名前 | B. Riley Financial Inc. Depositary Shares each representing a 1/1000th fractional interest in a share of Series A Cumulative Perpetual Preferred Stock |
ティッカー | RILYP |
国 | United States |
上場年 | nan |
セクター | Miscellaneous |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 26.65 | 26.37 | 26.55 | 26.37 | 5100.0 | 26.37 |
2021-02-12 | 26.45 | 26.25 | 26.25 | 26.4 | 1800.0 | 26.4 |
2021-02-11 | 26.47 | 26.4 | 26.47 | 26.4 | 1300.0 | 26.4 |
2021-02-10 | 26.6 | 26.28 | 26.28 | 26.48 | 16800.0 | 26.48 |
2021-02-09 | 26.55 | 26.25 | 26.29 | 26.55 | 2700.0 | 26.55 |
2021-02-08 | 26.33 | 26.14 | 26.14 | 26.33 | 5200.0 | 26.33 |
2021-02-05 | 26.63 | 26.17 | 26.27 | 26.36 | 8100.0 | 26.36 |
2021-02-04 | 26.44 | 26.11 | 26.37 | 26.25 | 9600.0 | 26.25 |
2021-02-03 | 26.3 | 26.09 | 26.09 | 26.3 | 2700.0 | 26.3 |
2021-02-02 | 26.45 | 26.2 | 26.45 | 26.32 | 2300.0 | 26.32 |
2021-02-01 | 26.36 | 26.09 | 26.36 | 26.09 | 3600.0 | 26.09 |
2021-01-29 | 26.51 | 26.05 | 26.51 | 26.05 | 9000.0 | 26.05 |
2021-01-28 | 26.39 | 26.3 | 26.3 | 26.39 | 3100.0 | 26.39 |
2021-01-27 | 26.44 | 26.05 | 26.06 | 26.09 | 9700.0 | 26.09 |
2021-01-26 | 26.39 | 26.05 | 26.19 | 26.26 | 6700.0 | 26.26 |
2021-01-25 | 26.23 | 25.92 | 26.23 | 25.99 | 8600.0 | 25.99 |
2021-01-22 | 26.35 | 25.9 | 25.9 | 26.25 | 13900.0 | 26.25 |
2021-01-21 | 26.15 | 25.85 | 25.96 | 26.14 | 15300.0 | 26.14 |
2021-01-20 | 26.24 | 26.0 | 26.2 | 26.0 | 7100.0 | 26.0 |
2021-01-19 | 26.7 | 26.0 | 26.26 | 26.32 | 11900.0 | 25.89 |
2021-01-15 | 26.26 | 25.84 | 26.0 | 26.26 | 5000.0 | 25.83 |
2021-01-14 | 26.23 | 25.81 | 25.9 | 26.22 | 13600.0 | 25.79 |
2021-01-13 | 26.0 | 25.6 | 25.77 | 25.97 | 3500.0 | 25.55 |
2021-01-12 | 26.0 | 25.35 | 25.87 | 25.5 | 11900.0 | 25.08 |
2021-01-11 | 26.24 | 25.86 | 26.02 | 25.86 | 5300.0 | 25.44 |
2021-01-08 | 26.13 | 25.85 | 25.85 | 25.99 | 2800.0 | 25.57 |
2021-01-07 | 26.19 | 25.7 | 25.7 | 26.14 | 8300.0 | 25.71 |
2021-01-06 | 25.93 | 25.35 | 25.35 | 25.93 | 19400.0 | 25.51 |
2021-01-05 | 25.58 | 25.3 | 25.43 | 25.5 | 7700.0 | 25.08 |
2021-01-04 | 25.61 | 25.25 | 25.6 | 25.26 | 10800.0 | 24.85 |
2020-12-31 | 26.09 | 25.62 | 25.88 | 25.62 | 12400.0 | 25.21 |
2020-12-30 | 25.98 | 25.51 | 25.51 | 25.78 | 17900.0 | 25.36 |
2020-12-29 | 25.75 | 25.26 | 25.3 | 25.51 | 17500.0 | 25.09 |
2020-12-28 | 25.44 | 25.17 | 25.27 | 25.29 | 21300.0 | 24.88 |
2020-12-24 | 25.27 | 25.11 | 25.2 | 25.24 | 6900.0 | 24.83 |
2020-12-23 | 25.27 | 25.06 | 25.06 | 25.12 | 5500.0 | 24.71 |
2020-12-22 | 25.25 | 25.09 | 25.09 | 25.16 | 13200.0 | 24.74 |
2020-12-21 | 25.25 | 24.82 | 24.87 | 25.17 | 9600.0 | 24.75 |
2020-12-18 | 25.25 | 24.95 | 25.0 | 25.11 | 23900.0 | 24.7 |
2020-12-17 | 25.1 | 24.85 | 24.85 | 24.86 | 6600.0 | 24.45 |
2020-12-16 | 24.91 | 24.73 | 24.79 | 24.82 | 7400.0 | 24.41 |
2020-12-15 | 24.91 | 24.62 | 24.83 | 24.74 | 26200.0 | 24.34 |
2020-12-14 | 25.05 | 24.8 | 24.93 | 24.83 | 20300.0 | 24.42 |
2020-12-11 | 24.92 | 24.72 | 24.76 | 24.83 | 3100.0 | 24.43 |
2020-12-10 | 24.95 | 24.68 | 24.95 | 24.75 | 11700.0 | 24.35 |
2020-12-09 | 25.05 | 24.9 | 24.92 | 24.9 | 22300.0 | 24.49 |
2020-12-08 | 25.0 | 24.9 | 24.99 | 24.96 | 19100.0 | 24.55 |
2020-12-07 | 25.01 | 24.7 | 24.7 | 24.98 | 3600.0 | 24.58 |
2020-12-04 | 25.03 | 24.83 | 24.83 | 25.0 | 20300.0 | 24.59 |
2020-12-03 | 24.97 | 24.79 | 24.85 | 24.85 | 15200.0 | 24.44 |
2020-12-02 | 24.85 | 24.69 | 24.82 | 24.85 | 49100.0 | 24.44 |
2020-12-01 | 25.05 | 24.95 | 25.0 | 25.02 | 19900.0 | 24.62 |
2020-11-30 | 25.0 | 24.73 | 24.73 | 24.82 | 17400.0 | 24.41 |
2020-11-27 | 24.99 | 24.68 | 24.99 | 24.72 | 9800.0 | 24.32 |
2020-11-25 | 25.0 | 24.98 | 24.98 | 24.99 | 3900.0 | 24.58 |
2020-11-24 | 25.0 | 24.98 | 25.0 | 25.0 | 12800.0 | 24.59 |
2020-11-23 | 25.0 | 24.96 | 24.98 | 25.0 | 14100.0 | 24.59 |
2020-11-20 | 25.0 | 24.95 | 24.95 | 25.0 | 14700.0 | 24.59 |
2020-11-19 | 25.0 | 24.5 | 24.72 | 24.95 | 21300.0 | 24.54 |
2020-11-18 | 25.0 | 24.67 | 25.0 | 24.93 | 28800.0 | 24.52 |
2020-11-17 | 25.0 | 24.75 | 24.84 | 25.0 | 17500.0 | 24.59 |
2020-11-16 | 25.07 | 24.82 | 25.02 | 24.99 | 14700.0 | 24.58 |
2020-11-13 | 25.15 | 24.9 | 24.9 | 25.12 | 20600.0 | 24.71 |
2020-11-12 | 24.85 | 24.7 | 24.7 | 24.72 | 5200.0 | 24.32 |
2020-11-11 | 25.0 | 24.45 | 24.45 | 24.7 | 18300.0 | 24.3 |
2020-11-10 | 24.49 | 24.3 | 24.3 | 24.42 | 5100.0 | 24.02 |
2020-11-09 | 24.49 | 24.19 | 24.31 | 24.2 | 9100.0 | 23.8 |
2020-11-06 | 24.34 | 23.84 | 24.01 | 24.0 | 28800.0 | 23.61 |
2020-11-05 | 24.2 | 23.93 | 24.2 | 24.0 | 6100.0 | 23.61 |
2020-11-04 | 24.1 | 23.79 | 23.98 | 24.02 | 7100.0 | 23.63 |
2020-11-03 | 23.95 | 23.4 | 23.51 | 23.8 | 15700.0 | 23.41 |
2020-11-02 | 23.44 | 23.38 | 23.4 | 23.44 | 2500.0 | 23.06 |
2020-10-30 | 23.46 | 23.19 | 23.21 | 23.21 | 11000.0 | 22.83 |
2020-10-29 | 23.42 | 23.0 | 23.05 | 23.06 | 21400.0 | 22.68 |
2020-10-28 | 23.75 | 23.6 | 23.75 | 23.6 | 4400.0 | 23.21 |
2020-10-27 | 24.2 | 23.9 | 24.09 | 23.9 | 14600.0 | 23.51 |
2020-10-26 | 24.09 | 23.73 | 23.85 | 24.09 | 12200.0 | 23.7 |
2020-10-23 | 24.1 | 24.0 | 24.0 | 24.01 | 10000.0 | 23.62 |
2020-10-22 | 24.04 | 23.86 | 23.99 | 24.04 | 8400.0 | 23.65 |
2020-10-21 | 24.01 | 23.85 | 23.9 | 23.95 | 16800.0 | 23.56 |
2020-10-20 | 24.06 | 23.88 | 23.96 | 23.97 | 7300.0 | 23.58 |
2020-10-19 | 24.39 | 24.32 | 24.39 | 24.35 | 12800.0 | 23.53 |
2020-10-16 | 24.4 | 24.1 | 24.1 | 24.31 | 5100.0 | 23.49 |
2020-10-15 | 24.42 | 24.03 | 24.03 | 24.3 | 9100.0 | 23.48 |
2020-10-14 | 24.24 | 23.85 | 23.93 | 24.1 | 7700.0 | 23.29 |
2020-10-13 | 24.28 | 23.6 | 23.71 | 24.06 | 14100.0 | 23.25 |
2020-10-12 | 24.35 | 23.7 | 23.93 | 23.7 | 21500.0 | 22.9 |
2020-10-09 | 24.24 | 23.63 | 24.24 | 23.99 | 2100.0 | 23.18 |
2020-10-08 | 24.26 | 23.99 | 23.99 | 24.0 | 6800.0 | 23.19 |
2020-10-07 | 23.99 | 23.78 | 23.92 | 23.79 | 9700.0 | 22.99 |
2020-10-06 | 23.98 | 23.84 | 23.98 | 23.88 | 7200.0 | 23.08 |
2020-10-05 | 23.99 | 23.89 | 23.89 | 23.99 | 12300.0 | 23.18 |
2020-10-02 | 23.85 | 23.5 | 23.64 | 23.85 | 12200.0 | 23.05 |
2020-10-01 | 23.83 | 23.68 | 23.68 | 23.83 | 5500.0 | 23.03 |
2020-09-30 | 23.7 | 23.68 | 23.7 | 23.68 | 200.0 | 22.88 |
2020-09-29 | 23.72 | 23.35 | 23.71 | 23.72 | 7300.0 | 22.92 |
2020-09-28 | 23.72 | 23.6 | 23.68 | 23.7 | 3600.0 | 22.9 |
2020-09-25 | 23.59 | 23.25 | 23.29 | 23.54 | 7700.0 | 22.75 |
2020-09-24 | 23.31 | 23.08 | 23.31 | 23.29 | 2000.0 | 22.51 |
2020-09-23 | 23.51 | 23.05 | 23.34 | 23.08 | 13000.0 | 22.3 |
2020-09-22 | 23.46 | 23.06 | 23.42 | 23.34 | 6100.0 | 22.55 |
2020-09-21 | 23.44 | 23.2 | 23.21 | 23.36 | 6900.0 | 22.57 |
2020-09-18 | 23.43 | 23.33 | 23.4 | 23.43 | 1900.0 | 22.64 |
2020-09-17 | 23.43 | 22.98 | 23.1 | 23.4 | 5300.0 | 22.61 |
2020-09-16 | 23.45 | 23.35 | 23.43 | 23.35 | 10400.0 | 22.56 |
2020-09-15 | 23.45 | 23.3 | 23.37 | 23.45 | 2500.0 | 22.66 |
2020-09-14 | 23.38 | 23.25 | 23.28 | 23.25 | 1200.0 | 22.47 |
2020-09-11 | 23.48 | 23.22 | 23.46 | 23.45 | 14400.0 | 22.66 |
2020-09-10 | 23.5 | 23.47 | 23.49 | 23.47 | 2100.0 | 22.68 |
2020-09-09 | 23.58 | 23.38 | 23.43 | 23.52 | 3800.0 | 22.73 |
2020-09-08 | 23.6 | 23.16 | 23.38 | 23.59 | 16800.0 | 22.8 |
2020-09-04 | 23.6 | 23.08 | 23.12 | 23.6 | 14800.0 | 22.8 |
2020-09-03 | 23.34 | 23.0 | 23.34 | 23.06 | 16500.0 | 22.28 |
2020-09-02 | 23.79 | 23.26 | 23.42 | 23.54 | 16700.0 | 22.75 |
2020-09-01 | 23.71 | 23.47 | 23.71 | 23.69 | 3400.0 | 22.9 |
2020-08-31 | 23.84 | 23.67 | 23.84 | 23.67 | 16300.0 | 22.87 |
2020-08-28 | 23.9 | 23.74 | 23.89 | 23.74 | 9700.0 | 22.94 |
2020-08-27 | 23.9 | 23.73 | 23.78 | 23.9 | 13900.0 | 23.09 |
2020-08-26 | 23.82 | 23.62 | 23.62 | 23.82 | 12300.0 | 23.02 |
2020-08-25 | 23.6 | 23.36 | 23.55 | 23.41 | 17600.0 | 22.62 |
2020-08-24 | 23.62 | 23.35 | 23.35 | 23.62 | 9100.0 | 22.82 |
2020-08-21 | 23.42 | 23.1 | 23.37 | 23.33 | 3700.0 | 22.54 |
2020-08-20 | 23.4 | 23.21 | 23.21 | 23.26 | 1600.0 | 22.48 |
2020-08-19 | 23.39 | 23.28 | 23.35 | 23.3 | 7900.0 | 22.51 |
2020-08-18 | 23.31 | 23.1 | 23.3 | 23.1 | 8000.0 | 22.32 |
2020-08-17 | 23.42 | 23.19 | 23.35 | 23.38 | 6200.0 | 22.59 |
2020-08-14 | 23.42 | 23.13 | 23.39 | 23.35 | 4900.0 | 22.56 |
2020-08-13 | 23.42 | 23.1 | 23.31 | 23.33 | 3300.0 | 22.54 |
2020-08-12 | 23.32 | 23.19 | 23.19 | 23.25 | 3000.0 | 22.47 |
2020-08-11 | 23.3 | 23.15 | 23.26 | 23.3 | 18700.0 | 22.51 |
2020-08-10 | 23.26 | 22.84 | 22.86 | 23.25 | 10200.0 | 22.47 |
2020-08-07 | 22.96 | 22.82 | 22.82 | 22.94 | 11100.0 | 22.17 |
2020-08-06 | 22.89 | 22.68 | 22.83 | 22.85 | 2700.0 | 22.08 |
2020-08-05 | 22.89 | 22.59 | 22.82 | 22.89 | 15200.0 | 22.12 |
2020-08-04 | 22.89 | 22.64 | 22.85 | 22.79 | 19600.0 | 22.02 |
2020-08-03 | 22.9 | 22.59 | 22.68 | 22.8 | 15100.0 | 22.03 |
2020-07-31 | 23.03 | 22.32 | 22.32 | 22.5 | 40900.0 | 21.74 |
2020-07-30 | 22.25 | 21.09 | 21.9 | 22.23 | 4500.0 | 21.48 |
2020-07-29 | 22.24 | 21.95 | 21.96 | 22.24 | 5100.0 | 21.49 |
2020-07-28 | 22.0 | 21.95 | 22.0 | 21.95 | 1600.0 | 21.21 |
2020-07-27 | 22.39 | 21.0 | 21.0 | 22.39 | 9000.0 | 21.64 |
2020-07-24 | 22.28 | 22.25 | 22.28 | 22.27 | 2100.0 | 21.52 |
2020-07-23 | 22.36 | 22.09 | 22.3 | 22.2 | 5700.0 | 21.45 |
2020-07-22 | 22.36 | 22.02 | 22.11 | 22.36 | 8900.0 | 21.61 |
2020-07-21 | 22.4 | 21.62 | 22.4 | 22.34 | 20300.0 | 21.59 |
2020-07-20 | 22.4 | 21.93 | 22.26 | 22.4 | 19700.0 | 21.65 |
2020-07-17 | 22.55 | 22.18 | 22.25 | 22.38 | 8100.0 | 21.21 |
2020-07-16 | 22.37 | 22.19 | 22.2 | 22.25 | 6200.0 | 21.09 |
2020-07-15 | 22.32 | 22.17 | 22.28 | 22.25 | 1800.0 | 21.09 |
2020-07-14 | 22.27 | 22.01 | 22.27 | 22.24 | 500.0 | 21.08 |
2020-07-13 | 22.28 | 22.0 | 22.2 | 22.2 | 4200.0 | 21.04 |
2020-07-10 | 22.25 | 22.1 | 22.1 | 22.2 | 3200.0 | 21.04 |
2020-07-09 | 22.34 | 21.97 | 21.97 | 22.1 | 11400.0 | 20.95 |
2020-07-08 | 21.93 | 21.79 | 21.93 | 21.79 | 1400.0 | 20.65 |
2020-07-07 | 21.94 | 21.8 | 21.85 | 21.8 | 3800.0 | 20.66 |
2020-07-06 | 21.97 | 21.81 | 21.81 | 21.93 | 5400.0 | 20.79 |
2020-07-02 | 21.76 | 21.5 | 21.5 | 21.65 | 3500.0 | 20.52 |
2020-07-01 | 21.5 | 21.18 | 21.18 | 21.5 | 3500.0 | 20.38 |
2020-06-30 | 21.5 | 21.25 | 21.35 | 21.35 | 3400.0 | 20.23 |
2020-06-29 | 21.91 | 21.27 | 21.91 | 21.29 | 5700.0 | 20.18 |
2020-06-26 | 22.02 | 21.72 | 21.72 | 22.02 | 1100.0 | 20.87 |
2020-06-25 | 22.02 | 21.76 | 21.76 | 22.02 | 1400.0 | 20.87 |
2020-06-24 | 21.9 | 21.9 | 21.9 | 21.9 | 3200.0 | 20.76 |
2020-06-23 | 22.0 | 21.5 | 21.5 | 21.9 | 3100.0 | 20.76 |
2020-06-22 | 22.15 | 21.55 | 21.55 | 22.15 | 4100.0 | 20.99 |
2020-06-19 | 21.85 | 21.85 | 21.85 | 21.85 | 0.0 | 20.71 |
2020-06-18 | 21.99 | 21.5 | 21.65 | 21.85 | 3800.0 | 20.71 |
2020-06-17 | 22.0 | 21.51 | 21.88 | 21.99 | 3000.0 | 20.84 |
2020-06-16 | 22.85 | 21.91 | 22.37 | 22.82 | 2500.0 | 21.63 |
2020-06-15 | 21.55 | 21.5 | 21.5 | 21.55 | 3400.0 | 20.42 |
2020-06-12 | 21.61 | 21.1 | 21.61 | 21.42 | 7700.0 | 20.3 |
2020-06-11 | 22.89 | 21.03 | 22.66 | 21.44 | 10200.0 | 20.32 |
2020-06-10 | 23.48 | 22.78 | 22.85 | 23.48 | 21900.0 | 22.25 |
2020-06-09 | 23.48 | 22.78 | 23.22 | 23.48 | 3200.0 | 22.25 |
2020-06-08 | 23.48 | 22.5 | 22.75 | 23.34 | 22700.0 | 22.12 |
2020-06-05 | 23.98 | 22.14 | 22.25 | 22.98 | 20000.0 | 21.78 |
2020-06-04 | 22.25 | 21.85 | 21.96 | 21.85 | 9400.0 | 20.71 |
2020-06-03 | 21.96 | 20.79 | 21.77 | 21.96 | 5500.0 | 20.81 |
2020-06-02 | 21.98 | 21.36 | 21.47 | 21.67 | 12900.0 | 20.54 |
2020-06-01 | 21.48 | 21.0 | 21.35 | 21.48 | 12200.0 | 20.36 |
2020-05-29 | 21.3 | 20.6 | 20.6 | 20.77 | 4600.0 | 19.69 |
2020-05-28 | 20.8 | 20.58 | 20.6 | 20.8 | 6900.0 | 19.71 |
2020-05-27 | 20.65 | 20.49 | 20.65 | 20.53 | 2200.0 | 19.46 |
2020-05-26 | 21.05 | 19.95 | 20.2 | 20.6 | 8300.0 | 19.52 |
2020-05-22 | 20.5 | 19.81 | 20.2 | 19.98 | 4100.0 | 18.94 |
2020-05-21 | 20.0 | 19.79 | 19.79 | 19.95 | 6400.0 | 18.91 |
2020-05-20 | 20.35 | 19.9 | 20.2 | 19.9 | 4400.0 | 18.86 |
2020-05-19 | 20.2 | 19.89 | 20.15 | 20.05 | 2500.0 | 19.0 |
2020-05-18 | 20.43 | 19.7 | 20.16 | 20.0 | 8600.0 | 18.95 |
2020-05-15 | 20.05 | 19.7 | 20.05 | 19.95 | 5400.0 | 18.91 |
2020-05-14 | 20.2 | 19.7 | 20.11 | 19.7 | 11400.0 | 18.67 |
2020-05-13 | 20.83 | 20.43 | 20.63 | 20.43 | 900.0 | 19.36 |
2020-05-12 | 21.63 | 20.67 | 21.63 | 20.8 | 12600.0 | 19.71 |
2020-05-11 | 21.63 | 21.29 | 21.29 | 21.63 | 1800.0 | 20.5 |
2020-05-08 | 21.63 | 21.2 | 21.42 | 21.57 | 2200.0 | 20.44 |
2020-05-07 | 21.65 | 21.1 | 21.1 | 21.65 | 900.0 | 20.52 |
2020-05-06 | 21.1 | 20.85 | 21.1 | 21.1 | 5100.0 | 20.0 |
2020-05-05 | 21.1 | 20.46 | 20.75 | 21.0 | 3700.0 | 19.9 |
2020-05-04 | 21.1 | 20.1 | 21.1 | 20.73 | 5100.0 | 19.64 |
2020-05-01 | 21.73 | 20.75 | 21.73 | 20.95 | 800.0 | 19.86 |
2020-04-30 | 21.83 | 20.9 | 21.34 | 21.68 | 14400.0 | 20.54 |
2020-04-29 | 21.34 | 21.01 | 21.1 | 21.01 | 5400.0 | 19.91 |
2020-04-28 | 21.34 | 19.49 | 19.55 | 21.33 | 13500.0 | 20.22 |
2020-04-27 | 19.85 | 19.01 | 19.85 | 19.59 | 3000.0 | 18.57 |
2020-04-24 | 20.0 | 20.0 | 20.0 | 20.0 | 200.0 | 18.95 |
2020-04-23 | 20.19 | 19.5 | 19.5 | 20.0 | 2400.0 | 18.95 |
2020-04-22 | 20.25 | 18.58 | 19.7 | 19.51 | 11200.0 | 18.49 |
2020-04-21 | 20.33 | 18.95 | 20.08 | 20.33 | 14100.0 | 18.86 |
2020-04-20 | 20.5 | 19.85 | 19.85 | 20.0 | 8700.0 | 18.55 |
2020-04-17 | 19.8 | 19.15 | 19.15 | 19.75 | 4000.0 | 18.33 |
2020-04-16 | 19.6 | 18.46 | 18.46 | 18.91 | 15400.0 | 17.54 |
2020-04-15 | 20.0 | 19.0 | 19.99 | 19.0 | 4900.0 | 17.63 |
2020-04-14 | 20.0 | 19.0 | 20.0 | 20.0 | 6000.0 | 18.55 |
2020-04-13 | 19.63 | 18.31 | 19.0 | 19.19 | 15100.0 | 17.8 |
2020-04-09 | 19.76 | 17.5 | 17.5 | 18.61 | 5800.0 | 17.26 |
2020-04-08 | 17.5 | 16.76 | 16.76 | 17.02 | 7500.0 | 15.79 |
2020-04-07 | 17.2 | 16.7 | 16.7 | 16.7 | 5000.0 | 15.49 |
2020-04-06 | 16.5 | 16.0 | 16.5 | 16.17 | 3600.0 | 15.0 |
2020-04-03 | 16.81 | 15.43 | 16.81 | 15.6 | 3200.0 | 14.47 |
2020-04-02 | 15.45 | 15.0 | 15.35 | 15.42 | 2400.0 | 14.31 |
2020-04-01 | 16.95 | 15.06 | 16.0 | 15.25 | 14500.0 | 14.15 |
2020-03-31 | 17.21 | 17.06 | 17.06 | 17.2 | 1800.0 | 15.96 |
2020-03-30 | 17.7 | 17.1 | 17.7 | 17.1 | 2800.0 | 15.86 |
2020-03-27 | 17.91 | 16.6 | 16.61 | 17.8 | 8700.0 | 16.51 |
2020-03-26 | 17.25 | 15.02 | 15.41 | 16.9 | 10700.0 | 15.68 |
2020-03-25 | 16.0 | 14.39 | 14.39 | 15.4 | 19500.0 | 14.29 |
2020-03-24 | 14.5 | 12.5 | 12.91 | 14.39 | 16700.0 | 13.35 |
2020-03-23 | 13.17 | 11.55 | 13.17 | 12.7 | 3400.0 | 11.78 |
2020-03-20 | 15.9 | 14.02 | 14.02 | 14.5 | 4700.0 | 13.45 |
2020-03-19 | 14.73 | 11.0 | 11.35 | 14.02 | 18400.0 | 13.01 |
2020-03-18 | 15.41 | 10.5 | 14.99 | 10.78 | 17100.0 | 10.0 |
2020-03-17 | 17.25 | 12.97 | 17.09 | 16.25 | 24400.0 | 15.08 |
2020-03-16 | 17.29 | 15.39 | 16.0 | 17.28 | 10300.0 | 16.03 |
2020-03-13 | 19.42 | 16.12 | 19.42 | 18.99 | 65600.0 | 17.62 |
2020-03-12 | 19.0 | 17.48 | 17.48 | 18.35 | 14300.0 | 17.03 |
2020-03-11 | 23.58 | 22.69 | 23.53 | 22.69 | 19600.0 | 21.05 |
2020-03-10 | 24.77 | 23.5 | 24.77 | 24.02 | 19100.0 | 22.28 |
2020-03-09 | 24.85 | 24.0 | 24.26 | 24.05 | 17700.0 | 22.31 |
2020-03-06 | 25.14 | 24.11 | 25.14 | 24.96 | 15100.0 | 23.15 |
2020-03-05 | 25.17 | 25.0 | 25.15 | 25.0 | 21600.0 | 23.19 |
2020-03-04 | 25.35 | 24.81 | 24.9 | 25.2 | 2700.0 | 23.38 |
2020-03-03 | 25.05 | 24.6 | 24.86 | 24.65 | 19500.0 | 22.87 |
2020-03-02 | 25.21 | 24.57 | 24.75 | 25.05 | 7900.0 | 23.24 |
2020-02-28 | 25.17 | 24.75 | 25.0 | 24.75 | 21000.0 | 22.96 |
2020-02-27 | 25.26 | 25.1 | 25.15 | 25.18 | 9800.0 | 23.36 |
2020-02-26 | 25.31 | 25.16 | 25.31 | 25.16 | 5700.0 | 23.34 |
2020-02-25 | 25.43 | 25.18 | 25.25 | 25.19 | 14200.0 | 23.37 |
2020-02-24 | 25.59 | 25.18 | 25.59 | 25.18 | 15800.0 | 23.36 |
2020-02-21 | 25.63 | 25.47 | 25.51 | 25.47 | 32600.0 | 23.63 |
2020-02-20 | 25.56 | 25.39 | 25.55 | 25.5 | 7900.0 | 23.66 |
2020-02-19 | 25.6 | 25.53 | 25.55 | 25.59 | 7800.0 | 23.74 |
2020-02-18 | 25.59 | 25.41 | 25.43 | 25.55 | 22500.0 | 23.7 |