名前 | Companhia Brasileira de Distribuicao American Depsitary Shares; each representing one Common Share |
ティッカー | CBD |
国 | Brazil |
上場年 | 2020.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 16.72 | 16.34 | 16.49 | 16.51 | 128700.0 | 16.51 |
2021-02-12 | 16.55 | 16.21 | 16.23 | 16.45 | 277400.0 | 16.45 |
2021-02-11 | 16.43 | 16.09 | 16.36 | 16.24 | 326300.0 | 16.24 |
2021-02-10 | 16.22 | 15.87 | 16.17 | 16.15 | 468600.0 | 16.15 |
2021-02-09 | 16.47 | 15.98 | 16.05 | 16.24 | 361300.0 | 16.24 |
2021-02-08 | 16.49 | 15.83 | 15.9 | 16.3 | 447000.0 | 16.3 |
2021-02-05 | 15.85 | 15.54 | 15.55 | 15.79 | 439700.0 | 15.79 |
2021-02-04 | 15.38 | 15.03 | 15.23 | 15.27 | 456400.0 | 15.27 |
2021-02-03 | 15.43 | 15.09 | 15.3 | 15.17 | 429500.0 | 15.17 |
2021-02-02 | 15.22 | 14.71 | 15.1 | 15.15 | 982400.0 | 15.15 |
2021-02-01 | 14.73 | 14.08 | 14.16 | 14.45 | 946200.0 | 14.45 |
2021-01-29 | 14.04 | 13.65 | 13.73 | 13.69 | 592200.0 | 13.69 |
2021-01-28 | 13.87 | 13.55 | 13.71 | 13.82 | 409000.0 | 13.82 |
2021-01-27 | 14.01 | 13.6 | 13.99 | 13.66 | 326200.0 | 13.66 |
2021-01-26 | 14.23 | 13.98 | 14.02 | 14.0 | 295400.0 | 14.0 |
2021-01-25 | 13.76 | 13.43 | 13.75 | 13.61 | 160900.0 | 13.61 |
2021-01-22 | 13.94 | 13.66 | 13.83 | 13.79 | 284900.0 | 13.79 |
2021-01-21 | 14.53 | 14.11 | 14.53 | 14.19 | 195200.0 | 14.19 |
2021-01-20 | 14.75 | 14.4 | 14.73 | 14.52 | 359600.0 | 14.52 |
2021-01-19 | 14.64 | 14.25 | 14.42 | 14.54 | 324500.0 | 14.54 |
2021-01-15 | 14.6 | 14.3 | 14.52 | 14.31 | 263100.0 | 14.31 |
2021-01-14 | 14.89 | 14.36 | 14.8 | 14.71 | 486600.0 | 14.71 |
2021-01-13 | 14.82 | 14.42 | 14.82 | 14.55 | 1087100.0 | 14.55 |
2021-01-12 | 14.35 | 13.61 | 13.61 | 14.15 | 1037100.0 | 14.15 |
2021-01-11 | 13.76 | 13.39 | 13.69 | 13.49 | 281500.0 | 13.49 |
2021-01-08 | 14.18 | 13.76 | 14.04 | 14.03 | 434000.0 | 14.03 |
2021-01-07 | 13.66 | 13.34 | 13.55 | 13.64 | 303300.0 | 13.64 |
2021-01-06 | 14.01 | 13.44 | 13.52 | 13.66 | 505900.0 | 13.66 |
2021-01-05 | 13.99 | 13.62 | 13.78 | 13.93 | 508000.0 | 13.93 |
2021-01-04 | 14.66 | 14.14 | 14.55 | 14.15 | 443500.0 | 14.15 |
2020-12-31 | 14.42 | 14.26 | 14.42 | 14.32 | 58800.0 | 14.32 |
2020-12-30 | 14.57 | 14.28 | 14.45 | 14.38 | 137200.0 | 14.38 |
2020-12-29 | 14.71 | 14.39 | 14.64 | 14.4 | 325700.0 | 14.4 |
2020-12-28 | 14.41 | 13.98 | 13.99 | 14.34 | 681200.0 | 14.34 |
2020-12-24 | 14.04 | 13.92 | 13.98 | 14.03 | 42500.0 | 14.03 |
2020-12-23 | 14.1 | 13.9 | 13.96 | 13.94 | 133300.0 | 13.94 |
2020-12-22 | 14.23 | 13.96 | 14.05 | 13.96 | 134100.0 | 13.96 |
2020-12-21 | 14.09 | 13.86 | 13.95 | 14.02 | 316100.0 | 14.02 |
2020-12-18 | 14.69 | 14.45 | 14.59 | 14.55 | 181300.0 | 14.55 |
2020-12-17 | 14.66 | 14.41 | 14.62 | 14.45 | 199000.0 | 14.45 |
2020-12-16 | 14.65 | 14.21 | 14.36 | 14.61 | 433600.0 | 14.61 |
2020-12-15 | 14.47 | 14.04 | 14.34 | 14.39 | 662100.0 | 14.39 |
2020-12-14 | 14.53 | 14.11 | 14.51 | 14.12 | 483900.0 | 14.12 |
2020-12-11 | 14.45 | 13.89 | 13.93 | 14.22 | 472400.0 | 14.22 |
2020-12-10 | 14.29 | 13.69 | 13.7 | 14.23 | 271400.0 | 14.23 |
2020-12-09 | 14.04 | 13.74 | 14.03 | 13.8 | 428900.0 | 13.8 |
2020-12-08 | 13.98 | 13.7 | 13.75 | 13.91 | 763900.0 | 13.91 |
2020-12-07 | 13.93 | 13.54 | 13.72 | 13.56 | 229600.0 | 13.56 |
2020-12-04 | 13.92 | 13.55 | 13.88 | 13.69 | 478800.0 | 13.69 |
2020-12-03 | 14.09 | 13.39 | 13.5 | 13.82 | 1406200.0 | 13.82 |
2020-12-02 | 12.81 | 12.57 | 12.77 | 12.8 | 1007400.0 | 12.8 |
2020-12-01 | 13.01 | 12.81 | 12.85 | 13.01 | 407700.0 | 13.01 |
2020-11-30 | 13.09 | 12.58 | 12.92 | 12.73 | 586700.0 | 12.73 |
2020-11-27 | 13.16 | 12.95 | 12.96 | 13.06 | 192100.0 | 13.06 |
2020-11-25 | 13.34 | 13.03 | 13.21 | 13.2 | 235700.0 | 13.2 |
2020-11-24 | 13.19 | 12.89 | 13.02 | 13.17 | 365000.0 | 13.17 |
2020-11-23 | 13.32 | 12.85 | 13.32 | 12.99 | 499800.0 | 12.99 |
2020-11-20 | 13.48 | 13.26 | 13.41 | 13.47 | 622600.0 | 13.47 |
2020-11-19 | 13.08 | 12.85 | 12.89 | 13.07 | 261700.0 | 13.07 |
2020-11-18 | 13.1 | 12.84 | 12.97 | 12.86 | 280500.0 | 12.86 |
2020-11-17 | 12.93 | 12.64 | 12.66 | 12.93 | 506100.0 | 12.93 |
2020-11-16 | 12.81 | 12.62 | 12.73 | 12.7 | 285600.0 | 12.7 |
2020-11-13 | 12.72 | 12.22 | 12.23 | 12.64 | 245600.0 | 12.64 |
2020-11-12 | 12.5 | 12.09 | 12.42 | 12.15 | 290300.0 | 12.15 |
2020-11-11 | 12.53 | 12.22 | 12.49 | 12.25 | 381400.0 | 12.25 |
2020-11-10 | 12.43 | 12.12 | 12.17 | 12.43 | 546100.0 | 12.43 |
2020-11-09 | 12.85 | 12.21 | 12.81 | 12.27 | 552100.0 | 12.27 |
2020-11-06 | 12.25 | 11.73 | 11.77 | 12.25 | 211900.0 | 12.25 |
2020-11-05 | 11.87 | 11.6 | 11.61 | 11.87 | 345100.0 | 11.87 |
2020-11-04 | 11.38 | 10.85 | 10.92 | 11.34 | 264900.0 | 11.34 |
2020-11-03 | 11.01 | 10.78 | 10.9 | 10.86 | 362100.0 | 10.86 |
2020-11-02 | 11.04 | 10.74 | 10.86 | 10.84 | 138900.0 | 10.84 |
2020-10-30 | 10.9 | 10.54 | 10.64 | 10.76 | 361800.0 | 10.76 |
2020-10-29 | 10.9 | 10.64 | 10.84 | 10.86 | 269600.0 | 10.86 |
2020-10-28 | 11.19 | 10.84 | 11.16 | 10.84 | 735900.0 | 10.84 |
2020-10-27 | 11.87 | 11.5 | 11.81 | 11.53 | 317000.0 | 11.53 |
2020-10-26 | 11.88 | 11.71 | 11.8 | 11.86 | 335800.0 | 11.86 |
2020-10-23 | 11.9 | 11.76 | 11.88 | 11.82 | 296400.0 | 11.82 |
2020-10-22 | 12.01 | 11.77 | 11.84 | 12.01 | 608600.0 | 12.01 |
2020-10-21 | 12.0 | 11.81 | 11.94 | 11.9 | 245100.0 | 11.9 |
2020-10-20 | 12.11 | 11.82 | 11.9 | 12.06 | 288300.0 | 12.06 |
2020-10-19 | 12.14 | 11.74 | 11.91 | 11.78 | 354900.0 | 11.78 |
2020-10-16 | 11.77 | 11.55 | 11.62 | 11.71 | 383800.0 | 11.71 |
2020-10-15 | 11.76 | 11.58 | 11.61 | 11.69 | 380300.0 | 11.69 |
2020-10-14 | 12.0 | 11.77 | 11.9 | 11.8 | 368400.0 | 11.8 |
2020-10-13 | 11.98 | 11.7 | 11.96 | 11.86 | 381000.0 | 11.86 |
2020-10-12 | 12.59 | 12.19 | 12.29 | 12.43 | 175300.0 | 12.43 |
2020-10-09 | 12.31 | 12.1 | 12.3 | 12.2 | 423200.0 | 12.2 |
2020-10-08 | 12.3 | 11.97 | 12.05 | 12.29 | 347800.0 | 12.29 |
2020-10-07 | 12.51 | 12.1 | 12.3 | 12.29 | 247100.0 | 12.29 |
2020-10-06 | 12.43 | 12.02 | 12.27 | 12.18 | 258800.0 | 12.18 |
2020-10-05 | 12.3 | 11.94 | 12.01 | 12.22 | 237600.0 | 12.22 |
2020-10-02 | 12.49 | 12.01 | 12.24 | 12.05 | 390500.0 | 12.05 |
2020-10-01 | 12.44 | 12.02 | 12.25 | 12.42 | 308100.0 | 12.42 |
2020-09-30 | 12.63 | 12.28 | 12.39 | 12.34 | 474800.0 | 12.34 |
2020-09-29 | 12.78 | 12.38 | 12.42 | 12.39 | 369600.0 | 12.39 |
2020-09-28 | 13.31 | 12.44 | 13.25 | 12.61 | 639600.0 | 12.61 |
2020-09-25 | 13.32 | 13.16 | 13.29 | 13.28 | 434000.0 | 13.28 |
2020-09-24 | 13.79 | 12.93 | 13.05 | 13.58 | 380800.0 | 13.58 |
2020-09-23 | 13.53 | 12.85 | 13.5 | 12.86 | 463400.0 | 12.86 |
2020-09-22 | 13.88 | 13.56 | 13.86 | 13.65 | 475200.0 | 13.65 |
2020-09-21 | 13.88 | 13.48 | 13.59 | 13.77 | 210300.0 | 13.77 |
2020-09-18 | 14.39 | 13.88 | 14.37 | 13.93 | 296700.0 | 13.93 |
2020-09-17 | 14.58 | 14.11 | 14.11 | 14.53 | 521700.0 | 14.53 |
2020-09-16 | 14.41 | 14.03 | 14.08 | 14.25 | 724000.0 | 14.25 |
2020-09-15 | 14.16 | 13.8 | 13.99 | 13.94 | 282700.0 | 13.94 |
2020-09-14 | 14.09 | 13.64 | 14.0 | 13.98 | 795300.0 | 13.98 |
2020-09-11 | 13.91 | 13.06 | 13.24 | 13.76 | 1081800.0 | 13.76 |
2020-09-10 | 13.7 | 13.11 | 13.67 | 13.3 | 1893800.0 | 13.3 |
2020-09-09 | 11.92 | 11.63 | 11.86 | 11.68 | 171100.0 | 11.68 |
2020-09-08 | 11.8 | 11.54 | 11.64 | 11.61 | 206100.0 | 11.61 |
2020-09-04 | 11.97 | 11.7 | 11.91 | 11.87 | 231600.0 | 11.87 |
2020-09-03 | 12.23 | 11.7 | 12.06 | 11.84 | 305400.0 | 11.84 |
2020-09-02 | 12.09 | 11.88 | 12.02 | 11.97 | 204200.0 | 11.97 |
2020-09-01 | 12.05 | 11.89 | 11.95 | 12.01 | 179100.0 | 12.01 |
2020-08-31 | 11.8 | 11.57 | 11.75 | 11.58 | 241800.0 | 11.58 |
2020-08-28 | 12.02 | 11.7 | 11.75 | 12.0 | 140300.0 | 12.0 |
2020-08-27 | 11.64 | 11.33 | 11.64 | 11.52 | 123800.0 | 11.52 |
2020-08-26 | 11.77 | 11.27 | 11.77 | 11.46 | 267800.0 | 11.46 |
2020-08-25 | 11.81 | 11.48 | 11.56 | 11.77 | 217100.0 | 11.77 |
2020-08-24 | 11.6 | 11.45 | 11.58 | 11.56 | 146900.0 | 11.56 |
2020-08-21 | 11.52 | 11.31 | 11.43 | 11.48 | 220300.0 | 11.48 |
2020-08-20 | 11.62 | 11.1 | 11.18 | 11.54 | 257600.0 | 11.54 |
2020-08-19 | 11.85 | 11.52 | 11.82 | 11.54 | 431000.0 | 11.54 |
2020-08-18 | 11.97 | 11.79 | 11.82 | 11.96 | 257200.0 | 11.96 |
2020-08-17 | 12.02 | 11.54 | 12.01 | 11.6 | 261400.0 | 11.6 |
2020-08-14 | 12.25 | 12.0 | 12.06 | 12.1 | 229400.0 | 12.1 |
2020-08-13 | 12.36 | 12.04 | 12.24 | 12.06 | 205900.0 | 12.06 |
2020-08-12 | 12.47 | 11.87 | 12.41 | 12.09 | 488300.0 | 12.09 |
2020-08-11 | 12.74 | 12.3 | 12.35 | 12.47 | 258600.0 | 12.47 |
2020-08-10 | 12.72 | 12.12 | 12.64 | 12.17 | 378600.0 | 12.17 |
2020-08-07 | 12.59 | 12.29 | 12.44 | 12.52 | 679300.0 | 12.52 |
2020-08-06 | 12.86 | 12.54 | 12.79 | 12.62 | 462700.0 | 12.62 |
2020-08-05 | 13.47 | 12.83 | 13.23 | 12.88 | 436800.0 | 12.88 |
2020-08-04 | 13.05 | 12.5 | 12.77 | 12.74 | 777100.0 | 12.74 |
2020-08-03 | 13.28 | 12.81 | 13.27 | 12.9 | 497500.0 | 12.9 |
2020-07-31 | 14.04 | 13.4 | 13.93 | 13.63 | 1043400.0 | 13.63 |
2020-07-30 | 15.05 | 14.2 | 15.05 | 14.26 | 620300.0 | 14.26 |
2020-07-29 | 15.25 | 14.8 | 15.13 | 15.06 | 492700.0 | 15.06 |
2020-07-28 | 15.31 | 14.71 | 14.84 | 15.03 | 401000.0 | 15.03 |
2020-07-27 | 14.76 | 14.47 | 14.52 | 14.61 | 214800.0 | 14.61 |
2020-07-24 | 14.39 | 13.94 | 14.05 | 14.34 | 216500.0 | 14.34 |
2020-07-23 | 14.66 | 14.08 | 14.64 | 14.15 | 261400.0 | 14.15 |
2020-07-22 | 15.07 | 14.61 | 15.01 | 14.76 | 361400.0 | 14.76 |
2020-07-21 | 14.91 | 13.89 | 13.91 | 14.63 | 604000.0 | 14.63 |
2020-07-20 | 13.38 | 13.04 | 13.26 | 13.38 | 214800.0 | 13.38 |
2020-07-17 | 13.43 | 13.08 | 13.2 | 13.1 | 568800.0 | 13.1 |
2020-07-16 | 13.11 | 12.85 | 13.0 | 12.98 | 175100.0 | 12.98 |
2020-07-15 | 13.17 | 12.98 | 13.11 | 13.02 | 173300.0 | 13.02 |
2020-07-14 | 13.07 | 12.43 | 12.59 | 12.98 | 227800.0 | 12.98 |
2020-07-13 | 13.23 | 12.64 | 13.18 | 12.69 | 378000.0 | 12.69 |
2020-07-10 | 13.43 | 13.12 | 13.26 | 13.24 | 303400.0 | 13.24 |
2020-07-09 | 13.69 | 13.35 | 13.68 | 13.35 | 384900.0 | 13.35 |
2020-07-08 | 13.51 | 13.23 | 13.47 | 13.45 | 240400.0 | 13.45 |
2020-07-07 | 13.57 | 13.13 | 13.54 | 13.13 | 361300.0 | 13.13 |
2020-07-06 | 13.77 | 13.46 | 13.7 | 13.53 | 261600.0 | 13.53 |
2020-07-02 | 13.85 | 13.14 | 13.74 | 13.2 | 316100.0 | 13.2 |
2020-07-01 | 13.76 | 13.06 | 13.1 | 13.57 | 403500.0 | 13.57 |
2020-06-30 | 13.28 | 12.9 | 13.13 | 13.07 | 589100.0 | 13.07 |
2020-06-29 | 13.38 | 12.63 | 12.93 | 13.32 | 635800.0 | 13.32 |
2020-06-26 | 13.04 | 12.52 | 13.01 | 12.54 | 287800.0 | 12.54 |
2020-06-25 | 13.39 | 12.98 | 12.98 | 13.27 | 365200.0 | 13.27 |
2020-06-24 | 13.4 | 12.79 | 13.3 | 12.93 | 524700.0 | 12.93 |
2020-06-23 | 13.68 | 13.2 | 13.24 | 13.57 | 472700.0 | 13.57 |
2020-06-22 | 13.43 | 12.88 | 13.08 | 12.94 | 433000.0 | 12.94 |
2020-06-19 | 13.07 | 12.35 | 12.45 | 12.95 | 488300.0 | 12.95 |
2020-06-18 | 12.63 | 12.23 | 12.38 | 12.35 | 504100.0 | 12.35 |
2020-06-17 | 12.88 | 12.37 | 12.59 | 12.64 | 208900.0 | 12.64 |
2020-06-16 | 13.12 | 12.49 | 12.9 | 12.56 | 252400.0 | 12.56 |
2020-06-15 | 12.75 | 12.11 | 12.22 | 12.61 | 346800.0 | 12.61 |
2020-06-12 | 12.9 | 12.44 | 12.56 | 12.78 | 648800.0 | 12.78 |
2020-06-11 | 12.85 | 12.08 | 12.73 | 12.12 | 238300.0 | 12.12 |
2020-06-10 | 13.81 | 13.15 | 13.78 | 13.18 | 281300.0 | 13.18 |
2020-06-09 | 13.71 | 13.36 | 13.58 | 13.61 | 232800.0 | 13.61 |
2020-06-08 | 13.84 | 13.27 | 13.44 | 13.84 | 391900.0 | 13.84 |
2020-06-05 | 13.85 | 13.37 | 13.76 | 13.38 | 438200.0 | 13.38 |
2020-06-04 | 13.35 | 13.03 | 13.22 | 13.14 | 650200.0 | 13.14 |
2020-06-03 | 14.05 | 13.31 | 13.47 | 13.31 | 1042500.0 | 13.31 |
2020-06-02 | 12.82 | 12.17 | 12.17 | 12.76 | 673900.0 | 12.76 |
2020-06-01 | 12.2 | 11.72 | 11.74 | 12.04 | 565100.0 | 12.04 |
2020-05-29 | 11.65 | 11.13 | 11.24 | 11.61 | 687200.0 | 11.61 |
2020-05-28 | 11.67 | 11.25 | 11.64 | 11.34 | 490700.0 | 11.34 |
2020-05-27 | 11.47 | 11.13 | 11.41 | 11.41 | 595900.0 | 11.41 |
2020-05-26 | 11.31 | 10.96 | 11.29 | 11.06 | 666700.0 | 11.06 |
2020-05-22 | 10.78 | 10.19 | 10.46 | 10.28 | 744000.0 | 10.28 |
2020-05-21 | 10.1 | 9.81 | 9.81 | 10.05 | 602300.0 | 10.05 |
2020-05-20 | 9.93 | 9.67 | 9.79 | 9.71 | 399100.0 | 9.71 |
2020-05-19 | 9.83 | 9.5 | 9.82 | 9.5 | 677200.0 | 9.5 |
2020-05-18 | 9.82 | 9.46 | 9.71 | 9.8 | 991100.0 | 9.8 |
2020-05-15 | 10.16 | 9.39 | 9.99 | 9.39 | 821000.0 | 9.39 |
2020-05-14 | 10.38 | 9.91 | 10.27 | 10.29 | 813400.0 | 10.29 |
2020-05-13 | 11.26 | 10.74 | 11.17 | 10.78 | 400100.0 | 10.78 |
2020-05-12 | 11.53 | 11.09 | 11.42 | 11.14 | 326500.0 | 11.14 |
2020-05-11 | 11.5 | 11.2 | 11.4 | 11.24 | 450000.0 | 11.24 |
2020-05-08 | 11.53 | 11.17 | 11.23 | 11.45 | 675600.0 | 11.45 |
2020-05-07 | 11.36 | 10.64 | 10.95 | 10.97 | 1002100.0 | 10.97 |
2020-05-06 | 11.62 | 11.31 | 11.53 | 11.38 | 534200.0 | 11.38 |
2020-05-05 | 12.65 | 11.65 | 12.03 | 11.73 | 425200.0 | 11.73 |
2020-05-04 | 12.05 | 11.53 | 11.55 | 11.92 | 234000.0 | 11.92 |
2020-05-01 | 12.08 | 11.75 | 12.01 | 11.91 | 241300.0 | 11.8 |
2020-04-30 | 12.42 | 12.18 | 12.39 | 12.21 | 508000.0 | 12.1 |
2020-04-29 | 12.72 | 12.05 | 12.1 | 12.69 | 550300.0 | 12.58 |
2020-04-28 | 12.56 | 12.12 | 12.44 | 12.17 | 602000.0 | 12.06 |
2020-04-27 | 12.3 | 11.8 | 12.05 | 12.25 | 645600.0 | 12.14 |
2020-04-24 | 12.07 | 11.18 | 11.99 | 11.85 | 928000.0 | 11.75 |
2020-04-23 | 13.22 | 12.48 | 13.1 | 12.51 | 521200.0 | 12.4 |
2020-04-22 | 13.36 | 12.46 | 12.49 | 13.2 | 718900.0 | 13.08 |
2020-04-21 | 12.1 | 11.71 | 12.04 | 11.97 | 323400.0 | 11.86 |
2020-04-20 | 12.27 | 11.86 | 11.97 | 12.24 | 227700.0 | 12.13 |
2020-04-17 | 12.42 | 12.11 | 12.42 | 12.2 | 228100.0 | 12.09 |
2020-04-16 | 12.31 | 11.8 | 12.15 | 12.26 | 258700.0 | 12.15 |
2020-04-15 | 12.28 | 12.0 | 12.09 | 12.08 | 205200.0 | 11.97 |
2020-04-14 | 12.88 | 12.35 | 12.42 | 12.44 | 310600.0 | 12.33 |
2020-04-13 | 12.31 | 11.96 | 12.18 | 12.25 | 185200.0 | 12.14 |
2020-04-09 | 12.98 | 12.39 | 12.87 | 12.43 | 222100.0 | 12.32 |
2020-04-08 | 12.87 | 12.17 | 12.53 | 12.85 | 589100.0 | 12.74 |
2020-04-07 | 13.39 | 12.61 | 13.27 | 12.66 | 448000.0 | 12.55 |
2020-04-06 | 12.64 | 12.19 | 12.26 | 12.41 | 538000.0 | 12.3 |
2020-04-03 | 12.28 | 11.64 | 12.28 | 11.73 | 874900.0 | 11.63 |
2020-04-02 | 12.85 | 12.07 | 12.15 | 12.39 | 467400.0 | 12.28 |
2020-04-01 | 12.51 | 11.91 | 12.2 | 12.09 | 558100.0 | 11.98 |
2020-03-31 | 12.82 | 12.35 | 12.44 | 12.61 | 435000.0 | 12.5 |
2020-03-30 | 12.71 | 12.37 | 12.51 | 12.64 | 465300.0 | 12.53 |
2020-03-27 | 13.01 | 12.42 | 12.51 | 12.66 | 722800.0 | 12.55 |
2020-03-26 | 13.92 | 13.17 | 13.75 | 13.49 | 783600.0 | 13.37 |
2020-03-25 | 14.15 | 13.55 | 13.93 | 13.9 | 541000.0 | 13.78 |
2020-03-24 | 14.58 | 13.92 | 14.01 | 14.15 | 621500.0 | 14.03 |
2020-03-23 | 13.71 | 12.65 | 12.89 | 13.51 | 675800.0 | 13.39 |
2020-03-20 | 13.67 | 12.33 | 13.33 | 13.14 | 630000.0 | 13.02 |
2020-03-19 | 13.59 | 10.59 | 11.38 | 12.68 | 646200.0 | 12.57 |
2020-03-18 | 13.54 | 11.1 | 12.33 | 11.59 | 628500.0 | 11.49 |
2020-03-17 | 13.83 | 12.45 | 12.82 | 13.18 | 1895000.0 | 13.06 |
2020-03-16 | 13.04 | 11.72 | 12.22 | 12.53 | 392500.0 | 12.42 |
2020-03-13 | 14.03 | 12.1 | 13.53 | 13.88 | 628400.0 | 13.76 |
2020-03-12 | 12.37 | 11.09 | 11.45 | 11.92 | 408100.0 | 11.81 |
2020-03-11 | 14.04 | 12.73 | 13.94 | 13.14 | 572800.0 | 13.02 |
2020-03-10 | 14.45 | 13.58 | 14.24 | 14.44 | 443000.0 | 14.31 |
2020-03-09 | 13.85 | 12.95 | 13.28 | 13.62 | 406100.0 | 13.5 |
2020-03-06 | 15.17 | 14.7 | 14.96 | 15.06 | 856100.0 | 14.93 |
2020-03-05 | 15.95 | 15.07 | 15.95 | 15.4 | 604900.0 | 15.26 |
2020-03-04 | 16.6 | 16.12 | 16.55 | 16.31 | 589400.0 | 16.17 |
2020-03-03 | 16.76 | 16.21 | 16.27 | 16.38 | 654400.0 | 16.24 |
2020-03-02 | 16.75 | 16.5 | 16.72 | 16.65 | 615700.0 | 16.5 |
2020-02-28 | 16.36 | 15.49 | 15.74 | 16.25 | 688100.0 | 16.11 |
2020-02-27 | 16.79 | 16.15 | 16.69 | 16.18 | 1093300.0 | 16.04 |
2020-02-26 | 18.04 | 17.29 | 17.78 | 17.29 | 617500.0 | 17.14 |
2020-02-25 | 17.67 | 17.21 | 17.65 | 17.28 | 294600.0 | 17.13 |
2020-02-24 | 17.72 | 17.29 | 17.72 | 17.35 | 369800.0 | 17.2 |
2020-02-21 | 18.5 | 18.13 | 18.18 | 18.22 | 343800.0 | 18.06 |
2020-02-20 | 18.71 | 18.29 | 18.7 | 18.44 | 1000800.0 | 18.28 |
2020-02-19 | 20.27 | 19.98 | 20.0 | 20.22 | 191600.0 | 20.04 |
2020-02-18 | 20.14 | 19.71 | 19.71 | 19.97 | 241500.0 | 19.79 |