名前 | Chemung Financial Corp Common Stock |
ティッカー | CHMG |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 37.51 | 36.13 | 37.51 | 36.6 | 4900.0 | 36.6 |
2021-02-12 | 37.63 | 36.62 | 37.14 | 37.2 | 6600.0 | 37.2 |
2021-02-11 | 37.3 | 35.9 | 36.2 | 36.8 | 8700.0 | 36.8 |
2021-02-10 | 36.98 | 36.02 | 36.22 | 36.4 | 6700.0 | 36.4 |
2021-02-09 | 36.32 | 34.78 | 35.5 | 36.26 | 12000.0 | 36.26 |
2021-02-08 | 35.79 | 34.85 | 35.53 | 35.79 | 6600.0 | 35.79 |
2021-02-05 | 35.58 | 35.04 | 35.04 | 35.48 | 5500.0 | 35.48 |
2021-02-04 | 35.4 | 34.26 | 34.6 | 35.4 | 6000.0 | 35.4 |
2021-02-03 | 34.72 | 34.07 | 34.07 | 34.3 | 7900.0 | 34.3 |
2021-02-02 | 34.57 | 33.49 | 34.32 | 34.23 | 20600.0 | 34.23 |
2021-02-01 | 34.16 | 33.75 | 34.02 | 34.07 | 12400.0 | 34.07 |
2021-01-29 | 34.15 | 33.42 | 33.65 | 33.46 | 13100.0 | 33.46 |
2021-01-28 | 33.95 | 33.47 | 33.47 | 33.82 | 5800.0 | 33.82 |
2021-01-27 | 34.28 | 33.33 | 33.63 | 33.94 | 13100.0 | 33.94 |
2021-01-26 | 34.48 | 33.7 | 34.03 | 34.2 | 8600.0 | 34.2 |
2021-01-25 | 34.76 | 33.52 | 33.7 | 34.05 | 20200.0 | 34.05 |
2021-01-22 | 35.0 | 34.01 | 34.51 | 34.69 | 15800.0 | 34.69 |
2021-01-21 | 35.24 | 33.69 | 34.0 | 34.1 | 5500.0 | 34.1 |
2021-01-20 | 36.15 | 34.07 | 35.34 | 34.97 | 7700.0 | 34.97 |
2021-01-19 | 36.16 | 33.78 | 33.78 | 35.38 | 16800.0 | 35.38 |
2021-01-15 | 35.75 | 35.24 | 35.3 | 35.34 | 5300.0 | 35.34 |
2021-01-14 | 35.77 | 35.14 | 35.14 | 35.77 | 4200.0 | 35.77 |
2021-01-13 | 35.64 | 34.53 | 34.53 | 35.13 | 10000.0 | 35.13 |
2021-01-12 | 35.5 | 34.11 | 34.3 | 35.45 | 10600.0 | 35.45 |
2021-01-11 | 33.73 | 33.45 | 33.61 | 33.73 | 9200.0 | 33.73 |
2021-01-08 | 34.65 | 33.71 | 34.65 | 33.73 | 9600.0 | 33.73 |
2021-01-07 | 35.01 | 33.85 | 33.85 | 34.07 | 8400.0 | 34.07 |
2021-01-06 | 35.33 | 33.94 | 33.95 | 34.15 | 13400.0 | 34.15 |
2021-01-05 | 34.85 | 33.62 | 34.85 | 33.62 | 11100.0 | 33.62 |
2021-01-04 | 34.62 | 33.85 | 34.44 | 33.99 | 6600.0 | 33.99 |
2020-12-31 | 34.69 | 33.78 | 33.78 | 33.95 | 9600.0 | 33.95 |
2020-12-30 | 34.82 | 34.02 | 34.82 | 34.02 | 1700.0 | 34.02 |
2020-12-29 | 34.08 | 33.66 | 33.85 | 33.95 | 6900.0 | 33.95 |
2020-12-28 | 34.18 | 33.7 | 33.7 | 34.0 | 7800.0 | 34.0 |
2020-12-24 | 33.78 | 33.56 | 33.56 | 33.65 | 3900.0 | 33.65 |
2020-12-23 | 33.89 | 33.53 | 33.75 | 33.54 | 10900.0 | 33.54 |
2020-12-22 | 34.15 | 33.82 | 33.82 | 34.0 | 7300.0 | 34.0 |
2020-12-21 | 34.44 | 33.55 | 34.44 | 34.38 | 17100.0 | 34.38 |
2020-12-18 | 34.95 | 34.25 | 34.95 | 34.7 | 21300.0 | 34.7 |
2020-12-17 | 35.08 | 34.26 | 34.41 | 35.08 | 9700.0 | 34.82 |
2020-12-16 | 35.12 | 34.32 | 35.12 | 34.35 | 4300.0 | 34.1 |
2020-12-15 | 34.49 | 33.83 | 33.96 | 34.04 | 5200.0 | 33.79 |
2020-12-14 | 34.1 | 33.46 | 33.79 | 33.53 | 10300.0 | 33.28 |
2020-12-11 | 33.72 | 33.42 | 33.72 | 33.65 | 3000.0 | 33.4 |
2020-12-10 | 34.19 | 33.53 | 33.53 | 33.95 | 3800.0 | 33.7 |
2020-12-09 | 34.7 | 33.45 | 34.7 | 33.45 | 6100.0 | 33.2 |
2020-12-08 | 34.5 | 33.66 | 33.84 | 34.5 | 6200.0 | 34.24 |
2020-12-07 | 35.32 | 34.26 | 35.0 | 34.27 | 3300.0 | 34.02 |
2020-12-04 | 35.33 | 34.26 | 34.28 | 35.18 | 9500.0 | 34.92 |
2020-12-03 | 34.25 | 33.57 | 34.04 | 34.1 | 2500.0 | 33.85 |
2020-12-02 | 34.34 | 33.68 | 33.68 | 34.34 | 3700.0 | 34.09 |
2020-12-01 | 34.15 | 33.0 | 34.15 | 33.68 | 5100.0 | 33.43 |
2020-11-30 | 33.98 | 33.21 | 33.88 | 33.55 | 8100.0 | 33.3 |
2020-11-27 | 34.13 | 33.3 | 34.13 | 33.78 | 10800.0 | 33.53 |
2020-11-25 | 34.41 | 33.6 | 33.6 | 34.41 | 3800.0 | 34.15 |
2020-11-24 | 34.75 | 33.48 | 34.06 | 34.5 | 15700.0 | 34.24 |
2020-11-23 | 34.24 | 33.92 | 33.99 | 33.98 | 13400.0 | 33.73 |
2020-11-20 | 35.56 | 33.5 | 35.56 | 33.99 | 19700.0 | 33.74 |
2020-11-19 | 36.15 | 35.3 | 35.93 | 35.97 | 5400.0 | 35.7 |
2020-11-18 | 36.15 | 35.71 | 35.71 | 36.09 | 6700.0 | 35.82 |
2020-11-17 | 36.31 | 36.0 | 36.01 | 36.0 | 7000.0 | 35.73 |
2020-11-16 | 37.4 | 36.21 | 36.83 | 36.61 | 9300.0 | 36.34 |
2020-11-13 | 37.51 | 35.58 | 37.51 | 36.3 | 8400.0 | 36.03 |
2020-11-12 | 38.6 | 36.31 | 38.6 | 36.99 | 7100.0 | 36.72 |
2020-11-11 | 39.65 | 38.33 | 39.65 | 38.86 | 8200.0 | 38.57 |
2020-11-10 | 39.5 | 38.05 | 39.0 | 39.41 | 12500.0 | 39.12 |
2020-11-09 | 39.14 | 36.51 | 37.0 | 38.22 | 15000.0 | 37.94 |
2020-11-06 | 35.7 | 34.03 | 35.51 | 35.42 | 8300.0 | 35.16 |
2020-11-05 | 35.58 | 34.7 | 35.55 | 35.35 | 10800.0 | 35.09 |
2020-11-04 | 36.04 | 34.56 | 36.04 | 35.76 | 8000.0 | 35.49 |
2020-11-03 | 36.83 | 33.56 | 33.56 | 36.83 | 12300.0 | 36.56 |
2020-11-02 | 34.68 | 33.11 | 34.22 | 33.6 | 6800.0 | 33.35 |
2020-10-30 | 34.6 | 33.67 | 33.87 | 34.08 | 6000.0 | 33.83 |
2020-10-29 | 35.01 | 32.8 | 33.09 | 33.58 | 8200.0 | 33.33 |
2020-10-28 | 35.29 | 33.26 | 35.29 | 33.86 | 11300.0 | 33.61 |
2020-10-27 | 36.06 | 35.38 | 35.38 | 35.43 | 6400.0 | 35.17 |
2020-10-26 | 37.22 | 34.55 | 36.75 | 35.38 | 65800.0 | 35.12 |
2020-10-23 | 37.94 | 35.6 | 35.63 | 36.8 | 17400.0 | 36.53 |
2020-10-22 | 35.48 | 34.64 | 35.09 | 35.11 | 4700.0 | 34.85 |
2020-10-21 | 35.34 | 34.96 | 34.96 | 35.2 | 1700.0 | 34.94 |
2020-10-20 | 35.41 | 35.0 | 35.15 | 35.35 | 7800.0 | 35.09 |
2020-10-19 | 35.24 | 34.45 | 34.88 | 34.45 | 8200.0 | 34.19 |
2020-10-16 | 34.99 | 32.78 | 32.78 | 34.99 | 5700.0 | 34.73 |
2020-10-15 | 33.5 | 31.15 | 31.15 | 33.5 | 2200.0 | 33.25 |
2020-10-14 | 34.21 | 33.5 | 33.5 | 33.59 | 5700.0 | 33.34 |
2020-10-13 | 33.28 | 32.67 | 32.84 | 33.28 | 4900.0 | 33.03 |
2020-10-12 | 33.49 | 32.5 | 32.5 | 33.3 | 3600.0 | 33.05 |
2020-10-09 | 32.7 | 32.24 | 32.24 | 32.7 | 2300.0 | 32.46 |
2020-10-08 | 32.25 | 31.25 | 31.5 | 31.9 | 5700.0 | 31.66 |
2020-10-07 | 31.5 | 30.31 | 30.31 | 31.5 | 8100.0 | 31.27 |
2020-10-06 | 31.51 | 29.83 | 30.18 | 30.29 | 11000.0 | 30.07 |
2020-10-05 | 30.64 | 29.51 | 29.95 | 30.64 | 6900.0 | 30.41 |
2020-10-02 | 30.18 | 28.4 | 28.4 | 30.0 | 5000.0 | 29.78 |
2020-10-01 | 29.25 | 28.37 | 29.25 | 28.57 | 9400.0 | 28.36 |
2020-09-30 | 29.23 | 27.88 | 28.99 | 28.87 | 4700.0 | 28.66 |
2020-09-29 | 29.08 | 28.52 | 28.58 | 28.9 | 2300.0 | 28.69 |
2020-09-28 | 28.84 | 27.89 | 28.41 | 28.25 | 3700.0 | 28.04 |
2020-09-25 | 28.2 | 27.69 | 28.2 | 27.69 | 2200.0 | 27.48 |
2020-09-24 | 27.85 | 27.38 | 27.41 | 27.52 | 4000.0 | 27.32 |
2020-09-23 | 30.65 | 27.51 | 30.65 | 27.52 | 8800.0 | 27.32 |
2020-09-22 | 30.1 | 29.08 | 29.8 | 29.39 | 5700.0 | 29.17 |
2020-09-21 | 29.82 | 29.32 | 29.32 | 29.5 | 4600.0 | 29.28 |
2020-09-18 | 30.44 | 29.65 | 30.44 | 30.24 | 15400.0 | 30.02 |
2020-09-17 | 30.38 | 28.37 | 28.37 | 30.0 | 4900.0 | 29.78 |
2020-09-16 | 29.99 | 29.34 | 29.73 | 29.72 | 9500.0 | 29.5 |
2020-09-15 | 30.29 | 29.1 | 29.77 | 29.2 | 5200.0 | 28.73 |
2020-09-14 | 30.49 | 28.75 | 29.58 | 29.77 | 10100.0 | 29.29 |
2020-09-11 | 30.71 | 28.72 | 30.65 | 28.72 | 2800.0 | 28.25 |
2020-09-10 | 31.09 | 29.62 | 29.67 | 30.35 | 5300.0 | 29.86 |
2020-09-09 | 31.16 | 30.41 | 31.09 | 30.7 | 7300.0 | 30.2 |
2020-09-08 | 31.2 | 30.34 | 30.34 | 30.75 | 4600.0 | 30.25 |
2020-09-04 | 31.6 | 30.17 | 30.97 | 30.76 | 6000.0 | 30.26 |
2020-09-03 | 31.27 | 30.19 | 30.98 | 30.95 | 12800.0 | 30.45 |
2020-09-02 | 31.13 | 29.11 | 29.34 | 30.9 | 8400.0 | 30.4 |
2020-09-01 | 29.53 | 28.37 | 29.28 | 29.27 | 5700.0 | 28.79 |
2020-08-31 | 29.4 | 28.68 | 28.68 | 28.71 | 8200.0 | 28.24 |
2020-08-28 | 30.0 | 28.4 | 29.64 | 29.8 | 4400.0 | 29.32 |
2020-08-27 | 29.48 | 29.05 | 29.09 | 29.07 | 2600.0 | 28.6 |
2020-08-26 | 29.29 | 29.29 | 29.29 | 29.29 | 1000.0 | 28.81 |
2020-08-25 | 30.7 | 29.9 | 29.92 | 30.7 | 4700.0 | 30.2 |
2020-08-24 | 30.5 | 29.11 | 30.5 | 29.22 | 8200.0 | 28.75 |
2020-08-21 | 31.2 | 28.87 | 30.22 | 29.8 | 11900.0 | 29.32 |
2020-08-20 | 31.5 | 28.36 | 30.64 | 30.7 | 8500.0 | 30.2 |
2020-08-19 | 32.59 | 30.5 | 32.41 | 30.5 | 5200.0 | 30.0 |
2020-08-18 | 32.8 | 31.02 | 31.02 | 31.83 | 7400.0 | 31.31 |
2020-08-17 | 32.0 | 29.81 | 31.15 | 31.63 | 8000.0 | 31.12 |
2020-08-14 | 30.92 | 30.62 | 30.62 | 30.92 | 700.0 | 30.42 |
2020-08-13 | 30.1 | 30.0 | 30.1 | 30.06 | 2000.0 | 29.57 |
2020-08-12 | 30.8 | 29.4 | 29.4 | 30.8 | 3800.0 | 30.3 |
2020-08-11 | 29.37 | 28.57 | 28.57 | 28.71 | 6300.0 | 28.24 |
2020-08-10 | 28.84 | 27.01 | 27.23 | 28.36 | 11200.0 | 27.9 |
2020-08-07 | 28.3 | 27.44 | 27.79 | 27.56 | 12100.0 | 27.11 |
2020-08-06 | 28.86 | 28.09 | 28.09 | 28.31 | 3900.0 | 27.85 |
2020-08-05 | 28.5 | 28.1 | 28.5 | 28.4 | 3400.0 | 27.94 |
2020-08-04 | 29.02 | 27.34 | 27.76 | 28.32 | 15500.0 | 27.86 |
2020-08-03 | 28.44 | 27.25 | 27.4 | 27.62 | 12300.0 | 27.17 |
2020-07-31 | 28.25 | 27.01 | 28.25 | 27.01 | 9000.0 | 26.57 |
2020-07-30 | 28.89 | 28.05 | 28.15 | 28.05 | 6600.0 | 27.59 |
2020-07-29 | 29.5 | 28.99 | 29.5 | 29.07 | 6800.0 | 28.6 |
2020-07-28 | 30.1 | 29.0 | 30.1 | 29.15 | 13100.0 | 28.68 |
2020-07-27 | 30.88 | 27.01 | 27.36 | 30.29 | 30100.0 | 29.8 |
2020-07-24 | 27.49 | 27.02 | 27.27 | 27.05 | 6500.0 | 26.61 |
2020-07-23 | 28.28 | 27.39 | 27.81 | 27.55 | 6800.0 | 27.1 |
2020-07-22 | 28.01 | 27.52 | 28.01 | 27.63 | 3000.0 | 27.18 |
2020-07-21 | 28.73 | 25.98 | 25.98 | 27.29 | 20900.0 | 26.85 |
2020-07-20 | 26.5 | 25.01 | 25.01 | 25.52 | 4400.0 | 25.11 |
2020-07-17 | 25.2 | 24.71 | 24.71 | 24.83 | 6500.0 | 24.43 |
2020-07-16 | 25.45 | 25.15 | 25.42 | 25.15 | 4700.0 | 24.74 |
2020-07-15 | 27.66 | 26.13 | 26.2 | 26.13 | 10700.0 | 25.71 |
2020-07-14 | 25.56 | 24.76 | 24.76 | 25.39 | 8000.0 | 24.98 |
2020-07-13 | 26.12 | 24.66 | 26.0 | 24.68 | 12500.0 | 24.28 |
2020-07-10 | 25.78 | 24.93 | 24.93 | 25.78 | 9300.0 | 25.36 |
2020-07-09 | 26.14 | 24.62 | 26.14 | 25.15 | 8600.0 | 24.74 |
2020-07-08 | 26.11 | 25.39 | 25.76 | 25.4 | 8500.0 | 24.99 |
2020-07-07 | 26.66 | 26.03 | 26.61 | 26.03 | 4400.0 | 25.61 |
2020-07-06 | 27.68 | 26.82 | 27.33 | 27.19 | 6900.0 | 26.75 |
2020-07-02 | 27.35 | 26.19 | 26.31 | 27.2 | 7200.0 | 26.76 |
2020-07-01 | 28.01 | 25.84 | 27.71 | 25.84 | 10200.0 | 25.42 |
2020-06-30 | 27.36 | 24.85 | 24.85 | 27.3 | 3000.0 | 26.86 |
2020-06-29 | 27.96 | 24.86 | 24.86 | 27.96 | 6200.0 | 27.51 |
2020-06-26 | 26.3 | 24.51 | 25.4 | 24.55 | 19300.0 | 24.15 |
2020-06-25 | 25.86 | 24.6 | 24.6 | 25.86 | 6800.0 | 25.44 |
2020-06-24 | 25.95 | 24.74 | 25.5 | 24.74 | 6300.0 | 24.34 |
2020-06-23 | 27.6 | 26.5 | 26.57 | 26.5 | 5100.0 | 26.07 |
2020-06-22 | 26.45 | 25.5 | 25.5 | 26.45 | 3000.0 | 26.02 |
2020-06-19 | 26.45 | 25.0 | 26.45 | 25.0 | 18700.0 | 24.59 |
2020-06-18 | 27.77 | 25.75 | 26.22 | 25.75 | 12900.0 | 25.33 |
2020-06-17 | 28.0 | 27.2 | 28.0 | 27.2 | 4600.0 | 26.76 |
2020-06-16 | 29.72 | 27.22 | 28.92 | 28.65 | 8700.0 | 28.18 |
2020-06-15 | 28.06 | 25.86 | 25.86 | 28.06 | 8900.0 | 27.35 |
2020-06-12 | 26.67 | 25.03 | 26.67 | 26.01 | 6300.0 | 25.35 |
2020-06-11 | 29.23 | 25.76 | 29.23 | 26.21 | 11600.0 | 25.55 |
2020-06-10 | 31.61 | 29.99 | 31.0 | 30.23 | 9700.0 | 29.46 |
2020-06-09 | 30.99 | 30.03 | 30.53 | 30.99 | 3000.0 | 30.2 |
2020-06-08 | 31.11 | 29.63 | 29.63 | 30.8 | 5600.0 | 30.02 |
2020-06-05 | 30.0 | 25.37 | 26.35 | 30.0 | 43200.0 | 29.24 |
2020-06-04 | 25.71 | 25.55 | 25.55 | 25.71 | 5100.0 | 25.06 |
2020-06-03 | 26.36 | 25.29 | 25.38 | 25.33 | 11400.0 | 24.69 |
2020-06-02 | 25.46 | 24.6 | 25.21 | 24.8 | 12800.0 | 24.17 |
2020-06-01 | 26.02 | 24.62 | 25.5 | 24.62 | 10100.0 | 24.0 |
2020-05-29 | 25.32 | 25.25 | 25.25 | 25.32 | 2400.0 | 24.68 |
2020-05-28 | 26.8 | 25.85 | 26.26 | 25.85 | 6100.0 | 25.19 |
2020-05-27 | 26.56 | 25.56 | 25.85 | 25.85 | 14000.0 | 25.19 |
2020-05-26 | 26.58 | 25.89 | 26.58 | 26.05 | 7300.0 | 25.39 |
2020-05-22 | 26.1 | 25.1 | 25.52 | 26.1 | 2400.0 | 25.44 |
2020-05-21 | 26.47 | 24.93 | 25.45 | 24.93 | 7800.0 | 24.3 |
2020-05-20 | 26.34 | 24.55 | 24.94 | 26.34 | 3700.0 | 25.67 |
2020-05-19 | 26.83 | 24.07 | 25.65 | 24.07 | 15300.0 | 23.46 |
2020-05-18 | 26.53 | 25.55 | 25.96 | 26.32 | 10500.0 | 25.65 |
2020-05-15 | 24.93 | 24.25 | 24.25 | 24.93 | 5700.0 | 24.3 |
2020-05-14 | 24.39 | 23.01 | 23.31 | 24.39 | 12600.0 | 23.77 |
2020-05-13 | 24.15 | 23.51 | 24.06 | 23.85 | 12800.0 | 23.25 |
2020-05-12 | 26.95 | 24.16 | 26.95 | 24.16 | 8500.0 | 23.55 |
2020-05-11 | 26.95 | 24.3 | 26.0 | 25.83 | 13900.0 | 25.17 |
2020-05-08 | 27.0 | 25.6 | 26.4 | 25.6 | 11200.0 | 24.95 |
2020-05-07 | 25.89 | 24.61 | 24.84 | 25.89 | 8000.0 | 25.23 |
2020-05-06 | 25.0 | 24.01 | 24.5 | 24.01 | 5900.0 | 23.4 |
2020-05-05 | 26.12 | 24.5 | 24.66 | 24.5 | 8300.0 | 23.88 |
2020-05-04 | 26.75 | 24.75 | 24.76 | 26.2 | 7500.0 | 25.54 |
2020-05-01 | 25.9 | 23.9 | 24.5 | 25.9 | 6400.0 | 25.24 |
2020-04-30 | 27.0 | 24.5 | 26.67 | 24.5 | 11300.0 | 23.88 |
2020-04-29 | 29.0 | 27.22 | 27.73 | 27.72 | 12500.0 | 27.02 |
2020-04-28 | 29.24 | 26.52 | 29.23 | 26.76 | 13000.0 | 26.08 |
2020-04-27 | 28.7 | 26.38 | 27.34 | 28.7 | 3600.0 | 27.97 |
2020-04-24 | 26.82 | 25.22 | 25.55 | 26.38 | 6700.0 | 25.71 |
2020-04-23 | 25.79 | 25.12 | 25.79 | 25.63 | 3000.0 | 24.98 |
2020-04-22 | 26.81 | 24.5 | 25.45 | 25.95 | 7500.0 | 25.29 |
2020-04-21 | 25.41 | 24.16 | 24.16 | 24.2 | 7000.0 | 23.59 |
2020-04-20 | 25.18 | 24.22 | 24.5 | 24.8 | 12600.0 | 24.17 |
2020-04-17 | 26.52 | 25.15 | 25.26 | 25.76 | 16100.0 | 25.11 |
2020-04-16 | 24.62 | 23.55 | 24.51 | 24.44 | 9200.0 | 23.82 |
2020-04-15 | 27.92 | 24.56 | 27.73 | 24.56 | 10800.0 | 23.94 |
2020-04-14 | 29.46 | 28.07 | 28.79 | 28.07 | 6200.0 | 27.36 |
2020-04-13 | 29.12 | 27.41 | 29.12 | 28.0 | 14200.0 | 27.29 |
2020-04-09 | 30.33 | 28.63 | 29.85 | 29.53 | 15600.0 | 28.78 |
2020-04-08 | 29.72 | 27.53 | 27.53 | 29.72 | 9100.0 | 28.97 |
2020-04-07 | 29.2 | 28.25 | 29.2 | 28.25 | 9600.0 | 27.53 |
2020-04-06 | 29.77 | 25.67 | 28.83 | 28.96 | 10300.0 | 28.23 |
2020-04-03 | 28.86 | 26.5 | 28.86 | 26.64 | 8500.0 | 25.96 |
2020-04-02 | 29.72 | 27.1 | 29.72 | 28.86 | 20900.0 | 28.13 |
2020-04-01 | 33.25 | 27.0 | 30.5 | 27.0 | 18800.0 | 26.32 |
2020-03-31 | 32.98 | 30.59 | 32.03 | 32.98 | 13500.0 | 32.14 |
2020-03-30 | 32.93 | 29.77 | 30.1 | 32.93 | 8700.0 | 32.09 |
2020-03-27 | 33.25 | 30.07 | 32.0 | 30.07 | 8000.0 | 29.31 |
2020-03-26 | 35.7 | 31.0 | 32.0 | 33.75 | 35300.0 | 32.89 |
2020-03-25 | 31.9 | 28.71 | 28.71 | 31.9 | 5600.0 | 31.09 |
2020-03-24 | 28.77 | 26.75 | 27.0 | 28.74 | 11900.0 | 28.01 |
2020-03-23 | 27.47 | 23.26 | 27.16 | 26.2 | 14900.0 | 25.54 |
2020-03-20 | 27.48 | 24.0 | 24.0 | 26.01 | 30700.0 | 25.35 |
2020-03-19 | 24.67 | 21.75 | 22.19 | 23.42 | 18600.0 | 22.83 |
2020-03-18 | 24.81 | 23.26 | 23.61 | 23.27 | 11900.0 | 22.68 |
2020-03-17 | 26.22 | 24.0 | 24.04 | 26.22 | 7700.0 | 25.55 |
2020-03-16 | 26.84 | 23.06 | 26.04 | 23.27 | 10800.0 | 22.43 |
2020-03-13 | 29.89 | 24.26 | 25.4 | 29.88 | 6400.0 | 28.8 |
2020-03-12 | 26.8 | 23.75 | 26.8 | 23.75 | 17900.0 | 22.89 |
2020-03-11 | 28.68 | 26.6 | 28.0 | 26.8 | 10800.0 | 25.83 |
2020-03-10 | 30.01 | 27.38 | 30.0 | 28.0 | 17200.0 | 26.98 |
2020-03-09 | 29.25 | 27.02 | 27.38 | 27.88 | 14800.0 | 26.87 |
2020-03-06 | 32.47 | 31.05 | 31.78 | 31.19 | 10700.0 | 30.06 |
2020-03-05 | 34.53 | 32.01 | 34.13 | 32.12 | 6300.0 | 30.96 |
2020-03-04 | 35.33 | 34.12 | 35.12 | 34.29 | 7900.0 | 33.05 |
2020-03-03 | 36.99 | 34.75 | 36.86 | 34.76 | 6000.0 | 33.5 |
2020-03-02 | 36.91 | 35.32 | 35.9 | 35.89 | 5900.0 | 34.59 |
2020-02-28 | 36.41 | 35.1 | 36.03 | 35.9 | 10100.0 | 34.6 |
2020-02-27 | 37.99 | 36.85 | 37.99 | 36.85 | 6100.0 | 35.51 |
2020-02-26 | 38.72 | 37.99 | 38.45 | 38.17 | 7400.0 | 36.79 |
2020-02-25 | 38.67 | 37.3 | 38.5 | 38.02 | 5600.0 | 36.64 |
2020-02-24 | 39.41 | 37.9 | 38.26 | 38.78 | 14900.0 | 37.37 |
2020-02-21 | 40.04 | 38.9 | 39.3 | 38.99 | 4400.0 | 37.58 |
2020-02-20 | 40.17 | 39.0 | 39.0 | 39.23 | 3300.0 | 37.81 |
2020-02-19 | 39.77 | 38.62 | 39.33 | 38.9 | 7300.0 | 37.49 |
2020-02-18 | 39.81 | 38.87 | 38.87 | 39.81 | 700.0 | 38.37 |