Noah Holdings Limitedのデータ
- Home
- Noah Holdings Limitedの株価データ
Noah Holdings Limitedの基本情報
名前 |
Noah Holdings Limited |
ティッカー |
NOAH |
国 |
China |
上場年 |
2010.0 |
セクター |
Finance |
Noah Holdings Limitedの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
51.22 |
50.0 |
50.0 |
50.45 |
163500.0 |
50.45 |
2021-02-12 |
51.01 |
50.2 |
50.34 |
50.39 |
106400.0 |
50.39 |
2021-02-11 |
51.33 |
49.94 |
50.12 |
50.6 |
116800.0 |
50.6 |
2021-02-10 |
52.77 |
49.35 |
52.04 |
49.71 |
264400.0 |
49.71 |
2021-02-09 |
52.09 |
49.78 |
49.78 |
51.45 |
210800.0 |
51.45 |
2021-02-08 |
50.81 |
49.68 |
50.21 |
50.24 |
261500.0 |
50.24 |
2021-02-05 |
51.24 |
49.82 |
50.12 |
50.05 |
253500.0 |
50.05 |
2021-02-04 |
50.6 |
49.12 |
49.5 |
49.86 |
144800.0 |
49.86 |
2021-02-03 |
49.75 |
48.81 |
49.4 |
49.23 |
191900.0 |
49.23 |
2021-02-02 |
49.89 |
48.18 |
49.89 |
49.1 |
342600.0 |
49.1 |
2021-02-01 |
49.67 |
47.66 |
48.0 |
49.57 |
354100.0 |
49.57 |
2021-01-29 |
49.2 |
46.91 |
47.74 |
47.6 |
294000.0 |
47.6 |
2021-01-28 |
49.34 |
47.3 |
48.91 |
48.1 |
322500.0 |
48.1 |
2021-01-27 |
49.78 |
47.52 |
48.46 |
48.91 |
227500.0 |
48.91 |
2021-01-26 |
49.9 |
48.33 |
49.6 |
49.09 |
275900.0 |
49.09 |
2021-01-25 |
51.72 |
49.16 |
49.76 |
49.91 |
372600.0 |
49.91 |
2021-01-22 |
50.0 |
48.95 |
49.85 |
49.58 |
202800.0 |
49.58 |
2021-01-21 |
49.88 |
48.56 |
49.27 |
49.22 |
180800.0 |
49.22 |
2021-01-20 |
49.66 |
47.87 |
49.19 |
49.27 |
329800.0 |
49.27 |
2021-01-19 |
49.78 |
48.78 |
49.5 |
48.94 |
313200.0 |
48.94 |
2021-01-15 |
49.49 |
48.51 |
48.86 |
48.8 |
91500.0 |
48.8 |
2021-01-14 |
49.85 |
48.9 |
48.9 |
48.98 |
115000.0 |
48.98 |
2021-01-13 |
49.19 |
48.42 |
48.71 |
48.77 |
201100.0 |
48.77 |
2021-01-12 |
49.14 |
47.5 |
47.5 |
48.59 |
235900.0 |
48.59 |
2021-01-11 |
48.64 |
46.6 |
48.0 |
47.49 |
305700.0 |
47.49 |
2021-01-08 |
49.38 |
47.69 |
49.06 |
48.72 |
510300.0 |
48.72 |
2021-01-07 |
49.32 |
48.26 |
48.62 |
48.76 |
455600.0 |
48.76 |
2021-01-06 |
49.78 |
48.1 |
49.19 |
49.26 |
252200.0 |
49.26 |
2021-01-05 |
49.3 |
46.49 |
46.74 |
48.95 |
404100.0 |
48.95 |
2021-01-04 |
49.31 |
45.75 |
48.0 |
46.85 |
312500.0 |
46.85 |
2020-12-31 |
47.92 |
44.97 |
47.2 |
47.81 |
270700.0 |
47.81 |
2020-12-30 |
48.39 |
45.33 |
45.33 |
47.77 |
348500.0 |
47.77 |
2020-12-29 |
45.41 |
44.23 |
44.25 |
44.91 |
213900.0 |
44.91 |
2020-12-28 |
44.68 |
43.63 |
44.23 |
44.32 |
217600.0 |
44.32 |
2020-12-24 |
44.18 |
42.61 |
42.88 |
43.63 |
188700.0 |
43.63 |
2020-12-23 |
43.59 |
42.56 |
42.82 |
43.03 |
287900.0 |
43.03 |
2020-12-22 |
42.8 |
41.5 |
41.77 |
42.46 |
219000.0 |
42.46 |
2020-12-21 |
42.5 |
41.1 |
41.52 |
41.77 |
291400.0 |
41.77 |
2020-12-18 |
41.96 |
39.63 |
39.63 |
41.94 |
439500.0 |
41.94 |
2020-12-17 |
40.65 |
39.28 |
39.28 |
39.6 |
255400.0 |
39.6 |
2020-12-16 |
39.5 |
38.32 |
38.42 |
39.1 |
232200.0 |
39.1 |
2020-12-15 |
39.11 |
38.02 |
38.92 |
38.19 |
200000.0 |
38.19 |
2020-12-14 |
39.52 |
38.6 |
39.29 |
38.91 |
329100.0 |
38.91 |
2020-12-11 |
40.0 |
37.22 |
37.3 |
39.45 |
346900.0 |
39.45 |
2020-12-10 |
37.9 |
36.63 |
37.12 |
37.18 |
311700.0 |
37.18 |
2020-12-09 |
37.48 |
35.25 |
35.5 |
36.98 |
264300.0 |
36.98 |
2020-12-08 |
35.98 |
33.83 |
33.83 |
35.7 |
242400.0 |
35.7 |
2020-12-07 |
33.8 |
32.59 |
32.59 |
33.62 |
243600.0 |
33.62 |
2020-12-04 |
33.72 |
32.66 |
32.83 |
33.01 |
181800.0 |
33.01 |
2020-12-03 |
32.75 |
31.63 |
32.12 |
32.42 |
158800.0 |
32.42 |
2020-12-02 |
32.33 |
31.49 |
31.99 |
32.05 |
269500.0 |
32.05 |
2020-12-01 |
33.5 |
30.93 |
32.8 |
31.63 |
253500.0 |
31.63 |
2020-11-30 |
33.21 |
29.41 |
33.21 |
29.6 |
513000.0 |
29.6 |
2020-11-27 |
33.68 |
32.85 |
32.98 |
33.64 |
119500.0 |
33.64 |
2020-11-25 |
33.32 |
32.68 |
32.84 |
32.83 |
179900.0 |
32.83 |
2020-11-24 |
33.68 |
32.6 |
32.6 |
33.07 |
137700.0 |
33.07 |
2020-11-23 |
32.99 |
32.02 |
32.03 |
32.51 |
171000.0 |
32.51 |
2020-11-20 |
32.5 |
31.8 |
31.8 |
32.04 |
134000.0 |
32.04 |
2020-11-19 |
32.3 |
30.37 |
30.5 |
31.75 |
191600.0 |
31.75 |
2020-11-18 |
31.21 |
30.04 |
31.21 |
30.11 |
123900.0 |
30.11 |
2020-11-17 |
31.43 |
30.49 |
30.67 |
31.3 |
107700.0 |
31.3 |
2020-11-16 |
31.37 |
30.76 |
31.0 |
30.9 |
81100.0 |
30.9 |
2020-11-13 |
30.96 |
29.93 |
30.32 |
30.55 |
102400.0 |
30.55 |
2020-11-12 |
30.98 |
29.87 |
30.09 |
29.99 |
147400.0 |
29.99 |
2020-11-11 |
31.17 |
28.66 |
28.66 |
30.06 |
275000.0 |
30.06 |
2020-11-10 |
29.2 |
28.4 |
29.2 |
28.6 |
108700.0 |
28.6 |
2020-11-09 |
30.49 |
28.42 |
28.43 |
29.39 |
309500.0 |
29.39 |
2020-11-06 |
28.47 |
27.43 |
27.43 |
27.93 |
187600.0 |
27.93 |
2020-11-05 |
27.92 |
26.32 |
26.75 |
27.45 |
155700.0 |
27.45 |
2020-11-04 |
26.81 |
25.53 |
25.82 |
26.45 |
108200.0 |
26.45 |
2020-11-03 |
26.36 |
25.29 |
26.36 |
25.64 |
196000.0 |
25.64 |
2020-11-02 |
26.84 |
26.0 |
26.72 |
26.18 |
128400.0 |
26.18 |
2020-10-30 |
26.63 |
26.12 |
26.55 |
26.33 |
100800.0 |
26.33 |
2020-10-29 |
26.72 |
26.14 |
26.33 |
26.65 |
106600.0 |
26.65 |
2020-10-28 |
26.83 |
26.13 |
26.81 |
26.4 |
190500.0 |
26.4 |
2020-10-27 |
27.47 |
27.0 |
27.0 |
27.19 |
124800.0 |
27.19 |
2020-10-26 |
27.7 |
26.86 |
27.51 |
27.1 |
118600.0 |
27.1 |
2020-10-23 |
27.93 |
27.31 |
27.93 |
27.66 |
120900.0 |
27.66 |
2020-10-22 |
28.12 |
27.4 |
28.12 |
28.05 |
186100.0 |
28.05 |
2020-10-21 |
28.25 |
27.82 |
28.2 |
27.95 |
144800.0 |
27.95 |
2020-10-20 |
28.27 |
27.75 |
27.94 |
27.92 |
122600.0 |
27.92 |
2020-10-19 |
28.53 |
27.43 |
28.0 |
27.82 |
143200.0 |
27.82 |
2020-10-16 |
29.75 |
27.92 |
28.79 |
28.04 |
374400.0 |
28.04 |
2020-10-15 |
27.47 |
26.65 |
27.07 |
27.0 |
82600.0 |
27.0 |
2020-10-14 |
27.84 |
27.3 |
27.55 |
27.4 |
128000.0 |
27.4 |
2020-10-13 |
27.91 |
27.22 |
27.55 |
27.68 |
111600.0 |
27.68 |
2020-10-12 |
28.2 |
27.51 |
28.2 |
27.77 |
103700.0 |
27.77 |
2020-10-09 |
28.04 |
27.64 |
27.97 |
27.86 |
95600.0 |
27.86 |
2020-10-08 |
27.93 |
27.33 |
27.39 |
27.93 |
60100.0 |
27.93 |
2020-10-07 |
27.71 |
27.19 |
27.43 |
27.28 |
115700.0 |
27.28 |
2020-10-06 |
27.79 |
27.14 |
27.46 |
27.29 |
97300.0 |
27.29 |
2020-10-05 |
27.59 |
27.11 |
27.15 |
27.29 |
158900.0 |
27.29 |
2020-10-02 |
27.32 |
26.37 |
26.37 |
27.02 |
92200.0 |
27.02 |
2020-10-01 |
26.85 |
26.11 |
26.26 |
26.78 |
175300.0 |
26.78 |
2020-09-30 |
27.52 |
26.06 |
26.35 |
26.07 |
298100.0 |
26.07 |
2020-09-29 |
26.15 |
25.83 |
26.03 |
26.12 |
124900.0 |
26.12 |
2020-09-28 |
26.1 |
25.36 |
25.6 |
26.07 |
196000.0 |
26.07 |
2020-09-25 |
25.44 |
24.77 |
24.95 |
25.24 |
205000.0 |
25.24 |
2020-09-24 |
26.34 |
25.1 |
26.34 |
25.22 |
372400.0 |
25.22 |
2020-09-23 |
27.31 |
26.5 |
26.77 |
26.59 |
293100.0 |
26.59 |
2020-09-22 |
27.78 |
26.82 |
27.65 |
26.82 |
166000.0 |
26.82 |
2020-09-21 |
27.9 |
27.3 |
27.5 |
27.74 |
158800.0 |
27.74 |
2020-09-18 |
28.12 |
27.52 |
28.12 |
27.86 |
194700.0 |
27.86 |
2020-09-17 |
27.84 |
27.43 |
27.53 |
27.74 |
273500.0 |
27.74 |
2020-09-16 |
28.16 |
27.6 |
28.09 |
27.75 |
253400.0 |
27.75 |
2020-09-15 |
28.34 |
27.9 |
28.32 |
28.09 |
138600.0 |
28.09 |
2020-09-14 |
28.67 |
27.96 |
28.18 |
28.09 |
298300.0 |
28.09 |
2020-09-11 |
28.18 |
27.5 |
27.51 |
27.93 |
138700.0 |
27.93 |
2020-09-10 |
28.34 |
27.41 |
28.21 |
27.47 |
244400.0 |
27.47 |
2020-09-09 |
28.84 |
27.68 |
28.75 |
28.17 |
240600.0 |
28.17 |
2020-09-08 |
28.75 |
28.05 |
28.12 |
28.68 |
401900.0 |
28.68 |
2020-09-04 |
28.76 |
27.81 |
28.5 |
28.55 |
447600.0 |
28.55 |
2020-09-03 |
28.94 |
27.81 |
28.94 |
28.5 |
459000.0 |
28.5 |
2020-09-02 |
29.1 |
28.23 |
28.57 |
28.99 |
264900.0 |
28.99 |
2020-09-01 |
28.65 |
27.87 |
28.14 |
28.27 |
219200.0 |
28.27 |
2020-08-31 |
29.07 |
27.96 |
28.0 |
28.0 |
428700.0 |
28.0 |
2020-08-28 |
28.12 |
27.11 |
27.34 |
28.08 |
430600.0 |
28.08 |
2020-08-27 |
28.9 |
26.9 |
28.16 |
27.08 |
352600.0 |
27.08 |
2020-08-26 |
28.8 |
27.46 |
27.69 |
27.99 |
769600.0 |
27.99 |
2020-08-25 |
30.89 |
27.02 |
30.68 |
27.62 |
682200.0 |
27.62 |
2020-08-24 |
30.97 |
29.97 |
30.49 |
30.27 |
376700.0 |
30.27 |
2020-08-21 |
31.39 |
30.17 |
31.04 |
30.49 |
272400.0 |
30.49 |
2020-08-20 |
31.47 |
30.3 |
30.57 |
30.97 |
415500.0 |
30.97 |
2020-08-19 |
30.75 |
30.35 |
30.64 |
30.5 |
336000.0 |
30.5 |
2020-08-18 |
31.11 |
30.57 |
31.03 |
30.66 |
162100.0 |
30.66 |
2020-08-17 |
30.98 |
30.49 |
30.71 |
30.81 |
155400.0 |
30.81 |
2020-08-14 |
30.59 |
30.31 |
30.51 |
30.59 |
132000.0 |
30.59 |
2020-08-13 |
30.82 |
30.33 |
30.8 |
30.51 |
231500.0 |
30.51 |
2020-08-12 |
31.45 |
30.33 |
30.8 |
30.79 |
348500.0 |
30.79 |
2020-08-11 |
30.8 |
30.07 |
30.8 |
30.56 |
285200.0 |
30.56 |
2020-08-10 |
31.53 |
30.43 |
30.99 |
30.69 |
260600.0 |
30.69 |
2020-08-07 |
31.63 |
30.6 |
31.09 |
30.7 |
375500.0 |
30.7 |
2020-08-06 |
31.9 |
30.91 |
31.57 |
31.59 |
209900.0 |
31.59 |
2020-08-05 |
31.83 |
31.41 |
31.55 |
31.5 |
130000.0 |
31.5 |
2020-08-04 |
31.61 |
30.03 |
30.04 |
31.31 |
233000.0 |
31.31 |
2020-08-03 |
30.89 |
29.85 |
30.73 |
29.88 |
396000.0 |
29.88 |
2020-07-31 |
30.99 |
30.33 |
30.57 |
30.47 |
231300.0 |
30.47 |
2020-07-30 |
31.13 |
30.03 |
30.15 |
30.48 |
378600.0 |
30.48 |
2020-07-29 |
30.54 |
29.76 |
29.76 |
30.35 |
205800.0 |
30.35 |
2020-07-28 |
30.09 |
29.1 |
29.53 |
29.57 |
276500.0 |
29.57 |
2020-07-27 |
29.83 |
29.4 |
29.59 |
29.51 |
202900.0 |
29.51 |
2020-07-24 |
30.21 |
29.25 |
29.73 |
29.54 |
508600.0 |
29.54 |
2020-07-23 |
31.16 |
30.2 |
30.9 |
30.25 |
537100.0 |
30.25 |
2020-07-22 |
32.6 |
31.17 |
32.24 |
31.17 |
455500.0 |
31.17 |
2020-07-21 |
32.67 |
31.42 |
31.97 |
32.55 |
267900.0 |
32.55 |
2020-07-20 |
32.09 |
29.92 |
30.0 |
31.63 |
410400.0 |
31.63 |
2020-07-17 |
30.46 |
29.5 |
30.06 |
29.58 |
304700.0 |
29.58 |
2020-07-16 |
30.93 |
29.85 |
30.93 |
29.9 |
716500.0 |
29.9 |
2020-07-15 |
32.94 |
31.48 |
32.7 |
31.5 |
356700.0 |
31.5 |
2020-07-14 |
34.99 |
32.02 |
34.29 |
32.49 |
648900.0 |
32.49 |
2020-07-13 |
36.37 |
34.67 |
34.95 |
35.01 |
384500.0 |
35.01 |
2020-07-10 |
35.35 |
34.1 |
35.35 |
34.64 |
437500.0 |
34.64 |
2020-07-09 |
35.36 |
32.75 |
33.03 |
35.11 |
993700.0 |
35.11 |
2020-07-08 |
33.16 |
30.41 |
30.54 |
32.62 |
823200.0 |
32.62 |
2020-07-07 |
30.47 |
29.56 |
30.31 |
29.94 |
553700.0 |
29.94 |
2020-07-06 |
31.49 |
27.87 |
27.9 |
30.74 |
1129700.0 |
30.74 |
2020-07-02 |
26.94 |
25.86 |
25.86 |
26.5 |
271400.0 |
26.5 |
2020-07-01 |
25.68 |
24.67 |
25.5 |
25.29 |
233100.0 |
25.29 |
2020-06-30 |
25.78 |
25.13 |
25.5 |
25.47 |
196300.0 |
25.47 |
2020-06-29 |
25.55 |
25.01 |
25.26 |
25.22 |
160200.0 |
25.22 |
2020-06-26 |
26.12 |
24.99 |
25.97 |
25.29 |
229200.0 |
25.29 |
2020-06-25 |
26.52 |
25.12 |
25.29 |
26.24 |
224900.0 |
26.24 |
2020-06-24 |
25.96 |
25.26 |
25.84 |
25.33 |
274100.0 |
25.33 |
2020-06-23 |
26.57 |
25.88 |
26.25 |
26.01 |
357300.0 |
26.01 |
2020-06-22 |
26.5 |
25.35 |
25.4 |
26.11 |
225600.0 |
26.11 |
2020-06-19 |
26.65 |
25.43 |
26.6 |
25.48 |
1113500.0 |
25.48 |
2020-06-18 |
26.36 |
25.88 |
25.94 |
26.07 |
174100.0 |
26.07 |
2020-06-17 |
27.07 |
26.07 |
26.1 |
26.1 |
325100.0 |
26.1 |
2020-06-16 |
26.94 |
25.85 |
26.76 |
26.06 |
382700.0 |
26.06 |
2020-06-15 |
26.08 |
24.43 |
24.86 |
25.94 |
674000.0 |
25.94 |
2020-06-12 |
26.23 |
24.82 |
26.23 |
25.43 |
544900.0 |
25.43 |
2020-06-11 |
26.79 |
25.4 |
26.41 |
25.83 |
440200.0 |
25.83 |
2020-06-10 |
28.26 |
26.91 |
28.26 |
27.21 |
314900.0 |
27.21 |
2020-06-09 |
28.56 |
27.59 |
28.04 |
28.08 |
261100.0 |
28.08 |
2020-06-08 |
28.96 |
27.63 |
27.63 |
28.27 |
541400.0 |
28.27 |
2020-06-05 |
28.0 |
27.39 |
27.67 |
27.52 |
371400.0 |
27.52 |
2020-06-04 |
27.07 |
26.52 |
26.93 |
26.75 |
274400.0 |
26.75 |
2020-06-03 |
27.45 |
26.18 |
26.47 |
27.16 |
617100.0 |
27.16 |
2020-06-02 |
26.56 |
25.62 |
26.56 |
26.02 |
452000.0 |
26.02 |
2020-06-01 |
27.16 |
26.04 |
26.62 |
26.4 |
167000.0 |
26.4 |
2020-05-29 |
26.59 |
25.55 |
25.9 |
26.53 |
362200.0 |
26.53 |
2020-05-28 |
27.06 |
26.05 |
27.06 |
26.05 |
215400.0 |
26.05 |
2020-05-27 |
27.27 |
26.29 |
26.29 |
26.94 |
142000.0 |
26.94 |
2020-05-26 |
27.35 |
26.15 |
26.5 |
26.48 |
198200.0 |
26.48 |
2020-05-22 |
26.62 |
25.21 |
26.62 |
25.82 |
231200.0 |
25.82 |
2020-05-21 |
28.06 |
26.8 |
27.35 |
26.89 |
286400.0 |
26.89 |
2020-05-20 |
29.76 |
27.66 |
28.34 |
27.75 |
347800.0 |
27.75 |
2020-05-19 |
28.5 |
26.63 |
27.83 |
27.77 |
418000.0 |
27.77 |
2020-05-18 |
27.38 |
26.72 |
27.0 |
27.23 |
230100.0 |
27.23 |
2020-05-15 |
26.63 |
25.54 |
25.54 |
26.22 |
149500.0 |
26.22 |
2020-05-14 |
25.84 |
24.69 |
25.32 |
25.78 |
219800.0 |
25.78 |
2020-05-13 |
26.77 |
25.78 |
26.72 |
25.92 |
193500.0 |
25.92 |
2020-05-12 |
27.04 |
26.57 |
26.91 |
26.62 |
135500.0 |
26.62 |
2020-05-11 |
27.13 |
26.54 |
26.69 |
26.82 |
114300.0 |
26.82 |
2020-05-08 |
27.17 |
26.35 |
26.35 |
26.92 |
111900.0 |
26.92 |
2020-05-07 |
26.47 |
25.84 |
26.18 |
25.96 |
134700.0 |
25.96 |
2020-05-06 |
26.4 |
25.81 |
26.0 |
26.03 |
207600.0 |
26.03 |
2020-05-05 |
26.59 |
25.66 |
25.78 |
25.76 |
147700.0 |
25.76 |
2020-05-04 |
25.86 |
25.07 |
25.58 |
25.5 |
344500.0 |
25.5 |
2020-05-01 |
27.16 |
25.55 |
27.16 |
26.01 |
291700.0 |
26.01 |
2020-04-30 |
28.48 |
27.36 |
28.26 |
27.76 |
171800.0 |
27.76 |
2020-04-29 |
29.0 |
27.44 |
27.44 |
28.42 |
217000.0 |
28.42 |
2020-04-28 |
27.94 |
26.49 |
27.71 |
26.85 |
169400.0 |
26.85 |
2020-04-27 |
27.32 |
25.8 |
25.8 |
27.3 |
326500.0 |
27.3 |
2020-04-24 |
25.76 |
25.02 |
25.02 |
25.62 |
238500.0 |
25.62 |
2020-04-23 |
25.3 |
24.4 |
24.44 |
24.97 |
241300.0 |
24.97 |
2020-04-22 |
24.51 |
23.59 |
23.8 |
24.4 |
147700.0 |
24.4 |
2020-04-21 |
24.1 |
23.21 |
23.85 |
23.29 |
420000.0 |
23.29 |
2020-04-20 |
24.81 |
24.08 |
24.37 |
24.24 |
158100.0 |
24.24 |
2020-04-17 |
24.72 |
23.8 |
24.44 |
24.57 |
230200.0 |
24.57 |
2020-04-16 |
24.34 |
23.2 |
24.16 |
23.54 |
314500.0 |
23.54 |
2020-04-15 |
24.18 |
23.35 |
23.67 |
23.96 |
248200.0 |
23.96 |
2020-04-14 |
24.9 |
23.89 |
24.82 |
23.95 |
312300.0 |
23.95 |
2020-04-13 |
24.79 |
23.76 |
24.75 |
24.29 |
363400.0 |
24.29 |
2020-04-09 |
24.76 |
23.51 |
24.0 |
24.65 |
520200.0 |
24.65 |
2020-04-08 |
24.32 |
22.96 |
23.21 |
23.86 |
233300.0 |
23.86 |
2020-04-07 |
24.2 |
22.79 |
23.95 |
22.97 |
980500.0 |
22.97 |
2020-04-06 |
23.9 |
22.38 |
22.96 |
23.06 |
715000.0 |
23.06 |
2020-04-03 |
23.64 |
22.33 |
23.42 |
22.8 |
687200.0 |
22.8 |
2020-04-02 |
24.9 |
22.0 |
24.78 |
23.53 |
760200.0 |
23.53 |
2020-04-01 |
25.75 |
24.73 |
25.11 |
25.04 |
220800.0 |
25.04 |
2020-03-31 |
25.98 |
24.08 |
24.2 |
25.86 |
401700.0 |
25.86 |
2020-03-30 |
25.02 |
23.89 |
24.15 |
24.07 |
595900.0 |
24.07 |
2020-03-27 |
26.25 |
23.38 |
25.99 |
24.0 |
1066800.0 |
24.0 |
2020-03-26 |
26.95 |
25.23 |
25.23 |
26.72 |
423000.0 |
26.72 |
2020-03-25 |
26.65 |
22.77 |
23.68 |
25.23 |
562100.0 |
25.23 |
2020-03-24 |
22.89 |
21.7 |
21.7 |
22.68 |
1041800.0 |
22.68 |
2020-03-23 |
22.36 |
20.42 |
22.17 |
21.06 |
586900.0 |
21.06 |
2020-03-20 |
23.69 |
21.93 |
22.44 |
22.21 |
522000.0 |
22.21 |
2020-03-19 |
22.28 |
21.13 |
21.97 |
21.83 |
649100.0 |
21.83 |
2020-03-18 |
22.27 |
21.31 |
21.73 |
22.15 |
1067700.0 |
22.15 |
2020-03-17 |
23.22 |
22.71 |
22.9 |
22.96 |
637600.0 |
22.96 |
2020-03-16 |
23.97 |
21.98 |
22.52 |
22.53 |
638700.0 |
22.53 |
2020-03-13 |
24.49 |
23.0 |
23.74 |
24.45 |
386300.0 |
24.45 |
2020-03-12 |
22.96 |
21.99 |
22.27 |
22.52 |
632600.0 |
22.52 |
2020-03-11 |
25.48 |
23.7 |
25.16 |
24.67 |
603400.0 |
24.67 |
2020-03-10 |
26.45 |
25.23 |
26.0 |
26.0 |
325200.0 |
26.0 |
2020-03-09 |
25.74 |
24.73 |
25.21 |
25.13 |
548800.0 |
25.13 |
2020-03-06 |
27.76 |
26.21 |
27.56 |
26.29 |
832400.0 |
26.29 |
2020-03-05 |
28.43 |
27.83 |
28.3 |
28.26 |
678600.0 |
28.26 |
2020-03-04 |
29.14 |
28.38 |
28.71 |
28.73 |
222100.0 |
28.73 |
2020-03-03 |
29.45 |
27.71 |
29.45 |
28.2 |
373400.0 |
28.2 |
2020-03-02 |
29.33 |
28.13 |
28.46 |
29.31 |
205900.0 |
29.31 |
2020-02-28 |
28.78 |
27.8 |
28.39 |
28.38 |
436900.0 |
28.38 |
2020-02-27 |
30.58 |
28.51 |
28.95 |
29.39 |
358800.0 |
29.39 |
2020-02-26 |
30.28 |
28.98 |
28.98 |
29.15 |
297800.0 |
29.15 |
2020-02-25 |
30.29 |
28.0 |
29.96 |
28.89 |
473600.0 |
28.89 |
2020-02-24 |
30.84 |
29.5 |
30.5 |
29.59 |
360400.0 |
29.59 |
2020-02-21 |
32.85 |
31.41 |
32.85 |
31.62 |
252600.0 |
31.62 |
2020-02-20 |
34.25 |
32.81 |
33.58 |
32.94 |
158200.0 |
32.94 |
2020-02-19 |
33.94 |
33.2 |
33.39 |
33.6 |
778800.0 |
33.6 |
2020-02-18 |
34.04 |
33.06 |
33.69 |
33.08 |
262500.0 |
33.08 |