名前 | Fauquier Bankshares Inc. Common Stock |
ティッカー | FBSS |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 19.41 | 19.32 | 19.35 | 19.41 | 2100.0 | 19.41 |
2021-02-12 | 19.31 | 19.31 | 19.31 | 19.31 | 200.0 | 19.31 |
2021-02-11 | 19.37 | 19.25 | 19.34 | 19.35 | 3000.0 | 19.35 |
2021-02-10 | 19.22 | 19.22 | 19.22 | 19.22 | 500.0 | 19.22 |
2021-02-09 | 19.25 | 19.12 | 19.12 | 19.25 | 2700.0 | 19.25 |
2021-02-08 | 19.13 | 19.11 | 19.13 | 19.11 | 700.0 | 19.11 |
2021-02-05 | 19.36 | 19.0 | 19.0 | 19.25 | 4700.0 | 19.25 |
2021-02-04 | 19.0 | 18.86 | 18.87 | 18.95 | 1800.0 | 18.95 |
2021-02-03 | 19.03 | 18.82 | 18.82 | 19.0 | 1600.0 | 19.0 |
2021-02-02 | 18.83 | 18.61 | 18.61 | 18.83 | 700.0 | 18.83 |
2021-02-01 | 18.84 | 18.53 | 18.8 | 18.53 | 1900.0 | 18.53 |
2021-01-29 | 18.8 | 18.45 | 18.45 | 18.56 | 7100.0 | 18.56 |
2021-01-28 | 18.85 | 18.85 | 18.85 | 18.85 | 1400.0 | 18.85 |
2021-01-27 | 19.0 | 18.76 | 19.0 | 18.78 | 900.0 | 18.78 |
2021-01-26 | 19.27 | 18.99 | 18.99 | 19.27 | 1900.0 | 19.27 |
2021-01-25 | 19.0 | 18.76 | 18.82 | 19.0 | 5100.0 | 19.0 |
2021-01-22 | 19.49 | 18.8 | 19.08 | 18.8 | 15700.0 | 18.8 |
2021-01-21 | 19.0 | 19.0 | 19.0 | 19.0 | 1300.0 | 19.0 |
2021-01-20 | 19.0 | 19.0 | 19.0 | 19.0 | 200.0 | 19.0 |
2021-01-19 | 19.25 | 19.11 | 19.11 | 19.25 | 2000.0 | 19.25 |
2021-01-15 | 19.11 | 18.81 | 19.11 | 18.81 | 600.0 | 18.81 |
2021-01-14 | 19.07 | 18.81 | 18.81 | 19.07 | 1900.0 | 19.07 |
2021-01-13 | 18.82 | 18.81 | 18.82 | 18.81 | 800.0 | 18.81 |
2021-01-12 | 18.71 | 18.7 | 18.71 | 18.7 | 600.0 | 18.7 |
2021-01-11 | 18.82 | 18.51 | 18.51 | 18.81 | 1200.0 | 18.81 |
2021-01-08 | 19.01 | 18.47 | 18.99 | 18.47 | 2100.0 | 18.47 |
2021-01-07 | 19.09 | 18.31 | 18.31 | 19.09 | 2900.0 | 19.09 |
2021-01-06 | 18.41 | 17.93 | 17.93 | 18.4 | 3500.0 | 18.4 |
2021-01-05 | 17.6 | 17.26 | 17.26 | 17.6 | 500.0 | 17.6 |
2021-01-04 | 17.51 | 17.26 | 17.51 | 17.51 | 1600.0 | 17.51 |
2020-12-31 | 17.49 | 17.38 | 17.4 | 17.38 | 3100.0 | 17.38 |
2020-12-30 | 17.45 | 17.31 | 17.4 | 17.4 | 8300.0 | 17.4 |
2020-12-29 | 17.46 | 17.2 | 17.26 | 17.46 | 12500.0 | 17.46 |
2020-12-28 | 17.42 | 17.25 | 17.34 | 17.25 | 15200.0 | 17.25 |
2020-12-24 | 17.3 | 17.2 | 17.2 | 17.26 | 9800.0 | 17.26 |
2020-12-23 | 17.28 | 17.1 | 17.1 | 17.21 | 15700.0 | 17.21 |
2020-12-22 | 17.25 | 17.25 | 17.25 | 17.25 | 0.0 | 17.25 |
2020-12-21 | 17.25 | 17.13 | 17.13 | 17.25 | 500.0 | 17.25 |
2020-12-18 | 17.25 | 17.1 | 17.25 | 17.1 | 4600.0 | 17.1 |
2020-12-17 | 17.4 | 17.13 | 17.13 | 17.4 | 1500.0 | 17.4 |
2020-12-16 | 17.2 | 17.18 | 17.18 | 17.2 | 1500.0 | 17.08 |
2020-12-15 | 17.38 | 17.15 | 17.38 | 17.34 | 3100.0 | 17.21 |
2020-12-14 | 17.38 | 17.05 | 17.35 | 17.31 | 9500.0 | 17.18 |
2020-12-11 | 17.35 | 17.35 | 17.35 | 17.35 | 400.0 | 17.22 |
2020-12-10 | 17.64 | 17.64 | 17.64 | 17.64 | 600.0 | 17.51 |
2020-12-09 | 17.61 | 17.46 | 17.5 | 17.61 | 2400.0 | 17.48 |
2020-12-08 | 17.5 | 17.5 | 17.5 | 17.5 | 0.0 | 17.37 |
2020-12-07 | 17.65 | 17.5 | 17.61 | 17.5 | 5000.0 | 17.37 |
2020-12-04 | 17.63 | 17.4 | 17.45 | 17.55 | 16500.0 | 17.42 |
2020-12-03 | 17.4 | 17.4 | 17.4 | 17.4 | 600.0 | 17.27 |
2020-12-02 | 17.4 | 17.32 | 17.4 | 17.32 | 700.0 | 17.19 |
2020-12-01 | 17.45 | 17.45 | 17.45 | 17.45 | 500.0 | 17.32 |
2020-11-30 | 17.21 | 17.0 | 17.0 | 17.2 | 1100.0 | 17.08 |
2020-11-27 | 17.27 | 17.27 | 17.27 | 17.27 | 100.0 | 17.14 |
2020-11-25 | 17.3 | 16.3 | 16.6 | 16.77 | 6900.0 | 16.65 |
2020-11-24 | 16.79 | 16.53 | 16.53 | 16.6 | 26800.0 | 16.48 |
2020-11-23 | 16.64 | 16.33 | 16.5 | 16.33 | 4200.0 | 16.21 |
2020-11-20 | 16.4 | 16.1 | 16.1 | 16.11 | 9400.0 | 15.99 |
2020-11-19 | 16.1 | 15.96 | 15.96 | 16.08 | 4400.0 | 15.96 |
2020-11-18 | 16.05 | 15.79 | 15.99 | 15.81 | 7400.0 | 15.7 |
2020-11-17 | 15.78 | 15.78 | 15.78 | 15.78 | 400.0 | 15.67 |
2020-11-16 | 16.16 | 16.0 | 16.0 | 16.0 | 20500.0 | 15.88 |
2020-11-13 | 16.0 | 15.83 | 15.99 | 15.88 | 4000.0 | 15.76 |
2020-11-12 | 15.96 | 15.94 | 15.95 | 15.96 | 2700.0 | 15.84 |
2020-11-11 | 16.16 | 15.9 | 16.16 | 15.98 | 12300.0 | 15.86 |
2020-11-10 | 16.31 | 15.66 | 15.66 | 15.78 | 11200.0 | 15.67 |
2020-11-09 | 16.46 | 15.83 | 15.83 | 16.04 | 12900.0 | 15.92 |
2020-11-06 | 15.72 | 15.45 | 15.5 | 15.66 | 9800.0 | 15.55 |
2020-11-05 | 15.72 | 15.66 | 15.66 | 15.72 | 2100.0 | 15.61 |
2020-11-04 | 15.66 | 15.65 | 15.65 | 15.66 | 2300.0 | 15.55 |
2020-11-03 | 15.72 | 15.59 | 15.59 | 15.69 | 2300.0 | 15.58 |
2020-11-02 | 15.69 | 15.6 | 15.68 | 15.6 | 1900.0 | 15.49 |
2020-10-30 | 15.54 | 15.53 | 15.53 | 15.54 | 400.0 | 15.43 |
2020-10-29 | 15.74 | 15.53 | 15.55 | 15.74 | 4600.0 | 15.63 |
2020-10-28 | 15.63 | 15.5 | 15.55 | 15.63 | 5200.0 | 15.52 |
2020-10-27 | 15.74 | 15.6 | 15.7 | 15.74 | 6400.0 | 15.63 |
2020-10-26 | 15.68 | 15.61 | 15.61 | 15.67 | 10800.0 | 15.56 |
2020-10-23 | 15.73 | 15.52 | 15.52 | 15.73 | 4100.0 | 15.62 |
2020-10-22 | 15.51 | 15.51 | 15.51 | 15.51 | 300.0 | 15.4 |
2020-10-21 | 16.45 | 15.75 | 16.45 | 15.77 | 6300.0 | 15.66 |
2020-10-20 | 15.89 | 15.65 | 15.65 | 15.89 | 1800.0 | 15.77 |
2020-10-19 | 15.7 | 15.65 | 15.65 | 15.7 | 3400.0 | 15.59 |
2020-10-16 | 15.67 | 15.6 | 15.6 | 15.67 | 4600.0 | 15.56 |
2020-10-15 | 15.61 | 15.52 | 15.55 | 15.59 | 9500.0 | 15.48 |
2020-10-14 | 15.76 | 15.51 | 15.51 | 15.7 | 13700.0 | 15.59 |
2020-10-13 | 15.81 | 15.55 | 15.8 | 15.81 | 11800.0 | 15.7 |
2020-10-12 | 15.96 | 15.62 | 15.65 | 15.71 | 8500.0 | 15.6 |
2020-10-09 | 15.91 | 15.6 | 15.6 | 15.91 | 3000.0 | 15.79 |
2020-10-08 | 15.55 | 15.47 | 15.5 | 15.54 | 32100.0 | 15.43 |
2020-10-07 | 15.63 | 15.2 | 15.21 | 15.55 | 5100.0 | 15.44 |
2020-10-06 | 15.59 | 15.24 | 15.24 | 15.5 | 20100.0 | 15.39 |
2020-10-05 | 15.5 | 15.33 | 15.5 | 15.34 | 29000.0 | 15.23 |
2020-10-02 | 15.54 | 15.09 | 15.09 | 15.53 | 5200.0 | 15.42 |
2020-10-01 | 15.89 | 15.28 | 15.28 | 15.5 | 15500.0 | 15.39 |
2020-09-30 | 15.05 | 15.05 | 15.05 | 15.05 | 0.0 | 14.94 |
2020-09-29 | 15.05 | 15.05 | 15.05 | 15.05 | 0.0 | 14.94 |
2020-09-28 | 15.23 | 14.94 | 15.06 | 15.05 | 7000.0 | 14.94 |
2020-09-25 | 15.37 | 15.37 | 15.37 | 15.37 | 300.0 | 15.26 |
2020-09-24 | 15.05 | 15.05 | 15.05 | 15.05 | 0.0 | 14.94 |
2020-09-23 | 15.05 | 15.05 | 15.05 | 15.05 | 400.0 | 14.94 |
2020-09-22 | 15.05 | 14.86 | 14.86 | 15.05 | 2700.0 | 14.94 |
2020-09-21 | 14.86 | 14.86 | 14.86 | 14.86 | 400.0 | 14.75 |
2020-09-18 | 15.64 | 15.0 | 15.64 | 15.0 | 6700.0 | 14.89 |
2020-09-17 | 15.11 | 14.94 | 14.94 | 15.11 | 600.0 | 15.0 |
2020-09-16 | 15.1 | 14.85 | 15.03 | 15.0 | 10800.0 | 14.77 |
2020-09-15 | 15.98 | 15.03 | 15.03 | 15.1 | 1200.0 | 14.87 |
2020-09-14 | 15.06 | 15.03 | 15.06 | 15.03 | 400.0 | 14.8 |
2020-09-11 | 15.13 | 15.03 | 15.03 | 15.13 | 800.0 | 14.89 |
2020-09-10 | 15.11 | 15.03 | 15.03 | 15.11 | 600.0 | 14.88 |
2020-09-09 | 15.17 | 15.03 | 15.17 | 15.1 | 5700.0 | 14.87 |
2020-09-08 | 15.64 | 15.08 | 15.64 | 15.08 | 1100.0 | 14.85 |
2020-09-04 | 15.67 | 15.51 | 15.67 | 15.51 | 200.0 | 15.27 |
2020-09-03 | 15.58 | 15.58 | 15.58 | 15.58 | 0.0 | 15.34 |
2020-09-02 | 15.58 | 15.58 | 15.58 | 15.58 | 0.0 | 15.34 |
2020-09-01 | 15.58 | 15.5 | 15.5 | 15.58 | 1200.0 | 15.34 |
2020-08-31 | 15.64 | 15.12 | 15.14 | 15.49 | 5700.0 | 15.25 |
2020-08-28 | 15.58 | 15.55 | 15.55 | 15.58 | 600.0 | 15.34 |
2020-08-27 | 15.0 | 14.99 | 14.99 | 15.0 | 1600.0 | 14.77 |
2020-08-26 | 14.96 | 14.88 | 14.88 | 14.96 | 300.0 | 14.73 |
2020-08-25 | 14.97 | 14.88 | 14.88 | 14.97 | 9500.0 | 14.74 |
2020-08-24 | 15.0 | 14.78 | 14.96 | 14.78 | 12500.0 | 14.55 |
2020-08-21 | 14.47 | 14.46 | 14.46 | 14.47 | 400.0 | 14.25 |
2020-08-20 | 14.86 | 14.41 | 14.47 | 14.46 | 8100.0 | 14.24 |
2020-08-19 | 14.5 | 14.3 | 14.48 | 14.32 | 6700.0 | 14.1 |
2020-08-18 | 14.44 | 14.2 | 14.25 | 14.2 | 1900.0 | 13.98 |
2020-08-17 | 14.18 | 14.18 | 14.18 | 14.18 | 200.0 | 13.96 |
2020-08-14 | 14.7 | 14.18 | 14.18 | 14.44 | 800.0 | 14.22 |
2020-08-13 | 14.72 | 14.72 | 14.72 | 14.72 | 0.0 | 14.49 |
2020-08-12 | 14.72 | 14.25 | 14.3 | 14.72 | 7100.0 | 14.49 |
2020-08-11 | 14.27 | 14.27 | 14.27 | 14.27 | 100.0 | 14.05 |
2020-08-10 | 14.28 | 14.0 | 14.13 | 14.2 | 7200.0 | 13.98 |
2020-08-07 | 14.15 | 14.14 | 14.14 | 14.14 | 1100.0 | 13.92 |
2020-08-06 | 14.05 | 14.0 | 14.02 | 14.05 | 1200.0 | 13.83 |
2020-08-05 | 14.1 | 14.1 | 14.1 | 14.1 | 0.0 | 13.88 |
2020-08-04 | 14.1 | 14.1 | 14.1 | 14.1 | 100.0 | 13.88 |
2020-08-03 | 14.1 | 14.1 | 14.1 | 14.1 | 0.0 | 13.88 |
2020-07-31 | 14.1 | 14.1 | 14.1 | 14.1 | 200.0 | 13.88 |
2020-07-30 | 14.15 | 14.15 | 14.15 | 14.15 | 0.0 | 13.93 |
2020-07-29 | 14.3 | 14.15 | 14.3 | 14.15 | 5500.0 | 13.93 |
2020-07-28 | 14.33 | 14.33 | 14.33 | 14.33 | 0.0 | 14.11 |
2020-07-27 | 14.33 | 14.33 | 14.33 | 14.33 | 100.0 | 14.11 |
2020-07-24 | 14.61 | 14.25 | 14.45 | 14.27 | 1900.0 | 14.05 |
2020-07-23 | 14.99 | 14.45 | 14.99 | 14.45 | 900.0 | 14.23 |
2020-07-22 | 14.68 | 14.55 | 14.68 | 14.55 | 500.0 | 14.32 |
2020-07-21 | 14.69 | 14.69 | 14.69 | 14.69 | 1000.0 | 14.46 |
2020-07-20 | 14.86 | 14.72 | 14.86 | 14.72 | 800.0 | 14.49 |
2020-07-17 | 14.53 | 14.53 | 14.53 | 14.53 | 0.0 | 14.3 |
2020-07-16 | 14.53 | 14.53 | 14.53 | 14.53 | 200.0 | 14.3 |
2020-07-15 | 14.53 | 14.25 | 14.42 | 14.53 | 900.0 | 14.3 |
2020-07-14 | 14.8 | 14.8 | 14.8 | 14.8 | 300.0 | 14.57 |
2020-07-13 | 14.19 | 14.19 | 14.19 | 14.19 | 600.0 | 13.97 |
2020-07-10 | 13.9 | 13.9 | 13.9 | 13.9 | 0.0 | 13.68 |
2020-07-09 | 14.47 | 13.9 | 14.21 | 13.9 | 1400.0 | 13.68 |
2020-07-08 | 14.34 | 14.22 | 14.34 | 14.29 | 1900.0 | 14.07 |
2020-07-07 | 14.39 | 14.39 | 14.39 | 14.39 | 0.0 | 14.17 |
2020-07-06 | 14.75 | 14.39 | 14.75 | 14.39 | 1300.0 | 14.17 |
2020-07-02 | 15.14 | 15.14 | 15.14 | 15.14 | 400.0 | 14.9 |
2020-07-01 | 15.0 | 14.81 | 14.89 | 14.85 | 3700.0 | 14.62 |
2020-06-30 | 14.31 | 14.1 | 14.31 | 14.1 | 4400.0 | 13.88 |
2020-06-29 | 14.54 | 14.31 | 14.35 | 14.32 | 1700.0 | 14.1 |
2020-06-26 | 14.73 | 14.2 | 14.61 | 14.2 | 1800.0 | 13.98 |
2020-06-25 | 14.57 | 14.57 | 14.57 | 14.57 | 0.0 | 14.34 |
2020-06-24 | 14.61 | 14.57 | 14.61 | 14.57 | 400.0 | 14.34 |
2020-06-23 | 14.55 | 14.25 | 14.54 | 14.26 | 5300.0 | 14.04 |
2020-06-22 | 14.5 | 14.25 | 14.5 | 14.25 | 4200.0 | 14.03 |
2020-06-19 | 15.0 | 14.35 | 14.41 | 15.0 | 4200.0 | 14.77 |
2020-06-18 | 14.79 | 14.16 | 14.34 | 14.16 | 1300.0 | 13.94 |
2020-06-17 | 15.57 | 14.36 | 15.57 | 14.44 | 2900.0 | 14.09 |
2020-06-16 | 14.75 | 14.37 | 14.75 | 14.62 | 1700.0 | 14.27 |
2020-06-15 | 14.31 | 14.05 | 14.05 | 14.31 | 1600.0 | 13.97 |
2020-06-12 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 | 13.27 |
2020-06-11 | 14.48 | 13.5 | 14.15 | 13.6 | 57300.0 | 13.27 |
2020-06-10 | 14.64 | 14.25 | 14.61 | 14.37 | 20500.0 | 14.02 |
2020-06-09 | 15.0 | 14.48 | 14.89 | 14.61 | 22000.0 | 14.26 |
2020-06-08 | 15.45 | 14.3 | 14.43 | 14.89 | 117300.0 | 14.53 |
2020-06-05 | 14.47 | 14.3 | 14.47 | 14.3 | 500.0 | 13.96 |
2020-06-04 | 13.6 | 13.5 | 13.6 | 13.6 | 11600.0 | 13.27 |
2020-06-03 | 13.62 | 13.35 | 13.62 | 13.6 | 500.0 | 13.27 |
2020-06-02 | 13.05 | 13.05 | 13.05 | 13.05 | 500.0 | 12.74 |
2020-06-01 | 13.73 | 13.0 | 13.0 | 13.3 | 4300.0 | 12.98 |
2020-05-29 | 13.75 | 12.92 | 13.09 | 13.0 | 17300.0 | 12.69 |
2020-05-28 | 14.0 | 12.99 | 14.0 | 12.99 | 19300.0 | 12.68 |
2020-05-27 | 13.6 | 12.91 | 13.5 | 13.6 | 13200.0 | 13.27 |
2020-05-26 | 13.15 | 12.5 | 13.0 | 12.88 | 18200.0 | 12.57 |
2020-05-22 | 12.93 | 12.93 | 12.93 | 12.93 | 200.0 | 12.62 |
2020-05-21 | 13.0 | 12.31 | 12.59 | 12.31 | 2300.0 | 12.01 |
2020-05-20 | 12.8 | 12.5 | 12.5 | 12.8 | 7000.0 | 12.49 |
2020-05-19 | 12.76 | 12.28 | 12.75 | 12.28 | 9400.0 | 11.98 |
2020-05-18 | 13.8 | 12.75 | 12.98 | 12.85 | 53800.0 | 12.54 |
2020-05-15 | 13.0 | 12.21 | 13.0 | 12.21 | 2700.0 | 11.92 |
2020-05-14 | 12.16 | 12.16 | 12.16 | 12.16 | 0.0 | 11.87 |
2020-05-13 | 13.3 | 12.16 | 13.25 | 12.16 | 1200.0 | 11.87 |
2020-05-12 | 14.48 | 13.62 | 14.4 | 13.62 | 700.0 | 13.29 |
2020-05-11 | 14.25 | 13.26 | 13.3 | 13.53 | 4900.0 | 13.2 |
2020-05-08 | 13.99 | 13.99 | 13.99 | 13.99 | 0.0 | 13.65 |
2020-05-07 | 13.99 | 13.99 | 13.99 | 13.99 | 0.0 | 13.65 |
2020-05-06 | 13.99 | 13.99 | 13.99 | 13.99 | 0.0 | 13.65 |
2020-05-05 | 13.99 | 13.99 | 13.99 | 13.99 | 0.0 | 13.65 |
2020-05-04 | 13.99 | 13.99 | 13.99 | 13.99 | 0.0 | 13.65 |
2020-05-01 | 13.99 | 13.99 | 13.99 | 13.99 | 0.0 | 13.65 |
2020-04-30 | 14.01 | 13.81 | 14.0 | 13.99 | 10600.0 | 13.65 |
2020-04-29 | 14.0 | 13.53 | 13.53 | 14.0 | 1000.0 | 13.66 |
2020-04-28 | 13.57 | 13.07 | 13.57 | 13.07 | 500.0 | 12.76 |
2020-04-27 | 13.2 | 13.0 | 13.01 | 13.1 | 5200.0 | 12.78 |
2020-04-24 | 13.0 | 13.0 | 13.0 | 13.0 | 300.0 | 12.69 |
2020-04-23 | 13.0 | 13.0 | 13.0 | 13.0 | 400.0 | 12.69 |
2020-04-22 | 13.07 | 12.88 | 12.95 | 13.07 | 1400.0 | 12.76 |
2020-04-21 | 13.0 | 12.5 | 12.97 | 12.91 | 2400.0 | 12.6 |
2020-04-20 | 13.05 | 12.3 | 12.3 | 13.01 | 8800.0 | 12.7 |
2020-04-17 | 13.41 | 13.41 | 13.41 | 13.41 | 0.0 | 13.09 |
2020-04-16 | 13.41 | 13.41 | 13.41 | 13.41 | 0.0 | 13.09 |
2020-04-15 | 13.65 | 12.35 | 13.65 | 13.41 | 900.0 | 13.09 |
2020-04-14 | 14.25 | 14.25 | 14.25 | 14.25 | 0.0 | 13.91 |
2020-04-13 | 14.25 | 14.25 | 14.25 | 14.25 | 1100.0 | 13.91 |
2020-04-09 | 14.49 | 13.16 | 13.16 | 14.49 | 1300.0 | 14.14 |
2020-04-08 | 13.5 | 12.0 | 12.04 | 13.5 | 3400.0 | 13.18 |
2020-04-07 | 12.12 | 12.0 | 12.0 | 12.1 | 11000.0 | 11.81 |
2020-04-06 | 12.5 | 11.97 | 12.5 | 11.97 | 4500.0 | 11.68 |
2020-04-03 | 12.66 | 12.03 | 12.66 | 12.03 | 1500.0 | 11.74 |
2020-04-02 | 13.74 | 12.9 | 13.13 | 12.9 | 1100.0 | 12.59 |
2020-04-01 | 13.75 | 13.7 | 13.75 | 13.75 | 2600.0 | 13.42 |
2020-03-31 | 13.75 | 12.9 | 13.67 | 13.75 | 4000.0 | 13.42 |
2020-03-30 | 14.76 | 13.74 | 14.76 | 13.74 | 400.0 | 13.41 |
2020-03-27 | 14.81 | 12.7 | 12.7 | 14.81 | 11400.0 | 14.45 |
2020-03-26 | 13.04 | 12.31 | 12.61 | 13.04 | 3300.0 | 12.73 |
2020-03-25 | 14.27 | 12.6 | 13.01 | 12.79 | 6500.0 | 12.48 |
2020-03-24 | 14.0 | 12.84 | 13.39 | 12.84 | 2100.0 | 12.53 |
2020-03-23 | 14.26 | 11.27 | 11.27 | 14.07 | 1600.0 | 13.73 |
2020-03-20 | 14.0 | 12.5 | 14.0 | 12.5 | 3200.0 | 12.2 |
2020-03-19 | 13.0 | 12.41 | 12.5 | 13.0 | 7300.0 | 12.69 |
2020-03-18 | 14.2 | 12.5 | 14.2 | 12.5 | 4800.0 | 12.2 |
2020-03-17 | 15.0 | 14.21 | 14.99 | 14.4 | 35000.0 | 14.05 |
2020-03-16 | 16.7 | 14.01 | 15.44 | 14.55 | 2700.0 | 14.2 |
2020-03-13 | 16.6 | 16.6 | 16.6 | 16.6 | 400.0 | 16.2 |
2020-03-12 | 16.07 | 16.07 | 16.07 | 16.07 | 100.0 | 15.68 |
2020-03-11 | 17.2 | 16.01 | 17.2 | 16.09 | 14400.0 | 15.58 |
2020-03-10 | 17.21 | 17.21 | 17.21 | 17.21 | 0.0 | 16.67 |
2020-03-09 | 18.4 | 17.21 | 18.4 | 17.21 | 500.0 | 16.67 |
2020-03-06 | 18.5 | 18.5 | 18.5 | 18.5 | 200.0 | 17.91 |
2020-03-05 | 19.4 | 19.0 | 19.35 | 19.03 | 4200.0 | 18.43 |
2020-03-04 | 19.92 | 19.26 | 19.6 | 19.83 | 3800.0 | 19.2 |
2020-03-03 | 20.23 | 19.62 | 20.23 | 19.62 | 9100.0 | 19.0 |
2020-03-02 | 20.24 | 20.18 | 20.24 | 20.19 | 10400.0 | 19.55 |
2020-02-28 | 20.71 | 20.02 | 20.31 | 20.05 | 87500.0 | 19.42 |
2020-02-27 | 20.66 | 20.46 | 20.66 | 20.46 | 700.0 | 19.81 |
2020-02-26 | 20.66 | 20.66 | 20.66 | 20.66 | 100.0 | 20.01 |
2020-02-25 | 21.19 | 20.9 | 21.15 | 20.9 | 1000.0 | 20.24 |
2020-02-24 | 20.96 | 20.71 | 20.71 | 20.96 | 2100.0 | 20.3 |
2020-02-21 | 20.79 | 20.79 | 20.79 | 20.79 | 1000.0 | 20.13 |
2020-02-20 | 21.18 | 20.88 | 20.88 | 21.18 | 4500.0 | 20.51 |
2020-02-19 | 21.0 | 20.95 | 21.0 | 20.95 | 1000.0 | 20.29 |
2020-02-18 | 21.17 | 20.74 | 20.74 | 20.88 | 3000.0 | 20.22 |