名前 | First National Corporation Common Stock |
ティッカー | FXNC |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 18.19 | 17.96 | 17.96 | 18.19 | 1700.0 | 18.19 |
2021-02-12 | 18.25 | 17.85 | 18.24 | 18.05 | 4900.0 | 18.05 |
2021-02-11 | 18.25 | 17.98 | 18.15 | 17.98 | 3800.0 | 17.98 |
2021-02-10 | 18.2 | 18.2 | 18.2 | 18.2 | 0.0 | 18.2 |
2021-02-09 | 18.2 | 17.88 | 18.2 | 18.2 | 700.0 | 18.2 |
2021-02-08 | 18.13 | 17.87 | 17.98 | 18.13 | 1700.0 | 18.13 |
2021-02-05 | 17.64 | 17.64 | 17.64 | 17.64 | 0.0 | 17.64 |
2021-02-04 | 17.64 | 17.64 | 17.64 | 17.64 | 0.0 | 17.64 |
2021-02-03 | 17.64 | 17.64 | 17.64 | 17.64 | 200.0 | 17.64 |
2021-02-02 | 17.65 | 17.65 | 17.65 | 17.65 | 100.0 | 17.65 |
2021-02-01 | 18.02 | 17.93 | 17.93 | 18.02 | 200.0 | 18.02 |
2021-01-29 | 18.03 | 17.0 | 17.0 | 18.02 | 4400.0 | 18.02 |
2021-01-28 | 18.07 | 17.5 | 17.5 | 18.02 | 900.0 | 18.02 |
2021-01-27 | 18.24 | 17.35 | 17.5 | 18.24 | 3100.0 | 18.24 |
2021-01-26 | 17.55 | 17.5 | 17.55 | 17.5 | 1100.0 | 17.5 |
2021-01-25 | 17.55 | 17.55 | 17.55 | 17.55 | 400.0 | 17.55 |
2021-01-22 | 17.5 | 16.8 | 17.5 | 17.5 | 2300.0 | 17.5 |
2021-01-21 | 17.56 | 17.56 | 17.56 | 17.56 | 0.0 | 17.56 |
2021-01-20 | 18.0 | 17.56 | 17.95 | 17.56 | 1000.0 | 17.56 |
2021-01-19 | 17.58 | 17.58 | 17.58 | 17.58 | 0.0 | 17.58 |
2021-01-15 | 17.58 | 17.58 | 17.58 | 17.58 | 0.0 | 17.58 |
2021-01-14 | 17.58 | 17.58 | 17.58 | 17.58 | 0.0 | 17.58 |
2021-01-13 | 18.23 | 17.55 | 18.23 | 17.58 | 1400.0 | 17.58 |
2021-01-12 | 18.25 | 17.38 | 17.38 | 17.55 | 10800.0 | 17.55 |
2021-01-11 | 17.74 | 17.74 | 17.74 | 17.74 | 100.0 | 17.74 |
2021-01-08 | 17.74 | 17.0 | 17.0 | 17.74 | 700.0 | 17.74 |
2021-01-07 | 18.17 | 17.25 | 17.25 | 18.17 | 1500.0 | 18.17 |
2021-01-06 | 17.25 | 16.69 | 16.69 | 17.0 | 2700.0 | 17.0 |
2021-01-05 | 16.82 | 16.5 | 16.5 | 16.82 | 600.0 | 16.82 |
2021-01-04 | 16.9 | 16.9 | 16.9 | 16.9 | 0.0 | 16.9 |
2020-12-31 | 17.02 | 16.6 | 16.67 | 16.9 | 12400.0 | 16.9 |
2020-12-30 | 17.0 | 16.41 | 16.41 | 17.0 | 1600.0 | 17.0 |
2020-12-29 | 16.99 | 16.5 | 16.99 | 16.98 | 2000.0 | 16.98 |
2020-12-28 | 16.6 | 16.6 | 16.6 | 16.6 | 400.0 | 16.6 |
2020-12-24 | 16.95 | 16.4 | 16.4 | 16.95 | 700.0 | 16.95 |
2020-12-23 | 16.48 | 16.48 | 16.48 | 16.48 | 500.0 | 16.48 |
2020-12-22 | 16.72 | 16.09 | 16.09 | 16.72 | 1800.0 | 16.72 |
2020-12-21 | 16.8 | 16.26 | 16.39 | 16.8 | 2700.0 | 16.8 |
2020-12-18 | 16.77 | 16.33 | 16.71 | 16.5 | 7100.0 | 16.5 |
2020-12-17 | 16.8 | 16.33 | 16.41 | 16.8 | 5300.0 | 16.69 |
2020-12-16 | 16.5 | 16.01 | 16.5 | 16.05 | 2700.0 | 15.94 |
2020-12-15 | 16.5 | 16.03 | 16.03 | 16.5 | 3800.0 | 16.39 |
2020-12-14 | 16.0 | 16.0 | 16.0 | 16.0 | 400.0 | 15.9 |
2020-12-11 | 16.0 | 16.0 | 16.0 | 16.0 | 0.0 | 15.9 |
2020-12-10 | 16.0 | 16.0 | 16.0 | 16.0 | 100.0 | 15.9 |
2020-12-09 | 16.0 | 15.91 | 15.91 | 16.0 | 400.0 | 15.9 |
2020-12-08 | 16.0 | 15.56 | 15.8 | 15.92 | 2500.0 | 15.82 |
2020-12-07 | 15.95 | 15.26 | 15.26 | 15.9 | 5000.0 | 15.8 |
2020-12-04 | 16.0 | 15.64 | 15.64 | 16.0 | 12100.0 | 15.9 |
2020-12-03 | 15.63 | 15.63 | 15.63 | 15.63 | 0.0 | 15.53 |
2020-12-02 | 15.63 | 15.63 | 15.63 | 15.63 | 1000.0 | 15.53 |
2020-12-01 | 15.78 | 15.65 | 15.78 | 15.65 | 1000.0 | 15.55 |
2020-11-30 | 15.81 | 15.34 | 15.34 | 15.5 | 1900.0 | 15.4 |
2020-11-27 | 15.65 | 15.65 | 15.65 | 15.65 | 600.0 | 15.55 |
2020-11-25 | 15.81 | 15.0 | 15.4 | 15.65 | 5200.0 | 15.55 |
2020-11-24 | 15.81 | 15.03 | 15.65 | 15.6 | 39900.0 | 15.5 |
2020-11-23 | 15.97 | 15.25 | 15.25 | 15.97 | 1400.0 | 15.87 |
2020-11-20 | 15.1 | 15.1 | 15.1 | 15.1 | 600.0 | 15.0 |
2020-11-19 | 15.05 | 14.53 | 14.75 | 15.05 | 3600.0 | 14.95 |
2020-11-18 | 15.02 | 14.54 | 14.57 | 15.0 | 15200.0 | 14.9 |
2020-11-17 | 14.6 | 14.16 | 14.55 | 14.59 | 7900.0 | 14.49 |
2020-11-16 | 14.6 | 14.15 | 14.6 | 14.59 | 8700.0 | 14.49 |
2020-11-13 | 14.6 | 14.15 | 14.15 | 14.31 | 4000.0 | 14.22 |
2020-11-12 | 14.4 | 13.75 | 14.35 | 14.3 | 26300.0 | 14.21 |
2020-11-11 | 14.6 | 14.17 | 14.6 | 14.3 | 4600.0 | 14.21 |
2020-11-10 | 14.7 | 14.25 | 14.5 | 14.36 | 3200.0 | 14.27 |
2020-11-09 | 14.6 | 14.24 | 14.25 | 14.5 | 9600.0 | 14.41 |
2020-11-06 | 14.3 | 14.0 | 14.0 | 14.3 | 3600.0 | 14.21 |
2020-11-05 | 14.34 | 13.83 | 14.05 | 14.33 | 5000.0 | 14.24 |
2020-11-04 | 14.25 | 13.85 | 14.1 | 14.25 | 2400.0 | 14.16 |
2020-11-03 | 13.95 | 13.93 | 13.95 | 13.95 | 1200.0 | 13.86 |
2020-11-02 | 13.96 | 13.69 | 13.69 | 13.96 | 1400.0 | 13.87 |
2020-10-30 | 14.0 | 14.0 | 14.0 | 14.0 | 600.0 | 13.91 |
2020-10-29 | 14.0 | 13.57 | 13.57 | 14.0 | 1000.0 | 13.91 |
2020-10-28 | 14.0 | 13.75 | 13.75 | 14.0 | 600.0 | 13.91 |
2020-10-27 | 13.98 | 13.75 | 13.75 | 13.98 | 600.0 | 13.89 |
2020-10-26 | 13.98 | 13.98 | 13.98 | 13.98 | 0.0 | 13.89 |
2020-10-23 | 14.05 | 13.63 | 14.0 | 13.98 | 2000.0 | 13.89 |
2020-10-22 | 14.05 | 13.3 | 13.3 | 13.59 | 4800.0 | 13.5 |
2020-10-21 | 14.0 | 14.0 | 14.0 | 14.0 | 100.0 | 13.91 |
2020-10-20 | 14.0 | 13.75 | 13.75 | 14.0 | 2100.0 | 13.91 |
2020-10-19 | 14.0 | 13.73 | 13.81 | 14.0 | 1400.0 | 13.91 |
2020-10-16 | 14.25 | 13.74 | 13.74 | 14.25 | 200.0 | 14.16 |
2020-10-15 | 14.2 | 13.25 | 13.25 | 14.2 | 900.0 | 14.11 |
2020-10-14 | 13.99 | 13.99 | 13.99 | 13.99 | 0.0 | 13.9 |
2020-10-13 | 13.99 | 13.99 | 13.99 | 13.99 | 200.0 | 13.9 |
2020-10-12 | 13.99 | 13.57 | 13.57 | 13.99 | 600.0 | 13.9 |
2020-10-09 | 14.0 | 14.0 | 14.0 | 14.0 | 0.0 | 13.91 |
2020-10-08 | 14.0 | 14.0 | 14.0 | 14.0 | 0.0 | 13.91 |
2020-10-07 | 14.18 | 14.0 | 14.18 | 14.0 | 200.0 | 13.91 |
2020-10-06 | 14.25 | 13.69 | 14.25 | 13.69 | 1000.0 | 13.6 |
2020-10-05 | 13.62 | 13.62 | 13.62 | 13.62 | 500.0 | 13.53 |
2020-10-02 | 14.12 | 14.12 | 14.12 | 14.12 | 0.0 | 14.03 |
2020-10-01 | 14.12 | 14.12 | 14.12 | 14.12 | 0.0 | 14.03 |
2020-09-30 | 14.12 | 14.12 | 14.12 | 14.12 | 200.0 | 14.03 |
2020-09-29 | 14.66 | 14.6 | 14.6 | 14.66 | 900.0 | 14.56 |
2020-09-28 | 14.3 | 13.85 | 14.25 | 14.3 | 1500.0 | 14.21 |
2020-09-25 | 15.0 | 14.3 | 15.0 | 14.3 | 1300.0 | 14.21 |
2020-09-24 | 15.0 | 13.9 | 13.9 | 15.0 | 2600.0 | 14.9 |
2020-09-23 | 14.0 | 13.26 | 13.48 | 13.7 | 65100.0 | 13.61 |
2020-09-22 | 14.34 | 13.33 | 13.43 | 14.0 | 4200.0 | 13.91 |
2020-09-21 | 14.25 | 13.29 | 13.65 | 14.0 | 1500.0 | 13.91 |
2020-09-18 | 14.96 | 14.03 | 14.96 | 14.03 | 300.0 | 13.94 |
2020-09-17 | 14.4 | 13.98 | 14.2 | 14.22 | 2300.0 | 14.02 |
2020-09-16 | 14.96 | 14.96 | 14.96 | 14.96 | 300.0 | 14.75 |
2020-09-15 | 14.02 | 14.02 | 14.02 | 14.02 | 0.0 | 13.82 |
2020-09-14 | 14.02 | 14.02 | 14.02 | 14.02 | 300.0 | 13.82 |
2020-09-11 | 14.3 | 14.05 | 14.05 | 14.3 | 500.0 | 14.1 |
2020-09-10 | 14.4 | 13.9 | 13.9 | 14.4 | 700.0 | 14.2 |
2020-09-09 | 14.1 | 14.1 | 14.1 | 14.1 | 0.0 | 13.9 |
2020-09-08 | 14.1 | 14.1 | 14.1 | 14.1 | 0.0 | 13.9 |
2020-09-04 | 14.1 | 14.1 | 14.1 | 14.1 | 300.0 | 13.9 |
2020-09-03 | 14.1 | 14.1 | 14.1 | 14.1 | 0.0 | 13.9 |
2020-09-02 | 14.1 | 13.75 | 13.75 | 14.1 | 1800.0 | 13.9 |
2020-09-01 | 14.1 | 13.75 | 14.1 | 13.75 | 2600.0 | 13.55 |
2020-08-31 | 13.99 | 13.59 | 13.75 | 13.59 | 700.0 | 13.4 |
2020-08-28 | 14.0 | 13.9 | 13.99 | 14.0 | 2100.0 | 13.8 |
2020-08-27 | 14.0 | 13.8 | 13.8 | 14.0 | 2900.0 | 13.8 |
2020-08-26 | 14.0 | 14.0 | 14.0 | 14.0 | 0.0 | 13.8 |
2020-08-25 | 14.1 | 13.5 | 13.5 | 14.0 | 1200.0 | 13.8 |
2020-08-24 | 14.0 | 13.56 | 13.7 | 14.0 | 2400.0 | 13.8 |
2020-08-21 | 14.45 | 13.86 | 14.05 | 14.15 | 2300.0 | 13.95 |
2020-08-20 | 14.25 | 13.75 | 13.75 | 13.99 | 2500.0 | 13.79 |
2020-08-19 | 14.17 | 13.58 | 13.59 | 13.75 | 7400.0 | 13.55 |
2020-08-18 | 13.9 | 13.9 | 13.9 | 13.9 | 1100.0 | 13.7 |
2020-08-17 | 14.1 | 13.74 | 13.85 | 14.1 | 3200.0 | 13.9 |
2020-08-14 | 13.85 | 13.85 | 13.85 | 13.85 | 0.0 | 13.65 |
2020-08-13 | 13.85 | 13.85 | 13.85 | 13.85 | 200.0 | 13.65 |
2020-08-12 | 14.1 | 13.7 | 13.7 | 14.1 | 2400.0 | 13.9 |
2020-08-11 | 13.94 | 13.94 | 13.94 | 13.94 | 300.0 | 13.74 |
2020-08-10 | 14.24 | 13.7 | 13.7 | 13.99 | 4000.0 | 13.79 |
2020-08-07 | 14.0 | 13.37 | 13.37 | 14.0 | 4900.0 | 13.8 |
2020-08-06 | 13.87 | 13.42 | 13.5 | 13.87 | 1700.0 | 13.67 |
2020-08-05 | 13.6 | 13.4 | 13.55 | 13.6 | 19500.0 | 13.41 |
2020-08-04 | 13.6 | 13.6 | 13.6 | 13.6 | 100.0 | 13.41 |
2020-08-03 | 13.6 | 13.6 | 13.6 | 13.6 | 300.0 | 13.41 |
2020-07-31 | 13.6 | 13.35 | 13.4 | 13.35 | 600.0 | 13.16 |
2020-07-30 | 13.58 | 13.31 | 13.39 | 13.58 | 600.0 | 13.39 |
2020-07-29 | 13.6 | 13.46 | 13.6 | 13.57 | 900.0 | 13.38 |
2020-07-28 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 | 13.41 |
2020-07-27 | 13.6 | 13.4 | 13.58 | 13.6 | 700.0 | 13.41 |
2020-07-24 | 13.58 | 13.4 | 13.55 | 13.58 | 600.0 | 13.39 |
2020-07-23 | 13.8 | 13.6 | 13.7 | 13.6 | 39300.0 | 13.41 |
2020-07-22 | 14.1 | 14.1 | 14.1 | 14.1 | 0.0 | 13.9 |
2020-07-21 | 14.1 | 13.7 | 13.7 | 14.1 | 2500.0 | 13.9 |
2020-07-20 | 13.89 | 13.89 | 13.89 | 13.89 | 0.0 | 13.69 |
2020-07-17 | 13.89 | 13.89 | 13.89 | 13.89 | 0.0 | 13.69 |
2020-07-16 | 13.89 | 13.89 | 13.89 | 13.89 | 0.0 | 13.69 |
2020-07-15 | 13.89 | 13.86 | 13.86 | 13.89 | 200.0 | 13.69 |
2020-07-14 | 14.26 | 13.6 | 13.94 | 14.25 | 2500.0 | 14.05 |
2020-07-13 | 13.97 | 13.76 | 13.76 | 13.97 | 500.0 | 13.77 |
2020-07-10 | 13.87 | 13.32 | 13.52 | 13.87 | 5200.0 | 13.67 |
2020-07-09 | 14.0 | 13.52 | 13.98 | 13.6 | 6600.0 | 13.41 |
2020-07-08 | 14.1 | 13.55 | 13.82 | 13.99 | 12200.0 | 13.79 |
2020-07-07 | 14.76 | 14.0 | 14.0 | 14.76 | 800.0 | 14.55 |
2020-07-06 | 14.58 | 14.58 | 14.58 | 14.58 | 0.0 | 14.37 |
2020-07-02 | 15.68 | 14.35 | 14.81 | 14.58 | 2800.0 | 14.37 |
2020-07-01 | 15.95 | 14.5 | 14.5 | 15.95 | 900.0 | 15.72 |
2020-06-30 | 14.5 | 13.61 | 14.01 | 13.88 | 2300.0 | 13.68 |
2020-06-29 | 14.5 | 13.9 | 13.9 | 14.01 | 2100.0 | 13.81 |
2020-06-26 | 15.89 | 14.3 | 15.89 | 14.3 | 600.0 | 14.1 |
2020-06-25 | 14.99 | 14.99 | 14.99 | 14.99 | 0.0 | 14.78 |
2020-06-24 | 16.24 | 14.99 | 16.24 | 14.99 | 900.0 | 14.78 |
2020-06-23 | 14.99 | 13.99 | 13.99 | 14.99 | 2700.0 | 14.78 |
2020-06-22 | 15.0 | 14.4 | 14.4 | 14.79 | 1200.0 | 14.58 |
2020-06-19 | 15.0 | 13.45 | 14.27 | 15.0 | 3700.0 | 14.79 |
2020-06-18 | 14.2 | 13.55 | 13.55 | 14.2 | 1200.0 | 13.89 |
2020-06-17 | 13.56 | 13.5 | 13.5 | 13.51 | 4900.0 | 13.21 |
2020-06-16 | 13.74 | 13.5 | 13.74 | 13.5 | 1200.0 | 13.2 |
2020-06-15 | 13.55 | 13.55 | 13.55 | 13.55 | 200.0 | 13.25 |
2020-06-12 | 13.75 | 13.55 | 13.75 | 13.55 | 400.0 | 13.25 |
2020-06-11 | 14.06 | 13.3 | 14.06 | 13.53 | 1200.0 | 13.23 |
2020-06-10 | 14.34 | 13.97 | 13.99 | 14.06 | 3500.0 | 13.75 |
2020-06-09 | 14.57 | 14.25 | 14.48 | 14.4 | 3600.0 | 14.09 |
2020-06-08 | 15.24 | 14.77 | 15.24 | 14.8 | 1500.0 | 14.48 |
2020-06-05 | 14.95 | 14.75 | 14.75 | 14.75 | 5300.0 | 14.43 |
2020-06-04 | 14.84 | 14.37 | 14.41 | 14.84 | 3500.0 | 14.52 |
2020-06-03 | 14.59 | 13.95 | 14.0 | 14.37 | 1900.0 | 14.06 |
2020-06-02 | 14.17 | 13.68 | 13.89 | 13.88 | 3900.0 | 13.58 |
2020-06-01 | 13.89 | 13.3 | 13.3 | 13.8 | 1000.0 | 13.5 |
2020-05-29 | 13.91 | 13.0 | 13.14 | 13.28 | 8100.0 | 12.99 |
2020-05-28 | 13.73 | 11.54 | 13.12 | 13.28 | 9000.0 | 12.99 |
2020-05-27 | 13.6 | 12.85 | 13.6 | 13.43 | 30300.0 | 13.14 |
2020-05-26 | 14.07 | 13.38 | 14.01 | 13.38 | 3200.0 | 13.09 |
2020-05-22 | 14.29 | 13.78 | 13.9 | 13.89 | 2300.0 | 13.59 |
2020-05-21 | 14.27 | 13.56 | 14.27 | 13.56 | 2900.0 | 13.26 |
2020-05-20 | 14.33 | 14.0 | 14.0 | 14.1 | 6800.0 | 13.79 |
2020-05-19 | 14.51 | 14.0 | 14.51 | 14.0 | 3500.0 | 13.69 |
2020-05-18 | 14.78 | 14.0 | 14.35 | 14.02 | 1500.0 | 13.71 |
2020-05-15 | 14.76 | 14.75 | 14.75 | 14.75 | 500.0 | 14.43 |
2020-05-14 | 14.95 | 14.53 | 14.91 | 14.55 | 1700.0 | 14.23 |
2020-05-13 | 14.55 | 14.0 | 14.2 | 14.54 | 6700.0 | 14.22 |
2020-05-12 | 14.78 | 14.0 | 14.78 | 14.1 | 7400.0 | 13.79 |
2020-05-11 | 14.95 | 14.0 | 14.21 | 14.0 | 5300.0 | 13.69 |
2020-05-08 | 16.05 | 14.75 | 14.75 | 14.95 | 2100.0 | 14.62 |
2020-05-07 | 14.75 | 14.75 | 14.75 | 14.75 | 0.0 | 14.43 |
2020-05-06 | 14.9 | 14.33 | 14.9 | 14.75 | 2700.0 | 14.43 |
2020-05-05 | 14.74 | 14.74 | 14.74 | 14.74 | 300.0 | 14.42 |
2020-05-04 | 15.2 | 15.2 | 15.2 | 15.2 | 0.0 | 14.87 |
2020-05-01 | 15.2 | 15.2 | 15.2 | 15.2 | 300.0 | 14.87 |
2020-04-30 | 15.6 | 15.0 | 15.6 | 15.2 | 1200.0 | 14.87 |
2020-04-29 | 15.6 | 15.41 | 15.6 | 15.6 | 1300.0 | 15.26 |
2020-04-28 | 15.6 | 15.6 | 15.6 | 15.6 | 200.0 | 15.26 |
2020-04-27 | 16.0 | 15.75 | 16.0 | 15.75 | 1200.0 | 15.41 |
2020-04-24 | 15.25 | 15.25 | 15.25 | 15.25 | 600.0 | 14.92 |
2020-04-23 | 14.65 | 14.65 | 14.65 | 14.65 | 0.0 | 14.33 |
2020-04-22 | 14.65 | 14.65 | 14.65 | 14.65 | 100.0 | 14.33 |
2020-04-21 | 14.93 | 14.05 | 14.93 | 14.7 | 7400.0 | 14.38 |
2020-04-20 | 14.95 | 14.93 | 14.95 | 14.93 | 500.0 | 14.6 |
2020-04-17 | 14.95 | 14.95 | 14.95 | 14.95 | 500.0 | 14.62 |
2020-04-16 | 15.5 | 15.38 | 15.38 | 15.5 | 1100.0 | 15.16 |
2020-04-15 | 16.61 | 16.61 | 16.61 | 16.61 | 500.0 | 16.25 |
2020-04-14 | 16.6 | 16.6 | 16.6 | 16.6 | 400.0 | 16.24 |
2020-04-13 | 16.61 | 16.0 | 16.0 | 16.61 | 500.0 | 16.25 |
2020-04-09 | 15.63 | 14.22 | 14.45 | 15.63 | 20600.0 | 15.29 |
2020-04-08 | 14.58 | 14.5 | 14.51 | 14.51 | 1600.0 | 14.19 |
2020-04-07 | 14.6 | 14.0 | 14.0 | 14.6 | 1400.0 | 14.28 |
2020-04-06 | 14.7 | 14.04 | 14.7 | 14.04 | 400.0 | 13.73 |
2020-04-03 | 14.89 | 14.89 | 14.89 | 14.89 | 200.0 | 14.56 |
2020-04-02 | 15.0 | 15.0 | 15.0 | 15.0 | 0.0 | 14.67 |
2020-04-01 | 15.0 | 15.0 | 15.0 | 15.0 | 0.0 | 14.67 |
2020-03-31 | 15.0 | 15.0 | 15.0 | 15.0 | 300.0 | 14.67 |
2020-03-30 | 15.15 | 15.13 | 15.15 | 15.14 | 1800.0 | 14.81 |
2020-03-27 | 15.3 | 15.3 | 15.3 | 15.3 | 900.0 | 14.97 |
2020-03-26 | 15.4 | 14.13 | 14.13 | 15.4 | 1000.0 | 15.06 |
2020-03-25 | 15.55 | 14.19 | 14.19 | 15.55 | 300.0 | 15.21 |
2020-03-24 | 15.41 | 15.41 | 15.41 | 15.41 | 0.0 | 15.07 |
2020-03-23 | 15.41 | 15.41 | 15.41 | 15.41 | 500.0 | 15.07 |
2020-03-20 | 15.14 | 15.14 | 15.14 | 15.14 | 0.0 | 14.81 |
2020-03-19 | 15.44 | 14.11 | 14.11 | 15.14 | 1100.0 | 14.81 |
2020-03-18 | 15.8 | 15.73 | 15.8 | 15.74 | 2300.0 | 15.4 |
2020-03-17 | 15.73 | 14.99 | 14.99 | 15.73 | 2400.0 | 15.39 |
2020-03-16 | 16.32 | 15.81 | 16.27 | 15.81 | 800.0 | 15.46 |
2020-03-13 | 17.31 | 15.75 | 15.76 | 16.99 | 4200.0 | 16.62 |
2020-03-12 | 16.99 | 14.01 | 14.01 | 15.74 | 129200.0 | 15.4 |
2020-03-11 | 19.2 | 16.29 | 19.2 | 17.0 | 4500.0 | 16.63 |
2020-03-10 | 17.95 | 17.95 | 17.95 | 17.95 | 100.0 | 17.56 |
2020-03-09 | 18.2 | 17.0 | 18.2 | 17.4 | 1700.0 | 17.02 |
2020-03-06 | 19.2 | 19.2 | 19.2 | 19.2 | 0.0 | 18.78 |
2020-03-05 | 19.25 | 19.2 | 19.25 | 19.2 | 21100.0 | 18.78 |
2020-03-04 | 19.25 | 19.25 | 19.25 | 19.25 | 0.0 | 18.83 |
2020-03-03 | 19.25 | 19.25 | 19.25 | 19.25 | 0.0 | 18.83 |
2020-03-02 | 19.99 | 19.25 | 19.67 | 19.25 | 13000.0 | 18.83 |
2020-02-28 | 20.33 | 20.33 | 20.33 | 20.33 | 0.0 | 19.89 |
2020-02-27 | 20.38 | 20.25 | 20.36 | 20.33 | 2600.0 | 19.89 |
2020-02-26 | 20.38 | 19.77 | 19.77 | 20.38 | 1100.0 | 19.83 |
2020-02-25 | 20.01 | 19.97 | 20.0 | 19.97 | 3300.0 | 19.43 |
2020-02-24 | 20.01 | 20.01 | 20.01 | 20.01 | 700.0 | 19.47 |
2020-02-21 | 20.21 | 20.21 | 20.21 | 20.21 | 100.0 | 19.66 |
2020-02-20 | 20.87 | 20.21 | 20.24 | 20.74 | 4700.0 | 20.18 |
2020-02-19 | 20.88 | 20.28 | 20.28 | 20.42 | 4100.0 | 19.87 |
2020-02-18 | 20.75 | 20.31 | 20.31 | 20.75 | 400.0 | 20.19 |