名前 | iQIYI Inc. American Depositary Shares |
ティッカー | IQ |
国 | China |
上場年 | 2018.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 26.89 | 24.51 | 26.86 | 25.11 | 27593600.0 | 25.11 |
2021-02-12 | 26.82 | 25.9 | 26.18 | 26.46 | 9625600.0 | 26.46 |
2021-02-11 | 26.76 | 25.1 | 25.15 | 26.32 | 10673300.0 | 26.32 |
2021-02-10 | 25.82 | 24.49 | 25.17 | 25.14 | 15370900.0 | 25.14 |
2021-02-09 | 25.15 | 23.45 | 23.61 | 25.0 | 9729100.0 | 25.0 |
2021-02-08 | 23.59 | 22.92 | 23.22 | 23.55 | 4743200.0 | 23.55 |
2021-02-05 | 23.46 | 22.75 | 23.41 | 23.21 | 7112400.0 | 23.21 |
2021-02-04 | 23.57 | 22.98 | 23.4 | 23.2 | 12130600.0 | 23.2 |
2021-02-03 | 23.12 | 22.1 | 22.22 | 22.82 | 14033800.0 | 22.82 |
2021-02-02 | 22.56 | 21.61 | 22.0 | 22.22 | 9224100.0 | 22.22 |
2021-02-01 | 22.34 | 21.72 | 21.91 | 21.89 | 4385600.0 | 21.89 |
2021-01-29 | 22.55 | 21.54 | 21.68 | 21.85 | 7518900.0 | 21.85 |
2021-01-28 | 22.04 | 21.2 | 21.92 | 21.93 | 19866500.0 | 21.93 |
2021-01-27 | 22.82 | 20.41 | 20.47 | 21.8 | 21611900.0 | 21.8 |
2021-01-26 | 21.04 | 20.28 | 20.83 | 20.89 | 5895400.0 | 20.89 |
2021-01-25 | 21.6 | 20.72 | 20.98 | 20.8 | 5990800.0 | 20.8 |
2021-01-22 | 20.81 | 20.02 | 20.52 | 20.62 | 8660600.0 | 20.62 |
2021-01-21 | 21.06 | 20.43 | 20.91 | 20.86 | 9851700.0 | 20.86 |
2021-01-20 | 21.35 | 19.51 | 19.51 | 21.14 | 19500800.0 | 21.14 |
2021-01-19 | 19.88 | 19.33 | 19.46 | 19.49 | 7325700.0 | 19.49 |
2021-01-15 | 20.0 | 19.48 | 19.9 | 19.76 | 5603100.0 | 19.76 |
2021-01-14 | 20.02 | 19.34 | 19.48 | 19.85 | 6397600.0 | 19.85 |
2021-01-13 | 19.65 | 18.87 | 19.21 | 19.31 | 10888300.0 | 19.31 |
2021-01-12 | 19.65 | 18.83 | 19.51 | 19.47 | 13045000.0 | 19.47 |
2021-01-11 | 20.09 | 19.08 | 19.53 | 20.01 | 15417500.0 | 20.01 |
2021-01-08 | 19.65 | 18.74 | 19.16 | 19.61 | 9291900.0 | 19.61 |
2021-01-07 | 18.9 | 18.46 | 18.61 | 18.82 | 8240600.0 | 18.82 |
2021-01-06 | 19.07 | 18.4 | 18.49 | 18.61 | 10370100.0 | 18.61 |
2021-01-05 | 18.66 | 17.93 | 18.29 | 18.64 | 11896200.0 | 18.64 |
2021-01-04 | 18.24 | 17.51 | 17.6 | 18.04 | 10495300.0 | 18.04 |
2020-12-31 | 17.57 | 17.12 | 17.56 | 17.48 | 7814000.0 | 17.48 |
2020-12-30 | 17.74 | 17.2 | 17.55 | 17.54 | 8681200.0 | 17.54 |
2020-12-29 | 17.58 | 17.0 | 17.2 | 17.55 | 8665900.0 | 17.55 |
2020-12-28 | 17.51 | 16.79 | 17.45 | 17.08 | 15242100.0 | 17.08 |
2020-12-24 | 17.5 | 16.56 | 16.84 | 17.44 | 9152400.0 | 17.44 |
2020-12-23 | 17.14 | 16.78 | 17.06 | 17.11 | 8716100.0 | 17.11 |
2020-12-22 | 17.24 | 16.66 | 17.21 | 16.97 | 10622700.0 | 16.97 |
2020-12-21 | 17.13 | 16.69 | 17.13 | 17.01 | 26040100.0 | 17.01 |
2020-12-18 | 17.75 | 17.1 | 17.54 | 17.23 | 19769100.0 | 17.23 |
2020-12-17 | 18.25 | 17.0 | 17.76 | 17.36 | 55956100.0 | 17.36 |
2020-12-16 | 20.41 | 18.09 | 20.39 | 18.1 | 51917600.0 | 18.1 |
2020-12-15 | 22.75 | 22.09 | 22.65 | 22.31 | 4504400.0 | 22.31 |
2020-12-14 | 22.61 | 22.04 | 22.49 | 22.6 | 4581400.0 | 22.6 |
2020-12-11 | 22.66 | 21.44 | 21.83 | 22.55 | 12772000.0 | 22.55 |
2020-12-10 | 21.83 | 21.25 | 21.41 | 21.78 | 5562300.0 | 21.78 |
2020-12-09 | 21.94 | 21.47 | 21.83 | 21.56 | 3094300.0 | 21.56 |
2020-12-08 | 22.3 | 21.33 | 22.01 | 21.7 | 5751100.0 | 21.7 |
2020-12-07 | 23.08 | 21.9 | 22.92 | 21.95 | 8610500.0 | 21.95 |
2020-12-04 | 23.05 | 22.63 | 22.91 | 23.03 | 4122900.0 | 23.03 |
2020-12-03 | 23.08 | 22.52 | 22.83 | 22.81 | 6737400.0 | 22.81 |
2020-12-02 | 22.91 | 21.75 | 22.17 | 22.85 | 5366100.0 | 22.85 |
2020-12-01 | 22.65 | 22.08 | 22.49 | 22.6 | 7300000.0 | 22.6 |
2020-11-30 | 22.71 | 21.39 | 21.9 | 22.36 | 15327700.0 | 22.36 |
2020-11-27 | 22.08 | 21.3 | 21.5 | 22.01 | 13406800.0 | 22.01 |
2020-11-25 | 22.5 | 22.09 | 22.24 | 22.39 | 3231600.0 | 22.39 |
2020-11-24 | 22.58 | 21.96 | 22.21 | 22.25 | 7845200.0 | 22.25 |
2020-11-23 | 22.88 | 21.75 | 22.77 | 22.14 | 12699600.0 | 22.14 |
2020-11-20 | 22.74 | 21.88 | 22.47 | 22.63 | 12023300.0 | 22.63 |
2020-11-19 | 22.97 | 22.19 | 22.67 | 22.6 | 8193400.0 | 22.6 |
2020-11-18 | 23.82 | 22.5 | 23.8 | 22.58 | 11270900.0 | 22.58 |
2020-11-17 | 25.57 | 23.23 | 25.23 | 23.71 | 26530700.0 | 23.71 |
2020-11-16 | 28.03 | 26.93 | 26.99 | 27.77 | 10339700.0 | 27.77 |
2020-11-13 | 26.98 | 26.25 | 26.44 | 26.7 | 5093100.0 | 26.7 |
2020-11-12 | 26.88 | 26.04 | 26.47 | 26.17 | 3191400.0 | 26.17 |
2020-11-11 | 26.4 | 25.8 | 26.23 | 26.13 | 3634700.0 | 26.13 |
2020-11-10 | 26.92 | 25.68 | 26.59 | 26.36 | 7826900.0 | 26.36 |
2020-11-09 | 27.57 | 25.26 | 25.71 | 26.97 | 6512500.0 | 26.97 |
2020-11-06 | 26.29 | 25.41 | 25.99 | 25.8 | 6261900.0 | 25.8 |
2020-11-05 | 26.69 | 24.5 | 26.53 | 25.8 | 7533500.0 | 25.8 |
2020-11-04 | 26.6 | 25.14 | 25.18 | 26.26 | 6023600.0 | 26.26 |
2020-11-03 | 25.41 | 24.35 | 25.35 | 24.92 | 9318100.0 | 24.92 |
2020-11-02 | 25.7 | 24.7 | 24.75 | 25.19 | 10540200.0 | 25.19 |
2020-10-30 | 24.93 | 24.13 | 24.74 | 24.7 | 10696200.0 | 24.7 |
2020-10-29 | 25.64 | 24.45 | 24.58 | 25.04 | 13177300.0 | 25.04 |
2020-10-28 | 24.73 | 23.26 | 23.69 | 24.6 | 9181400.0 | 24.6 |
2020-10-27 | 24.28 | 22.82 | 22.93 | 23.98 | 9394700.0 | 23.98 |
2020-10-26 | 23.19 | 22.57 | 23.19 | 23.1 | 6276300.0 | 23.1 |
2020-10-23 | 23.22 | 22.83 | 23.19 | 23.19 | 2467500.0 | 23.19 |
2020-10-22 | 23.27 | 22.42 | 22.56 | 23.02 | 2888300.0 | 23.02 |
2020-10-21 | 23.03 | 22.11 | 22.34 | 22.94 | 3669500.0 | 22.94 |
2020-10-20 | 22.72 | 22.25 | 22.71 | 22.51 | 3251700.0 | 22.51 |
2020-10-19 | 22.99 | 22.32 | 22.62 | 22.52 | 3149200.0 | 22.52 |
2020-10-16 | 23.36 | 22.17 | 23.06 | 22.39 | 6154500.0 | 22.39 |
2020-10-15 | 22.98 | 22.52 | 22.53 | 22.97 | 2342400.0 | 22.97 |
2020-10-14 | 23.3 | 22.45 | 23.05 | 23.0 | 4137400.0 | 23.0 |
2020-10-13 | 23.8 | 23.27 | 23.62 | 23.45 | 3039800.0 | 23.45 |
2020-10-12 | 24.35 | 23.61 | 23.94 | 23.66 | 1965700.0 | 23.66 |
2020-10-09 | 24.22 | 23.75 | 23.97 | 23.93 | 1601200.0 | 23.93 |
2020-10-08 | 24.75 | 23.69 | 24.5 | 23.73 | 3066400.0 | 23.73 |
2020-10-07 | 24.5 | 23.82 | 23.97 | 24.4 | 2533100.0 | 24.4 |
2020-10-06 | 24.21 | 23.4 | 23.6 | 23.77 | 3675900.0 | 23.77 |
2020-10-05 | 23.68 | 23.12 | 23.55 | 23.4 | 3054100.0 | 23.4 |
2020-10-02 | 23.27 | 22.66 | 22.7 | 22.85 | 1566300.0 | 22.85 |
2020-10-01 | 23.18 | 22.59 | 22.92 | 23.18 | 2224400.0 | 23.18 |
2020-09-30 | 22.98 | 22.35 | 22.66 | 22.58 | 3679000.0 | 22.58 |
2020-09-29 | 22.91 | 22.37 | 22.59 | 22.8 | 5333500.0 | 22.8 |
2020-09-28 | 23.62 | 22.29 | 23.29 | 22.58 | 7273800.0 | 22.58 |
2020-09-25 | 23.6 | 22.77 | 23.6 | 23.29 | 5122300.0 | 23.29 |
2020-09-24 | 24.01 | 22.83 | 23.43 | 23.8 | 3989900.0 | 23.8 |
2020-09-23 | 24.5 | 23.37 | 23.6 | 23.66 | 5997500.0 | 23.66 |
2020-09-22 | 23.65 | 22.95 | 23.09 | 23.58 | 3790700.0 | 23.58 |
2020-09-21 | 23.55 | 22.23 | 22.72 | 23.51 | 5183300.0 | 23.51 |
2020-09-18 | 23.23 | 22.47 | 22.83 | 23.2 | 4436300.0 | 23.2 |
2020-09-17 | 22.98 | 22.11 | 22.27 | 22.88 | 3402600.0 | 22.88 |
2020-09-16 | 22.91 | 22.02 | 22.37 | 22.75 | 4537800.0 | 22.75 |
2020-09-15 | 22.51 | 21.77 | 22.02 | 22.26 | 3320900.0 | 22.26 |
2020-09-14 | 22.39 | 21.42 | 21.46 | 22.31 | 4038800.0 | 22.31 |
2020-09-11 | 21.72 | 20.97 | 21.5 | 21.32 | 4613000.0 | 21.32 |
2020-09-10 | 21.54 | 21.03 | 21.39 | 21.4 | 4711200.0 | 21.4 |
2020-09-09 | 21.51 | 20.84 | 21.34 | 21.08 | 3593200.0 | 21.08 |
2020-09-08 | 21.47 | 20.55 | 21.14 | 21.24 | 9953200.0 | 21.24 |
2020-09-04 | 22.13 | 21.46 | 21.62 | 22.01 | 7423900.0 | 22.01 |
2020-09-03 | 22.25 | 21.39 | 21.88 | 22.09 | 5242100.0 | 22.09 |
2020-09-02 | 22.87 | 21.5 | 22.85 | 22.21 | 7766700.0 | 22.21 |
2020-09-01 | 22.75 | 21.82 | 21.9 | 22.73 | 4863700.0 | 22.73 |
2020-08-31 | 22.32 | 20.91 | 21.0 | 21.65 | 8737100.0 | 21.65 |
2020-08-28 | 21.74 | 19.52 | 19.62 | 21.43 | 9731300.0 | 21.43 |
2020-08-27 | 19.62 | 18.9 | 19.46 | 19.61 | 7144000.0 | 19.61 |
2020-08-26 | 19.64 | 19.23 | 19.51 | 19.56 | 5035200.0 | 19.56 |
2020-08-25 | 19.73 | 19.13 | 19.3 | 19.63 | 6026400.0 | 19.63 |
2020-08-24 | 19.59 | 19.08 | 19.1 | 19.46 | 3730900.0 | 19.46 |
2020-08-21 | 19.11 | 18.72 | 18.91 | 19.02 | 2959900.0 | 19.02 |
2020-08-20 | 19.18 | 18.67 | 18.7 | 18.91 | 4678600.0 | 18.91 |
2020-08-19 | 19.32 | 18.48 | 19.01 | 18.83 | 4785400.0 | 18.83 |
2020-08-18 | 19.6 | 19.05 | 19.05 | 19.13 | 6035600.0 | 19.13 |
2020-08-17 | 19.64 | 18.5 | 19.55 | 19.27 | 12103300.0 | 19.27 |
2020-08-14 | 19.75 | 18.2 | 19.01 | 19.26 | 46860100.0 | 19.26 |
2020-08-13 | 22.48 | 21.64 | 22.34 | 21.68 | 6955400.0 | 21.68 |
2020-08-12 | 22.66 | 22.12 | 22.24 | 22.22 | 3395900.0 | 22.22 |
2020-08-11 | 22.5 | 21.88 | 22.44 | 22.11 | 5501400.0 | 22.11 |
2020-08-10 | 22.74 | 22.21 | 22.43 | 22.5 | 4463300.0 | 22.5 |
2020-08-07 | 22.62 | 21.87 | 21.87 | 22.61 | 4783100.0 | 22.61 |
2020-08-06 | 23.05 | 22.4 | 22.79 | 22.92 | 2631400.0 | 22.92 |
2020-08-05 | 22.83 | 21.95 | 22.8 | 22.77 | 3312500.0 | 22.77 |
2020-08-04 | 22.9 | 21.83 | 21.86 | 22.72 | 4595000.0 | 22.72 |
2020-08-03 | 21.76 | 21.21 | 21.27 | 21.7 | 3212300.0 | 21.7 |
2020-07-31 | 21.25 | 20.64 | 20.79 | 21.1 | 6569300.0 | 21.1 |
2020-07-30 | 21.16 | 20.31 | 20.5 | 20.66 | 4596300.0 | 20.66 |
2020-07-29 | 21.1 | 20.68 | 20.81 | 20.75 | 4569500.0 | 20.75 |
2020-07-28 | 20.95 | 20.53 | 20.7 | 20.66 | 5414800.0 | 20.66 |
2020-07-27 | 20.87 | 20.14 | 20.5 | 20.71 | 7139300.0 | 20.71 |
2020-07-24 | 20.48 | 19.75 | 20.25 | 20.4 | 8095500.0 | 20.4 |
2020-07-23 | 22.5 | 20.75 | 22.49 | 21.18 | 11156700.0 | 21.18 |
2020-07-22 | 22.56 | 21.91 | 22.3 | 22.53 | 4802100.0 | 22.53 |
2020-07-21 | 23.19 | 22.59 | 22.85 | 22.65 | 4202000.0 | 22.65 |
2020-07-20 | 22.8 | 22.17 | 22.32 | 22.68 | 3204500.0 | 22.68 |
2020-07-17 | 22.68 | 22.07 | 22.6 | 22.31 | 2766100.0 | 22.31 |
2020-07-16 | 22.83 | 22.3 | 22.38 | 22.59 | 3108200.0 | 22.59 |
2020-07-15 | 23.32 | 22.71 | 23.16 | 23.02 | 5449300.0 | 23.02 |
2020-07-14 | 23.26 | 22.03 | 22.89 | 23.25 | 5986300.0 | 23.25 |
2020-07-13 | 23.67 | 22.55 | 23.24 | 22.86 | 6333200.0 | 22.86 |
2020-07-10 | 23.27 | 22.81 | 23.1 | 22.99 | 3353900.0 | 22.99 |
2020-07-09 | 23.43 | 22.7 | 23.31 | 23.14 | 6467400.0 | 23.14 |
2020-07-08 | 23.75 | 22.66 | 23.59 | 22.89 | 7885500.0 | 22.89 |
2020-07-07 | 23.79 | 23.2 | 23.54 | 23.33 | 6622400.0 | 23.33 |
2020-07-06 | 25.67 | 23.44 | 24.94 | 23.94 | 14919700.0 | 23.94 |
2020-07-02 | 24.54 | 23.45 | 23.71 | 23.82 | 6560100.0 | 23.82 |
2020-07-01 | 23.93 | 23.1 | 23.34 | 23.14 | 3577700.0 | 23.14 |
2020-06-30 | 23.53 | 22.95 | 23.44 | 23.19 | 4999500.0 | 23.19 |
2020-06-29 | 23.5 | 22.31 | 22.79 | 23.26 | 6217100.0 | 23.26 |
2020-06-26 | 23.18 | 22.11 | 22.79 | 22.72 | 6097100.0 | 22.72 |
2020-06-25 | 22.79 | 21.92 | 21.96 | 22.57 | 7290100.0 | 22.57 |
2020-06-24 | 23.0 | 22.0 | 22.99 | 22.92 | 17565200.0 | 22.92 |
2020-06-23 | 24.4 | 23.53 | 24.35 | 23.75 | 10004000.0 | 23.75 |
2020-06-22 | 24.49 | 23.15 | 24.4 | 24.27 | 10591500.0 | 24.27 |
2020-06-19 | 26.32 | 23.82 | 24.89 | 24.46 | 18513300.0 | 24.46 |
2020-06-18 | 25.0 | 23.84 | 24.07 | 24.82 | 10207300.0 | 24.82 |
2020-06-17 | 25.24 | 23.0 | 23.02 | 24.73 | 23406400.0 | 24.73 |
2020-06-16 | 26.45 | 22.59 | 25.93 | 24.1 | 71099400.0 | 24.1 |
2020-06-15 | 19.47 | 17.34 | 17.48 | 19.15 | 12352100.0 | 19.15 |
2020-06-12 | 18.64 | 17.56 | 18.03 | 17.8 | 7147300.0 | 17.8 |
2020-06-11 | 18.0 | 17.44 | 17.6 | 17.84 | 7110700.0 | 17.84 |
2020-06-10 | 18.5 | 18.12 | 18.2 | 18.25 | 4737300.0 | 18.25 |
2020-06-09 | 18.38 | 17.33 | 17.49 | 18.09 | 5965100.0 | 18.09 |
2020-06-08 | 18.52 | 17.4 | 18.22 | 17.51 | 8160200.0 | 17.51 |
2020-06-05 | 18.66 | 17.94 | 17.99 | 18.06 | 7283400.0 | 18.06 |
2020-06-04 | 18.19 | 17.31 | 17.82 | 17.75 | 8549500.0 | 17.75 |
2020-06-03 | 17.91 | 17.2 | 17.2 | 17.86 | 7906300.0 | 17.86 |
2020-06-02 | 17.2 | 16.37 | 16.67 | 17.2 | 7536800.0 | 17.2 |
2020-06-01 | 16.8 | 16.13 | 16.32 | 16.7 | 5151400.0 | 16.7 |
2020-05-29 | 16.77 | 15.5 | 15.77 | 16.59 | 17089800.0 | 16.59 |
2020-05-28 | 15.93 | 15.63 | 15.8 | 15.77 | 7884600.0 | 15.77 |
2020-05-27 | 16.14 | 15.6 | 16.03 | 15.93 | 6054100.0 | 15.93 |
2020-05-26 | 16.45 | 15.73 | 15.9 | 15.87 | 10028800.0 | 15.87 |
2020-05-22 | 16.25 | 15.3 | 16.01 | 15.5 | 17047800.0 | 15.5 |
2020-05-21 | 16.53 | 16.01 | 16.31 | 16.5 | 10259500.0 | 16.5 |
2020-05-20 | 17.94 | 15.88 | 17.63 | 16.76 | 17220600.0 | 16.76 |
2020-05-19 | 18.2 | 16.56 | 17.5 | 17.66 | 18251500.0 | 17.66 |
2020-05-18 | 18.84 | 17.97 | 18.38 | 18.33 | 12689000.0 | 18.33 |
2020-05-15 | 18.06 | 17.39 | 17.5 | 17.95 | 6759200.0 | 17.95 |
2020-05-14 | 17.72 | 16.5 | 17.2 | 17.48 | 5873300.0 | 17.48 |
2020-05-13 | 18.15 | 16.88 | 18.09 | 17.33 | 9437000.0 | 17.33 |
2020-05-12 | 18.28 | 17.8 | 18.02 | 17.8 | 3858700.0 | 17.8 |
2020-05-11 | 18.24 | 17.45 | 17.52 | 17.9 | 4365000.0 | 17.9 |
2020-05-08 | 17.64 | 17.0 | 17.05 | 17.53 | 4824200.0 | 17.53 |
2020-05-07 | 17.51 | 16.79 | 17.11 | 16.83 | 5085200.0 | 16.83 |
2020-05-06 | 17.33 | 16.83 | 16.84 | 16.96 | 3701600.0 | 16.96 |
2020-05-05 | 17.06 | 16.57 | 16.64 | 16.57 | 3933100.0 | 16.57 |
2020-05-04 | 16.65 | 16.13 | 16.2 | 16.43 | 5424800.0 | 16.43 |
2020-05-01 | 16.64 | 16.06 | 16.62 | 16.36 | 6470900.0 | 16.36 |
2020-04-30 | 17.53 | 16.64 | 17.13 | 16.97 | 8171900.0 | 16.97 |
2020-04-29 | 17.51 | 16.45 | 16.95 | 17.22 | 5838500.0 | 17.22 |
2020-04-28 | 17.28 | 16.13 | 17.22 | 16.65 | 8616000.0 | 16.65 |
2020-04-27 | 17.75 | 17.14 | 17.75 | 17.22 | 8948200.0 | 17.22 |
2020-04-24 | 18.2 | 17.12 | 18.15 | 17.76 | 7282900.0 | 17.76 |
2020-04-23 | 18.67 | 17.93 | 18.26 | 18.14 | 4758200.0 | 18.14 |
2020-04-22 | 18.74 | 18.07 | 18.68 | 18.43 | 6849000.0 | 18.43 |
2020-04-21 | 18.98 | 18.07 | 18.83 | 18.57 | 7982500.0 | 18.57 |
2020-04-20 | 19.69 | 18.92 | 18.98 | 19.25 | 5161100.0 | 19.25 |
2020-04-17 | 19.82 | 18.85 | 19.76 | 19.28 | 4894600.0 | 19.28 |
2020-04-16 | 19.35 | 18.64 | 18.64 | 19.24 | 6435000.0 | 19.24 |
2020-04-15 | 18.65 | 17.53 | 17.84 | 18.45 | 6125600.0 | 18.45 |
2020-04-14 | 18.56 | 17.88 | 18.0 | 18.05 | 10723900.0 | 18.05 |
2020-04-13 | 17.49 | 16.93 | 17.21 | 17.43 | 7992000.0 | 17.43 |
2020-04-09 | 17.79 | 16.39 | 16.45 | 17.37 | 17791900.0 | 17.37 |
2020-04-08 | 16.74 | 15.71 | 16.1 | 16.51 | 35105300.0 | 16.51 |
2020-04-07 | 17.55 | 14.51 | 17.5 | 17.3 | 60064600.0 | 17.3 |
2020-04-06 | 17.44 | 16.68 | 17.2 | 16.76 | 8542700.0 | 16.76 |
2020-04-03 | 17.86 | 16.57 | 17.85 | 17.06 | 8712500.0 | 17.06 |
2020-04-02 | 18.53 | 17.61 | 18.18 | 17.9 | 6242900.0 | 17.9 |
2020-04-01 | 18.58 | 17.27 | 17.59 | 18.18 | 4223300.0 | 18.18 |
2020-03-31 | 18.99 | 17.67 | 18.47 | 17.8 | 14388700.0 | 17.8 |
2020-03-30 | 18.82 | 18.21 | 18.76 | 18.66 | 8431200.0 | 18.66 |
2020-03-27 | 18.97 | 18.05 | 18.82 | 18.58 | 5736100.0 | 18.58 |
2020-03-26 | 19.83 | 18.75 | 18.99 | 19.51 | 5854900.0 | 19.51 |
2020-03-25 | 20.17 | 18.46 | 18.78 | 18.55 | 9415600.0 | 18.55 |
2020-03-24 | 18.97 | 17.8 | 18.46 | 18.71 | 6051300.0 | 18.71 |
2020-03-23 | 17.76 | 16.55 | 17.6 | 17.47 | 5387700.0 | 17.47 |
2020-03-20 | 18.25 | 17.24 | 17.89 | 17.54 | 5114200.0 | 17.54 |
2020-03-19 | 17.92 | 16.12 | 16.59 | 17.15 | 6306700.0 | 17.15 |
2020-03-18 | 17.79 | 15.82 | 16.5 | 17.02 | 6987200.0 | 17.02 |
2020-03-17 | 18.45 | 16.56 | 17.79 | 18.19 | 6426500.0 | 18.19 |
2020-03-16 | 18.39 | 16.51 | 16.92 | 17.57 | 6163800.0 | 17.57 |
2020-03-13 | 19.77 | 17.72 | 19.4 | 18.69 | 6237800.0 | 18.69 |
2020-03-12 | 18.96 | 16.27 | 18.37 | 18.54 | 8912100.0 | 18.54 |
2020-03-11 | 20.9 | 19.58 | 20.1 | 19.76 | 5628800.0 | 19.76 |
2020-03-10 | 21.04 | 19.98 | 20.84 | 20.85 | 4965100.0 | 20.85 |
2020-03-09 | 20.57 | 18.89 | 20.06 | 20.01 | 8376600.0 | 20.01 |
2020-03-06 | 23.05 | 20.93 | 22.83 | 21.5 | 10098700.0 | 21.5 |
2020-03-05 | 23.9 | 23.11 | 23.4 | 23.43 | 6389400.0 | 23.43 |
2020-03-04 | 24.12 | 23.55 | 23.74 | 23.93 | 5175100.0 | 23.93 |
2020-03-03 | 24.75 | 22.97 | 23.83 | 23.36 | 7186400.0 | 23.36 |
2020-03-02 | 23.83 | 22.2 | 22.83 | 23.79 | 7378200.0 | 23.79 |
2020-02-28 | 23.0 | 21.15 | 22.94 | 22.43 | 14990300.0 | 22.43 |
2020-02-27 | 25.0 | 23.51 | 24.19 | 24.42 | 10228300.0 | 24.42 |
2020-02-26 | 24.88 | 24.08 | 24.25 | 24.26 | 6448200.0 | 24.26 |
2020-02-25 | 24.8 | 23.64 | 24.75 | 23.98 | 11893800.0 | 23.98 |
2020-02-24 | 24.38 | 22.66 | 22.94 | 24.18 | 6856300.0 | 24.18 |
2020-02-21 | 24.7 | 23.88 | 24.49 | 24.1 | 5623300.0 | 24.1 |
2020-02-20 | 25.39 | 24.43 | 24.99 | 24.72 | 8496800.0 | 24.72 |
2020-02-19 | 25.75 | 24.82 | 25.55 | 25.05 | 9804500.0 | 25.05 |
2020-02-18 | 26.5 | 24.83 | 26.45 | 25.3 | 12435500.0 | 25.3 |