名前 | Randolph Bancorp Inc. Common Stock |
ティッカー | RNDB |
国 | United States |
上場年 | 2016.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 20.91 | 19.01 | 19.07 | 19.9 | 20600.0 | 19.9 |
2021-02-12 | 20.77 | 20.06 | 20.5 | 20.06 | 6900.0 | 20.06 |
2021-02-11 | 20.79 | 19.39 | 20.03 | 19.9 | 11200.0 | 19.9 |
2021-02-10 | 20.8 | 19.09 | 20.26 | 19.8 | 17500.0 | 19.8 |
2021-02-09 | 21.4 | 19.23 | 20.17 | 20.25 | 15000.0 | 20.25 |
2021-02-08 | 21.08 | 19.49 | 19.64 | 19.7 | 24400.0 | 19.7 |
2021-02-05 | 20.1 | 19.5 | 19.58 | 20.0 | 8800.0 | 20.0 |
2021-02-04 | 19.67 | 19.4 | 19.44 | 19.55 | 2400.0 | 19.55 |
2021-02-03 | 19.29 | 18.88 | 19.29 | 19.08 | 3100.0 | 19.08 |
2021-02-02 | 19.26 | 18.95 | 19.25 | 18.96 | 4200.0 | 18.96 |
2021-02-01 | 19.7 | 18.44 | 18.88 | 19.21 | 14300.0 | 19.21 |
2021-01-29 | 20.0 | 18.61 | 19.24 | 19.0 | 29300.0 | 19.0 |
2021-01-28 | 20.0 | 18.58 | 18.8 | 20.0 | 3400.0 | 20.0 |
2021-01-27 | 20.26 | 17.68 | 19.86 | 19.4 | 12300.0 | 19.4 |
2021-01-26 | 20.27 | 19.85 | 20.05 | 20.24 | 3300.0 | 20.24 |
2021-01-25 | 20.19 | 19.81 | 20.01 | 19.81 | 4600.0 | 19.81 |
2021-01-22 | 20.34 | 19.68 | 20.34 | 20.2 | 11000.0 | 20.2 |
2021-01-21 | 20.99 | 19.86 | 20.6 | 19.92 | 10800.0 | 19.92 |
2021-01-20 | 20.7 | 20.11 | 20.19 | 20.11 | 13700.0 | 20.11 |
2021-01-19 | 20.5 | 20.01 | 20.31 | 20.5 | 17000.0 | 20.5 |
2021-01-15 | 20.7 | 20.23 | 20.6 | 20.36 | 17000.0 | 20.36 |
2021-01-14 | 21.65 | 20.2 | 21.64 | 20.5 | 23500.0 | 20.5 |
2021-01-13 | 20.26 | 20.14 | 20.17 | 20.17 | 3000.0 | 20.17 |
2021-01-12 | 20.39 | 20.0 | 20.0 | 20.06 | 7900.0 | 20.06 |
2021-01-11 | 20.51 | 20.11 | 20.51 | 20.11 | 8900.0 | 20.11 |
2021-01-08 | 20.36 | 20.15 | 20.36 | 20.3 | 8300.0 | 20.3 |
2021-01-07 | 21.26 | 20.49 | 21.26 | 20.83 | 5400.0 | 20.83 |
2021-01-06 | 21.87 | 20.21 | 21.5 | 20.75 | 19500.0 | 20.75 |
2021-01-05 | 24.7 | 21.21 | 21.95 | 21.48 | 15300.0 | 21.48 |
2021-01-04 | 22.76 | 21.07 | 22.09 | 21.72 | 13500.0 | 21.72 |
2020-12-31 | 23.25 | 22.06 | 22.97 | 22.06 | 9100.0 | 22.06 |
2020-12-30 | 23.51 | 21.37 | 21.37 | 22.47 | 18200.0 | 22.47 |
2020-12-29 | 21.4 | 21.0 | 21.4 | 21.19 | 5300.0 | 21.19 |
2020-12-28 | 21.41 | 20.32 | 20.32 | 21.4 | 15900.0 | 21.4 |
2020-12-24 | 20.1 | 19.84 | 19.85 | 20.1 | 1600.0 | 20.1 |
2020-12-23 | 20.4 | 19.87 | 20.12 | 19.91 | 15200.0 | 19.91 |
2020-12-22 | 20.83 | 20.25 | 20.77 | 20.26 | 8300.0 | 20.26 |
2020-12-21 | 21.4 | 19.95 | 19.95 | 20.26 | 179800.0 | 20.26 |
2020-12-18 | 20.2 | 19.31 | 19.55 | 20.0 | 84000.0 | 20.0 |
2020-12-17 | 19.49 | 19.18 | 19.3 | 19.35 | 2400.0 | 19.35 |
2020-12-16 | 19.25 | 19.0 | 19.0 | 19.11 | 5500.0 | 19.11 |
2020-12-15 | 19.05 | 18.99 | 19.0 | 19.0 | 63300.0 | 19.0 |
2020-12-14 | 19.16 | 18.95 | 19.11 | 19.05 | 17900.0 | 19.05 |
2020-12-11 | 18.85 | 18.46 | 18.74 | 18.65 | 17000.0 | 18.65 |
2020-12-10 | 18.97 | 18.13 | 18.13 | 18.53 | 4100.0 | 18.53 |
2020-12-09 | 18.34 | 17.76 | 17.89 | 18.04 | 3000.0 | 18.04 |
2020-12-08 | 17.8 | 17.23 | 17.23 | 17.8 | 700.0 | 17.8 |
2020-12-07 | 17.35 | 17.11 | 17.11 | 17.11 | 23000.0 | 17.11 |
2020-12-04 | 17.35 | 17.01 | 17.06 | 17.33 | 7900.0 | 17.33 |
2020-12-03 | 17.39 | 17.19 | 17.39 | 17.21 | 1800.0 | 17.21 |
2020-12-02 | 17.35 | 16.99 | 17.28 | 17.35 | 18200.0 | 17.35 |
2020-12-01 | 17.35 | 17.21 | 17.27 | 17.3 | 9300.0 | 17.3 |
2020-11-30 | 17.39 | 17.05 | 17.06 | 17.1 | 10100.0 | 17.1 |
2020-11-27 | 17.43 | 17.06 | 17.43 | 17.06 | 2900.0 | 17.06 |
2020-11-25 | 17.35 | 16.95 | 17.1 | 17.27 | 9100.0 | 17.27 |
2020-11-24 | 17.45 | 17.01 | 17.45 | 17.25 | 18900.0 | 17.25 |
2020-11-23 | 17.55 | 16.7 | 17.55 | 17.34 | 69900.0 | 17.34 |
2020-11-20 | 17.42 | 17.12 | 17.14 | 17.42 | 18900.0 | 17.42 |
2020-11-19 | 17.2 | 16.92 | 17.08 | 17.15 | 11000.0 | 17.15 |
2020-11-18 | 17.24 | 16.92 | 17.24 | 17.0 | 48100.0 | 17.0 |
2020-11-17 | 17.42 | 16.99 | 17.1 | 17.26 | 17300.0 | 17.26 |
2020-11-16 | 17.25 | 16.98 | 17.25 | 16.98 | 11500.0 | 16.98 |
2020-11-13 | 17.25 | 16.02 | 16.02 | 16.86 | 24200.0 | 16.86 |
2020-11-12 | 17.25 | 16.59 | 16.88 | 17.11 | 26000.0 | 17.11 |
2020-11-11 | 16.93 | 16.0 | 16.07 | 16.76 | 40600.0 | 16.76 |
2020-11-10 | 16.5 | 15.65 | 15.82 | 15.82 | 26900.0 | 15.82 |
2020-11-09 | 15.9 | 15.48 | 15.5 | 15.9 | 14400.0 | 15.9 |
2020-11-06 | 15.46 | 15.2 | 15.24 | 15.45 | 2600.0 | 15.45 |
2020-11-05 | 15.34 | 15.14 | 15.31 | 15.32 | 3100.0 | 15.32 |
2020-11-04 | 15.27 | 15.0 | 15.23 | 15.1 | 4400.0 | 15.1 |
2020-11-03 | 15.15 | 14.4 | 14.4 | 14.95 | 10900.0 | 14.95 |
2020-11-02 | 14.88 | 14.6 | 14.88 | 14.62 | 1900.0 | 14.62 |
2020-10-30 | 14.8 | 14.75 | 14.8 | 14.8 | 2300.0 | 14.8 |
2020-10-29 | 14.8 | 14.35 | 14.58 | 14.69 | 8900.0 | 14.69 |
2020-10-28 | 14.48 | 13.75 | 13.75 | 14.25 | 9000.0 | 14.25 |
2020-10-27 | 13.52 | 13.25 | 13.42 | 13.25 | 1000.0 | 13.25 |
2020-10-26 | 13.41 | 13.25 | 13.25 | 13.4 | 2500.0 | 13.4 |
2020-10-23 | 13.55 | 13.41 | 13.54 | 13.41 | 4600.0 | 13.41 |
2020-10-22 | 13.55 | 13.36 | 13.49 | 13.37 | 5900.0 | 13.37 |
2020-10-21 | 13.52 | 13.52 | 13.52 | 13.52 | 100.0 | 13.52 |
2020-10-20 | 13.52 | 13.49 | 13.49 | 13.52 | 1200.0 | 13.52 |
2020-10-19 | 13.72 | 13.25 | 13.25 | 13.72 | 4600.0 | 13.72 |
2020-10-16 | 13.9 | 13.4 | 13.9 | 13.51 | 7900.0 | 13.51 |
2020-10-15 | 13.4 | 13.3 | 13.32 | 13.4 | 1100.0 | 13.4 |
2020-10-14 | 13.5 | 13.2 | 13.4 | 13.4 | 4900.0 | 13.4 |
2020-10-13 | 13.41 | 13.0 | 13.41 | 13.15 | 2800.0 | 13.15 |
2020-10-12 | 13.26 | 13.26 | 13.26 | 13.26 | 0.0 | 13.26 |
2020-10-09 | 13.4 | 13.14 | 13.14 | 13.26 | 2700.0 | 13.26 |
2020-10-08 | 13.4 | 12.88 | 13.03 | 13.4 | 9200.0 | 13.4 |
2020-10-07 | 12.93 | 12.81 | 12.81 | 12.93 | 1200.0 | 12.93 |
2020-10-06 | 13.11 | 12.86 | 12.89 | 12.9 | 19800.0 | 12.9 |
2020-10-05 | 13.0 | 11.75 | 12.3 | 12.62 | 25500.0 | 12.62 |
2020-10-02 | 12.39 | 12.39 | 12.39 | 12.39 | 0.0 | 12.39 |
2020-10-01 | 12.39 | 12.39 | 12.39 | 12.39 | 600.0 | 12.39 |
2020-09-30 | 13.0 | 12.05 | 12.79 | 12.43 | 17700.0 | 12.43 |
2020-09-29 | 12.85 | 12.3 | 12.3 | 12.59 | 3100.0 | 12.59 |
2020-09-28 | 12.3 | 12.0 | 12.0 | 12.18 | 1900.0 | 12.18 |
2020-09-25 | 12.27 | 11.71 | 12.12 | 11.79 | 2700.0 | 11.79 |
2020-09-24 | 11.94 | 11.81 | 11.94 | 11.81 | 500.0 | 11.81 |
2020-09-23 | 12.17 | 11.3 | 11.75 | 11.6 | 6800.0 | 11.6 |
2020-09-22 | 12.09 | 11.7 | 11.75 | 11.7 | 4100.0 | 11.7 |
2020-09-21 | 13.21 | 11.87 | 13.21 | 11.9 | 32800.0 | 11.9 |
2020-09-18 | 13.23 | 12.21 | 13.23 | 12.25 | 15700.0 | 12.25 |
2020-09-17 | 13.24 | 11.81 | 11.85 | 12.13 | 5100.0 | 12.13 |
2020-09-16 | 12.34 | 12.01 | 12.08 | 12.01 | 9800.0 | 12.01 |
2020-09-15 | 12.2 | 11.62 | 11.82 | 12.0 | 26600.0 | 12.0 |
2020-09-14 | 12.04 | 11.97 | 12.0 | 11.98 | 28300.0 | 11.98 |
2020-09-11 | 12.14 | 11.8 | 11.9 | 12.0 | 28000.0 | 12.0 |
2020-09-10 | 11.84 | 11.7 | 11.75 | 11.7 | 21500.0 | 11.7 |
2020-09-09 | 12.04 | 11.66 | 12.0 | 11.74 | 5300.0 | 11.74 |
2020-09-08 | 11.96 | 11.5 | 11.5 | 11.5 | 31300.0 | 11.5 |
2020-09-04 | 11.5 | 11.19 | 11.2 | 11.46 | 19900.0 | 11.46 |
2020-09-03 | 11.46 | 11.25 | 11.25 | 11.43 | 7100.0 | 11.43 |
2020-09-02 | 11.24 | 11.1 | 11.16 | 11.24 | 20600.0 | 11.24 |
2020-09-01 | 11.24 | 11.05 | 11.06 | 11.17 | 6700.0 | 11.17 |
2020-08-31 | 11.11 | 10.9 | 11.11 | 10.9 | 9700.0 | 10.9 |
2020-08-28 | 10.98 | 10.98 | 10.98 | 10.98 | 0.0 | 10.98 |
2020-08-27 | 11.08 | 10.98 | 11.0 | 10.98 | 4200.0 | 10.98 |
2020-08-26 | 11.14 | 10.93 | 11.0 | 11.12 | 4700.0 | 11.12 |
2020-08-25 | 11.33 | 10.84 | 11.15 | 11.33 | 17400.0 | 11.33 |
2020-08-24 | 11.59 | 10.73 | 10.87 | 11.03 | 10700.0 | 11.03 |
2020-08-21 | 11.05 | 10.76 | 11.05 | 10.99 | 3600.0 | 10.99 |
2020-08-20 | 11.4 | 11.08 | 11.35 | 11.08 | 14500.0 | 11.08 |
2020-08-19 | 11.52 | 11.31 | 11.52 | 11.37 | 6500.0 | 11.37 |
2020-08-18 | 11.48 | 11.26 | 11.3 | 11.44 | 20400.0 | 11.44 |
2020-08-17 | 11.82 | 11.34 | 11.61 | 11.72 | 10200.0 | 11.72 |
2020-08-14 | 11.72 | 11.26 | 11.28 | 11.44 | 7100.0 | 11.44 |
2020-08-13 | 11.6 | 11.01 | 11.26 | 11.48 | 10900.0 | 11.48 |
2020-08-12 | 13.42 | 11.14 | 11.14 | 11.25 | 16800.0 | 11.25 |
2020-08-11 | 11.46 | 11.01 | 11.19 | 11.2 | 7100.0 | 11.2 |
2020-08-10 | 11.5 | 10.85 | 11.5 | 10.9 | 5300.0 | 10.9 |
2020-08-07 | 11.15 | 10.54 | 10.59 | 10.7 | 11900.0 | 10.7 |
2020-08-06 | 10.67 | 10.65 | 10.65 | 10.65 | 1500.0 | 10.65 |
2020-08-05 | 10.56 | 10.51 | 10.56 | 10.51 | 4400.0 | 10.51 |
2020-08-04 | 10.78 | 10.78 | 10.78 | 10.78 | 600.0 | 10.78 |
2020-08-03 | 11.01 | 10.51 | 10.9 | 10.8 | 11200.0 | 10.8 |
2020-07-31 | 11.13 | 10.6 | 10.72 | 10.73 | 3500.0 | 10.73 |
2020-07-30 | 10.82 | 10.45 | 10.45 | 10.72 | 14400.0 | 10.72 |
2020-07-29 | 11.1 | 10.01 | 10.06 | 10.4 | 63100.0 | 10.4 |
2020-07-28 | 9.99 | 9.83 | 9.83 | 9.95 | 1600.0 | 9.95 |
2020-07-27 | 10.0 | 9.8 | 9.83 | 9.96 | 4400.0 | 9.96 |
2020-07-24 | 10.0 | 9.76 | 9.76 | 10.0 | 700.0 | 10.0 |
2020-07-23 | 9.93 | 9.71 | 9.88 | 9.93 | 2500.0 | 9.93 |
2020-07-22 | 10.05 | 9.62 | 9.81 | 9.89 | 12400.0 | 9.89 |
2020-07-21 | 10.09 | 9.81 | 9.81 | 9.94 | 12500.0 | 9.94 |
2020-07-20 | 10.18 | 9.98 | 10.18 | 10.0 | 1700.0 | 10.0 |
2020-07-17 | 10.38 | 9.99 | 9.99 | 10.38 | 4400.0 | 10.38 |
2020-07-16 | 10.22 | 10.02 | 10.02 | 10.18 | 1600.0 | 10.18 |
2020-07-15 | 10.37 | 10.05 | 10.35 | 10.37 | 3500.0 | 10.37 |
2020-07-14 | 10.36 | 9.95 | 10.16 | 10.26 | 5400.0 | 10.26 |
2020-07-13 | 10.38 | 9.85 | 9.85 | 10.3 | 6000.0 | 10.3 |
2020-07-10 | 10.05 | 9.81 | 10.0 | 10.03 | 3700.0 | 10.03 |
2020-07-09 | 10.23 | 10.02 | 10.22 | 10.15 | 6300.0 | 10.15 |
2020-07-08 | 10.22 | 9.9 | 10.1 | 10.22 | 10100.0 | 10.22 |
2020-07-07 | 10.22 | 9.97 | 10.22 | 9.97 | 5700.0 | 9.97 |
2020-07-06 | 10.22 | 9.56 | 9.77 | 10.19 | 34700.0 | 10.19 |
2020-07-02 | 9.9 | 9.56 | 9.73 | 9.9 | 3900.0 | 9.9 |
2020-07-01 | 9.82 | 9.6 | 9.82 | 9.7 | 10200.0 | 9.7 |
2020-06-30 | 10.06 | 9.77 | 9.77 | 10.05 | 4300.0 | 10.05 |
2020-06-29 | 9.91 | 9.76 | 9.84 | 9.85 | 4300.0 | 9.85 |
2020-06-26 | 9.92 | 9.62 | 9.76 | 9.83 | 5800.0 | 9.83 |
2020-06-25 | 9.97 | 9.69 | 9.82 | 9.89 | 6500.0 | 9.89 |
2020-06-24 | 10.4 | 9.54 | 10.4 | 9.82 | 11800.0 | 9.82 |
2020-06-23 | 10.51 | 10.01 | 10.18 | 10.49 | 78800.0 | 10.49 |
2020-06-22 | 10.35 | 9.66 | 10.05 | 10.12 | 87700.0 | 10.12 |
2020-06-19 | 10.24 | 9.69 | 9.99 | 10.23 | 74500.0 | 10.23 |
2020-06-18 | 10.09 | 8.96 | 9.2 | 10.0 | 55000.0 | 10.0 |
2020-06-17 | 9.7 | 9.0 | 9.64 | 9.52 | 77900.0 | 9.52 |
2020-06-16 | 9.76 | 9.26 | 9.31 | 9.46 | 33300.0 | 9.46 |
2020-06-15 | 9.84 | 9.21 | 9.26 | 9.25 | 23100.0 | 9.25 |
2020-06-12 | 9.5 | 9.0 | 9.5 | 9.31 | 16700.0 | 9.31 |
2020-06-11 | 9.56 | 9.21 | 9.56 | 9.3 | 19200.0 | 9.3 |
2020-06-10 | 10.5 | 9.51 | 10.17 | 9.71 | 10200.0 | 9.71 |
2020-06-09 | 10.4 | 9.77 | 9.77 | 10.0 | 5400.0 | 10.0 |
2020-06-08 | 10.5 | 9.71 | 10.49 | 9.74 | 17800.0 | 9.74 |
2020-06-05 | 10.5 | 9.88 | 9.88 | 10.35 | 19600.0 | 10.35 |
2020-06-04 | 10.12 | 9.5 | 10.12 | 9.82 | 6900.0 | 9.82 |
2020-06-03 | 9.71 | 9.37 | 9.42 | 9.46 | 19200.0 | 9.46 |
2020-06-02 | 9.85 | 9.0 | 9.33 | 9.16 | 33000.0 | 9.16 |
2020-06-01 | 9.61 | 9.32 | 9.54 | 9.32 | 22100.0 | 9.32 |
2020-05-29 | 9.62 | 9.46 | 9.55 | 9.46 | 8700.0 | 9.46 |
2020-05-28 | 9.75 | 9.51 | 9.71 | 9.52 | 6200.0 | 9.52 |
2020-05-27 | 9.69 | 9.5 | 9.69 | 9.51 | 22400.0 | 9.51 |
2020-05-26 | 9.9 | 9.31 | 9.9 | 9.5 | 6800.0 | 9.5 |
2020-05-22 | 9.9 | 9.27 | 9.89 | 9.9 | 5100.0 | 9.9 |
2020-05-21 | 10.14 | 9.32 | 10.14 | 9.41 | 1900.0 | 9.41 |
2020-05-20 | 10.13 | 9.3 | 9.3 | 9.78 | 4400.0 | 9.78 |
2020-05-19 | 9.53 | 9.28 | 9.4 | 9.3 | 4600.0 | 9.3 |
2020-05-18 | 9.55 | 9.06 | 9.5 | 9.55 | 5600.0 | 9.55 |
2020-05-15 | 9.75 | 9.31 | 9.75 | 9.32 | 500.0 | 9.32 |
2020-05-14 | 10.07 | 9.0 | 9.25 | 9.0 | 11300.0 | 9.0 |
2020-05-13 | 9.67 | 9.25 | 9.64 | 9.47 | 2700.0 | 9.47 |
2020-05-12 | 9.77 | 9.75 | 9.75 | 9.75 | 6900.0 | 9.75 |
2020-05-11 | 9.75 | 9.75 | 9.75 | 9.75 | 2000.0 | 9.75 |
2020-05-08 | 10.08 | 10.0 | 10.08 | 10.0 | 900.0 | 10.0 |
2020-05-07 | 10.38 | 9.95 | 9.95 | 10.0 | 6700.0 | 10.0 |
2020-05-06 | 9.77 | 9.61 | 9.61 | 9.77 | 400.0 | 9.77 |
2020-05-05 | 9.99 | 9.68 | 9.99 | 9.68 | 2200.0 | 9.68 |
2020-05-04 | 10.0 | 9.95 | 9.96 | 10.0 | 5400.0 | 10.0 |
2020-05-01 | 9.97 | 9.76 | 9.97 | 9.76 | 900.0 | 9.76 |
2020-04-30 | 10.25 | 10.25 | 10.25 | 10.25 | 1000.0 | 10.25 |
2020-04-29 | 10.24 | 9.55 | 9.6 | 10.1 | 6400.0 | 10.1 |
2020-04-28 | 9.57 | 9.1 | 9.1 | 9.33 | 6100.0 | 9.33 |
2020-04-27 | 9.2 | 8.75 | 8.87 | 9.2 | 5000.0 | 9.2 |
2020-04-24 | 8.99 | 8.75 | 8.75 | 8.75 | 5200.0 | 8.75 |
2020-04-23 | 9.2 | 8.75 | 8.93 | 8.75 | 2100.0 | 8.75 |
2020-04-22 | 8.69 | 8.65 | 8.66 | 8.65 | 20800.0 | 8.65 |
2020-04-21 | 8.74 | 8.6 | 8.69 | 8.7 | 15600.0 | 8.7 |
2020-04-20 | 8.8 | 8.66 | 8.75 | 8.66 | 17700.0 | 8.66 |
2020-04-17 | 9.06 | 8.81 | 8.84 | 8.81 | 21200.0 | 8.81 |
2020-04-16 | 8.99 | 8.76 | 8.99 | 8.76 | 14800.0 | 8.76 |
2020-04-15 | 9.12 | 8.9 | 9.09 | 8.9 | 19000.0 | 8.9 |
2020-04-14 | 9.2 | 9.15 | 9.18 | 9.2 | 11100.0 | 9.2 |
2020-04-13 | 9.3 | 9.16 | 9.3 | 9.16 | 15700.0 | 9.16 |
2020-04-09 | 9.4 | 9.2 | 9.4 | 9.3 | 20600.0 | 9.3 |
2020-04-08 | 9.59 | 9.0 | 9.56 | 9.01 | 7600.0 | 9.01 |
2020-04-07 | 9.69 | 8.63 | 8.68 | 9.69 | 7200.0 | 9.69 |
2020-04-06 | 8.75 | 8.39 | 8.45 | 8.4 | 13900.0 | 8.4 |
2020-04-03 | 8.69 | 8.15 | 8.42 | 8.15 | 34300.0 | 8.15 |
2020-04-02 | 9.28 | 8.12 | 9.13 | 8.51 | 43300.0 | 8.51 |
2020-04-01 | 9.59 | 8.76 | 9.52 | 8.78 | 17900.0 | 8.78 |
2020-03-31 | 9.97 | 9.5 | 9.6 | 9.59 | 15400.0 | 9.59 |
2020-03-30 | 10.0 | 9.63 | 9.83 | 9.63 | 9500.0 | 9.63 |
2020-03-27 | 10.0 | 9.33 | 10.0 | 9.65 | 9800.0 | 9.65 |
2020-03-26 | 10.64 | 9.19 | 9.19 | 10.64 | 12300.0 | 10.64 |
2020-03-25 | 9.1 | 8.52 | 8.69 | 9.0 | 16000.0 | 9.0 |
2020-03-24 | 8.92 | 8.68 | 8.92 | 8.8 | 24900.0 | 8.8 |
2020-03-23 | 9.33 | 8.7 | 9.11 | 8.93 | 20900.0 | 8.93 |
2020-03-20 | 9.95 | 8.52 | 9.2 | 8.92 | 38700.0 | 8.92 |
2020-03-19 | 9.0 | 8.13 | 8.4 | 8.98 | 20000.0 | 8.98 |
2020-03-18 | 9.38 | 7.92 | 9.32 | 7.92 | 48700.0 | 7.92 |
2020-03-17 | 10.61 | 9.06 | 10.61 | 9.2 | 9000.0 | 9.2 |
2020-03-16 | 10.81 | 9.31 | 10.5 | 10.0 | 225400.0 | 10.0 |
2020-03-13 | 11.67 | 10.65 | 10.7 | 10.81 | 86900.0 | 10.81 |
2020-03-12 | 11.64 | 10.51 | 11.56 | 10.55 | 51000.0 | 10.55 |
2020-03-11 | 12.24 | 11.82 | 11.83 | 12.1 | 31500.0 | 12.1 |
2020-03-10 | 12.57 | 11.52 | 12.57 | 12.0 | 58800.0 | 12.0 |
2020-03-09 | 12.15 | 11.61 | 12.11 | 11.8 | 26500.0 | 11.8 |
2020-03-06 | 14.32 | 13.6 | 14.32 | 13.6 | 34500.0 | 13.6 |
2020-03-05 | 14.65 | 14.05 | 14.65 | 14.05 | 3600.0 | 14.05 |
2020-03-04 | 14.82 | 14.52 | 14.75 | 14.6 | 27900.0 | 14.6 |
2020-03-03 | 14.92 | 14.67 | 14.69 | 14.75 | 3800.0 | 14.75 |
2020-03-02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.0 | 15.02 |
2020-02-28 | 15.37 | 15.02 | 15.36 | 15.02 | 18300.0 | 15.02 |
2020-02-27 | 15.53 | 15.44 | 15.5 | 15.51 | 9300.0 | 15.51 |
2020-02-26 | 15.62 | 15.51 | 15.6 | 15.59 | 16300.0 | 15.59 |
2020-02-25 | 15.57 | 15.37 | 15.49 | 15.56 | 8300.0 | 15.56 |
2020-02-24 | 15.54 | 15.37 | 15.37 | 15.54 | 10400.0 | 15.54 |
2020-02-21 | 15.61 | 15.38 | 15.46 | 15.49 | 1700.0 | 15.49 |
2020-02-20 | 15.88 | 15.51 | 15.88 | 15.52 | 1300.0 | 15.52 |
2020-02-19 | 15.89 | 15.66 | 15.89 | 15.67 | 10500.0 | 15.67 |
2020-02-18 | 15.77 | 15.7 | 15.73 | 15.77 | 5100.0 | 15.77 |