名前 | China Online Education Group American depositary shares each representing 15 Class A ordinary shares |
ティッカー | COE |
国 | China |
上場年 | 2016.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 25.83 | 25.25 | 25.67 | 25.52 | 25200.0 | 25.52 |
2021-02-12 | 26.0 | 24.11 | 24.36 | 25.2 | 44200.0 | 25.2 |
2021-02-11 | 24.82 | 23.98 | 24.4 | 24.38 | 24600.0 | 24.38 |
2021-02-10 | 24.82 | 23.6 | 24.42 | 24.38 | 37900.0 | 24.38 |
2021-02-09 | 24.65 | 23.67 | 24.49 | 24.42 | 29100.0 | 24.42 |
2021-02-08 | 25.41 | 24.28 | 24.33 | 24.47 | 41800.0 | 24.47 |
2021-02-05 | 25.62 | 24.0 | 25.46 | 24.29 | 35200.0 | 24.29 |
2021-02-04 | 24.1 | 23.1 | 23.2 | 23.85 | 35700.0 | 23.85 |
2021-02-03 | 24.55 | 23.01 | 24.37 | 23.05 | 33300.0 | 23.05 |
2021-02-02 | 25.0 | 24.01 | 24.11 | 24.53 | 29500.0 | 24.53 |
2021-02-01 | 24.33 | 23.05 | 23.05 | 23.69 | 11600.0 | 23.69 |
2021-01-29 | 23.85 | 23.0 | 23.85 | 23.0 | 16400.0 | 23.0 |
2021-01-28 | 24.78 | 23.51 | 24.78 | 23.84 | 25500.0 | 23.84 |
2021-01-27 | 25.17 | 23.5 | 24.53 | 24.77 | 20500.0 | 24.77 |
2021-01-26 | 25.6 | 23.83 | 25.45 | 24.34 | 39300.0 | 24.34 |
2021-01-25 | 25.99 | 24.53 | 25.82 | 25.35 | 34400.0 | 25.35 |
2021-01-22 | 25.97 | 24.9 | 24.9 | 25.4 | 24300.0 | 25.4 |
2021-01-21 | 26.19 | 24.6 | 26.18 | 25.26 | 48000.0 | 25.26 |
2021-01-20 | 25.99 | 24.75 | 25.25 | 25.99 | 22400.0 | 25.99 |
2021-01-19 | 26.73 | 24.54 | 26.0 | 25.18 | 33600.0 | 25.18 |
2021-01-15 | 27.27 | 24.31 | 24.89 | 26.0 | 105000.0 | 26.0 |
2021-01-14 | 26.48 | 24.75 | 25.61 | 25.0 | 31600.0 | 25.0 |
2021-01-13 | 27.28 | 25.33 | 26.3 | 25.54 | 37600.0 | 25.54 |
2021-01-12 | 26.49 | 25.01 | 25.43 | 26.26 | 49500.0 | 26.26 |
2021-01-11 | 26.32 | 24.66 | 26.3 | 25.45 | 36200.0 | 25.45 |
2021-01-08 | 27.46 | 26.15 | 27.46 | 26.41 | 33900.0 | 26.41 |
2021-01-07 | 29.04 | 25.85 | 28.75 | 26.41 | 55400.0 | 26.41 |
2021-01-06 | 29.6 | 27.48 | 27.48 | 28.78 | 27200.0 | 28.78 |
2021-01-05 | 28.19 | 26.9 | 27.08 | 27.69 | 15200.0 | 27.69 |
2021-01-04 | 28.0 | 26.53 | 27.2 | 27.44 | 17300.0 | 27.44 |
2020-12-31 | 27.65 | 25.95 | 26.69 | 27.11 | 19000.0 | 27.11 |
2020-12-30 | 26.86 | 25.7 | 25.7 | 26.52 | 30300.0 | 26.52 |
2020-12-29 | 26.6 | 25.03 | 25.68 | 25.45 | 40400.0 | 25.45 |
2020-12-28 | 28.27 | 24.99 | 27.83 | 25.24 | 56800.0 | 25.24 |
2020-12-24 | 27.49 | 26.0 | 26.0 | 27.19 | 26200.0 | 27.19 |
2020-12-23 | 26.38 | 24.76 | 24.76 | 26.12 | 26500.0 | 26.12 |
2020-12-22 | 25.19 | 24.67 | 24.67 | 25.03 | 53900.0 | 25.03 |
2020-12-21 | 25.43 | 24.07 | 24.31 | 24.72 | 43200.0 | 24.72 |
2020-12-18 | 25.1 | 24.35 | 24.69 | 24.65 | 29600.0 | 24.65 |
2020-12-17 | 25.33 | 23.32 | 23.74 | 24.98 | 34800.0 | 24.98 |
2020-12-16 | 24.21 | 21.6 | 21.6 | 23.27 | 65300.0 | 23.27 |
2020-12-15 | 23.71 | 21.0 | 23.69 | 21.6 | 91700.0 | 21.6 |
2020-12-14 | 26.16 | 23.38 | 26.13 | 23.4 | 50300.0 | 23.4 |
2020-12-11 | 26.66 | 25.14 | 25.41 | 25.6 | 54300.0 | 25.6 |
2020-12-10 | 28.67 | 25.17 | 27.11 | 25.28 | 47300.0 | 25.28 |
2020-12-09 | 29.31 | 26.74 | 29.31 | 27.11 | 40600.0 | 27.11 |
2020-12-08 | 30.08 | 28.5 | 29.8 | 28.82 | 52900.0 | 28.82 |
2020-12-07 | 30.14 | 29.1 | 29.91 | 29.96 | 51400.0 | 29.96 |
2020-12-04 | 30.46 | 28.75 | 30.42 | 29.47 | 39100.0 | 29.47 |
2020-12-03 | 30.85 | 28.81 | 29.92 | 30.0 | 148200.0 | 30.0 |
2020-12-02 | 30.26 | 24.44 | 25.57 | 30.13 | 419100.0 | 30.13 |
2020-12-01 | 27.12 | 26.16 | 26.2 | 26.36 | 5400.0 | 26.36 |
2020-11-30 | 28.0 | 25.61 | 27.99 | 26.24 | 108700.0 | 26.24 |
2020-11-27 | 28.36 | 26.1 | 27.06 | 27.67 | 10000.0 | 27.67 |
2020-11-25 | 27.94 | 26.53 | 27.94 | 27.5 | 21600.0 | 27.5 |
2020-11-24 | 28.93 | 27.2 | 27.98 | 28.06 | 40000.0 | 28.06 |
2020-11-23 | 28.0 | 25.69 | 27.02 | 27.89 | 91300.0 | 27.89 |
2020-11-20 | 26.61 | 25.0 | 25.49 | 26.23 | 23300.0 | 26.23 |
2020-11-19 | 25.48 | 24.86 | 24.9 | 25.39 | 14700.0 | 25.39 |
2020-11-18 | 25.53 | 24.66 | 25.53 | 24.86 | 4500.0 | 24.86 |
2020-11-17 | 25.84 | 25.0 | 25.27 | 25.44 | 6300.0 | 25.44 |
2020-11-16 | 25.72 | 24.61 | 24.61 | 25.3 | 9700.0 | 25.3 |
2020-11-13 | 25.6 | 25.01 | 25.49 | 25.49 | 5900.0 | 25.49 |
2020-11-12 | 25.59 | 24.82 | 25.48 | 25.11 | 4900.0 | 25.11 |
2020-11-11 | 25.48 | 23.06 | 23.45 | 25.41 | 23900.0 | 25.41 |
2020-11-10 | 23.51 | 22.77 | 23.49 | 23.33 | 6300.0 | 23.33 |
2020-11-09 | 25.0 | 23.42 | 24.58 | 23.45 | 10600.0 | 23.45 |
2020-11-06 | 24.82 | 24.03 | 24.63 | 24.54 | 9900.0 | 24.54 |
2020-11-05 | 25.24 | 24.07 | 25.24 | 24.4 | 2100.0 | 24.4 |
2020-11-04 | 25.25 | 24.52 | 24.53 | 24.81 | 4300.0 | 24.81 |
2020-11-03 | 25.08 | 24.5 | 25.08 | 24.78 | 5500.0 | 24.78 |
2020-11-02 | 25.1 | 24.58 | 24.58 | 25.1 | 3700.0 | 25.1 |
2020-10-30 | 24.97 | 24.14 | 24.47 | 24.53 | 5000.0 | 24.53 |
2020-10-29 | 25.0 | 23.77 | 24.07 | 25.0 | 9300.0 | 25.0 |
2020-10-28 | 24.77 | 23.88 | 24.77 | 23.9 | 5200.0 | 23.9 |
2020-10-27 | 25.36 | 24.54 | 25.24 | 25.36 | 8300.0 | 25.36 |
2020-10-26 | 25.21 | 24.09 | 24.68 | 25.1 | 7100.0 | 25.1 |
2020-10-23 | 24.99 | 24.5 | 24.92 | 24.98 | 1900.0 | 24.98 |
2020-10-22 | 25.16 | 24.64 | 25.06 | 25.1 | 24600.0 | 25.1 |
2020-10-21 | 25.07 | 23.23 | 24.57 | 24.61 | 13300.0 | 24.61 |
2020-10-20 | 25.1 | 23.13 | 24.84 | 24.47 | 28500.0 | 24.47 |
2020-10-19 | 25.0 | 23.78 | 23.78 | 24.7 | 21400.0 | 24.7 |
2020-10-16 | 24.45 | 23.18 | 24.22 | 23.97 | 3900.0 | 23.97 |
2020-10-15 | 24.7 | 23.79 | 23.79 | 24.31 | 23400.0 | 24.31 |
2020-10-14 | 24.64 | 24.11 | 24.64 | 24.42 | 3900.0 | 24.42 |
2020-10-13 | 25.47 | 24.3 | 24.7 | 24.78 | 7700.0 | 24.78 |
2020-10-12 | 25.14 | 24.3 | 24.3 | 25.0 | 5700.0 | 25.0 |
2020-10-09 | 25.22 | 24.68 | 25.15 | 25.0 | 5300.0 | 25.0 |
2020-10-08 | 25.42 | 23.98 | 23.98 | 25.12 | 54400.0 | 25.12 |
2020-10-07 | 25.53 | 24.0 | 25.1 | 24.47 | 16500.0 | 24.47 |
2020-10-06 | 25.98 | 24.62 | 25.24 | 24.8 | 46300.0 | 24.8 |
2020-10-05 | 25.27 | 22.09 | 22.09 | 25.08 | 59200.0 | 25.08 |
2020-10-02 | 21.85 | 20.81 | 21.72 | 21.78 | 30000.0 | 21.78 |
2020-10-01 | 20.7 | 19.37 | 19.37 | 20.65 | 14000.0 | 20.65 |
2020-09-30 | 20.55 | 19.07 | 19.91 | 19.07 | 3700.0 | 19.07 |
2020-09-29 | 20.15 | 19.41 | 19.74 | 19.41 | 21500.0 | 19.41 |
2020-09-28 | 20.99 | 19.78 | 20.16 | 19.78 | 3500.0 | 19.78 |
2020-09-25 | 20.99 | 20.09 | 20.09 | 20.15 | 8800.0 | 20.15 |
2020-09-24 | 21.09 | 20.19 | 20.19 | 20.51 | 6300.0 | 20.51 |
2020-09-23 | 21.75 | 20.12 | 21.53 | 20.44 | 9600.0 | 20.44 |
2020-09-22 | 21.92 | 20.9 | 21.75 | 21.92 | 6500.0 | 21.92 |
2020-09-21 | 22.46 | 21.14 | 22.3 | 22.0 | 10200.0 | 22.0 |
2020-09-18 | 22.89 | 21.27 | 21.36 | 22.89 | 16200.0 | 22.89 |
2020-09-17 | 21.12 | 20.84 | 20.86 | 21.08 | 9500.0 | 21.08 |
2020-09-16 | 21.42 | 20.8 | 21.38 | 21.3 | 5700.0 | 21.3 |
2020-09-15 | 21.43 | 20.01 | 21.43 | 21.03 | 26900.0 | 21.03 |
2020-09-14 | 21.19 | 19.8 | 19.99 | 21.19 | 25500.0 | 21.19 |
2020-09-11 | 19.82 | 19.42 | 19.73 | 19.71 | 12800.0 | 19.71 |
2020-09-10 | 19.99 | 19.39 | 19.63 | 19.73 | 24100.0 | 19.73 |
2020-09-09 | 20.01 | 19.18 | 20.01 | 19.19 | 30900.0 | 19.19 |
2020-09-08 | 21.85 | 19.0 | 21.06 | 19.0 | 73500.0 | 19.0 |
2020-09-04 | 20.34 | 19.38 | 20.23 | 19.38 | 54900.0 | 19.38 |
2020-09-03 | 20.41 | 19.68 | 20.13 | 19.68 | 35800.0 | 19.68 |
2020-09-02 | 21.35 | 19.68 | 20.55 | 19.68 | 33100.0 | 19.68 |
2020-09-01 | 20.55 | 19.85 | 20.03 | 20.19 | 39000.0 | 20.19 |
2020-08-31 | 22.01 | 20.23 | 21.87 | 20.44 | 31400.0 | 20.44 |
2020-08-28 | 23.53 | 22.31 | 23.5 | 22.32 | 15800.0 | 22.32 |
2020-08-27 | 23.53 | 22.01 | 22.19 | 23.53 | 14100.0 | 23.53 |
2020-08-26 | 23.79 | 22.55 | 23.23 | 22.55 | 5100.0 | 22.55 |
2020-08-25 | 23.48 | 22.49 | 22.49 | 22.94 | 14700.0 | 22.94 |
2020-08-24 | 23.48 | 22.36 | 22.47 | 22.5 | 16100.0 | 22.5 |
2020-08-21 | 23.6 | 22.62 | 23.01 | 22.74 | 12200.0 | 22.74 |
2020-08-20 | 24.35 | 23.01 | 24.35 | 23.01 | 12000.0 | 23.01 |
2020-08-19 | 24.37 | 23.92 | 24.04 | 24.15 | 5800.0 | 24.15 |
2020-08-18 | 25.88 | 23.65 | 25.19 | 24.47 | 46700.0 | 24.47 |
2020-08-17 | 26.34 | 25.27 | 25.95 | 25.64 | 9800.0 | 25.64 |
2020-08-14 | 26.19 | 25.33 | 26.19 | 25.33 | 3700.0 | 25.33 |
2020-08-13 | 26.5 | 25.3 | 25.3 | 25.94 | 28000.0 | 25.94 |
2020-08-12 | 25.92 | 25.39 | 25.39 | 25.48 | 8900.0 | 25.48 |
2020-08-11 | 26.92 | 25.3 | 25.3 | 25.62 | 5800.0 | 25.62 |
2020-08-10 | 26.25 | 25.32 | 25.55 | 25.32 | 8300.0 | 25.32 |
2020-08-07 | 26.79 | 25.32 | 26.25 | 25.33 | 10500.0 | 25.33 |
2020-08-06 | 27.95 | 25.87 | 27.23 | 26.26 | 44800.0 | 26.26 |
2020-08-05 | 28.46 | 27.01 | 27.75 | 27.27 | 16400.0 | 27.27 |
2020-08-04 | 28.86 | 27.02 | 28.86 | 28.0 | 19000.0 | 28.0 |
2020-08-03 | 28.5 | 25.91 | 25.91 | 28.4 | 67100.0 | 28.4 |
2020-07-31 | 26.5 | 25.5 | 25.5 | 26.21 | 26400.0 | 26.21 |
2020-07-30 | 25.92 | 24.2 | 25.78 | 25.14 | 23100.0 | 25.14 |
2020-07-29 | 25.8 | 24.56 | 24.9 | 25.7 | 44900.0 | 25.7 |
2020-07-28 | 24.9 | 23.06 | 23.06 | 24.55 | 24900.0 | 24.55 |
2020-07-27 | 23.95 | 23.04 | 23.65 | 23.05 | 22500.0 | 23.05 |
2020-07-24 | 23.15 | 22.42 | 22.5 | 22.55 | 20600.0 | 22.55 |
2020-07-23 | 25.0 | 23.03 | 23.67 | 23.05 | 52500.0 | 23.05 |
2020-07-22 | 24.39 | 22.96 | 24.17 | 23.85 | 30300.0 | 23.85 |
2020-07-21 | 25.3 | 24.2 | 24.2 | 24.82 | 21800.0 | 24.82 |
2020-07-20 | 25.26 | 23.84 | 24.49 | 23.97 | 39200.0 | 23.97 |
2020-07-17 | 24.07 | 22.26 | 22.26 | 23.74 | 25100.0 | 23.74 |
2020-07-16 | 23.28 | 22.01 | 22.75 | 22.23 | 14700.0 | 22.23 |
2020-07-15 | 24.09 | 22.78 | 23.13 | 23.43 | 31300.0 | 23.43 |
2020-07-14 | 23.93 | 22.28 | 23.8 | 22.6 | 31300.0 | 22.6 |
2020-07-13 | 24.87 | 23.27 | 23.27 | 23.66 | 41400.0 | 23.66 |
2020-07-10 | 25.07 | 22.51 | 24.23 | 22.75 | 46200.0 | 22.75 |
2020-07-09 | 25.99 | 24.16 | 25.5 | 24.69 | 37300.0 | 24.69 |
2020-07-08 | 26.64 | 25.21 | 25.21 | 25.52 | 36900.0 | 25.52 |
2020-07-07 | 28.78 | 24.76 | 28.27 | 25.02 | 53300.0 | 25.02 |
2020-07-06 | 31.0 | 25.83 | 25.83 | 28.3 | 99500.0 | 28.3 |
2020-07-02 | 26.49 | 25.25 | 25.26 | 25.25 | 24000.0 | 25.25 |
2020-07-01 | 25.96 | 25.04 | 25.56 | 25.16 | 12100.0 | 25.16 |
2020-06-30 | 25.79 | 23.31 | 23.92 | 25.68 | 44600.0 | 25.68 |
2020-06-29 | 25.0 | 22.36 | 22.36 | 23.98 | 40700.0 | 23.98 |
2020-06-26 | 24.5 | 22.5 | 24.5 | 22.6 | 25900.0 | 22.6 |
2020-06-25 | 25.41 | 24.09 | 25.16 | 24.58 | 24800.0 | 24.58 |
2020-06-24 | 27.0 | 24.69 | 27.0 | 24.87 | 67500.0 | 24.87 |
2020-06-23 | 26.98 | 25.93 | 26.66 | 26.92 | 29800.0 | 26.92 |
2020-06-22 | 27.39 | 26.18 | 27.3 | 26.78 | 27500.0 | 26.78 |
2020-06-19 | 28.0 | 26.01 | 27.0 | 27.31 | 87500.0 | 27.31 |
2020-06-18 | 27.19 | 21.48 | 22.25 | 27.03 | 221900.0 | 27.03 |
2020-06-17 | 21.1 | 19.81 | 19.81 | 21.02 | 77100.0 | 21.02 |
2020-06-16 | 20.63 | 19.22 | 20.02 | 20.15 | 67700.0 | 20.15 |
2020-06-15 | 20.2 | 18.99 | 19.0 | 20.17 | 37900.0 | 20.17 |
2020-06-12 | 19.8 | 18.62 | 18.62 | 19.0 | 22900.0 | 19.0 |
2020-06-11 | 20.36 | 19.0 | 20.36 | 19.4 | 48900.0 | 19.4 |
2020-06-10 | 20.32 | 18.0 | 18.0 | 20.0 | 79900.0 | 20.0 |
2020-06-09 | 19.31 | 18.0 | 18.86 | 18.0 | 56900.0 | 18.0 |
2020-06-08 | 20.62 | 19.0 | 20.44 | 19.23 | 56600.0 | 19.23 |
2020-06-05 | 21.27 | 19.22 | 19.5 | 20.1 | 113700.0 | 20.1 |
2020-06-04 | 19.32 | 18.01 | 19.01 | 19.04 | 465700.0 | 19.04 |
2020-06-03 | 22.53 | 19.33 | 22.0 | 19.56 | 121600.0 | 19.56 |
2020-06-02 | 25.27 | 22.91 | 24.74 | 23.29 | 34100.0 | 23.29 |
2020-06-01 | 25.78 | 24.8 | 25.38 | 24.95 | 14600.0 | 24.95 |
2020-05-29 | 26.2 | 24.62 | 26.2 | 25.9 | 9400.0 | 25.9 |
2020-05-28 | 26.38 | 24.81 | 24.81 | 26.38 | 12000.0 | 26.38 |
2020-05-27 | 27.64 | 24.61 | 27.64 | 25.17 | 11700.0 | 25.17 |
2020-05-26 | 28.63 | 26.25 | 27.9 | 26.99 | 55800.0 | 26.99 |
2020-05-22 | 27.0 | 24.04 | 25.1 | 27.0 | 26300.0 | 27.0 |
2020-05-21 | 25.56 | 24.35 | 24.35 | 25.53 | 5200.0 | 25.53 |
2020-05-20 | 25.6 | 24.26 | 24.8 | 24.9 | 25200.0 | 24.9 |
2020-05-19 | 25.39 | 23.6 | 23.6 | 24.61 | 5200.0 | 24.61 |
2020-05-18 | 25.56 | 23.65 | 23.81 | 24.0 | 9300.0 | 24.0 |
2020-05-15 | 24.5 | 23.25 | 23.25 | 24.0 | 6200.0 | 24.0 |
2020-05-14 | 23.84 | 22.09 | 23.05 | 23.51 | 8100.0 | 23.51 |
2020-05-13 | 24.2 | 22.0 | 24.19 | 23.26 | 34500.0 | 23.26 |
2020-05-12 | 25.92 | 23.72 | 25.57 | 24.0 | 24500.0 | 24.0 |
2020-05-11 | 25.57 | 24.44 | 24.44 | 24.89 | 35200.0 | 24.89 |
2020-05-08 | 25.88 | 24.17 | 24.17 | 24.52 | 15800.0 | 24.52 |
2020-05-07 | 26.28 | 24.64 | 26.28 | 24.86 | 12400.0 | 24.86 |
2020-05-06 | 27.0 | 25.37 | 26.98 | 25.8 | 6600.0 | 25.8 |
2020-05-05 | 26.72 | 24.42 | 24.42 | 26.17 | 8600.0 | 26.17 |
2020-05-04 | 25.82 | 24.13 | 24.13 | 24.75 | 4500.0 | 24.75 |
2020-05-01 | 27.21 | 24.07 | 24.98 | 24.63 | 10500.0 | 24.63 |
2020-04-30 | 27.23 | 25.6 | 27.17 | 25.6 | 10100.0 | 25.6 |
2020-04-29 | 27.24 | 25.5 | 25.5 | 26.63 | 18000.0 | 26.63 |
2020-04-28 | 26.5 | 25.01 | 25.95 | 25.62 | 13100.0 | 25.62 |
2020-04-27 | 26.49 | 25.08 | 25.27 | 26.35 | 27900.0 | 26.35 |
2020-04-24 | 26.5 | 25.5 | 26.12 | 25.5 | 17100.0 | 25.5 |
2020-04-23 | 27.0 | 25.4 | 25.8 | 27.0 | 7600.0 | 27.0 |
2020-04-22 | 27.22 | 25.94 | 26.57 | 26.09 | 9700.0 | 26.09 |
2020-04-21 | 28.7 | 25.0 | 28.5 | 25.8 | 49800.0 | 25.8 |
2020-04-20 | 29.0 | 27.6 | 28.0 | 28.92 | 67100.0 | 28.92 |
2020-04-17 | 28.35 | 26.84 | 27.8 | 28.08 | 6900.0 | 28.08 |
2020-04-16 | 28.34 | 26.52 | 27.8 | 27.3 | 16100.0 | 27.3 |
2020-04-15 | 28.5 | 27.84 | 28.02 | 28.0 | 15100.0 | 28.0 |
2020-04-14 | 29.0 | 27.69 | 29.0 | 28.4 | 30000.0 | 28.4 |
2020-04-13 | 29.15 | 27.67 | 28.01 | 28.96 | 36500.0 | 28.96 |
2020-04-09 | 28.76 | 27.8 | 27.9 | 28.4 | 23000.0 | 28.4 |
2020-04-08 | 28.09 | 26.46 | 26.46 | 28.09 | 17900.0 | 28.09 |
2020-04-07 | 28.0 | 26.13 | 26.25 | 27.0 | 39800.0 | 27.0 |
2020-04-06 | 28.99 | 24.68 | 28.99 | 24.68 | 36000.0 | 24.68 |
2020-04-03 | 28.99 | 26.83 | 28.52 | 28.83 | 25700.0 | 28.83 |
2020-04-02 | 29.78 | 26.13 | 28.59 | 29.01 | 61900.0 | 29.01 |
2020-04-01 | 30.91 | 28.0 | 28.37 | 29.59 | 52600.0 | 29.59 |
2020-03-31 | 29.71 | 27.73 | 27.91 | 29.0 | 37500.0 | 29.0 |
2020-03-30 | 30.42 | 28.49 | 30.0 | 28.49 | 39900.0 | 28.49 |
2020-03-27 | 30.0 | 24.89 | 27.91 | 30.0 | 66400.0 | 30.0 |
2020-03-26 | 28.98 | 26.0 | 28.25 | 28.05 | 59500.0 | 28.05 |
2020-03-25 | 28.0 | 25.0 | 25.0 | 27.59 | 77900.0 | 27.59 |
2020-03-24 | 26.62 | 24.41 | 25.18 | 25.32 | 30400.0 | 25.32 |
2020-03-23 | 25.5 | 22.21 | 25.5 | 24.18 | 65300.0 | 24.18 |
2020-03-20 | 25.87 | 23.12 | 23.12 | 25.0 | 62300.0 | 25.0 |
2020-03-19 | 23.11 | 19.55 | 19.55 | 23.11 | 52900.0 | 23.11 |
2020-03-18 | 21.96 | 19.11 | 21.56 | 20.54 | 19600.0 | 20.54 |
2020-03-17 | 23.0 | 20.0 | 20.01 | 22.3 | 42000.0 | 22.3 |
2020-03-16 | 21.68 | 20.0 | 21.68 | 20.01 | 68100.0 | 20.01 |
2020-03-13 | 25.6 | 22.1 | 25.51 | 22.68 | 72500.0 | 22.68 |
2020-03-12 | 29.19 | 23.17 | 29.19 | 23.94 | 156600.0 | 23.94 |
2020-03-11 | 34.46 | 25.0 | 34.46 | 30.19 | 284000.0 | 30.19 |
2020-03-10 | 36.42 | 30.01 | 30.7 | 35.0 | 329600.0 | 35.0 |
2020-03-09 | 30.0 | 25.21 | 27.2 | 29.0 | 141500.0 | 29.0 |
2020-03-06 | 28.3 | 27.39 | 27.91 | 28.2 | 62700.0 | 28.2 |
2020-03-05 | 28.13 | 26.52 | 26.68 | 28.06 | 39900.0 | 28.06 |
2020-03-04 | 28.49 | 26.33 | 27.09 | 27.68 | 57200.0 | 27.68 |
2020-03-03 | 29.54 | 26.32 | 28.38 | 27.89 | 113700.0 | 27.89 |
2020-03-02 | 29.29 | 22.57 | 23.04 | 27.63 | 151700.0 | 27.63 |
2020-02-28 | 27.51 | 18.51 | 27.51 | 24.99 | 303300.0 | 24.99 |
2020-02-27 | 37.19 | 23.47 | 37.19 | 29.33 | 429100.0 | 29.33 |
2020-02-26 | 36.17 | 31.0 | 31.0 | 34.84 | 600200.0 | 34.84 |
2020-02-25 | 30.0 | 27.2 | 27.21 | 30.0 | 297100.0 | 30.0 |
2020-02-24 | 29.05 | 20.42 | 22.25 | 25.92 | 264800.0 | 25.92 |
2020-02-21 | 24.16 | 22.75 | 23.55 | 23.17 | 68800.0 | 23.17 |
2020-02-20 | 24.88 | 22.0 | 22.52 | 24.15 | 146300.0 | 24.15 |
2020-02-19 | 22.97 | 20.43 | 21.1 | 22.52 | 170400.0 | 22.52 |
2020-02-18 | 20.5 | 17.05 | 17.05 | 20.4 | 103100.0 | 20.4 |