名前 | ChipMOS TECHNOLOGIES INC. American Depositary Shares |
ティッカー | IMOS |
国 | Taiwan |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 26.93 | 26.21 | 26.82 | 26.79 | 14200.0 | 26.79 |
2021-02-12 | 26.5 | 25.41 | 25.8 | 26.29 | 11000.0 | 26.29 |
2021-02-11 | 26.4 | 25.35 | 25.43 | 25.94 | 6300.0 | 25.94 |
2021-02-10 | 26.44 | 25.69 | 26.23 | 26.05 | 9200.0 | 26.05 |
2021-02-09 | 26.5 | 25.67 | 26.17 | 26.07 | 23100.0 | 26.07 |
2021-02-08 | 25.3 | 24.61 | 24.75 | 25.21 | 9900.0 | 25.21 |
2021-02-05 | 24.97 | 24.65 | 24.97 | 24.82 | 3800.0 | 24.82 |
2021-02-04 | 25.0 | 24.4 | 24.41 | 25.0 | 6800.0 | 25.0 |
2021-02-03 | 24.99 | 24.52 | 24.86 | 24.52 | 2900.0 | 24.52 |
2021-02-02 | 25.1 | 24.9 | 24.9 | 24.92 | 9000.0 | 24.92 |
2021-02-01 | 24.5 | 24.15 | 24.5 | 24.49 | 7800.0 | 24.49 |
2021-01-29 | 24.36 | 24.14 | 24.24 | 24.21 | 16600.0 | 24.21 |
2021-01-28 | 24.81 | 24.61 | 24.75 | 24.81 | 5900.0 | 24.81 |
2021-01-27 | 25.18 | 24.83 | 25.02 | 24.94 | 8100.0 | 24.94 |
2021-01-26 | 25.49 | 25.0 | 25.49 | 25.04 | 11300.0 | 25.04 |
2021-01-25 | 26.38 | 25.74 | 26.38 | 25.74 | 14100.0 | 25.74 |
2021-01-22 | 26.51 | 26.36 | 26.5 | 26.51 | 4100.0 | 26.51 |
2021-01-21 | 26.6 | 26.3 | 26.45 | 26.52 | 14300.0 | 26.52 |
2021-01-20 | 25.99 | 25.51 | 25.68 | 25.51 | 15400.0 | 25.51 |
2021-01-19 | 26.61 | 26.28 | 26.57 | 26.61 | 7700.0 | 26.61 |
2021-01-15 | 25.89 | 25.26 | 25.89 | 25.28 | 9600.0 | 25.28 |
2021-01-14 | 26.47 | 25.99 | 26.0 | 26.27 | 37400.0 | 26.27 |
2021-01-13 | 25.99 | 25.78 | 25.78 | 25.92 | 8800.0 | 25.92 |
2021-01-12 | 25.85 | 25.6 | 25.84 | 25.6 | 5800.0 | 25.6 |
2021-01-11 | 25.81 | 25.56 | 25.7 | 25.71 | 8100.0 | 25.71 |
2021-01-08 | 26.0 | 25.63 | 25.75 | 25.63 | 22600.0 | 25.63 |
2021-01-07 | 25.4 | 24.88 | 24.88 | 25.4 | 18400.0 | 25.4 |
2021-01-06 | 24.55 | 24.11 | 24.48 | 24.46 | 4800.0 | 24.46 |
2021-01-05 | 24.93 | 24.61 | 24.61 | 24.93 | 8900.0 | 24.93 |
2021-01-04 | 24.72 | 24.37 | 24.53 | 24.42 | 9400.0 | 24.42 |
2020-12-31 | 24.36 | 24.2 | 24.35 | 24.35 | 5100.0 | 24.35 |
2020-12-30 | 24.69 | 24.54 | 24.59 | 24.61 | 13100.0 | 24.61 |
2020-12-29 | 24.67 | 24.44 | 24.48 | 24.65 | 20400.0 | 24.65 |
2020-12-28 | 24.26 | 24.17 | 24.22 | 24.2 | 20400.0 | 24.2 |
2020-12-24 | 24.0 | 23.9 | 23.96 | 24.0 | 7700.0 | 24.0 |
2020-12-23 | 23.68 | 23.6 | 23.67 | 23.6 | 3400.0 | 23.6 |
2020-12-22 | 23.69 | 23.54 | 23.62 | 23.58 | 11100.0 | 23.58 |
2020-12-21 | 24.08 | 23.88 | 24.08 | 24.01 | 14500.0 | 24.01 |
2020-12-18 | 24.48 | 24.33 | 24.48 | 24.35 | 13100.0 | 24.35 |
2020-12-17 | 24.67 | 24.5 | 24.57 | 24.6 | 22000.0 | 24.6 |
2020-12-16 | 24.45 | 24.28 | 24.39 | 24.4 | 13200.0 | 24.4 |
2020-12-15 | 24.74 | 24.35 | 24.7 | 24.51 | 14900.0 | 24.51 |
2020-12-14 | 25.89 | 25.72 | 25.73 | 25.89 | 16900.0 | 25.89 |
2020-12-11 | 26.07 | 25.61 | 25.79 | 25.85 | 19600.0 | 25.85 |
2020-12-10 | 25.86 | 25.47 | 25.51 | 25.62 | 15900.0 | 25.62 |
2020-12-09 | 25.98 | 25.51 | 25.59 | 25.63 | 28100.0 | 25.63 |
2020-12-08 | 25.43 | 25.26 | 25.26 | 25.34 | 26600.0 | 25.34 |
2020-12-07 | 25.49 | 25.01 | 25.01 | 25.45 | 53100.0 | 25.45 |
2020-12-04 | 25.0 | 24.31 | 24.31 | 24.95 | 32600.0 | 24.95 |
2020-12-03 | 23.24 | 22.89 | 22.89 | 23.24 | 16500.0 | 23.24 |
2020-12-02 | 22.33 | 22.01 | 22.01 | 22.33 | 3700.0 | 22.33 |
2020-12-01 | 22.42 | 21.79 | 21.79 | 22.32 | 26200.0 | 22.32 |
2020-11-30 | 22.16 | 21.88 | 21.96 | 22.03 | 21300.0 | 22.03 |
2020-11-27 | 21.79 | 21.07 | 21.54 | 21.78 | 8400.0 | 21.78 |
2020-11-25 | 21.65 | 21.18 | 21.61 | 21.62 | 19900.0 | 21.62 |
2020-11-24 | 22.17 | 21.65 | 21.95 | 22.05 | 16900.0 | 22.05 |
2020-11-23 | 22.2 | 21.5 | 21.99 | 22.15 | 22300.0 | 22.15 |
2020-11-20 | 21.19 | 21.0 | 21.1 | 21.01 | 4400.0 | 21.01 |
2020-11-19 | 21.16 | 20.9 | 21.16 | 21.12 | 5200.0 | 21.12 |
2020-11-18 | 21.35 | 21.12 | 21.22 | 21.34 | 5100.0 | 21.34 |
2020-11-17 | 21.05 | 20.84 | 20.97 | 21.03 | 7900.0 | 21.03 |
2020-11-16 | 21.12 | 20.57 | 20.57 | 21.1 | 20200.0 | 21.1 |
2020-11-13 | 20.5 | 19.89 | 19.99 | 20.5 | 24100.0 | 20.5 |
2020-11-12 | 19.94 | 19.6 | 19.8 | 19.79 | 68700.0 | 19.79 |
2020-11-11 | 20.0 | 19.5 | 19.83 | 19.8 | 157300.0 | 19.8 |
2020-11-10 | 20.49 | 19.0 | 20.49 | 19.15 | 24800.0 | 19.15 |
2020-11-09 | 20.22 | 19.46 | 20.22 | 19.6 | 33200.0 | 19.6 |
2020-11-06 | 19.87 | 19.56 | 19.7 | 19.56 | 20100.0 | 19.56 |
2020-11-05 | 19.94 | 19.6 | 19.91 | 19.81 | 18400.0 | 19.81 |
2020-11-04 | 20.15 | 19.59 | 19.93 | 19.63 | 6700.0 | 19.63 |
2020-11-03 | 20.04 | 19.58 | 19.77 | 20.01 | 7200.0 | 20.01 |
2020-11-02 | 19.59 | 19.34 | 19.53 | 19.36 | 6400.0 | 19.36 |
2020-10-30 | 19.64 | 19.43 | 19.59 | 19.56 | 5900.0 | 19.56 |
2020-10-29 | 19.77 | 19.47 | 19.47 | 19.77 | 7800.0 | 19.77 |
2020-10-28 | 19.81 | 19.54 | 19.54 | 19.81 | 2500.0 | 19.81 |
2020-10-27 | 19.85 | 19.7 | 19.76 | 19.76 | 13200.0 | 19.76 |
2020-10-26 | 20.08 | 19.81 | 20.08 | 20.08 | 8600.0 | 20.08 |
2020-10-23 | 20.34 | 20.0 | 20.14 | 20.34 | 5400.0 | 20.34 |
2020-10-22 | 20.38 | 19.97 | 19.97 | 20.32 | 6000.0 | 20.32 |
2020-10-21 | 20.02 | 19.92 | 20.0 | 20.02 | 1200.0 | 20.02 |
2020-10-20 | 20.18 | 20.1 | 20.1 | 20.12 | 3200.0 | 20.12 |
2020-10-19 | 19.88 | 19.36 | 19.76 | 19.6 | 5600.0 | 19.6 |
2020-10-16 | 20.0 | 19.82 | 19.86 | 19.94 | 5300.0 | 19.94 |
2020-10-15 | 20.08 | 19.82 | 19.9 | 20.02 | 6700.0 | 20.02 |
2020-10-14 | 20.11 | 19.95 | 20.11 | 19.95 | 6200.0 | 19.95 |
2020-10-13 | 19.89 | 19.71 | 19.78 | 19.88 | 6400.0 | 19.88 |
2020-10-12 | 20.26 | 19.85 | 20.2 | 19.86 | 15500.0 | 19.86 |
2020-10-09 | 20.44 | 19.51 | 20.34 | 19.51 | 7000.0 | 19.51 |
2020-10-08 | 20.3 | 19.83 | 20.14 | 19.85 | 10800.0 | 19.85 |
2020-10-07 | 20.0 | 19.82 | 19.82 | 19.93 | 13300.0 | 19.93 |
2020-10-06 | 19.9 | 19.62 | 19.64 | 19.74 | 8500.0 | 19.74 |
2020-10-05 | 19.68 | 19.37 | 19.37 | 19.51 | 3600.0 | 19.51 |
2020-10-02 | 19.67 | 19.28 | 19.37 | 19.3 | 2800.0 | 19.3 |
2020-10-01 | 19.72 | 19.37 | 19.54 | 19.55 | 15300.0 | 19.55 |
2020-09-30 | 19.39 | 19.22 | 19.39 | 19.26 | 11300.0 | 19.26 |
2020-09-29 | 19.24 | 18.47 | 18.47 | 19.03 | 10600.0 | 19.03 |
2020-09-28 | 19.28 | 19.07 | 19.07 | 19.1 | 6500.0 | 19.1 |
2020-09-25 | 18.59 | 18.2 | 18.35 | 18.53 | 13600.0 | 18.53 |
2020-09-24 | 19.15 | 18.71 | 18.95 | 18.85 | 8400.0 | 18.85 |
2020-09-23 | 19.51 | 19.12 | 19.51 | 19.12 | 13100.0 | 19.12 |
2020-09-22 | 19.99 | 19.59 | 19.98 | 19.83 | 5000.0 | 19.83 |
2020-09-21 | 20.14 | 19.83 | 19.98 | 20.04 | 5200.0 | 20.04 |
2020-09-18 | 20.43 | 20.15 | 20.43 | 20.17 | 8600.0 | 20.17 |
2020-09-17 | 20.36 | 19.97 | 20.09 | 20.28 | 10800.0 | 20.28 |
2020-09-16 | 20.04 | 19.83 | 19.83 | 19.83 | 5800.0 | 19.83 |
2020-09-15 | 20.1 | 19.85 | 19.89 | 20.08 | 15600.0 | 20.08 |
2020-09-14 | 20.0 | 19.53 | 19.56 | 19.53 | 15700.0 | 19.53 |
2020-09-11 | 19.36 | 19.11 | 19.11 | 19.22 | 15000.0 | 19.22 |
2020-09-10 | 19.37 | 19.05 | 19.37 | 19.12 | 6300.0 | 19.12 |
2020-09-09 | 19.73 | 19.15 | 19.73 | 19.15 | 15100.0 | 19.15 |
2020-09-08 | 19.67 | 19.33 | 19.6 | 19.52 | 6100.0 | 19.52 |
2020-09-04 | 19.72 | 19.41 | 19.67 | 19.63 | 6500.0 | 19.63 |
2020-09-03 | 19.69 | 19.5 | 19.69 | 19.6 | 9800.0 | 19.6 |
2020-09-02 | 19.91 | 19.7 | 19.71 | 19.91 | 7500.0 | 19.91 |
2020-09-01 | 19.76 | 19.45 | 19.45 | 19.58 | 6400.0 | 19.58 |
2020-08-31 | 19.59 | 19.3 | 19.47 | 19.34 | 7700.0 | 19.34 |
2020-08-28 | 19.83 | 19.67 | 19.76 | 19.71 | 9000.0 | 19.71 |
2020-08-27 | 19.95 | 19.85 | 19.93 | 19.89 | 7300.0 | 19.89 |
2020-08-26 | 20.2 | 19.95 | 20.1 | 20.06 | 5900.0 | 20.06 |
2020-08-25 | 20.19 | 19.94 | 20.15 | 19.95 | 6900.0 | 19.95 |
2020-08-24 | 19.96 | 19.75 | 19.91 | 19.75 | 8300.0 | 19.75 |
2020-08-21 | 19.82 | 19.7 | 19.8 | 19.75 | 10800.0 | 19.75 |
2020-08-20 | 19.98 | 19.75 | 19.98 | 19.75 | 18900.0 | 19.75 |
2020-08-19 | 21.03 | 20.52 | 21.01 | 20.52 | 21800.0 | 20.52 |
2020-08-18 | 21.66 | 21.35 | 21.55 | 21.35 | 20400.0 | 21.35 |
2020-08-17 | 22.0 | 21.7 | 21.75 | 21.93 | 16100.0 | 21.93 |
2020-08-14 | 21.68 | 21.48 | 21.68 | 21.68 | 7000.0 | 21.68 |
2020-08-13 | 21.9 | 21.33 | 21.9 | 21.69 | 18900.0 | 21.69 |
2020-08-12 | 22.11 | 21.8 | 21.84 | 21.96 | 15700.0 | 21.96 |
2020-08-11 | 22.0 | 21.01 | 22.0 | 21.15 | 30400.0 | 21.15 |
2020-08-10 | 22.43 | 21.98 | 22.17 | 22.23 | 23400.0 | 22.23 |
2020-08-07 | 21.75 | 21.54 | 21.65 | 21.73 | 25200.0 | 21.73 |
2020-08-06 | 22.08 | 21.68 | 22.04 | 21.85 | 19700.0 | 21.85 |
2020-08-05 | 22.21 | 22.1 | 22.1 | 22.17 | 18600.0 | 22.17 |
2020-08-04 | 22.0 | 21.84 | 22.0 | 21.87 | 10800.0 | 21.87 |
2020-08-03 | 22.0 | 21.88 | 21.88 | 21.92 | 14100.0 | 21.92 |
2020-07-31 | 21.9 | 21.52 | 21.9 | 21.79 | 7900.0 | 21.79 |
2020-07-30 | 21.9 | 21.41 | 21.41 | 21.88 | 18700.0 | 21.88 |
2020-07-29 | 21.41 | 21.06 | 21.31 | 21.36 | 30000.0 | 21.36 |
2020-07-28 | 21.35 | 20.55 | 21.35 | 20.56 | 23200.0 | 20.56 |
2020-07-27 | 21.52 | 21.26 | 21.4 | 21.52 | 14600.0 | 21.52 |
2020-07-24 | 21.4 | 21.09 | 21.4 | 21.15 | 9900.0 | 21.15 |
2020-07-23 | 21.9 | 21.32 | 21.9 | 21.32 | 11700.0 | 21.32 |
2020-07-22 | 21.95 | 21.76 | 21.84 | 21.94 | 11700.0 | 21.94 |
2020-07-21 | 21.65 | 21.42 | 21.6 | 21.59 | 10400.0 | 21.59 |
2020-07-20 | 21.38 | 21.06 | 21.12 | 21.38 | 12000.0 | 21.38 |
2020-07-17 | 21.42 | 21.0 | 21.42 | 21.0 | 6800.0 | 21.0 |
2020-07-16 | 21.62 | 21.22 | 21.49 | 21.5 | 18500.0 | 21.5 |
2020-07-15 | 21.77 | 21.45 | 21.69 | 21.58 | 6200.0 | 21.58 |
2020-07-14 | 21.75 | 21.42 | 21.55 | 21.65 | 10800.0 | 21.65 |
2020-07-13 | 22.25 | 21.6 | 22.04 | 21.65 | 16000.0 | 21.65 |
2020-07-10 | 22.22 | 21.85 | 21.93 | 22.06 | 12900.0 | 22.06 |
2020-07-09 | 22.18 | 21.84 | 22.11 | 22.09 | 5900.0 | 22.09 |
2020-07-08 | 22.5 | 22.07 | 22.43 | 22.22 | 11200.0 | 22.22 |
2020-07-07 | 22.75 | 22.4 | 22.75 | 22.4 | 8900.0 | 22.4 |
2020-07-06 | 22.75 | 22.35 | 22.35 | 22.68 | 18200.0 | 22.68 |
2020-07-02 | 22.08 | 21.49 | 21.54 | 21.77 | 19200.0 | 21.77 |
2020-07-01 | 21.52 | 20.98 | 21.48 | 21.32 | 16700.0 | 21.32 |
2020-06-30 | 22.75 | 22.42 | 22.48 | 22.67 | 22400.0 | 21.46 |
2020-06-29 | 22.48 | 22.25 | 22.48 | 22.44 | 9600.0 | 21.24 |
2020-06-26 | 22.24 | 21.92 | 22.24 | 22.18 | 9800.0 | 21.0 |
2020-06-25 | 22.3 | 22.06 | 22.18 | 22.19 | 12800.0 | 21.01 |
2020-06-24 | 22.36 | 22.07 | 22.28 | 22.2 | 7700.0 | 21.02 |
2020-06-23 | 22.72 | 22.51 | 22.61 | 22.61 | 17600.0 | 21.4 |
2020-06-22 | 22.85 | 22.59 | 22.69 | 22.66 | 16400.0 | 21.45 |
2020-06-19 | 23.2 | 22.79 | 22.79 | 22.9 | 19300.0 | 21.68 |
2020-06-18 | 22.78 | 22.22 | 22.25 | 22.75 | 32200.0 | 21.54 |
2020-06-17 | 22.4 | 22.12 | 22.21 | 22.18 | 15800.0 | 21.0 |
2020-06-16 | 22.7 | 22.15 | 22.63 | 22.16 | 9600.0 | 20.98 |
2020-06-15 | 22.4 | 21.56 | 21.56 | 22.24 | 6900.0 | 21.05 |
2020-06-12 | 22.09 | 21.6 | 22.09 | 21.81 | 8600.0 | 20.65 |
2020-06-11 | 22.04 | 21.5 | 22.04 | 21.54 | 10600.0 | 20.39 |
2020-06-10 | 22.29 | 21.68 | 22.29 | 21.9 | 17300.0 | 20.73 |
2020-06-09 | 21.84 | 21.5 | 21.77 | 21.61 | 12000.0 | 20.46 |
2020-06-08 | 22.43 | 21.76 | 22.28 | 21.93 | 2700.0 | 20.76 |
2020-06-05 | 22.67 | 21.85 | 22.67 | 22.24 | 3900.0 | 21.05 |
2020-06-04 | 21.83 | 21.25 | 21.67 | 21.26 | 20200.0 | 20.13 |
2020-06-03 | 22.21 | 21.19 | 21.93 | 22.21 | 8200.0 | 21.03 |
2020-06-02 | 22.48 | 21.29 | 21.29 | 22.45 | 35200.0 | 21.25 |
2020-06-01 | 21.19 | 20.74 | 21.0 | 20.89 | 12500.0 | 19.78 |
2020-05-29 | 20.4 | 20.14 | 20.4 | 20.36 | 3100.0 | 19.27 |
2020-05-28 | 20.7 | 20.26 | 20.3 | 20.27 | 11800.0 | 19.19 |
2020-05-27 | 20.77 | 20.33 | 20.61 | 20.77 | 6700.0 | 19.66 |
2020-05-26 | 21.04 | 20.25 | 20.53 | 20.25 | 10100.0 | 19.17 |
2020-05-22 | 20.54 | 20.23 | 20.54 | 20.35 | 7200.0 | 19.26 |
2020-05-21 | 21.0 | 20.6 | 20.65 | 20.8 | 7400.0 | 19.69 |
2020-05-20 | 20.6 | 20.27 | 20.54 | 20.38 | 3700.0 | 19.29 |
2020-05-19 | 20.25 | 19.95 | 20.17 | 19.95 | 6100.0 | 18.89 |
2020-05-18 | 20.57 | 20.21 | 20.24 | 20.25 | 11400.0 | 19.17 |
2020-05-15 | 20.5 | 20.17 | 20.24 | 20.18 | 7200.0 | 19.1 |
2020-05-14 | 20.77 | 20.3 | 20.52 | 20.61 | 8200.0 | 19.51 |
2020-05-13 | 21.5 | 21.08 | 21.41 | 21.16 | 16800.0 | 20.03 |
2020-05-12 | 21.47 | 21.26 | 21.47 | 21.32 | 9200.0 | 20.18 |
2020-05-11 | 21.6 | 21.27 | 21.27 | 21.56 | 11900.0 | 20.41 |
2020-05-08 | 21.52 | 20.81 | 21.09 | 21.52 | 18400.0 | 20.37 |
2020-05-07 | 20.97 | 19.03 | 20.8 | 20.89 | 19200.0 | 19.78 |
2020-05-06 | 21.8 | 21.13 | 21.7 | 21.2 | 25600.0 | 20.07 |
2020-05-05 | 21.04 | 20.53 | 20.53 | 20.85 | 24600.0 | 19.74 |
2020-05-04 | 20.74 | 20.25 | 20.6 | 20.63 | 17400.0 | 19.53 |
2020-05-01 | 19.8 | 19.51 | 19.8 | 19.6 | 9200.0 | 18.55 |
2020-04-30 | 20.2 | 19.94 | 20.11 | 19.97 | 7700.0 | 18.9 |
2020-04-29 | 20.01 | 19.88 | 19.96 | 20.01 | 4700.0 | 18.94 |
2020-04-28 | 20.03 | 19.49 | 19.95 | 19.49 | 6300.0 | 18.45 |
2020-04-27 | 20.09 | 19.5 | 19.6 | 20.09 | 29100.0 | 19.02 |
2020-04-24 | 19.2 | 18.92 | 19.2 | 19.04 | 10300.0 | 18.02 |
2020-04-23 | 18.92 | 18.75 | 18.76 | 18.76 | 7300.0 | 17.76 |
2020-04-22 | 19.04 | 18.9 | 18.94 | 19.01 | 6900.0 | 18.0 |
2020-04-21 | 18.7 | 18.43 | 18.54 | 18.44 | 15500.0 | 17.46 |
2020-04-20 | 19.37 | 19.1 | 19.18 | 19.24 | 7000.0 | 18.21 |
2020-04-17 | 19.07 | 18.82 | 18.91 | 19.0 | 10200.0 | 17.99 |
2020-04-16 | 19.3 | 18.91 | 19.17 | 19.19 | 15800.0 | 18.17 |
2020-04-15 | 19.02 | 18.8 | 18.9 | 18.91 | 43200.0 | 17.9 |
2020-04-14 | 18.64 | 18.32 | 18.58 | 18.36 | 67300.0 | 17.38 |
2020-04-13 | 18.38 | 18.03 | 18.21 | 18.04 | 41500.0 | 17.08 |
2020-04-09 | 19.22 | 18.11 | 18.46 | 18.18 | 22800.0 | 17.21 |
2020-04-08 | 18.67 | 18.28 | 18.28 | 18.47 | 21700.0 | 17.48 |
2020-04-07 | 18.45 | 17.93 | 18.45 | 17.94 | 19500.0 | 16.98 |
2020-04-06 | 17.68 | 17.37 | 17.6 | 17.44 | 20900.0 | 16.51 |
2020-04-03 | 17.56 | 17.07 | 17.52 | 17.26 | 17700.0 | 16.34 |
2020-04-02 | 17.55 | 17.3 | 17.3 | 17.5 | 11400.0 | 16.57 |
2020-04-01 | 17.36 | 17.16 | 17.3 | 17.17 | 10600.0 | 16.25 |
2020-03-31 | 17.67 | 17.37 | 17.41 | 17.49 | 15500.0 | 16.56 |
2020-03-30 | 17.45 | 17.0 | 17.0 | 17.41 | 15800.0 | 16.48 |
2020-03-27 | 17.09 | 16.49 | 16.9 | 16.55 | 16900.0 | 15.67 |
2020-03-26 | 17.82 | 17.23 | 17.5 | 17.82 | 10000.0 | 16.87 |
2020-03-25 | 17.93 | 17.06 | 17.2 | 17.71 | 29300.0 | 16.77 |
2020-03-24 | 17.63 | 16.7 | 17.15 | 17.47 | 25200.0 | 16.54 |
2020-03-23 | 16.13 | 15.72 | 15.95 | 16.07 | 30000.0 | 15.21 |
2020-03-20 | 16.8 | 15.81 | 16.39 | 15.9 | 52200.0 | 15.05 |
2020-03-19 | 16.09 | 15.18 | 15.5 | 15.42 | 23900.0 | 14.6 |
2020-03-18 | 16.15 | 15.0 | 15.97 | 15.75 | 40600.0 | 14.91 |
2020-03-17 | 16.8 | 16.16 | 16.18 | 16.67 | 25600.0 | 15.78 |
2020-03-16 | 16.66 | 16.02 | 16.4 | 16.1 | 20000.0 | 15.24 |
2020-03-13 | 18.42 | 17.33 | 18.42 | 17.81 | 14300.0 | 16.86 |
2020-03-12 | 18.21 | 17.5 | 18.21 | 17.5 | 20400.0 | 16.57 |
2020-03-11 | 20.04 | 19.43 | 20.04 | 19.51 | 21700.0 | 18.47 |
2020-03-10 | 21.64 | 20.85 | 21.09 | 21.61 | 48900.0 | 20.46 |
2020-03-09 | 20.15 | 19.5 | 19.5 | 19.79 | 16700.0 | 18.73 |
2020-03-06 | 20.09 | 19.79 | 20.09 | 20.0 | 38300.0 | 18.93 |
2020-03-05 | 19.93 | 19.64 | 19.85 | 19.71 | 18600.0 | 18.66 |
2020-03-04 | 19.85 | 19.64 | 19.83 | 19.85 | 9000.0 | 18.79 |
2020-03-03 | 20.17 | 19.8 | 20.17 | 19.96 | 14900.0 | 18.9 |
2020-03-02 | 19.64 | 19.31 | 19.51 | 19.56 | 6100.0 | 18.52 |
2020-02-28 | 19.25 | 18.61 | 18.61 | 19.25 | 12100.0 | 18.22 |
2020-02-27 | 19.48 | 19.16 | 19.48 | 19.16 | 11100.0 | 18.14 |
2020-02-26 | 20.17 | 19.88 | 20.07 | 20.0 | 15900.0 | 18.93 |
2020-02-25 | 20.17 | 19.75 | 20.15 | 19.75 | 19000.0 | 18.7 |
2020-02-24 | 20.19 | 20.0 | 20.05 | 20.13 | 35100.0 | 19.06 |
2020-02-21 | 20.48 | 20.11 | 20.48 | 20.34 | 23600.0 | 19.26 |
2020-02-20 | 20.61 | 20.31 | 20.61 | 20.4 | 4300.0 | 19.31 |
2020-02-19 | 20.75 | 20.57 | 20.75 | 20.68 | 5000.0 | 19.58 |
2020-02-18 | 20.69 | 20.54 | 20.65 | 20.66 | 6500.0 | 19.56 |