名前 | Morgan Stanley China A Share Fund Inc. Common Stock |
ティッカー | CAF |
国 | United States |
上場年 | 2006.0 |
セクター | nan |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 22.85 | 22.61 | 22.61 | 22.84 | 129200.0 | 22.84 |
2021-02-12 | 22.48 | 22.38 | 22.42 | 22.4 | 27100.0 | 22.4 |
2021-02-11 | 22.58 | 22.48 | 22.5 | 22.51 | 30700.0 | 22.51 |
2021-02-10 | 22.48 | 22.38 | 22.39 | 22.43 | 49000.0 | 22.43 |
2021-02-09 | 22.29 | 21.95 | 22.05 | 22.24 | 79200.0 | 22.24 |
2021-02-08 | 21.94 | 21.69 | 21.69 | 21.77 | 125900.0 | 21.77 |
2021-02-05 | 21.76 | 21.67 | 21.71 | 21.69 | 20000.0 | 21.69 |
2021-02-04 | 21.88 | 21.48 | 21.82 | 21.57 | 32200.0 | 21.57 |
2021-02-03 | 22.23 | 21.76 | 21.82 | 21.87 | 25900.0 | 21.87 |
2021-02-02 | 21.87 | 21.69 | 21.69 | 21.81 | 22200.0 | 21.81 |
2021-02-01 | 21.72 | 21.36 | 21.72 | 21.52 | 45800.0 | 21.52 |
2021-01-29 | 21.58 | 21.36 | 21.54 | 21.43 | 56600.0 | 21.43 |
2021-01-28 | 21.67 | 21.5 | 21.55 | 21.58 | 45100.0 | 21.58 |
2021-01-27 | 22.44 | 21.5 | 21.86 | 21.59 | 224500.0 | 21.59 |
2021-01-26 | 22.18 | 22.0 | 22.15 | 22.05 | 96300.0 | 22.05 |
2021-01-25 | 22.33 | 22.17 | 22.22 | 22.24 | 86500.0 | 22.24 |
2021-01-22 | 22.33 | 22.18 | 22.19 | 22.21 | 49600.0 | 22.21 |
2021-01-21 | 22.48 | 22.32 | 22.4 | 22.45 | 57300.0 | 22.45 |
2021-01-20 | 22.4 | 22.33 | 22.37 | 22.35 | 31900.0 | 22.35 |
2021-01-19 | 22.32 | 22.13 | 22.32 | 22.15 | 73100.0 | 22.15 |
2021-01-15 | 22.37 | 22.26 | 22.34 | 22.31 | 27400.0 | 22.31 |
2021-01-14 | 22.48 | 22.26 | 22.48 | 22.29 | 58800.0 | 22.29 |
2021-01-13 | 22.54 | 22.34 | 22.54 | 22.47 | 37200.0 | 22.47 |
2021-01-12 | 22.58 | 22.31 | 22.38 | 22.53 | 60700.0 | 22.53 |
2021-01-11 | 22.33 | 22.05 | 22.18 | 22.13 | 52700.0 | 22.13 |
2021-01-08 | 22.59 | 22.17 | 22.53 | 22.38 | 112500.0 | 22.38 |
2021-01-07 | 22.85 | 22.48 | 22.66 | 22.53 | 96600.0 | 22.53 |
2021-01-06 | 23.0 | 22.48 | 22.92 | 22.6 | 134400.0 | 22.6 |
2021-01-05 | 22.8 | 22.45 | 22.45 | 22.74 | 98700.0 | 22.74 |
2021-01-04 | 22.5 | 22.16 | 22.16 | 22.31 | 84600.0 | 22.31 |
2020-12-31 | 22.3 | 22.13 | 22.13 | 22.15 | 53500.0 | 22.15 |
2020-12-30 | 22.19 | 21.63 | 21.63 | 22.03 | 91600.0 | 22.03 |
2020-12-29 | 21.89 | 21.48 | 21.57 | 21.58 | 147900.0 | 21.58 |
2020-12-28 | 21.54 | 21.32 | 21.37 | 21.38 | 54200.0 | 21.38 |
2020-12-24 | 21.51 | 21.16 | 21.21 | 21.39 | 69900.0 | 21.39 |
2020-12-23 | 21.33 | 21.18 | 21.24 | 21.21 | 74600.0 | 21.21 |
2020-12-22 | 21.41 | 21.16 | 21.35 | 21.19 | 69100.0 | 21.19 |
2020-12-21 | 21.89 | 21.42 | 21.75 | 21.47 | 108500.0 | 21.47 |
2020-12-18 | 22.05 | 21.86 | 22.05 | 21.87 | 57500.0 | 21.87 |
2020-12-17 | 22.34 | 22.05 | 22.3 | 22.14 | 76800.0 | 22.14 |
2020-12-16 | 24.15 | 24.05 | 24.15 | 24.14 | 114700.0 | 21.83 |
2020-12-15 | 24.5 | 24.31 | 24.5 | 24.37 | 45800.0 | 22.04 |
2020-12-14 | 24.38 | 24.08 | 24.08 | 24.37 | 76400.0 | 22.04 |
2020-12-11 | 24.15 | 23.68 | 23.9 | 24.11 | 55800.0 | 21.81 |
2020-12-10 | 24.12 | 23.88 | 23.88 | 24.12 | 57500.0 | 21.82 |
2020-12-09 | 24.17 | 23.85 | 23.85 | 23.97 | 79200.0 | 21.68 |
2020-12-08 | 24.0 | 23.7 | 23.83 | 23.85 | 37300.0 | 21.57 |
2020-12-07 | 24.11 | 23.89 | 24.01 | 24.0 | 74000.0 | 21.71 |
2020-12-04 | 24.18 | 24.05 | 24.05 | 24.14 | 74100.0 | 21.83 |
2020-12-03 | 24.04 | 23.75 | 23.88 | 23.96 | 80700.0 | 21.67 |
2020-12-02 | 23.95 | 23.67 | 23.74 | 23.92 | 55600.0 | 21.64 |
2020-12-01 | 23.88 | 23.53 | 23.77 | 23.84 | 67500.0 | 21.56 |
2020-11-30 | 23.75 | 23.03 | 23.16 | 23.42 | 104700.0 | 21.18 |
2020-11-27 | 23.41 | 23.11 | 23.11 | 23.35 | 34800.0 | 21.12 |
2020-11-25 | 23.39 | 22.85 | 23.39 | 22.96 | 50500.0 | 20.77 |
2020-11-24 | 23.6 | 23.34 | 23.57 | 23.44 | 51100.0 | 21.2 |
2020-11-23 | 23.65 | 23.35 | 23.35 | 23.58 | 50200.0 | 21.33 |
2020-11-20 | 23.39 | 23.13 | 23.21 | 23.35 | 29900.0 | 21.12 |
2020-11-19 | 23.25 | 22.97 | 23.01 | 23.25 | 18100.0 | 21.03 |
2020-11-18 | 23.26 | 23.04 | 23.04 | 23.22 | 20600.0 | 21.0 |
2020-11-17 | 23.15 | 22.7 | 23.1 | 23.06 | 64200.0 | 20.86 |
2020-11-16 | 23.19 | 22.91 | 23.05 | 23.15 | 55500.0 | 20.94 |
2020-11-13 | 22.95 | 22.75 | 22.95 | 22.89 | 71500.0 | 20.7 |
2020-11-12 | 23.21 | 23.0 | 23.12 | 23.0 | 67200.0 | 20.8 |
2020-11-11 | 23.23 | 23.0 | 23.21 | 23.22 | 59100.0 | 21.0 |
2020-11-10 | 23.15 | 22.65 | 23.04 | 23.15 | 75700.0 | 20.94 |
2020-11-09 | 23.5 | 23.07 | 23.39 | 23.12 | 54800.0 | 20.91 |
2020-11-06 | 23.15 | 23.04 | 23.14 | 23.06 | 105200.0 | 20.86 |
2020-11-05 | 23.22 | 22.91 | 22.91 | 23.17 | 78400.0 | 20.96 |
2020-11-04 | 22.77 | 22.28 | 22.28 | 22.73 | 72700.0 | 20.56 |
2020-11-03 | 22.22 | 22.04 | 22.08 | 22.18 | 47400.0 | 20.06 |
2020-11-02 | 22.24 | 21.9 | 22.14 | 21.97 | 59700.0 | 19.87 |
2020-10-30 | 22.0 | 21.9 | 22.0 | 21.93 | 55800.0 | 19.84 |
2020-10-29 | 22.34 | 21.83 | 21.85 | 22.19 | 63000.0 | 20.07 |
2020-10-28 | 21.98 | 21.7 | 21.98 | 21.7 | 43700.0 | 19.63 |
2020-10-27 | 22.07 | 21.95 | 21.95 | 22.07 | 47000.0 | 19.96 |
2020-10-26 | 22.15 | 22.04 | 22.11 | 22.06 | 58800.0 | 19.95 |
2020-10-23 | 22.37 | 22.16 | 22.19 | 22.35 | 121100.0 | 20.22 |
2020-10-22 | 22.31 | 22.15 | 22.21 | 22.31 | 47300.0 | 20.18 |
2020-10-21 | 22.2 | 22.09 | 22.14 | 22.1 | 58800.0 | 19.99 |
2020-10-20 | 22.08 | 21.9 | 21.9 | 22.0 | 53300.0 | 19.9 |
2020-10-19 | 22.05 | 21.77 | 21.85 | 21.91 | 218000.0 | 19.82 |
2020-10-16 | 21.93 | 21.6 | 21.67 | 21.9 | 84600.0 | 19.81 |
2020-10-15 | 21.71 | 21.38 | 21.5 | 21.65 | 51600.0 | 19.58 |
2020-10-14 | 21.94 | 21.79 | 21.9 | 21.8 | 126800.0 | 19.72 |
2020-10-13 | 22.0 | 21.88 | 21.94 | 21.99 | 27900.0 | 19.89 |
2020-10-12 | 21.94 | 21.75 | 21.75 | 21.89 | 31700.0 | 19.8 |
2020-10-09 | 21.56 | 21.38 | 21.52 | 21.54 | 19500.0 | 19.48 |
2020-10-08 | 21.36 | 21.07 | 21.08 | 21.36 | 12600.0 | 19.32 |
2020-10-07 | 21.26 | 21.1 | 21.16 | 21.14 | 18100.0 | 19.12 |
2020-10-06 | 21.17 | 20.88 | 21.01 | 20.88 | 38900.0 | 18.89 |
2020-10-05 | 21.21 | 20.98 | 20.98 | 21.1 | 23500.0 | 19.09 |
2020-10-02 | 21.16 | 21.0 | 21.07 | 21.08 | 13300.0 | 19.07 |
2020-10-01 | 21.35 | 21.12 | 21.21 | 21.2 | 42300.0 | 19.18 |
2020-09-30 | 21.26 | 21.01 | 21.13 | 21.12 | 38100.0 | 19.1 |
2020-09-29 | 21.21 | 20.81 | 21.03 | 21.16 | 41100.0 | 19.14 |
2020-09-28 | 21.21 | 20.98 | 20.98 | 21.21 | 36000.0 | 19.18 |
2020-09-25 | 21.2 | 20.75 | 20.99 | 21.0 | 49400.0 | 18.99 |
2020-09-24 | 21.18 | 21.03 | 21.13 | 21.14 | 18100.0 | 19.12 |
2020-09-23 | 21.7 | 21.15 | 21.7 | 21.41 | 67500.0 | 19.37 |
2020-09-22 | 21.71 | 21.41 | 21.67 | 21.62 | 63500.0 | 19.56 |
2020-09-21 | 21.75 | 21.54 | 21.7 | 21.73 | 25800.0 | 19.66 |
2020-09-18 | 21.96 | 21.81 | 21.83 | 21.93 | 24900.0 | 19.84 |
2020-09-17 | 21.67 | 21.5 | 21.62 | 21.66 | 17300.0 | 19.59 |
2020-09-16 | 21.84 | 21.54 | 21.82 | 21.68 | 20000.0 | 19.61 |
2020-09-15 | 21.82 | 21.66 | 21.8 | 21.8 | 35700.0 | 19.72 |
2020-09-14 | 21.65 | 21.51 | 21.58 | 21.62 | 15500.0 | 19.56 |
2020-09-11 | 21.39 | 21.25 | 21.32 | 21.37 | 59100.0 | 19.33 |
2020-09-10 | 21.5 | 21.2 | 21.5 | 21.21 | 77500.0 | 19.18 |
2020-09-09 | 21.6 | 21.27 | 21.38 | 21.5 | 61900.0 | 19.45 |
2020-09-08 | 21.55 | 21.07 | 21.55 | 21.2 | 53300.0 | 19.18 |
2020-09-04 | 21.93 | 21.6 | 21.77 | 21.82 | 37700.0 | 19.74 |
2020-09-03 | 22.15 | 21.66 | 22.12 | 21.79 | 94300.0 | 19.71 |
2020-09-02 | 22.38 | 22.13 | 22.37 | 22.24 | 27400.0 | 20.12 |
2020-09-01 | 22.3 | 22.16 | 22.2 | 22.28 | 29800.0 | 20.15 |
2020-08-31 | 22.18 | 21.98 | 22.18 | 22.05 | 23500.0 | 19.94 |
2020-08-28 | 22.33 | 22.05 | 22.05 | 22.3 | 41200.0 | 20.17 |
2020-08-27 | 21.97 | 21.79 | 21.79 | 21.87 | 21700.0 | 19.78 |
2020-08-26 | 21.95 | 21.83 | 21.95 | 21.88 | 84500.0 | 19.79 |
2020-08-25 | 22.15 | 22.03 | 22.08 | 22.1 | 60400.0 | 19.99 |
2020-08-24 | 22.22 | 22.09 | 22.22 | 22.18 | 49900.0 | 20.06 |
2020-08-21 | 22.1 | 21.9 | 21.9 | 22.06 | 42200.0 | 19.95 |
2020-08-20 | 22.12 | 21.9 | 21.9 | 22.07 | 62600.0 | 19.96 |
2020-08-19 | 22.2 | 22.08 | 22.19 | 22.13 | 59000.0 | 20.02 |
2020-08-18 | 22.33 | 22.13 | 22.24 | 22.21 | 63600.0 | 20.09 |
2020-08-17 | 22.34 | 21.96 | 22.0 | 22.24 | 51600.0 | 20.12 |
2020-08-14 | 21.85 | 21.68 | 21.68 | 21.84 | 50500.0 | 19.75 |
2020-08-13 | 21.75 | 21.53 | 21.69 | 21.65 | 50000.0 | 19.58 |
2020-08-12 | 21.76 | 21.6 | 21.76 | 21.69 | 38700.0 | 19.62 |
2020-08-11 | 21.75 | 21.54 | 21.69 | 21.69 | 87200.0 | 19.62 |
2020-08-10 | 21.76 | 21.46 | 21.46 | 21.74 | 54500.0 | 19.66 |
2020-08-07 | 21.7 | 21.3 | 21.7 | 21.46 | 124900.0 | 19.41 |
2020-08-06 | 21.91 | 21.62 | 21.75 | 21.89 | 37500.0 | 19.8 |
2020-08-05 | 21.96 | 21.73 | 21.77 | 21.77 | 84000.0 | 19.69 |
2020-08-04 | 21.81 | 21.24 | 21.38 | 21.81 | 154700.0 | 19.73 |
2020-08-03 | 21.3 | 20.92 | 20.99 | 21.23 | 78200.0 | 19.2 |
2020-07-31 | 20.87 | 20.53 | 20.58 | 20.87 | 65000.0 | 18.88 |
2020-07-30 | 20.9 | 20.42 | 20.9 | 20.7 | 38100.0 | 18.72 |
2020-07-29 | 20.92 | 20.6 | 20.6 | 20.86 | 35900.0 | 18.87 |
2020-07-28 | 20.5 | 20.42 | 20.5 | 20.42 | 37000.0 | 18.47 |
2020-07-27 | 20.49 | 20.27 | 20.46 | 20.45 | 57800.0 | 18.5 |
2020-07-24 | 20.58 | 20.16 | 20.58 | 20.4 | 109100.0 | 18.45 |
2020-07-23 | 21.18 | 20.86 | 20.99 | 20.98 | 50500.0 | 18.98 |
2020-07-22 | 21.31 | 21.02 | 21.25 | 21.14 | 89800.0 | 19.12 |
2020-07-21 | 21.46 | 21.27 | 21.35 | 21.38 | 62600.0 | 19.34 |
2020-07-20 | 21.26 | 21.03 | 21.03 | 21.21 | 41000.0 | 19.18 |
2020-07-17 | 20.82 | 20.67 | 20.7 | 20.76 | 90900.0 | 18.78 |
2020-07-16 | 21.14 | 20.55 | 21.13 | 20.75 | 137900.0 | 18.77 |
2020-07-15 | 21.88 | 21.43 | 21.78 | 21.61 | 97400.0 | 19.55 |
2020-07-14 | 21.94 | 21.65 | 21.65 | 21.9 | 132300.0 | 19.81 |
2020-07-13 | 22.12 | 21.85 | 21.9 | 21.85 | 126800.0 | 19.76 |
2020-07-10 | 22.06 | 21.61 | 21.82 | 21.83 | 115300.0 | 19.75 |
2020-07-09 | 22.15 | 21.68 | 22.06 | 21.92 | 218500.0 | 19.83 |
2020-07-08 | 22.0 | 21.61 | 21.61 | 21.94 | 173300.0 | 19.85 |
2020-07-07 | 21.57 | 21.12 | 21.48 | 21.45 | 182000.0 | 19.4 |
2020-07-06 | 21.72 | 21.4 | 21.49 | 21.63 | 275000.0 | 19.56 |
2020-07-02 | 20.38 | 20.15 | 20.15 | 20.26 | 100800.0 | 18.33 |
2020-07-01 | 20.0 | 19.65 | 19.65 | 19.9 | 69900.0 | 18.0 |
2020-06-30 | 19.54 | 19.45 | 19.46 | 19.51 | 70900.0 | 17.65 |
2020-06-29 | 19.43 | 19.22 | 19.27 | 19.42 | 69500.0 | 17.57 |
2020-06-26 | 19.33 | 19.28 | 19.32 | 19.33 | 22600.0 | 17.48 |
2020-06-25 | 19.37 | 19.29 | 19.33 | 19.37 | 21900.0 | 17.52 |
2020-06-24 | 19.37 | 19.27 | 19.37 | 19.32 | 76500.0 | 17.48 |
2020-06-23 | 19.46 | 19.33 | 19.33 | 19.4 | 71000.0 | 17.55 |
2020-06-22 | 19.51 | 19.24 | 19.31 | 19.31 | 85500.0 | 17.47 |
2020-06-19 | 19.44 | 19.2 | 19.41 | 19.27 | 37900.0 | 17.43 |
2020-06-18 | 19.28 | 19.14 | 19.2 | 19.28 | 20600.0 | 17.44 |
2020-06-17 | 19.17 | 19.07 | 19.08 | 19.17 | 34200.0 | 17.34 |
2020-06-16 | 19.12 | 18.96 | 19.03 | 19.03 | 80500.0 | 17.21 |
2020-06-15 | 18.87 | 18.59 | 18.78 | 18.79 | 71200.0 | 17.0 |
2020-06-12 | 18.95 | 18.79 | 18.84 | 18.91 | 35400.0 | 17.1 |
2020-06-11 | 18.95 | 18.46 | 18.94 | 18.74 | 98500.0 | 16.95 |
2020-06-10 | 19.42 | 19.14 | 19.21 | 19.42 | 36100.0 | 17.57 |
2020-06-09 | 19.3 | 19.0 | 19.11 | 19.22 | 64100.0 | 17.38 |
2020-06-08 | 19.14 | 18.93 | 19.03 | 19.13 | 63100.0 | 17.3 |
2020-06-05 | 19.21 | 18.73 | 18.84 | 19.08 | 77500.0 | 17.26 |
2020-06-04 | 18.85 | 18.56 | 18.66 | 18.7 | 80300.0 | 16.91 |
2020-06-03 | 18.89 | 18.72 | 18.72 | 18.85 | 107000.0 | 17.05 |
2020-06-02 | 18.67 | 18.43 | 18.55 | 18.66 | 87300.0 | 16.88 |
2020-06-01 | 18.45 | 18.1 | 18.16 | 18.41 | 132500.0 | 16.65 |
2020-05-29 | 18.15 | 17.59 | 17.71 | 18.12 | 203500.0 | 16.39 |
2020-05-28 | 17.96 | 17.68 | 17.72 | 17.82 | 225500.0 | 16.12 |
2020-05-27 | 17.87 | 17.68 | 17.78 | 17.79 | 167200.0 | 16.09 |
2020-05-26 | 17.99 | 17.83 | 17.85 | 17.86 | 243100.0 | 16.15 |
2020-05-22 | 18.09 | 17.6 | 18.09 | 17.75 | 178200.0 | 16.06 |
2020-05-21 | 18.51 | 18.26 | 18.46 | 18.36 | 102400.0 | 16.61 |
2020-05-20 | 18.75 | 18.52 | 18.62 | 18.62 | 170900.0 | 16.84 |
2020-05-19 | 18.71 | 18.48 | 18.62 | 18.67 | 42500.0 | 16.89 |
2020-05-18 | 18.79 | 18.45 | 18.45 | 18.72 | 70600.0 | 16.93 |
2020-05-15 | 18.4 | 18.25 | 18.26 | 18.4 | 66400.0 | 16.64 |
2020-05-14 | 18.49 | 18.25 | 18.37 | 18.48 | 104400.0 | 16.72 |
2020-05-13 | 18.82 | 18.41 | 18.72 | 18.42 | 106600.0 | 16.66 |
2020-05-12 | 19.0 | 18.8 | 18.84 | 18.85 | 45500.0 | 17.05 |
2020-05-11 | 19.03 | 18.82 | 19.03 | 18.89 | 54700.0 | 17.09 |
2020-05-08 | 19.31 | 19.15 | 19.15 | 19.19 | 47900.0 | 17.36 |
2020-05-07 | 19.3 | 18.91 | 19.23 | 19.05 | 96200.0 | 17.23 |
2020-05-06 | 19.11 | 18.88 | 18.88 | 19.03 | 46000.0 | 17.21 |
2020-05-05 | 18.91 | 18.58 | 18.64 | 18.77 | 56300.0 | 16.98 |
2020-05-04 | 18.8 | 18.41 | 18.72 | 18.56 | 170000.0 | 16.79 |
2020-05-01 | 19.23 | 18.69 | 19.18 | 18.72 | 227600.0 | 16.93 |
2020-04-30 | 19.5 | 19.01 | 19.1 | 19.36 | 417400.0 | 17.51 |
2020-04-29 | 19.0 | 18.75 | 18.79 | 19.0 | 54500.0 | 17.19 |
2020-04-28 | 18.84 | 18.62 | 18.79 | 18.79 | 91200.0 | 17.0 |
2020-04-27 | 18.88 | 18.62 | 18.88 | 18.7 | 83200.0 | 16.91 |
2020-04-24 | 18.95 | 18.63 | 18.88 | 18.79 | 39600.0 | 17.0 |
2020-04-23 | 18.98 | 18.35 | 18.46 | 18.78 | 267400.0 | 16.99 |
2020-04-22 | 18.29 | 18.16 | 18.26 | 18.24 | 76300.0 | 16.5 |
2020-04-21 | 18.22 | 17.9 | 18.22 | 18.03 | 94400.0 | 16.31 |
2020-04-20 | 18.44 | 18.27 | 18.27 | 18.34 | 89500.0 | 16.59 |
2020-04-17 | 18.65 | 18.1 | 18.55 | 18.52 | 146600.0 | 16.75 |
2020-04-16 | 18.65 | 18.27 | 18.49 | 18.39 | 57500.0 | 16.63 |
2020-04-15 | 18.66 | 18.2 | 18.48 | 18.59 | 125100.0 | 16.81 |
2020-04-14 | 18.83 | 18.62 | 18.65 | 18.66 | 40400.0 | 16.88 |
2020-04-13 | 18.73 | 18.31 | 18.73 | 18.51 | 35700.0 | 16.74 |
2020-04-09 | 18.87 | 18.51 | 18.51 | 18.76 | 65300.0 | 16.97 |
2020-04-08 | 18.69 | 18.24 | 18.24 | 18.55 | 42500.0 | 16.78 |
2020-04-07 | 18.45 | 18.22 | 18.33 | 18.27 | 221900.0 | 16.53 |
2020-04-06 | 18.22 | 17.92 | 17.92 | 18.14 | 51200.0 | 16.41 |
2020-04-03 | 18.2 | 17.57 | 18.11 | 17.63 | 111000.0 | 15.95 |
2020-04-02 | 18.14 | 17.52 | 17.88 | 18.06 | 203400.0 | 16.34 |
2020-04-01 | 18.2 | 17.6 | 17.6 | 17.73 | 370000.0 | 16.04 |
2020-03-31 | 18.36 | 18.02 | 18.07 | 18.12 | 84400.0 | 16.39 |
2020-03-30 | 17.99 | 17.76 | 17.78 | 17.96 | 119800.0 | 16.25 |
2020-03-27 | 18.38 | 17.78 | 18.35 | 18.04 | 254200.0 | 16.32 |
2020-03-26 | 18.73 | 17.82 | 17.85 | 18.73 | 178500.0 | 16.94 |
2020-03-25 | 18.44 | 17.35 | 17.36 | 18.29 | 161700.0 | 16.54 |
2020-03-24 | 17.49 | 17.18 | 17.38 | 17.42 | 173400.0 | 15.76 |
2020-03-23 | 16.87 | 15.79 | 16.2 | 16.85 | 204800.0 | 15.24 |
2020-03-20 | 16.81 | 16.2 | 16.47 | 16.2 | 130300.0 | 14.65 |
2020-03-19 | 16.34 | 15.77 | 16.03 | 16.11 | 143800.0 | 14.57 |
2020-03-18 | 16.5 | 15.96 | 16.35 | 16.04 | 272800.0 | 14.51 |
2020-03-17 | 17.26 | 16.0 | 16.8 | 17.14 | 152200.0 | 15.5 |
2020-03-16 | 16.98 | 16.0 | 16.0 | 16.8 | 232800.0 | 15.2 |
2020-03-13 | 18.3 | 17.55 | 18.0 | 18.15 | 130900.0 | 16.42 |
2020-03-12 | 18.3 | 17.33 | 18.3 | 17.42 | 191400.0 | 15.76 |
2020-03-11 | 19.3 | 18.33 | 19.3 | 18.45 | 143700.0 | 16.69 |
2020-03-10 | 19.6 | 18.88 | 19.47 | 19.44 | 106200.0 | 17.58 |
2020-03-09 | 18.97 | 18.51 | 18.9 | 18.78 | 138600.0 | 16.99 |
2020-03-06 | 19.82 | 19.25 | 19.45 | 19.64 | 79400.0 | 17.76 |
2020-03-05 | 20.26 | 19.93 | 20.2 | 19.95 | 92200.0 | 18.05 |
2020-03-04 | 20.02 | 19.8 | 19.8 | 20.01 | 64600.0 | 18.1 |
2020-03-03 | 19.87 | 19.42 | 19.55 | 19.72 | 94300.0 | 17.84 |
2020-03-02 | 19.56 | 18.75 | 18.75 | 19.39 | 137700.0 | 17.54 |
2020-02-28 | 19.1 | 18.3 | 19.03 | 18.5 | 265500.0 | 16.73 |
2020-02-27 | 19.93 | 19.33 | 19.79 | 19.37 | 153200.0 | 17.52 |
2020-02-26 | 20.1 | 19.84 | 19.87 | 19.96 | 112900.0 | 18.05 |
2020-02-25 | 20.39 | 19.81 | 20.31 | 19.85 | 136200.0 | 17.95 |
2020-02-24 | 20.31 | 20.0 | 20.2 | 20.21 | 145100.0 | 18.28 |
2020-02-21 | 20.95 | 20.71 | 20.79 | 20.71 | 95500.0 | 18.73 |
2020-02-20 | 20.96 | 20.73 | 20.89 | 20.76 | 54700.0 | 18.78 |
2020-02-19 | 20.87 | 20.77 | 20.85 | 20.82 | 34900.0 | 18.83 |
2020-02-18 | 20.91 | 20.61 | 20.61 | 20.73 | 74800.0 | 18.75 |