名前 | TriState Capital Holdings Inc. Common Stock |
ティッカー | TSC |
国 | United States |
上場年 | 2013.0 |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 23.91 | 23.5 | 23.67 | 23.75 | 135100.0 | 23.75 |
2021-02-12 | 23.29 | 22.82 | 22.88 | 23.15 | 144500.0 | 23.15 |
2021-02-11 | 22.99 | 22.43 | 22.52 | 22.93 | 240500.0 | 22.93 |
2021-02-10 | 22.42 | 21.61 | 21.94 | 22.38 | 140700.0 | 22.38 |
2021-02-09 | 21.97 | 21.18 | 21.18 | 21.94 | 82500.0 | 21.94 |
2021-02-08 | 21.46 | 20.93 | 21.18 | 21.42 | 76000.0 | 21.42 |
2021-02-05 | 21.33 | 20.53 | 21.33 | 20.97 | 93400.0 | 20.97 |
2021-02-04 | 20.81 | 20.23 | 20.23 | 20.74 | 102900.0 | 20.74 |
2021-02-03 | 20.12 | 19.7 | 19.86 | 20.04 | 78100.0 | 20.04 |
2021-02-02 | 20.15 | 18.88 | 19.36 | 19.91 | 122500.0 | 19.91 |
2021-02-01 | 19.09 | 18.36 | 18.6 | 19.02 | 170700.0 | 19.02 |
2021-01-29 | 19.85 | 18.2 | 18.71 | 18.35 | 212400.0 | 18.35 |
2021-01-28 | 19.0 | 18.03 | 19.0 | 18.41 | 102600.0 | 18.41 |
2021-01-27 | 19.02 | 17.16 | 18.46 | 18.16 | 127100.0 | 18.16 |
2021-01-26 | 19.6 | 18.92 | 19.34 | 19.02 | 136400.0 | 19.02 |
2021-01-25 | 19.6 | 18.86 | 19.24 | 19.27 | 88000.0 | 19.27 |
2021-01-22 | 19.51 | 18.57 | 18.99 | 19.47 | 95600.0 | 19.47 |
2021-01-21 | 19.73 | 19.2 | 19.66 | 19.25 | 101700.0 | 19.25 |
2021-01-20 | 19.8 | 19.52 | 19.76 | 19.66 | 62200.0 | 19.66 |
2021-01-19 | 20.45 | 19.66 | 20.08 | 19.75 | 90700.0 | 19.75 |
2021-01-15 | 20.1 | 19.52 | 19.53 | 19.82 | 68500.0 | 19.82 |
2021-01-14 | 20.44 | 19.79 | 19.94 | 20.09 | 106600.0 | 20.09 |
2021-01-13 | 20.08 | 19.52 | 20.08 | 19.66 | 84900.0 | 19.66 |
2021-01-12 | 20.43 | 19.94 | 19.94 | 20.21 | 58400.0 | 20.21 |
2021-01-11 | 19.8 | 19.15 | 19.15 | 19.73 | 62600.0 | 19.73 |
2021-01-08 | 19.52 | 18.77 | 19.5 | 19.37 | 197600.0 | 19.37 |
2021-01-07 | 19.85 | 19.15 | 19.85 | 19.45 | 94400.0 | 19.45 |
2021-01-06 | 20.2 | 18.51 | 18.51 | 19.67 | 148100.0 | 19.67 |
2021-01-05 | 18.13 | 17.15 | 17.15 | 17.94 | 119400.0 | 17.94 |
2021-01-04 | 17.67 | 16.85 | 17.66 | 17.26 | 152600.0 | 17.26 |
2020-12-31 | 17.49 | 16.95 | 17.17 | 17.4 | 103000.0 | 17.4 |
2020-12-30 | 17.29 | 16.71 | 16.71 | 17.22 | 79900.0 | 17.22 |
2020-12-29 | 17.15 | 16.34 | 17.15 | 16.64 | 74300.0 | 16.64 |
2020-12-28 | 17.59 | 16.86 | 16.89 | 17.06 | 83700.0 | 17.06 |
2020-12-24 | 17.44 | 16.47 | 16.99 | 16.78 | 25300.0 | 16.78 |
2020-12-23 | 16.87 | 16.39 | 16.87 | 16.82 | 75900.0 | 16.82 |
2020-12-22 | 17.26 | 16.29 | 17.26 | 16.42 | 91200.0 | 16.42 |
2020-12-21 | 17.29 | 16.37 | 17.27 | 16.92 | 288000.0 | 16.92 |
2020-12-18 | 17.44 | 16.56 | 16.56 | 17.35 | 397500.0 | 17.35 |
2020-12-17 | 16.85 | 16.4 | 16.85 | 16.54 | 71300.0 | 16.54 |
2020-12-16 | 17.06 | 16.48 | 17.06 | 16.78 | 107000.0 | 16.78 |
2020-12-15 | 16.97 | 16.46 | 16.72 | 16.82 | 87700.0 | 16.82 |
2020-12-14 | 17.42 | 16.35 | 17.42 | 16.42 | 73000.0 | 16.42 |
2020-12-11 | 16.7 | 16.2 | 16.38 | 16.27 | 67800.0 | 16.27 |
2020-12-10 | 16.7 | 16.12 | 16.22 | 16.62 | 100600.0 | 16.62 |
2020-12-09 | 16.92 | 16.3 | 16.72 | 16.45 | 170800.0 | 16.45 |
2020-12-08 | 16.61 | 16.06 | 16.13 | 16.47 | 78900.0 | 16.47 |
2020-12-07 | 16.95 | 15.55 | 16.37 | 16.37 | 73300.0 | 16.37 |
2020-12-04 | 16.65 | 15.53 | 16.17 | 16.59 | 76000.0 | 16.59 |
2020-12-03 | 16.26 | 15.8 | 16.26 | 15.9 | 84600.0 | 15.9 |
2020-12-02 | 16.2 | 15.12 | 15.12 | 16.05 | 97900.0 | 16.05 |
2020-12-01 | 15.61 | 15.01 | 15.23 | 15.06 | 127600.0 | 15.06 |
2020-11-30 | 15.76 | 14.75 | 15.7 | 14.89 | 82200.0 | 14.89 |
2020-11-27 | 16.36 | 15.85 | 16.03 | 15.93 | 63200.0 | 15.93 |
2020-11-25 | 16.37 | 15.89 | 16.37 | 16.07 | 50400.0 | 16.07 |
2020-11-24 | 16.71 | 15.98 | 15.98 | 16.6 | 80400.0 | 16.6 |
2020-11-23 | 16.01 | 15.22 | 15.47 | 15.61 | 130300.0 | 15.61 |
2020-11-20 | 15.88 | 14.97 | 15.29 | 15.18 | 112400.0 | 15.18 |
2020-11-19 | 15.93 | 15.22 | 15.54 | 15.62 | 111400.0 | 15.62 |
2020-11-18 | 16.45 | 15.55 | 16.45 | 15.55 | 81300.0 | 15.55 |
2020-11-17 | 15.99 | 15.41 | 15.83 | 15.73 | 94900.0 | 15.73 |
2020-11-16 | 16.17 | 15.5 | 15.5 | 16.14 | 128000.0 | 16.14 |
2020-11-13 | 15.12 | 14.37 | 14.66 | 14.87 | 52900.0 | 14.87 |
2020-11-12 | 14.55 | 14.11 | 14.51 | 14.42 | 59600.0 | 14.42 |
2020-11-11 | 15.96 | 14.56 | 15.5 | 14.81 | 67800.0 | 14.81 |
2020-11-10 | 15.76 | 14.96 | 15.21 | 15.39 | 148000.0 | 15.39 |
2020-11-09 | 15.47 | 12.95 | 12.95 | 14.95 | 211900.0 | 14.95 |
2020-11-06 | 14.03 | 12.59 | 14.03 | 12.67 | 83100.0 | 12.67 |
2020-11-05 | 14.09 | 12.95 | 12.95 | 13.82 | 141000.0 | 13.82 |
2020-11-04 | 13.36 | 12.75 | 13.36 | 12.92 | 115300.0 | 12.92 |
2020-11-03 | 13.79 | 13.16 | 13.21 | 13.73 | 134000.0 | 13.73 |
2020-11-02 | 13.09 | 12.73 | 12.78 | 13.0 | 125000.0 | 13.0 |
2020-10-30 | 12.8 | 12.41 | 12.41 | 12.59 | 172400.0 | 12.59 |
2020-10-29 | 12.86 | 12.09 | 12.39 | 12.69 | 155000.0 | 12.69 |
2020-10-28 | 12.95 | 12.33 | 12.95 | 12.4 | 190900.0 | 12.4 |
2020-10-27 | 13.68 | 12.85 | 13.4 | 12.92 | 163600.0 | 12.92 |
2020-10-26 | 13.75 | 13.17 | 13.6 | 13.45 | 135000.0 | 13.45 |
2020-10-23 | 14.06 | 13.56 | 13.63 | 13.8 | 177600.0 | 13.8 |
2020-10-22 | 13.84 | 13.01 | 13.51 | 13.61 | 112200.0 | 13.61 |
2020-10-21 | 13.64 | 13.4 | 13.51 | 13.5 | 112000.0 | 13.5 |
2020-10-20 | 13.86 | 13.41 | 13.57 | 13.52 | 87700.0 | 13.52 |
2020-10-19 | 13.98 | 13.52 | 13.69 | 13.55 | 74500.0 | 13.55 |
2020-10-16 | 13.89 | 13.38 | 13.5 | 13.55 | 82600.0 | 13.55 |
2020-10-15 | 13.58 | 13.01 | 13.32 | 13.56 | 116900.0 | 13.56 |
2020-10-14 | 14.01 | 13.32 | 13.92 | 13.32 | 74300.0 | 13.32 |
2020-10-13 | 14.26 | 13.73 | 14.26 | 13.87 | 94700.0 | 13.87 |
2020-10-12 | 14.4 | 13.38 | 14.12 | 14.35 | 94100.0 | 14.35 |
2020-10-09 | 15.03 | 14.39 | 15.03 | 14.44 | 49700.0 | 14.44 |
2020-10-08 | 14.94 | 14.5 | 14.72 | 14.83 | 51100.0 | 14.83 |
2020-10-07 | 14.69 | 14.22 | 14.34 | 14.67 | 72900.0 | 14.67 |
2020-10-06 | 14.78 | 14.04 | 14.61 | 14.07 | 134900.0 | 14.07 |
2020-10-05 | 14.4 | 14.09 | 14.15 | 14.36 | 82500.0 | 14.36 |
2020-10-02 | 14.08 | 12.99 | 13.07 | 13.92 | 97900.0 | 13.92 |
2020-10-01 | 13.63 | 13.05 | 13.25 | 13.41 | 51300.0 | 13.41 |
2020-09-30 | 13.68 | 13.05 | 13.23 | 13.24 | 99500.0 | 13.24 |
2020-09-29 | 13.5 | 12.91 | 13.5 | 13.22 | 101300.0 | 13.22 |
2020-09-28 | 13.73 | 13.12 | 13.21 | 13.57 | 75600.0 | 13.57 |
2020-09-25 | 13.2 | 12.7 | 12.7 | 13.11 | 58300.0 | 13.11 |
2020-09-24 | 13.23 | 12.51 | 12.74 | 12.88 | 69400.0 | 12.88 |
2020-09-23 | 13.54 | 12.67 | 13.16 | 12.68 | 114900.0 | 12.68 |
2020-09-22 | 13.78 | 13.08 | 13.59 | 13.15 | 91600.0 | 13.15 |
2020-09-21 | 14.48 | 13.51 | 14.48 | 13.55 | 138100.0 | 13.55 |
2020-09-18 | 15.23 | 14.86 | 15.0 | 14.91 | 232700.0 | 14.91 |
2020-09-17 | 15.05 | 14.67 | 14.79 | 14.95 | 72000.0 | 14.95 |
2020-09-16 | 15.28 | 14.8 | 14.95 | 15.03 | 75200.0 | 15.03 |
2020-09-15 | 15.37 | 14.86 | 15.3 | 15.0 | 80600.0 | 15.0 |
2020-09-14 | 15.33 | 14.5 | 14.5 | 15.05 | 105200.0 | 15.05 |
2020-09-11 | 14.53 | 13.78 | 14.34 | 14.5 | 159200.0 | 14.5 |
2020-09-10 | 14.61 | 14.25 | 14.51 | 14.35 | 170900.0 | 14.35 |
2020-09-09 | 14.53 | 14.1 | 14.39 | 14.48 | 204200.0 | 14.48 |
2020-09-08 | 14.43 | 13.92 | 14.43 | 14.32 | 167500.0 | 14.32 |
2020-09-04 | 15.01 | 13.78 | 14.32 | 14.55 | 102300.0 | 14.55 |
2020-09-03 | 14.25 | 13.62 | 14.05 | 13.9 | 138000.0 | 13.9 |
2020-09-02 | 14.0 | 13.8 | 13.82 | 13.96 | 83900.0 | 13.96 |
2020-09-01 | 14.08 | 13.61 | 13.74 | 13.87 | 102400.0 | 13.87 |
2020-08-31 | 14.1 | 13.36 | 13.57 | 13.9 | 104400.0 | 13.9 |
2020-08-28 | 13.74 | 13.42 | 13.74 | 13.65 | 77200.0 | 13.65 |
2020-08-27 | 14.07 | 13.5 | 13.69 | 13.54 | 121100.0 | 13.54 |
2020-08-26 | 14.32 | 13.62 | 14.21 | 13.63 | 60200.0 | 13.63 |
2020-08-25 | 14.49 | 13.97 | 14.49 | 14.24 | 46700.0 | 14.24 |
2020-08-24 | 14.32 | 13.56 | 13.83 | 14.29 | 63700.0 | 14.29 |
2020-08-21 | 14.04 | 13.56 | 13.88 | 13.68 | 82900.0 | 13.68 |
2020-08-20 | 14.48 | 13.96 | 14.4 | 14.0 | 76800.0 | 14.0 |
2020-08-19 | 14.93 | 14.59 | 14.59 | 14.68 | 106500.0 | 14.68 |
2020-08-18 | 14.99 | 14.5 | 14.99 | 14.59 | 141600.0 | 14.59 |
2020-08-17 | 15.06 | 14.72 | 14.99 | 14.91 | 89400.0 | 14.91 |
2020-08-14 | 15.25 | 14.41 | 14.7 | 15.06 | 61200.0 | 15.06 |
2020-08-13 | 15.16 | 14.7 | 14.95 | 14.89 | 126500.0 | 14.89 |
2020-08-12 | 15.5 | 14.82 | 15.39 | 15.06 | 136700.0 | 15.06 |
2020-08-11 | 15.43 | 14.87 | 14.87 | 15.04 | 129000.0 | 15.04 |
2020-08-10 | 14.64 | 13.75 | 13.98 | 14.6 | 154800.0 | 14.6 |
2020-08-07 | 13.87 | 12.87 | 13.13 | 13.87 | 115200.0 | 13.87 |
2020-08-06 | 13.39 | 13.06 | 13.16 | 13.17 | 88200.0 | 13.17 |
2020-08-05 | 13.29 | 12.77 | 12.77 | 13.28 | 144400.0 | 13.28 |
2020-08-04 | 13.25 | 13.03 | 13.11 | 13.19 | 62200.0 | 13.19 |
2020-08-03 | 13.46 | 13.08 | 13.34 | 13.18 | 81900.0 | 13.18 |
2020-07-31 | 13.32 | 12.85 | 13.15 | 13.25 | 206000.0 | 13.25 |
2020-07-30 | 13.41 | 12.87 | 13.05 | 13.07 | 91000.0 | 13.07 |
2020-07-29 | 13.45 | 12.55 | 12.71 | 13.45 | 112000.0 | 13.45 |
2020-07-28 | 13.82 | 12.59 | 13.04 | 12.63 | 359300.0 | 12.63 |
2020-07-27 | 13.56 | 13.09 | 13.5 | 13.1 | 185900.0 | 13.1 |
2020-07-24 | 13.97 | 13.54 | 13.78 | 13.59 | 141500.0 | 13.59 |
2020-07-23 | 14.88 | 13.42 | 14.88 | 13.79 | 391000.0 | 13.79 |
2020-07-22 | 14.95 | 14.4 | 14.78 | 14.8 | 183000.0 | 14.8 |
2020-07-21 | 14.93 | 14.15 | 14.15 | 14.83 | 155100.0 | 14.83 |
2020-07-20 | 14.39 | 13.84 | 14.35 | 14.09 | 88000.0 | 14.09 |
2020-07-17 | 14.95 | 14.45 | 14.76 | 14.46 | 119100.0 | 14.46 |
2020-07-16 | 14.96 | 14.43 | 14.62 | 14.79 | 127000.0 | 14.79 |
2020-07-15 | 14.87 | 14.02 | 14.34 | 14.78 | 193400.0 | 14.78 |
2020-07-14 | 14.04 | 13.57 | 13.92 | 13.85 | 92100.0 | 13.85 |
2020-07-13 | 14.24 | 13.5 | 13.96 | 13.97 | 97400.0 | 13.97 |
2020-07-10 | 13.84 | 12.95 | 12.95 | 13.72 | 98600.0 | 13.72 |
2020-07-09 | 14.1 | 12.94 | 13.69 | 12.96 | 129300.0 | 12.96 |
2020-07-08 | 13.97 | 13.2 | 13.62 | 13.71 | 125200.0 | 13.71 |
2020-07-07 | 14.3 | 13.53 | 14.3 | 13.66 | 110600.0 | 13.66 |
2020-07-06 | 15.17 | 14.24 | 14.75 | 14.5 | 127700.0 | 14.5 |
2020-07-02 | 15.43 | 14.26 | 15.36 | 14.43 | 102600.0 | 14.43 |
2020-07-01 | 15.8 | 14.86 | 15.69 | 14.88 | 154300.0 | 14.88 |
2020-06-30 | 15.8 | 15.24 | 15.24 | 15.71 | 151300.0 | 15.71 |
2020-06-29 | 15.5 | 14.59 | 14.69 | 15.36 | 229300.0 | 15.36 |
2020-06-26 | 14.94 | 13.92 | 14.55 | 14.49 | 552100.0 | 14.49 |
2020-06-25 | 14.93 | 14.09 | 14.23 | 14.9 | 126400.0 | 14.9 |
2020-06-24 | 14.89 | 14.07 | 14.72 | 14.37 | 124500.0 | 14.37 |
2020-06-23 | 15.85 | 15.0 | 15.75 | 15.02 | 103000.0 | 15.02 |
2020-06-22 | 15.56 | 14.68 | 14.91 | 15.46 | 122600.0 | 15.46 |
2020-06-19 | 16.01 | 14.96 | 16.01 | 15.01 | 435300.0 | 15.01 |
2020-06-18 | 15.98 | 15.32 | 15.32 | 15.59 | 91800.0 | 15.59 |
2020-06-17 | 17.46 | 15.54 | 17.46 | 15.63 | 123400.0 | 15.63 |
2020-06-16 | 16.77 | 15.73 | 16.3 | 16.14 | 107000.0 | 16.14 |
2020-06-15 | 15.76 | 14.5 | 14.74 | 15.53 | 120500.0 | 15.53 |
2020-06-12 | 15.65 | 14.77 | 15.63 | 15.42 | 157300.0 | 15.42 |
2020-06-11 | 15.9 | 14.79 | 15.55 | 14.81 | 153300.0 | 14.81 |
2020-06-10 | 17.92 | 16.61 | 17.92 | 16.63 | 154000.0 | 16.63 |
2020-06-09 | 18.32 | 17.6 | 17.82 | 18.03 | 93600.0 | 18.03 |
2020-06-08 | 18.67 | 18.02 | 18.36 | 18.33 | 157200.0 | 18.33 |
2020-06-05 | 18.53 | 17.13 | 17.13 | 17.86 | 217100.0 | 17.86 |
2020-06-04 | 16.61 | 15.93 | 15.97 | 16.49 | 131700.0 | 16.49 |
2020-06-03 | 16.47 | 15.32 | 15.32 | 15.99 | 157200.0 | 15.99 |
2020-06-02 | 15.37 | 14.73 | 15.06 | 14.78 | 94500.0 | 14.78 |
2020-06-01 | 15.5 | 14.89 | 15.15 | 14.89 | 155100.0 | 14.89 |
2020-05-29 | 15.82 | 14.79 | 15.64 | 14.95 | 205800.0 | 14.95 |
2020-05-28 | 16.27 | 15.52 | 16.15 | 15.96 | 230300.0 | 15.96 |
2020-05-27 | 15.92 | 14.56 | 15.0 | 15.87 | 200800.0 | 15.87 |
2020-05-26 | 14.6 | 13.96 | 14.17 | 14.52 | 148400.0 | 14.52 |
2020-05-22 | 14.02 | 13.46 | 13.92 | 13.68 | 93300.0 | 13.68 |
2020-05-21 | 14.18 | 13.67 | 13.74 | 13.77 | 112600.0 | 13.77 |
2020-05-20 | 14.13 | 13.26 | 13.51 | 13.74 | 130700.0 | 13.74 |
2020-05-19 | 13.75 | 12.93 | 13.48 | 13.26 | 122200.0 | 13.26 |
2020-05-18 | 13.73 | 12.85 | 13.0 | 13.63 | 190000.0 | 13.63 |
2020-05-15 | 12.5 | 12.11 | 12.4 | 12.4 | 126800.0 | 12.4 |
2020-05-14 | 12.58 | 11.73 | 12.0 | 12.41 | 219500.0 | 12.41 |
2020-05-13 | 13.17 | 12.0 | 12.9 | 12.36 | 207000.0 | 12.36 |
2020-05-12 | 13.67 | 12.97 | 13.54 | 13.04 | 190900.0 | 13.04 |
2020-05-11 | 13.67 | 12.87 | 13.47 | 13.52 | 206900.0 | 13.52 |
2020-05-08 | 14.01 | 13.39 | 13.61 | 13.71 | 170000.0 | 13.71 |
2020-05-07 | 13.77 | 13.03 | 13.13 | 13.25 | 137100.0 | 13.25 |
2020-05-06 | 13.66 | 12.88 | 13.53 | 12.97 | 136100.0 | 12.97 |
2020-05-05 | 14.7 | 13.21 | 14.07 | 13.39 | 192200.0 | 13.39 |
2020-05-04 | 14.04 | 13.4 | 13.77 | 13.82 | 208700.0 | 13.82 |
2020-05-01 | 14.2 | 13.5 | 13.82 | 14.01 | 182800.0 | 14.01 |
2020-04-30 | 14.85 | 14.13 | 14.49 | 14.22 | 194500.0 | 14.22 |
2020-04-29 | 15.25 | 14.16 | 14.26 | 15.03 | 300700.0 | 15.03 |
2020-04-28 | 14.59 | 13.47 | 14.03 | 13.72 | 207700.0 | 13.72 |
2020-04-27 | 13.89 | 12.55 | 12.68 | 13.58 | 230800.0 | 13.58 |
2020-04-24 | 12.72 | 11.91 | 12.26 | 12.59 | 273700.0 | 12.59 |
2020-04-23 | 13.22 | 12.13 | 12.41 | 12.3 | 346600.0 | 12.3 |
2020-04-22 | 13.98 | 12.11 | 13.23 | 12.28 | 602900.0 | 12.28 |
2020-04-21 | 14.18 | 10.68 | 10.68 | 12.91 | 1789200.0 | 12.91 |
2020-04-20 | 10.53 | 9.94 | 10.19 | 10.39 | 220000.0 | 10.39 |
2020-04-17 | 10.66 | 10.02 | 10.08 | 10.54 | 210100.0 | 10.54 |
2020-04-16 | 9.99 | 9.32 | 9.8 | 9.67 | 202600.0 | 9.67 |
2020-04-15 | 10.46 | 9.78 | 10.46 | 9.85 | 251400.0 | 9.85 |
2020-04-14 | 11.4 | 10.66 | 11.12 | 10.89 | 261600.0 | 10.89 |
2020-04-13 | 11.24 | 10.19 | 10.7 | 10.91 | 389500.0 | 10.91 |
2020-04-09 | 11.47 | 10.33 | 10.75 | 10.67 | 449300.0 | 10.67 |
2020-04-08 | 10.94 | 10.37 | 10.85 | 10.6 | 464300.0 | 10.6 |
2020-04-07 | 11.12 | 10.25 | 10.44 | 10.54 | 553800.0 | 10.54 |
2020-04-06 | 10.05 | 9.32 | 9.32 | 9.75 | 418500.0 | 9.75 |
2020-04-03 | 8.9 | 8.33 | 8.36 | 8.86 | 245900.0 | 8.86 |
2020-04-02 | 9.02 | 8.14 | 8.31 | 8.51 | 426900.0 | 8.51 |
2020-04-01 | 9.29 | 8.28 | 9.28 | 8.36 | 273600.0 | 8.36 |
2020-03-31 | 9.94 | 9.34 | 9.66 | 9.67 | 423700.0 | 9.67 |
2020-03-30 | 9.73 | 9.17 | 9.73 | 9.6 | 351300.0 | 9.6 |
2020-03-27 | 10.01 | 8.52 | 8.52 | 9.55 | 464100.0 | 9.55 |
2020-03-26 | 10.07 | 8.5 | 8.81 | 9.66 | 535400.0 | 9.66 |
2020-03-25 | 9.1 | 8.6 | 9.07 | 8.66 | 476300.0 | 8.66 |
2020-03-24 | 10.11 | 8.71 | 9.01 | 8.93 | 410700.0 | 8.93 |
2020-03-23 | 9.54 | 8.47 | 9.54 | 8.69 | 354000.0 | 8.69 |
2020-03-20 | 11.9 | 9.28 | 11.36 | 9.59 | 557400.0 | 9.59 |
2020-03-19 | 11.72 | 7.99 | 8.0 | 11.43 | 324300.0 | 11.43 |
2020-03-18 | 11.92 | 7.59 | 11.51 | 8.02 | 572100.0 | 8.02 |
2020-03-17 | 13.59 | 11.65 | 12.55 | 12.36 | 386700.0 | 12.36 |
2020-03-16 | 14.07 | 12.23 | 12.94 | 12.26 | 247400.0 | 12.26 |
2020-03-13 | 15.05 | 14.16 | 15.04 | 14.92 | 200300.0 | 14.92 |
2020-03-12 | 14.87 | 13.89 | 14.55 | 14.2 | 351900.0 | 14.2 |
2020-03-11 | 16.0 | 15.42 | 15.93 | 15.47 | 174300.0 | 15.47 |
2020-03-10 | 16.41 | 15.44 | 16.41 | 16.36 | 337900.0 | 16.36 |
2020-03-09 | 17.36 | 15.2 | 16.95 | 15.72 | 275000.0 | 15.72 |
2020-03-06 | 18.54 | 17.67 | 18.03 | 18.22 | 211200.0 | 18.22 |
2020-03-05 | 19.18 | 18.28 | 19.1 | 18.61 | 159800.0 | 18.61 |
2020-03-04 | 19.98 | 19.2 | 19.78 | 19.48 | 253300.0 | 19.48 |
2020-03-03 | 20.56 | 19.46 | 20.49 | 19.62 | 234200.0 | 19.62 |
2020-03-02 | 20.35 | 19.66 | 19.91 | 20.35 | 94900.0 | 20.35 |
2020-02-28 | 20.75 | 19.46 | 20.36 | 19.87 | 248500.0 | 19.87 |
2020-02-27 | 21.37 | 20.4 | 20.81 | 20.91 | 139800.0 | 20.91 |
2020-02-26 | 21.5 | 21.05 | 21.32 | 21.21 | 127500.0 | 21.21 |
2020-02-25 | 22.08 | 21.0 | 22.08 | 21.1 | 88300.0 | 21.1 |
2020-02-24 | 22.12 | 21.69 | 21.98 | 22.05 | 89200.0 | 22.05 |
2020-02-21 | 22.65 | 22.43 | 22.56 | 22.58 | 116200.0 | 22.58 |
2020-02-20 | 22.75 | 22.35 | 22.59 | 22.61 | 218900.0 | 22.61 |
2020-02-19 | 22.71 | 22.36 | 22.53 | 22.68 | 54600.0 | 22.68 |
2020-02-18 | 23.15 | 22.4 | 23.0 | 22.45 | 99600.0 | 22.45 |