名前 | Capitala Finance Corp. 6% Notes Due 2022 |
ティッカー | CPTAL |
国 | United States |
上場年 | nan |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 24.7 | 24.35 | 24.51 | 24.52 | 13800.0 | 24.52 |
2021-02-12 | 24.56 | 24.54 | 24.54 | 24.56 | 900.0 | 24.56 |
2021-02-11 | 24.76 | 24.33 | 24.7 | 24.52 | 4400.0 | 24.52 |
2021-02-10 | 24.8 | 24.54 | 24.54 | 24.76 | 1100.0 | 24.39 |
2021-02-09 | 24.61 | 24.5 | 24.6 | 24.61 | 5800.0 | 24.24 |
2021-02-08 | 24.69 | 24.53 | 24.62 | 24.61 | 1400.0 | 24.24 |
2021-02-05 | 24.7 | 24.27 | 24.69 | 24.57 | 12600.0 | 24.2 |
2021-02-04 | 24.57 | 24.5 | 24.57 | 24.51 | 5300.0 | 24.14 |
2021-02-03 | 24.74 | 24.33 | 24.68 | 24.5 | 13000.0 | 24.13 |
2021-02-02 | 24.78 | 24.6 | 24.75 | 24.68 | 5000.0 | 24.31 |
2021-02-01 | 24.75 | 24.41 | 24.49 | 24.6 | 11500.0 | 24.23 |
2021-01-29 | 24.75 | 24.36 | 24.74 | 24.36 | 4500.0 | 23.99 |
2021-01-28 | 24.67 | 24.4 | 24.65 | 24.51 | 4500.0 | 24.14 |
2021-01-27 | 24.65 | 24.41 | 24.65 | 24.65 | 2400.0 | 24.28 |
2021-01-26 | 24.7 | 24.44 | 24.59 | 24.65 | 10700.0 | 24.28 |
2021-01-25 | 24.65 | 24.25 | 24.65 | 24.4 | 5400.0 | 24.03 |
2021-01-22 | 24.67 | 24.42 | 24.67 | 24.55 | 6100.0 | 24.18 |
2021-01-21 | 24.69 | 24.38 | 24.38 | 24.66 | 5000.0 | 24.29 |
2021-01-20 | 24.41 | 24.21 | 24.28 | 24.41 | 5200.0 | 24.04 |
2021-01-19 | 24.41 | 24.0 | 24.12 | 24.22 | 5100.0 | 23.85 |
2021-01-15 | 24.5 | 24.21 | 24.35 | 24.41 | 4400.0 | 24.04 |
2021-01-14 | 24.4 | 24.33 | 24.4 | 24.35 | 900.0 | 23.98 |
2021-01-13 | 24.5 | 24.5 | 24.5 | 24.5 | 300.0 | 24.13 |
2021-01-12 | 24.5 | 24.1 | 24.27 | 24.5 | 7000.0 | 24.13 |
2021-01-11 | 24.67 | 24.48 | 24.48 | 24.67 | 500.0 | 24.3 |
2021-01-08 | 24.7 | 24.1 | 24.25 | 24.29 | 17700.0 | 23.92 |
2021-01-07 | 24.5 | 23.7 | 23.97 | 24.5 | 6700.0 | 24.13 |
2021-01-06 | 24.4 | 24.21 | 24.4 | 24.25 | 2200.0 | 23.88 |
2021-01-05 | 24.2 | 23.99 | 23.99 | 24.18 | 1200.0 | 23.81 |
2021-01-04 | 24.2 | 23.82 | 24.2 | 24.17 | 900.0 | 23.8 |
2020-12-31 | 24.2 | 24.14 | 24.14 | 24.2 | 1400.0 | 23.83 |
2020-12-30 | 24.15 | 23.68 | 23.68 | 23.75 | 3300.0 | 23.39 |
2020-12-29 | 23.82 | 23.6 | 23.65 | 23.66 | 14400.0 | 23.3 |
2020-12-28 | 23.7 | 23.56 | 23.62 | 23.65 | 5200.0 | 23.29 |
2020-12-24 | 23.78 | 23.75 | 23.75 | 23.75 | 1000.0 | 23.39 |
2020-12-23 | 23.7 | 23.55 | 23.66 | 23.7 | 7100.0 | 23.34 |
2020-12-22 | 23.7 | 23.45 | 23.69 | 23.7 | 6300.0 | 23.34 |
2020-12-21 | 23.88 | 23.6 | 23.88 | 23.63 | 6700.0 | 23.27 |
2020-12-18 | 23.88 | 23.6 | 23.8 | 23.85 | 5300.0 | 23.49 |
2020-12-17 | 23.63 | 23.63 | 23.63 | 23.63 | 0.0 | 23.27 |
2020-12-16 | 23.88 | 23.63 | 23.81 | 23.63 | 1200.0 | 23.27 |
2020-12-15 | 23.9 | 23.54 | 23.79 | 23.9 | 1500.0 | 23.54 |
2020-12-14 | 23.98 | 23.45 | 23.45 | 23.77 | 6800.0 | 23.41 |
2020-12-11 | 23.99 | 23.69 | 23.73 | 23.99 | 1700.0 | 23.63 |
2020-12-10 | 23.99 | 23.61 | 23.97 | 23.67 | 1900.0 | 23.31 |
2020-12-09 | 23.88 | 23.61 | 23.77 | 23.88 | 3300.0 | 23.52 |
2020-12-08 | 23.82 | 23.66 | 23.66 | 23.66 | 3000.0 | 23.3 |
2020-12-07 | 23.94 | 23.45 | 23.45 | 23.62 | 4700.0 | 23.26 |
2020-12-04 | 23.99 | 23.39 | 23.82 | 23.99 | 15400.0 | 23.63 |
2020-12-03 | 24.25 | 23.42 | 24.25 | 23.42 | 6100.0 | 23.07 |
2020-12-02 | 24.43 | 24.0 | 24.08 | 24.0 | 3800.0 | 23.64 |
2020-12-01 | 24.1 | 23.6 | 23.68 | 24.05 | 30800.0 | 23.69 |
2020-11-30 | 23.74 | 23.62 | 23.65 | 23.62 | 3900.0 | 23.26 |
2020-11-27 | 23.78 | 23.78 | 23.78 | 23.78 | 1600.0 | 23.42 |
2020-11-25 | 23.79 | 23.35 | 23.35 | 23.56 | 10100.0 | 23.2 |
2020-11-24 | 23.62 | 23.3 | 23.3 | 23.62 | 1500.0 | 23.26 |
2020-11-23 | 23.6 | 23.21 | 23.46 | 23.58 | 8400.0 | 23.22 |
2020-11-20 | 23.79 | 23.05 | 23.35 | 23.59 | 6700.0 | 23.23 |
2020-11-19 | 23.72 | 22.86 | 22.88 | 23.52 | 3500.0 | 23.17 |
2020-11-18 | 23.15 | 22.75 | 23.14 | 23.15 | 13500.0 | 22.8 |
2020-11-17 | 23.15 | 22.65 | 22.89 | 23.11 | 5500.0 | 22.76 |
2020-11-16 | 23.36 | 22.25 | 22.25 | 22.86 | 13100.0 | 22.51 |
2020-11-13 | 22.32 | 22.19 | 22.3 | 22.3 | 5100.0 | 21.96 |
2020-11-12 | 22.5 | 22.26 | 22.44 | 22.26 | 8400.0 | 21.55 |
2020-11-11 | 22.74 | 22.32 | 22.5 | 22.35 | 4100.0 | 21.64 |
2020-11-10 | 22.51 | 22.25 | 22.45 | 22.25 | 11000.0 | 21.54 |
2020-11-09 | 22.79 | 22.25 | 22.49 | 22.3 | 29700.0 | 21.59 |
2020-11-06 | 22.51 | 22.1 | 22.25 | 22.3 | 46400.0 | 21.59 |
2020-11-05 | 22.4 | 22.03 | 22.11 | 22.25 | 27500.0 | 21.54 |
2020-11-04 | 22.5 | 22.03 | 22.17 | 22.25 | 36200.0 | 21.54 |
2020-11-03 | 22.5 | 21.93 | 21.93 | 22.15 | 21700.0 | 21.45 |
2020-11-02 | 22.53 | 22.24 | 22.53 | 22.4 | 17700.0 | 21.69 |
2020-10-30 | 22.79 | 22.5 | 22.5 | 22.79 | 1200.0 | 22.07 |
2020-10-29 | 22.82 | 22.5 | 22.75 | 22.7 | 4200.0 | 21.98 |
2020-10-28 | 22.83 | 22.75 | 22.75 | 22.75 | 1300.0 | 22.03 |
2020-10-27 | 22.75 | 22.75 | 22.75 | 22.75 | 800.0 | 22.03 |
2020-10-26 | 23.02 | 22.63 | 22.63 | 23.02 | 5300.0 | 22.29 |
2020-10-23 | 22.77 | 22.55 | 22.75 | 22.55 | 2000.0 | 21.83 |
2020-10-22 | 22.8 | 22.7 | 22.7 | 22.75 | 1200.0 | 22.03 |
2020-10-21 | 22.86 | 22.8 | 22.86 | 22.8 | 500.0 | 22.08 |
2020-10-20 | 23.25 | 22.5 | 22.85 | 22.7 | 7500.0 | 21.98 |
2020-10-19 | 23.34 | 22.7 | 22.75 | 22.7 | 4500.0 | 21.98 |
2020-10-16 | 23.35 | 22.74 | 23.35 | 22.74 | 1100.0 | 22.02 |
2020-10-15 | 23.45 | 22.62 | 23.0 | 22.62 | 1600.0 | 21.9 |
2020-10-14 | 23.45 | 22.61 | 22.99 | 22.73 | 7000.0 | 22.01 |
2020-10-13 | 23.45 | 22.89 | 22.89 | 23.05 | 5000.0 | 22.32 |
2020-10-12 | 22.76 | 22.5 | 22.7 | 22.66 | 5300.0 | 21.94 |
2020-10-09 | 22.82 | 22.6 | 22.82 | 22.6 | 400.0 | 21.88 |
2020-10-08 | 22.9 | 22.58 | 22.7 | 22.81 | 2500.0 | 22.08 |
2020-10-07 | 22.75 | 22.5 | 22.52 | 22.6 | 2600.0 | 21.88 |
2020-10-06 | 22.75 | 22.6 | 22.64 | 22.6 | 4800.0 | 21.88 |
2020-10-05 | 23.0 | 22.75 | 23.0 | 22.9 | 1500.0 | 22.17 |
2020-10-02 | 22.9 | 22.6 | 22.6 | 22.85 | 800.0 | 22.12 |
2020-10-01 | 22.96 | 22.8 | 22.8 | 22.8 | 1500.0 | 22.08 |
2020-09-30 | 22.85 | 22.61 | 22.62 | 22.8 | 1900.0 | 22.08 |
2020-09-29 | 23.2 | 22.65 | 22.65 | 22.65 | 2100.0 | 21.93 |
2020-09-28 | 22.91 | 22.6 | 22.6 | 22.71 | 2600.0 | 21.99 |
2020-09-25 | 23.19 | 22.6 | 23.08 | 22.61 | 5300.0 | 21.89 |
2020-09-24 | 22.85 | 22.61 | 22.8 | 22.85 | 3200.0 | 22.12 |
2020-09-23 | 22.87 | 22.55 | 22.72 | 22.8 | 5000.0 | 22.08 |
2020-09-22 | 23.39 | 22.5 | 22.67 | 22.52 | 15900.0 | 21.81 |
2020-09-21 | 23.33 | 21.74 | 23.18 | 22.8 | 15400.0 | 22.08 |
2020-09-18 | 23.79 | 23.5 | 23.79 | 23.5 | 12600.0 | 22.75 |
2020-09-17 | 23.83 | 23.58 | 23.72 | 23.73 | 6300.0 | 22.97 |
2020-09-16 | 23.5 | 22.9 | 23.4 | 23.5 | 3600.0 | 22.75 |
2020-09-15 | 23.45 | 23.35 | 23.45 | 23.45 | 2600.0 | 22.71 |
2020-09-14 | 23.5 | 23.1 | 23.4 | 23.11 | 4200.0 | 22.38 |
2020-09-11 | 23.4 | 23.25 | 23.25 | 23.4 | 2300.0 | 22.66 |
2020-09-10 | 23.05 | 22.76 | 23.0 | 23.05 | 2800.0 | 22.32 |
2020-09-09 | 23.0 | 22.8 | 22.8 | 23.0 | 9800.0 | 22.27 |
2020-09-08 | 22.8 | 22.47 | 22.8 | 22.65 | 4100.0 | 21.93 |
2020-09-04 | 22.8 | 22.16 | 22.4 | 22.8 | 7000.0 | 22.08 |
2020-09-03 | 22.98 | 22.26 | 22.26 | 22.8 | 15200.0 | 22.08 |
2020-09-02 | 22.25 | 21.8 | 21.9 | 22.25 | 10000.0 | 21.54 |
2020-09-01 | 21.8 | 21.57 | 21.8 | 21.8 | 7200.0 | 21.11 |
2020-08-31 | 22.24 | 21.55 | 22.24 | 21.8 | 5400.0 | 21.11 |
2020-08-28 | 22.0 | 21.47 | 21.47 | 21.99 | 12800.0 | 21.29 |
2020-08-27 | 22.0 | 21.5 | 22.0 | 21.8 | 2000.0 | 21.11 |
2020-08-26 | 22.02 | 21.25 | 21.76 | 22.0 | 6900.0 | 21.3 |
2020-08-25 | 22.51 | 21.98 | 22.51 | 22.26 | 10600.0 | 21.56 |
2020-08-24 | 22.74 | 22.1 | 22.71 | 22.3 | 4800.0 | 21.59 |
2020-08-21 | 22.39 | 21.95 | 21.95 | 22.39 | 2900.0 | 21.67 |
2020-08-20 | 22.2 | 22.05 | 22.2 | 22.05 | 1000.0 | 21.35 |
2020-08-19 | 22.31 | 22.16 | 22.31 | 22.16 | 300.0 | 21.46 |
2020-08-18 | 23.16 | 21.5 | 22.51 | 22.08 | 14500.0 | 21.38 |
2020-08-17 | 22.7 | 22.6 | 22.6 | 22.6 | 6300.0 | 21.88 |
2020-08-14 | 22.9 | 22.75 | 22.75 | 22.8 | 11100.0 | 22.08 |
2020-08-13 | 22.9 | 22.75 | 22.75 | 22.8 | 11500.0 | 22.08 |
2020-08-12 | 22.83 | 22.75 | 22.8 | 22.8 | 6800.0 | 21.71 |
2020-08-11 | 22.84 | 22.5 | 22.5 | 22.8 | 15700.0 | 21.71 |
2020-08-10 | 22.65 | 21.8 | 22.0 | 22.4 | 12900.0 | 21.33 |
2020-08-07 | 22.35 | 21.43 | 21.43 | 21.95 | 2100.0 | 20.9 |
2020-08-06 | 21.5 | 21.13 | 21.13 | 21.3 | 2600.0 | 20.28 |
2020-08-05 | 21.0 | 20.65 | 20.65 | 21.0 | 4000.0 | 20.0 |
2020-08-04 | 21.1 | 20.55 | 20.8 | 20.55 | 2700.0 | 19.57 |
2020-08-03 | 21.24 | 20.65 | 20.65 | 20.86 | 2100.0 | 19.87 |
2020-07-31 | 21.0 | 20.38 | 20.98 | 20.55 | 5400.0 | 19.57 |
2020-07-30 | 20.76 | 20.55 | 20.7 | 20.76 | 2700.0 | 19.77 |
2020-07-29 | 21.27 | 20.95 | 21.17 | 21.0 | 2900.0 | 20.0 |
2020-07-28 | 20.89 | 20.7 | 20.77 | 20.7 | 8400.0 | 19.71 |
2020-07-27 | 20.7 | 20.35 | 20.67 | 20.7 | 4700.0 | 19.71 |
2020-07-24 | 20.83 | 20.45 | 20.45 | 20.7 | 800.0 | 19.71 |
2020-07-23 | 21.45 | 20.45 | 21.45 | 20.96 | 17700.0 | 19.96 |
2020-07-22 | 21.41 | 20.4 | 21.0 | 21.41 | 2700.0 | 20.39 |
2020-07-21 | 21.75 | 20.45 | 20.5 | 21.25 | 16100.0 | 20.24 |
2020-07-20 | 20.6 | 20.4 | 20.4 | 20.6 | 36500.0 | 19.62 |
2020-07-17 | 20.52 | 20.25 | 20.25 | 20.45 | 41900.0 | 19.48 |
2020-07-16 | 20.9 | 20.24 | 20.24 | 20.9 | 32900.0 | 19.9 |
2020-07-15 | 20.47 | 19.67 | 20.0 | 20.47 | 26000.0 | 19.49 |
2020-07-14 | 19.5 | 18.9 | 19.0 | 19.0 | 23900.0 | 18.09 |
2020-07-13 | 19.0 | 19.0 | 19.0 | 19.0 | 0.0 | 18.09 |
2020-07-10 | 19.5 | 18.85 | 19.0 | 19.0 | 10500.0 | 18.09 |
2020-07-09 | 18.99 | 18.73 | 18.95 | 18.98 | 13900.0 | 18.08 |
2020-07-08 | 19.0 | 18.65 | 19.0 | 18.83 | 6100.0 | 17.94 |
2020-07-07 | 19.19 | 18.5 | 19.19 | 19.13 | 2400.0 | 18.22 |
2020-07-06 | 20.0 | 19.24 | 20.0 | 19.39 | 6300.0 | 18.47 |
2020-07-02 | 20.01 | 20.0 | 20.0 | 20.0 | 3800.0 | 19.05 |
2020-07-01 | 20.2 | 19.91 | 20.08 | 19.91 | 1900.0 | 18.96 |
2020-06-30 | 20.1 | 19.9 | 19.9 | 20.1 | 900.0 | 19.14 |
2020-06-29 | 20.2 | 19.25 | 20.08 | 20.2 | 1700.0 | 19.24 |
2020-06-26 | 20.15 | 19.25 | 19.99 | 20.15 | 4300.0 | 19.19 |
2020-06-25 | 20.1 | 20.0 | 20.0 | 20.0 | 2100.0 | 19.05 |
2020-06-24 | 20.0 | 19.5 | 19.88 | 20.0 | 2700.0 | 19.05 |
2020-06-23 | 19.51 | 19.5 | 19.51 | 19.5 | 800.0 | 18.57 |
2020-06-22 | 19.73 | 19.73 | 19.73 | 19.73 | 0.0 | 18.79 |
2020-06-19 | 19.73 | 19.73 | 19.73 | 19.73 | 100.0 | 18.79 |
2020-06-18 | 20.25 | 19.5 | 19.5 | 19.5 | 11900.0 | 18.57 |
2020-06-17 | 19.46 | 19.1 | 19.45 | 19.35 | 4400.0 | 18.43 |
2020-06-16 | 19.94 | 19.01 | 19.47 | 19.02 | 4700.0 | 18.11 |
2020-06-15 | 19.95 | 18.98 | 19.16 | 19.95 | 1800.0 | 19.0 |
2020-06-12 | 20.23 | 18.89 | 19.93 | 19.46 | 9700.0 | 18.53 |
2020-06-11 | 20.5 | 19.0 | 20.25 | 19.93 | 243900.0 | 18.98 |
2020-06-10 | 20.72 | 20.25 | 20.25 | 20.68 | 4100.0 | 19.69 |
2020-06-09 | 20.85 | 20.25 | 20.5 | 20.79 | 6000.0 | 19.8 |
2020-06-08 | 20.98 | 20.0 | 20.0 | 20.69 | 24500.0 | 19.7 |
2020-06-05 | 20.46 | 19.7 | 19.7 | 19.75 | 28500.0 | 18.81 |
2020-06-04 | 19.5 | 18.88 | 19.43 | 19.5 | 15100.0 | 18.57 |
2020-06-03 | 19.6 | 19.0 | 19.0 | 19.33 | 17900.0 | 18.41 |
2020-06-02 | 19.3 | 18.8 | 18.8 | 19.25 | 8800.0 | 18.33 |
2020-06-01 | 19.47 | 18.2 | 18.2 | 19.19 | 15100.0 | 18.28 |
2020-05-29 | 18.5 | 18.22 | 18.5 | 18.5 | 5100.0 | 17.62 |
2020-05-28 | 18.55 | 18.27 | 18.5 | 18.5 | 14200.0 | 17.62 |
2020-05-27 | 18.5 | 17.8 | 17.8 | 18.5 | 16000.0 | 17.62 |
2020-05-26 | 18.65 | 17.09 | 17.43 | 17.34 | 7800.0 | 16.51 |
2020-05-22 | 17.6 | 16.83 | 17.02 | 17.25 | 6500.0 | 16.43 |
2020-05-21 | 17.29 | 17.0 | 17.25 | 17.28 | 4900.0 | 16.46 |
2020-05-20 | 17.43 | 17.0 | 17.0 | 17.41 | 12700.0 | 16.58 |
2020-05-19 | 17.2 | 16.7 | 16.7 | 16.85 | 10400.0 | 16.05 |
2020-05-18 | 17.2 | 16.27 | 16.27 | 16.7 | 5000.0 | 15.9 |
2020-05-15 | 16.8 | 16.33 | 16.8 | 16.78 | 9800.0 | 15.98 |
2020-05-14 | 17.19 | 16.37 | 16.37 | 17.05 | 9500.0 | 16.24 |
2020-05-13 | 17.2 | 16.91 | 16.91 | 17.1 | 6600.0 | 15.93 |
2020-05-12 | 17.6 | 17.0 | 17.57 | 17.1 | 8800.0 | 15.93 |
2020-05-11 | 17.6 | 17.2 | 17.21 | 17.6 | 700.0 | 16.39 |
2020-05-08 | 17.57 | 16.8 | 17.53 | 17.57 | 9300.0 | 16.37 |
2020-05-07 | 17.53 | 16.7 | 16.99 | 17.53 | 42700.0 | 16.33 |
2020-05-06 | 17.5 | 16.1 | 17.5 | 16.99 | 16100.0 | 15.83 |
2020-05-05 | 18.5 | 15.5 | 17.01 | 17.5 | 28600.0 | 16.3 |
2020-05-04 | 19.99 | 19.0 | 19.25 | 19.75 | 2200.0 | 18.4 |
2020-05-01 | 19.5 | 19.25 | 19.5 | 19.48 | 3000.0 | 18.14 |
2020-04-30 | 19.75 | 19.06 | 19.5 | 19.7 | 2700.0 | 18.35 |
2020-04-29 | 19.7 | 19.7 | 19.7 | 19.7 | 0.0 | 18.35 |
2020-04-28 | 19.7 | 18.76 | 18.76 | 19.7 | 3000.0 | 18.35 |
2020-04-27 | 19.01 | 18.5 | 18.81 | 18.96 | 3000.0 | 17.66 |
2020-04-24 | 19.01 | 18.5 | 18.55 | 19.01 | 4400.0 | 17.71 |
2020-04-23 | 19.15 | 18.56 | 18.84 | 19.0 | 2500.0 | 17.7 |
2020-04-22 | 19.36 | 19.25 | 19.25 | 19.36 | 1300.0 | 18.04 |
2020-04-21 | 19.38 | 18.82 | 18.82 | 19.38 | 1100.0 | 18.05 |
2020-04-20 | 19.57 | 19.57 | 19.57 | 19.57 | 0.0 | 18.23 |
2020-04-17 | 19.57 | 18.6 | 18.9 | 19.57 | 5900.0 | 18.23 |
2020-04-16 | 18.99 | 18.6 | 18.75 | 18.6 | 3200.0 | 17.33 |
2020-04-15 | 19.3 | 18.08 | 18.08 | 18.75 | 3200.0 | 17.46 |
2020-04-14 | 18.8 | 18.4 | 18.6 | 18.8 | 4700.0 | 17.51 |
2020-04-13 | 19.63 | 18.34 | 18.45 | 18.6 | 8200.0 | 17.33 |
2020-04-09 | 20.0 | 17.16 | 17.16 | 18.34 | 15500.0 | 17.08 |
2020-04-08 | 17.04 | 16.5 | 16.5 | 16.99 | 3500.0 | 15.83 |
2020-04-07 | 17.0 | 16.65 | 16.65 | 16.96 | 12200.0 | 15.79 |
2020-04-06 | 17.16 | 16.24 | 16.24 | 16.5 | 6700.0 | 15.37 |
2020-04-03 | 16.83 | 16.5 | 16.82 | 16.56 | 7000.0 | 15.42 |
2020-04-02 | 17.39 | 16.01 | 16.06 | 17.16 | 5500.0 | 15.98 |
2020-04-01 | 17.57 | 16.51 | 17.29 | 17.4 | 8900.0 | 16.21 |
2020-03-31 | 18.7 | 16.66 | 16.76 | 18.5 | 20000.0 | 17.23 |
2020-03-30 | 16.99 | 15.82 | 15.83 | 16.97 | 1100.0 | 15.81 |
2020-03-27 | 17.73 | 15.64 | 16.29 | 17.73 | 8700.0 | 16.52 |
2020-03-26 | 18.19 | 15.37 | 15.5 | 17.75 | 13100.0 | 16.53 |
2020-03-25 | 16.24 | 14.49 | 15.0 | 16.24 | 17800.0 | 15.13 |
2020-03-24 | 15.4 | 13.5 | 13.5 | 15.08 | 6400.0 | 14.05 |
2020-03-23 | 14.0 | 11.0 | 14.0 | 13.5 | 69300.0 | 12.57 |
2020-03-20 | 14.34 | 12.75 | 13.0 | 13.7 | 16800.0 | 12.76 |
2020-03-19 | 14.02 | 12.0 | 12.85 | 12.53 | 21300.0 | 11.67 |
2020-03-18 | 19.55 | 13.6 | 19.55 | 14.03 | 19400.0 | 13.07 |
2020-03-17 | 20.2 | 18.81 | 19.36 | 20.11 | 46700.0 | 18.73 |
2020-03-16 | 21.5 | 18.99 | 20.36 | 21.5 | 7600.0 | 20.03 |
2020-03-13 | 23.65 | 19.0 | 20.69 | 21.61 | 46000.0 | 20.13 |
2020-03-12 | 23.4 | 20.81 | 23.4 | 20.81 | 27200.0 | 19.38 |
2020-03-11 | 24.4 | 24.0 | 24.4 | 24.15 | 6700.0 | 22.49 |
2020-03-10 | 24.65 | 24.01 | 24.16 | 24.65 | 3200.0 | 22.96 |
2020-03-09 | 24.64 | 24.09 | 24.64 | 24.09 | 16600.0 | 22.44 |
2020-03-06 | 24.76 | 24.33 | 24.47 | 24.76 | 22100.0 | 23.06 |
2020-03-05 | 24.8 | 24.35 | 24.8 | 24.49 | 23400.0 | 22.81 |
2020-03-04 | 25.01 | 24.63 | 24.83 | 24.83 | 4700.0 | 23.13 |
2020-03-03 | 24.9 | 24.51 | 24.9 | 24.81 | 7300.0 | 23.11 |
2020-03-02 | 25.05 | 24.62 | 24.62 | 24.7 | 5100.0 | 23.01 |
2020-02-28 | 24.8 | 24.15 | 24.8 | 24.75 | 20700.0 | 23.05 |
2020-02-27 | 24.98 | 24.75 | 24.89 | 24.98 | 7700.0 | 23.27 |
2020-02-26 | 24.95 | 24.8 | 24.95 | 24.95 | 600.0 | 23.24 |
2020-02-25 | 24.98 | 24.9 | 24.98 | 24.9 | 700.0 | 23.19 |
2020-02-24 | 24.99 | 24.9 | 24.9 | 24.98 | 4300.0 | 23.27 |
2020-02-21 | 25.0 | 24.9 | 24.9 | 24.9 | 3200.0 | 23.19 |
2020-02-20 | 24.99 | 24.99 | 24.99 | 24.99 | 1400.0 | 23.28 |
2020-02-19 | 25.05 | 24.9 | 24.9 | 25.05 | 2600.0 | 23.33 |
2020-02-18 | 24.94 | 24.92 | 24.94 | 24.93 | 300.0 | 23.22 |