |
15.88 |
2020-12-15 |
16.45 |
15.72 |
15.72 |
16.36 |
46200.0 |
16.25 |
2020-12-14 |
15.98 |
15.79 |
15.94 |
15.8 |
26900.0 |
15.69 |
2020-12-11 |
16.0 |
15.59 |
15.59 |
15.85 |
22100.0 |
15.74 |
2020-12-10 |
15.95 |
15.55 |
15.76 |
15.89 |
15800.0 |
15.78 |
2020-12-09 |
15.9 |
15.68 |
15.8 |
15.77 |
42700.0 |
15.66 |
2020-12-08 |
15.76 |
15.22 |
15.26 |
15.74 |
35300.0 |
15.63 |
2020-12-07 |
15.54 |
15.11 |
15.54 |
15.43 |
14000.0 |
15.32 |
2020-12-04 |
15.55 |
15.04 |
15.04 |
15.54 |
31600.0 |
15.43 |
2020-12-03 |
15.49 |
15.05 |
15.15 |
15.34 |
23100.0 |
15.23 |
2020-12-02 |
15.45 |
15.14 |
15.2 |
15.38 |
23000.0 |
15.27 |
2020-12-01 |
15.32 |
14.92 |
15.15 |
15.15 |
19200.0 |
15.04 |
2020-11-30 |
15.5 |
14.7 |
15.5 |
14.84 |
28100.0 |
14.74 |
2020-11-27 |
15.74 |
15.4 |
15.65 |
15.64 |
22800.0 |
15.53 |
2020-11-25 |
15.87 |
15.48 |
15.7 |
15.62 |
31200.0 |
15.51 |
2020-11-24 |
16.09 |
15.37 |
15.4 |
15.9 |
107500.0 |
15.79 |
2020-11-23 |
15.37 |
14.97 |
15.17 |
15.11 |
38600.0 |
15.01 |
2020-11-20 |
15.23 |
14.95 |
14.95 |
15.0 |
61100.0 |
14.9 |
2020-11-19 |
15.22 |
14.83 |
15.18 |
15.22 |
17900.0 |
15.11 |
2020-11-18 |
15.55 |
15.12 |
15.54 |
15.12 |
35100.0 |
15.02 |
2020-11-17 |
15.52 |
14.98 |
15.38 |
15.39 |
43400.0 |
15.28 |
2020-11-16 |
15.53 |
15.23 |
15.35 |
15.45 |
47100.0 |
15.34 |
2020-11-13 |
15.19 |
14.93 |
14.96 |
14.93 |
16200.0 |
14.83 |
2020-11-12 |
15.09 |
14.67 |
14.86 |
14.71 |
33600.0 |
14.61 |
2020-11-11 |
15.39 |
14.77 |
15.39 |
15.02 |
22700.0 |
14.92 |
2020-11-10 |
15.75 |
14.86 |
14.86 |
15.4 |
45800.0 |
15.29 |
2020-11-09 |
16.14 |
13.58 |
13.82 |
14.78 |
86300.0 |
14.68 |
2020-11-06 |
13.74 |
13.25 |
13.74 |
13.25 |
15200.0 |
13.16 |
2020-11-05 |
13.83 |
13.08 |
13.08 |
13.61 |
47700.0 |
13.52 |
2020-11-04 |
13.37 |
13.06 |
13.37 |
13.12 |
45000.0 |
13.03 |
2020-11-03 |
13.78 |
13.25 |
13.31 |
13.7 |
62400.0 |
13.6 |
2020-11-02 |
13.15 |
12.78 |
12.8 |
13.0 |
33100.0 |
12.91 |
2020-10-30 |
12.85 |
12.13 |
12.13 |
12.77 |
58000.0 |
12.68 |
2020-10-29 |
12.58 |
11.86 |
12.35 |
12.34 |
63600.0 |
12.16 |
2020-10-28 |
12.75 |
12.31 |
12.31 |
12.5 |
50000.0 |
12.32 |
2020-10-27 |
13.0 |
12.32 |
12.8 |
12.49 |
42000.0 |
12.31 |
2020-10-26 |
12.77 |
12.25 |
12.62 |
12.75 |
33500.0 |
12.57 |
2020-10-23 |
12.85 |
12.41 |
12.85 |
12.66 |
24800.0 |
12.48 |
2020-10-22 |
12.43 |
12.03 |
12.03 |
12.42 |
42700.0 |
12.24 |
2020-10-21 |
12.28 |
12.06 |
12.28 |
12.2 |
24300.0 |
12.03 |
2020-10-20 |
12.41 |
11.81 |
12.28 |
12.21 |
36300.0 |
12.04 |
2020-10-19 |
12.48 |
11.87 |
11.99 |
12.1 |
11800.0 |
11.93 |
2020-10-16 |
12.44 |
11.99 |
12.19 |
12.29 |
19900.0 |
12.12 |
2020-10-15 |
12.3 |
11.67 |
11.67 |
12.29 |
25900.0 |
12.12 |
2020-10-14 |
12.29 |
11.87 |
12.21 |
11.9 |
16800.0 |
11.73 |
2020-10-13 |
12.71 |
12.06 |
12.5 |
12.06 |
34500.0 |
11.89 |
2020-10-12 |
12.69 |
12.32 |
12.43 |
12.69 |
33600.0 |
12.51 |
2020-10-09 |
12.79 |
11.83 |
12.24 |
12.38 |
25600.0 |
12.2 |
2020-10-08 |
12.8 |
11.16 |
12.45 |
12.67 |
54600.0 |
12.49 |
2020-10-07 |
12.38 |
11.66 |
11.66 |
12.33 |
31500.0 |
12.16 |
2020-10-06 |
12.28 |
11.51 |
12.1 |
11.86 |
51800.0 |
11.69 |
2020-10-05 |
12.09 |
11.69 |
11.69 |
11.92 |
55900.0 |
11.75 |
2020-10-02 |
11.73 |
11.0 |
11.0 |
11.66 |
23600.0 |
11.49 |
2020-10-01 |
11.44 |
11.03 |
11.44 |
11.16 |
58300.0 |
11.0 |
2020-09-30 |
11.57 |
11.3 |
11.53 |
11.34 |
28600.0 |
11.18 |
2020-09-29 |
11.5 |
11.12 |
11.4 |
11.41 |
26800.0 |
11.25 |
2020-09-28 |
11.66 |
11.16 |
11.16 |
11.43 |
31400.0 |
11.27 |
2020-09-25 |
11.2 |
10.82 |
10.82 |
11.03 |
62000.0 |
10.87 |
2020-09-24 |
11.2 |
10.71 |
10.88 |
10.96 |
39200.0 |
10.8 |
2020-09-23 |
11.56 |
10.72 |
10.94 |
10.78 |
40200.0 |
10.63 |
2020-09-22 |
11.39 |
10.82 |
11.34 |
11.01 |
55300.0 |
10.85 |
2020-09-21 |
11.92 |
11.13 |
11.92 |
11.23 |
58100.0 |
11.07 |
2020-09-18 |
12.5 |
12.12 |
12.5 |
12.21 |
86500.0 |
12.04 |
2020-09-17 |
12.49 |
12.21 |
12.21 |
12.41 |
30400.0 |
12.23 |
2020-09-16 |
12.53 |
12.03 |
12.32 |
12.33 |
43500.0 |
12.16 |
2020-09-15 |
12.53 |
12.19 |
12.53 |
12.2 |
28500.0 |
12.03 |
2020-09-14 |
12.65 |
12.26 |
12.26 |
12.52 |
36500.0 |
12.34 |
2020-09-11 |
12.48 |
12.2 |
12.3 |
12.21 |
26300.0 |
12.04 |
2020-09-10 |
12.48 |
12.22 |
12.33 |
12.3 |
55700.0 |
12.13 |
2020-09-09 |
12.6 |
12.3 |
12.47 |
12.35 |
64700.0 |
12.17 |
2020-09-08 |
12.85 |
12.3 |
12.85 |
12.6 |
47500.0 |
12.42 |
2020-09-04 |
13.19 |
12.76 |
13.13 |
12.96 |
36700.0 |
12.78 |
2020-09-03 |
13.26 |
12.79 |
13.0 |
12.86 |
26400.0 |
12.68 |
2020-09-02 |
13.12 |
12.74 |
12.9 |
12.97 |
42200.0 |
12.79 |
2020-09-01 |
13.0 |
12.78 |
12.92 |
12.92 |
25900.0 |
12.74 |
2020-08-31 |
13.12 |
12.94 |
13.0 |
12.97 |
43300.0 |
12.79 |
2020-08-28 |
13.06 |
12.78 |
12.98 |
13.06 |
44600.0 |
12.87 |
2020-08-27 |
13.21 |
12.82 |
13.06 |
12.84 |
27400.0 |
12.66 |
2020-08-26 |
13.22 |
12.87 |
13.22 |
12.87 |
27500.0 |
12.69 |
2020-08-25 |
13.23 |
12.93 |
13.2 |
13.11 |
34400.0 |
12.92 |
2020-08-24 |
13.19 |
12.8 |
13.09 |
13.06 |
39000.0 |
12.87 |
2020-08-21 |
13.19 |
12.8 |
13.14 |
12.9 |
41000.0 |
12.72 |
2020-08-20 |
13.23 |
12.75 |
12.84 |
13.15 |
39300.0 |
12.96 |
2020-08-19 |
13.3 |
12.89 |
13.1 |
13.04 |
33300.0 |
12.86 |
2020-08-18 |
13.03 |
12.79 |
13.03 |
12.86 |
38700.0 |
12.68 |
2020-08-17 |
13.29 |
13.0 |
13.29 |
13.09 |
21300.0 |
12.9 |
2020-08-14 |
13.44 |
13.12 |
13.12 |
13.32 |
20100.0 |
13.13 |
2020-08-13 |
13.5 |
13.21 |
13.45 |
13.26 |
16800.0 |
13.07 |
2020-08-12 |
13.76 |
13.16 |
13.76 |
13.59 |
52500.0 |
13.4 |
2020-08-11 |
13.93 |
13.46 |
13.75 |
13.51 |
51300.0 |
13.32 |
2020-08-10 |
13.79 |
12.68 |
12.68 |
13.52 |
32500.0 |
13.33 |
2020-08-07 |
13.36 |
12.73 |
12.73 |
13.28 |
45000.0 |
13.09 |
2020-08-06 |
12.91 |
12.66 |
12.76 |
12.81 |
16400.0 |
12.63 |
2020-08-05 |
12.89 |
12.66 |
12.82 |
12.86 |
42900.0 |
12.68 |
2020-08-04 |
12.72 |
12.43 |
12.61 |
12.66 |
26600.0 |
12.48 |
2020-08-03 |
12.88 |
12.56 |
12.88 |
12.68 |
72900.0 |
12.5 |
2020-07-31 |
12.98 |
12.38 |
12.89 |
12.8 |
67100.0 |
12.62 |
2020-07-30 |
13.17 |
12.81 |
12.98 |
13.07 |
53300.0 |
12.83 |
2020-07-29 |
13.33 |
12.84 |
13.0 |
13.19 |
50500.0 |
12.94 |
2020-07-28 |
13.29 |
12.92 |
12.92 |
12.93 |
29000.0 |
12.69 |
2020-07-27 |
13.07 |
12.79 |
13.04 |
12.86 |
44100.0 |
12.62 |
2020-07-24 |
13.5 |
13.04 |
13.31 |
13.08 |
44800.0 |
12.84 |
2020-07-23 |
13.39 |
13.14 |
13.14 |
13.29 |
37100.0 |
13.04 |
2020-07-22 |
13.41 |
13.04 |
13.24 |
13.21 |
33300.0 |
12.96 |
2020-07-21 |
13.58 |
12.93 |
12.93 |
13.4 |
61500.0 |
13.15 |
2020-07-20 |
13.1 |
12.82 |
13.05 |
12.94 |
27600.0 |
12.7 |
2020-07-17 |
13.35 |
12.96 |
13.32 |
13.07 |
76500.0 |
12.83 |
2020-07-16 |
13.58 |
13.11 |
13.11 |
13.39 |
37400.0 |
13.14 |
2020-07-15 |
13.53 |
12.85 |
13.3 |
13.33 |
74700.0 |
13.08 |
2020-07-14 |
13.06 |
12.68 |
13.02 |
12.9 |
32000.0 |
12.66 |
2020-07-13 |
13.2 |
12.65 |
13.14 |
12.96 |
43400.0 |
12.72 |
2020-07-10 |
12.97 |
12.49 |
12.6 |
12.97 |
38100.0 |
12.73 |
2020-07-09 |
12.87 |
12.3 |
12.87 |
12.42 |
90600.0 |
12.19 |
2020-07-08 |
13.04 |
12.68 |
12.81 |
12.92 |
119200.0 |
12.68 |
2020-07-07 |
13.18 |
12.77 |
13.11 |
12.83 |
53000.0 |
12.59 |
2020-07-06 |
13.54 |
13.01 |
13.44 |
13.24 |
42700.0 |
12.99 |
2020-07-02 |
13.53 |
13.05 |
13.48 |
13.09 |
44400.0 |
12.85 |
2020-07-01 |
13.59 |
13.05 |
13.59 |
13.12 |
114100.0 |
12.87 |
2020-06-30 |
13.88 |
13.33 |
13.33 |
13.65 |
48900.0 |
13.39 |
2020-06-29 |
13.67 |
13.21 |
13.3 |
13.48 |
69300.0 |
13.23 |
2020-06-26 |
13.2 |
12.6 |
13.12 |
13.04 |
177500.0 |
12.8 |
2020-06-25 |
13.37 |
12.86 |
12.91 |
13.37 |
50800.0 |
13.12 |
2020-06-24 |
13.32 |
12.88 |
13.04 |
13.04 |
127500.0 |
12.8 |
2020-06-23 |
13.51 |
12.97 |
13.51 |
13.28 |
57100.0 |
13.03 |
2020-06-22 |
13.26 |
12.82 |
12.92 |
13.26 |
76300.0 |
13.01 |
2020-06-19 |
13.24 |
12.91 |
13.24 |
13.18 |
106500.0 |
12.93 |
2020-06-18 |
13.22 |
12.76 |
12.84 |
13.05 |
34600.0 |
12.81 |
2020-06-17 |
13.45 |
12.9 |
13.45 |
13.04 |
114100.0 |
12.8 |
2020-06-16 |
13.89 |
13.01 |
13.89 |
13.37 |
109700.0 |
13.12 |
2020-06-15 |
13.33 |
12.55 |
12.59 |
13.22 |
44000.0 |
12.97 |
2020-06-12 |
13.58 |
12.69 |
13.58 |
13.08 |
92000.0 |
12.84 |
2020-06-11 |
13.62 |
12.7 |
13.5 |
12.88 |
116200.0 |
12.64 |
2020-06-10 |
14.67 |
13.9 |
14.67 |
14.0 |
76800.0 |
13.74 |
2020-06-09 |
14.93 |
14.17 |
14.34 |
14.63 |
52900.0 |
14.36 |
2020-06-08 |
14.75 |
14.37 |
14.53 |
14.68 |
52700.0 |
14.41 |
2020-06-05 |
14.42 |
13.94 |
14.34 |
14.17 |
65300.0 |
13.9 |
2020-06-04 |
13.57 |
12.87 |
13.03 |
13.53 |
48500.0 |
13.28 |
2020-06-03 |
13.58 |
12.66 |
12.89 |
13.19 |
64000.0 |
12.94 |
2020-06-02 |
12.73 |
12.39 |
12.58 |
12.54 |
39100.0 |
12.31 |
2020-06-01 |
13.08 |
12.35 |
12.95 |
12.4 |
65700.0 |
12.17 |
2020-05-29 |
12.99 |
12.61 |
12.83 |
12.83 |
48700.0 |
12.59 |
2020-05-28 |
14.26 |
13.01 |
14.26 |
13.08 |
56100.0 |
12.84 |
2020-05-27 |
14.06 |
13.0 |
13.35 |
13.97 |
84300.0 |
13.71 |
2020-05-26 |
13.31 |
12.71 |
13.08 |
12.91 |
112200.0 |
12.67 |
2020-05-22 |
12.55 |
12.11 |
12.4 |
12.5 |
72800.0 |
12.27 |
2020-05-21 |
12.59 |
12.2 |
12.48 |
12.32 |
44400.0 |
12.09 |
2020-05-20 |
12.55 |
12.0 |
12.02 |
12.5 |
57000.0 |
12.27 |
2020-05-19 |
12.58 |
11.68 |
12.27 |
11.69 |
74400.0 |
11.47 |
2020-05-18 |
12.49 |
11.95 |
12.06 |
12.45 |
100200.0 |
12.22 |
2020-05-15 |
11.51 |
11.05 |
11.33 |
11.46 |
46200.0 |
11.25 |
2020-05-14 |
11.44 |
10.61 |
11.04 |
11.3 |
80000.0 |
11.09 |
2020-05-13 |
11.54 |
11.0 |
11.46 |
11.25 |
83900.0 |
11.04 |
2020-05-12 |
12.19 |
11.5 |
12.19 |
11.53 |
86200.0 |
11.31 |
2020-05-11 |
12.67 |
12.06 |
12.67 |
12.15 |
92700.0 |
11.92 |
2020-05-08 |
13.07 |
12.55 |
12.68 |
12.97 |
66400.0 |
12.73 |
2020-05-07 |
12.56 |
12.08 |
12.32 |
12.31 |
63200.0 |
12.08 |
2020-05-06 |
12.37 |
11.95 |
12.35 |
12.02 |
48700.0 |
11.8 |
2020-05-05 |
13.01 |
12.2 |
12.88 |
12.2 |
75200.0 |
11.97 |
2020-05-04 |
12.87 |
12.14 |
12.77 |
12.51 |
46000.0 |
12.28 |
2020-05-01 |
12.96 |
12.01 |
12.48 |
12.9 |
83100.0 |
12.66 |
2020-04-30 |
13.82 |
12.79 |
13.69 |
12.92 |
65700.0 |
12.68 |
2020-04-29 |
14.25 |
13.12 |
13.34 |
14.0 |
108000.0 |
13.74 |
2020-04-28 |
13.07 |
12.32 |
12.81 |
12.89 |
106500.0 |
12.59 |
2020-04-27 |
12.5 |
11.87 |
11.87 |
12.29 |
59300.0 |
12.0 |
2020-04-24 |
11.9 |
11.44 |
11.68 |
11.67 |
91800.0 |
11.4 |
2020-04-23 |
12.18 |
11.17 |
11.53 |
11.68 |
91600.0 |
11.41 |
2020-04-22 |
12.38 |
11.89 |
12.38 |
11.94 |
38400.0 |
11.66 |
2020-04-21 |
12.85 |
11.68 |
12.85 |
12.18 |
72500.0 |
11.9 |
2020-04-20 |
13.58 |
12.88 |
12.96 |
13.18 |
62000.0 |
12.87 |
2020-04-17 |
13.71 |
12.79 |
12.84 |
13.44 |
66700.0 |
13.13 |
2020-04-16 |
12.64 |
12.12 |
12.47 |
12.49 |
66500.0 |
12.2 |
2020-04-15 |
13.54 |
12.37 |
12.89 |
12.5 |
56700.0 |
12.21 |
2020-04-14 |
14.52 |
13.37 |
14.51 |
13.58 |
59700.0 |
13.26 |
2020-04-13 |
14.62 |
13.69 |
14.62 |
13.85 |
40000.0 |
13.53 |
2020-04-09 |
14.86 |
13.73 |
14.03 |
14.75 |
72200.0 |
14.41 |
2020-04-08 |
13.83 |
13.16 |
13.47 |
13.56 |
90000.0 |
13.24 |
2020-04-07 |
14.11 |
13.0 |
13.73 |
13.22 |
69200.0 |
12.91 |
2020-04-06 |
13.49 |
12.9 |
13.2 |
13.45 |
79400.0 |
13.14 |
2020-04-03 |
13.52 |
12.28 |
12.78 |
12.63 |
52900.0 |
12.34 |
2020-04-02 |
13.38 |
12.42 |
12.73 |
12.92 |
44300.0 |
12.62 |
2020-04-01 |
13.29 |
12.75 |
13.05 |
12.75 |
72800.0 |
12.45 |
2020-03-31 |
14.2 |
12.96 |
14.08 |
13.72 |
104300.0 |
13.4 |
2020-03-30 |
14.5 |
13.4 |
13.94 |
14.19 |
60900.0 |
13.86 |
2020-03-27 |
14.95 |
13.69 |
14.53 |
13.83 |
91600.0 |
13.51 |
2020-03-26 |
15.05 |
13.44 |
13.48 |
15.01 |
121500.0 |
14.66 |
2020-03-25 |
13.84 |
12.34 |
12.87 |
13.47 |
81700.0 |
13.16 |
2020-03-24 |
12.96 |
12.34 |
12.7 |
12.91 |
117100.0 |
12.61 |
2020-03-23 |
12.85 |
11.85 |
12.53 |
12.18 |
114200.0 |
11.9 |
2020-03-20 |
13.39 |
12.02 |
13.21 |
12.43 |
118100.0 |
12.14 |
2020-03-19 |
13.49 |
12.25 |
12.45 |
13.25 |
83700.0 |
12.94 |
2020-03-18 |
13.88 |
12.3 |
13.44 |
12.42 |
82000.0 |
12.13 |
2020-03-17 |
14.48 |
12.52 |
12.84 |
13.96 |
99300.0 |
13.64 |
2020-03-16 |
13.73 |
12.33 |
13.0 |
12.39 |
74600.0 |
12.1 |
2020-03-13 |
14.0 |
12.79 |
13.2 |
14.0 |
63900.0 |
13.67 |
2020-03-12 |
13.49 |
12.38 |
12.75 |
12.63 |
120200.0 |
12.34 |
2020-03-11 |
14.47 |
13.2 |
13.61 |
13.45 |
64800.0 |
13.14 |
2020-03-10 |
14.57 |
13.22 |
14.57 |
14.1 |
195700.0 |
13.77 |
2020-03-09 |
15.17 |
13.16 |
14.65 |
13.69 |
135600.0 |
13.37 |
2020-03-06 |
17.1 |
15.51 |
16.98 |
15.69 |
193300.0 |
15.32 |
2020-03-05 |
17.23 |
16.51 |
17.23 |
16.9 |
56600.0 |
16.51 |
2020-03-04 |
17.71 |
16.73 |
17.04 |
17.57 |
38900.0 |
17.16 |
2020-03-03 |
17.76 |
16.68 |
17.38 |
16.78 |
48400.0 |
16.39 |
2020-03-02 |
17.5 |
16.72 |
16.94 |
17.39 |
82500.0 |
16.99 |
2020-02-28 |
17.5 |
16.54 |
16.71 |
16.87 |
54200.0 |
16.48 |
2020-02-27 |
18.51 |
17.01 |
18.12 |
17.22 |
52100.0 |
16.82 |
2020-02-26 |
18.7 |
18.13 |
18.68 |
18.34 |
36000.0 |
17.91 |
2020-02-25 |
19.31 |
18.41 |
19.31 |
18.48 |
51200.0 |
18.05 |
2020-02-24 |
19.61 |
19.17 |
19.5 |
19.39 |
33700.0 |
18.94 |
2020-02-21 |
19.96 |
19.72 |
19.95 |
19.75 |
24700.0 |
19.29 |
2020-02-20 |
19.93 |
19.58 |
19.58 |
19.84 |
22400.0 |
19.38 |
2020-02-19 |
20.07 |
19.49 |
19.49 |
19.71 |
22000.0 |
19.25 |
2020-02-18 |
19.93 |
19.64 |
19.85 |
19.64 |
10500.0 |
19.18 |