名前 | NetEase Inc. American Depositary Shares |
ティッカー | NTES |
国 | China |
上場年 | nan |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 129.55 | 125.36 | 128.53 | 126.98 | 2736100.0 | 126.98 |
2021-02-12 | 133.23 | 130.57 | 131.18 | 132.12 | 1047900.0 | 132.12 |
2021-02-11 | 134.33 | 131.89 | 132.36 | 132.47 | 979200.0 | 132.47 |
2021-02-10 | 133.2 | 127.48 | 133.2 | 131.05 | 1825600.0 | 131.05 |
2021-02-09 | 133.75 | 129.9 | 130.81 | 132.42 | 3759800.0 | 132.42 |
2021-02-08 | 126.86 | 123.52 | 124.8 | 124.13 | 2012000.0 | 124.13 |
2021-02-05 | 126.0 | 121.75 | 122.13 | 124.02 | 2139600.0 | 124.02 |
2021-02-04 | 122.89 | 120.83 | 121.08 | 122.28 | 2499800.0 | 122.28 |
2021-02-03 | 123.65 | 121.46 | 122.75 | 122.93 | 1524800.0 | 122.93 |
2021-02-02 | 123.49 | 120.12 | 120.45 | 123.37 | 2316300.0 | 123.37 |
2021-02-01 | 119.63 | 116.2 | 116.2 | 118.25 | 1525700.0 | 118.25 |
2021-01-29 | 116.86 | 113.47 | 114.76 | 114.99 | 2953100.0 | 114.99 |
2021-01-28 | 118.16 | 115.1 | 117.94 | 117.24 | 2182000.0 | 117.24 |
2021-01-27 | 122.33 | 118.33 | 119.54 | 119.09 | 2043500.0 | 119.09 |
2021-01-26 | 122.84 | 120.12 | 122.29 | 121.93 | 1923000.0 | 121.93 |
2021-01-25 | 128.38 | 123.5 | 125.84 | 124.29 | 4031400.0 | 124.29 |
2021-01-22 | 117.56 | 113.79 | 114.69 | 116.76 | 1829700.0 | 116.76 |
2021-01-21 | 116.09 | 113.25 | 115.0 | 116.03 | 2981300.0 | 116.03 |
2021-01-20 | 113.58 | 111.07 | 112.73 | 112.95 | 2511700.0 | 112.95 |
2021-01-19 | 110.37 | 107.54 | 107.74 | 110.1 | 2234100.0 | 110.1 |
2021-01-15 | 106.7 | 104.13 | 105.33 | 105.08 | 1308400.0 | 105.08 |
2021-01-14 | 108.53 | 104.64 | 108.49 | 104.77 | 3573700.0 | 104.77 |
2021-01-13 | 107.79 | 105.51 | 105.6 | 107.05 | 2723300.0 | 107.05 |
2021-01-12 | 110.07 | 106.06 | 108.75 | 107.45 | 2397900.0 | 107.45 |
2021-01-11 | 111.97 | 109.04 | 111.0 | 109.2 | 3377700.0 | 109.2 |
2021-01-08 | 114.8 | 110.83 | 111.62 | 114.57 | 3377800.0 | 114.57 |
2021-01-07 | 112.75 | 104.7 | 104.84 | 111.89 | 4522300.0 | 111.89 |
2021-01-06 | 105.8 | 99.96 | 99.96 | 103.61 | 3650000.0 | 103.61 |
2021-01-05 | 101.86 | 96.81 | 96.93 | 101.57 | 2934200.0 | 101.57 |
2021-01-04 | 98.13 | 95.3 | 96.06 | 96.74 | 2159100.0 | 96.74 |
2020-12-31 | 97.04 | 94.93 | 96.05 | 95.77 | 1383700.0 | 95.77 |
2020-12-30 | 96.79 | 94.22 | 94.9 | 95.93 | 1919400.0 | 95.93 |
2020-12-29 | 95.0 | 92.32 | 92.32 | 93.44 | 2141100.0 | 93.44 |
2020-12-28 | 93.39 | 90.18 | 92.65 | 91.13 | 1698700.0 | 91.13 |
2020-12-24 | 93.0 | 90.95 | 91.55 | 92.66 | 646300.0 | 92.66 |
2020-12-23 | 93.28 | 90.72 | 92.8 | 92.58 | 904000.0 | 92.58 |
2020-12-22 | 93.4 | 91.49 | 93.04 | 92.5 | 1259400.0 | 92.5 |
2020-12-21 | 94.69 | 92.56 | 92.56 | 92.93 | 2257600.0 | 92.93 |
2020-12-18 | 95.46 | 91.9 | 91.91 | 94.79 | 6555500.0 | 94.79 |
2020-12-17 | 91.99 | 89.81 | 90.82 | 90.89 | 2936000.0 | 90.89 |
2020-12-16 | 88.75 | 86.61 | 86.75 | 88.39 | 2813000.0 | 88.39 |
2020-12-15 | 87.3 | 84.8 | 87.06 | 85.58 | 3455300.0 | 85.58 |
2020-12-14 | 87.9 | 85.65 | 87.41 | 86.88 | 2105700.0 | 86.88 |
2020-12-11 | 89.5 | 87.24 | 87.29 | 88.26 | 2438600.0 | 88.26 |
2020-12-10 | 88.07 | 86.22 | 88.06 | 87.37 | 2472600.0 | 87.37 |
2020-12-09 | 91.56 | 88.59 | 91.01 | 89.01 | 2985400.0 | 89.01 |
2020-12-08 | 91.82 | 90.26 | 91.2 | 91.61 | 1957900.0 | 91.61 |
2020-12-07 | 91.14 | 88.82 | 89.14 | 89.41 | 3041600.0 | 89.41 |
2020-12-04 | 90.15 | 87.08 | 89.0 | 87.38 | 2285200.0 | 87.38 |
2020-12-03 | 88.64 | 87.52 | 87.95 | 87.83 | 1822700.0 | 87.83 |
2020-12-02 | 89.77 | 87.14 | 89.57 | 88.13 | 2339700.0 | 87.93 |
2020-12-01 | 91.39 | 89.43 | 90.71 | 89.98 | 1983700.0 | 89.78 |
2020-11-30 | 93.15 | 90.13 | 93.13 | 90.37 | 3213800.0 | 90.17 |
2020-11-27 | 93.95 | 92.16 | 93.51 | 93.34 | 1407100.0 | 93.13 |
2020-11-25 | 96.25 | 92.61 | 95.52 | 93.8 | 3324600.0 | 93.59 |
2020-11-24 | 98.4 | 96.58 | 97.0 | 97.52 | 4046400.0 | 97.3 |
2020-11-23 | 95.74 | 93.43 | 94.68 | 94.79 | 2978600.0 | 94.58 |
2020-11-20 | 94.08 | 91.02 | 91.02 | 93.51 | 3583000.0 | 93.3 |
2020-11-19 | 90.5 | 87.0 | 87.25 | 89.22 | 4215200.0 | 89.02 |
2020-11-18 | 88.06 | 84.88 | 87.29 | 85.5 | 3358800.0 | 85.31 |
2020-11-17 | 88.45 | 85.88 | 87.73 | 86.85 | 2396400.0 | 86.66 |
2020-11-16 | 88.48 | 86.18 | 87.88 | 87.1 | 2264200.0 | 86.91 |
2020-11-13 | 89.76 | 87.27 | 89.23 | 88.27 | 2510400.0 | 88.07 |
2020-11-12 | 91.52 | 86.86 | 90.89 | 87.34 | 3367800.0 | 87.15 |
2020-11-11 | 90.66 | 88.16 | 88.39 | 89.59 | 2603700.0 | 89.39 |
2020-11-10 | 90.2 | 85.4 | 87.9 | 87.55 | 3366100.0 | 87.36 |
2020-11-09 | 91.63 | 87.8 | 91.36 | 87.84 | 3560000.0 | 87.65 |
2020-11-06 | 92.31 | 89.77 | 91.91 | 92.04 | 1908600.0 | 91.84 |
2020-11-05 | 96.1 | 89.88 | 96.1 | 91.58 | 3422000.0 | 91.38 |
2020-11-04 | 94.25 | 88.82 | 89.82 | 93.68 | 3539400.0 | 93.47 |
2020-11-03 | 86.7 | 82.93 | 82.93 | 85.91 | 2354000.0 | 85.72 |
2020-11-02 | 86.38 | 82.94 | 86.25 | 84.33 | 2574400.0 | 84.14 |
2020-10-30 | 87.66 | 85.91 | 87.05 | 86.79 | 1998900.0 | 86.6 |
2020-10-29 | 89.62 | 87.01 | 87.31 | 88.21 | 2007900.0 | 88.01 |
2020-10-28 | 89.18 | 85.96 | 87.6 | 86.24 | 2363500.0 | 86.05 |
2020-10-27 | 89.07 | 86.17 | 87.16 | 88.42 | 1650100.0 | 88.22 |
2020-10-26 | 86.79 | 85.17 | 85.31 | 86.71 | 1164200.0 | 86.52 |
2020-10-23 | 87.52 | 84.98 | 87.43 | 85.87 | 2272300.0 | 85.68 |
2020-10-22 | 89.5 | 87.14 | 88.26 | 87.57 | 2082700.0 | 87.38 |
2020-10-21 | 89.38 | 87.7 | 88.1 | 88.24 | 1497300.0 | 88.04 |
2020-10-20 | 89.01 | 87.1 | 88.08 | 88.37 | 2297700.0 | 88.17 |
2020-10-19 | 90.34 | 87.13 | 89.2 | 87.35 | 2385400.0 | 87.16 |
2020-10-16 | 89.99 | 87.91 | 88.99 | 88.52 | 1990100.0 | 88.32 |
2020-10-15 | 88.66 | 86.38 | 88.05 | 88.33 | 2069500.0 | 88.13 |
2020-10-14 | 91.46 | 89.4 | 91.46 | 89.57 | 2207100.0 | 89.37 |
2020-10-13 | 91.84 | 90.01 | 90.4 | 90.87 | 2128600.0 | 90.67 |
2020-10-12 | 92.88 | 90.85 | 91.79 | 91.5 | 2458700.0 | 91.3 |
2020-10-09 | 91.09 | 89.03 | 89.3 | 90.6 | 1703500.0 | 90.4 |
2020-10-08 | 88.94 | 85.04 | 86.5 | 88.42 | 2616300.0 | 88.22 |
2020-10-07 | 89.99 | 86.1 | 89.6 | 86.94 | 3037100.0 | 86.75 |
2020-10-06 | 91.1 | 89.22 | 90.14 | 89.39 | 1708500.0 | 89.19 |
2020-10-05 | 90.95 | 89.16 | 89.8 | 90.62 | 1484200.0 | 90.42 |
2020-10-02 | 92.09 | 88.12 | 91.28 | 89.1 | 1648300.0 | 88.9 |
2020-10-01 | 93.21 | 90.96 | 91.81 | 92.72 | 1709500.0 | 92.51 |
2020-09-30 | 91.52 | 88.83 | 89.8 | 90.93 | 2325500.0 | 90.73 |
2020-09-29 | 92.91 | 89.93 | 92.91 | 90.15 | 2863500.0 | 89.95 |
2020-09-28 | 94.17 | 91.48 | 94.17 | 92.79 | 2600500.0 | 92.58 |
2020-09-25 | 95.01 | 92.88 | 93.15 | 94.43 | 1684000.0 | 94.22 |
2020-09-24 | 94.93 | 92.6 | 93.38 | 94.04 | 2289500.0 | 93.83 |
2020-09-23 | 96.6 | 94.07 | 96.19 | 94.2 | 2004000.0 | 93.99 |
2020-09-22 | 97.14 | 94.92 | 96.01 | 96.86 | 1728000.0 | 96.64 |
2020-09-21 | 96.1 | 92.73 | 92.87 | 95.98 | 3453000.0 | 95.77 |
2020-09-18 | 97.39 | 92.36 | 97.04 | 93.21 | 4514000.0 | 93.01 |
2020-09-17 | 94.39 | 92.0 | 92.19 | 94.0 | 2491500.0 | 93.79 |
2020-09-16 | 96.14 | 94.2 | 95.78 | 94.86 | 1858500.0 | 94.65 |
2020-09-15 | 95.86 | 94.0 | 94.0 | 95.5 | 1388500.0 | 95.28 |
2020-09-14 | 94.21 | 92.15 | 92.67 | 93.09 | 1713000.0 | 92.88 |
2020-09-11 | 92.82 | 90.32 | 92.15 | 91.14 | 1422500.0 | 90.94 |
2020-09-10 | 95.2 | 91.4 | 93.62 | 91.9 | 2071500.0 | 91.7 |
2020-09-09 | 95.25 | 93.12 | 93.56 | 94.4 | 1922000.0 | 94.19 |
2020-09-08 | 93.93 | 91.3 | 92.77 | 91.55 | 3175500.0 | 91.35 |
2020-09-04 | 97.68 | 93.37 | 95.77 | 97.05 | 3203000.0 | 96.84 |
2020-09-03 | 97.99 | 95.17 | 97.81 | 97.07 | 3251000.0 | 96.85 |
2020-09-02 | 100.86 | 98.46 | 99.54 | 98.72 | 2520500.0 | 98.51 |
2020-09-01 | 99.05 | 96.2 | 98.07 | 98.36 | 3646500.0 | 98.14 |
2020-08-31 | 99.6 | 97.12 | 98.34 | 97.44 | 3741500.0 | 97.23 |
2020-08-28 | 103.0 | 100.65 | 101.81 | 100.83 | 3001500.0 | 100.61 |
2020-08-27 | 103.5 | 101.35 | 103.5 | 102.38 | 2438000.0 | 102.15 |
2020-08-26 | 103.53 | 101.88 | 102.6 | 102.8 | 2667500.0 | 102.57 |
2020-08-25 | 103.1 | 99.43 | 99.96 | 102.83 | 3111000.0 | 102.31 |
2020-08-24 | 99.76 | 97.74 | 98.0 | 98.58 | 1837500.0 | 98.08 |
2020-08-21 | 97.12 | 95.12 | 95.55 | 97.0 | 1397500.0 | 96.5 |
2020-08-20 | 95.97 | 94.62 | 95.0 | 95.86 | 1608500.0 | 95.37 |
2020-08-19 | 96.2 | 94.05 | 96.0 | 95.14 | 2110000.0 | 94.66 |
2020-08-18 | 96.72 | 95.42 | 96.0 | 95.96 | 1801500.0 | 95.48 |
2020-08-17 | 95.46 | 92.55 | 92.61 | 94.91 | 345600.0 | 94.43 |
2020-08-14 | 93.62 | 91.67 | 93.02 | 92.28 | 384200.0 | 91.81 |
2020-08-13 | 94.0 | 90.34 | 93.36 | 92.97 | 717400.0 | 92.5 |
2020-08-12 | 95.39 | 91.22 | 91.22 | 94.91 | 523000.0 | 94.42 |
2020-08-11 | 92.31 | 90.4 | 92.19 | 90.9 | 455500.0 | 90.44 |
2020-08-10 | 93.2 | 90.66 | 92.89 | 91.28 | 543700.0 | 90.81 |
2020-08-07 | 94.91 | 92.26 | 94.2 | 93.3 | 711000.0 | 92.82 |
2020-08-06 | 97.39 | 95.66 | 97.13 | 96.41 | 687200.0 | 95.91 |
2020-08-05 | 97.42 | 95.48 | 96.02 | 96.17 | 393700.0 | 95.68 |
2020-08-04 | 95.96 | 93.43 | 93.43 | 95.96 | 614100.0 | 95.47 |
2020-08-03 | 94.37 | 92.79 | 92.79 | 93.8 | 514200.0 | 93.32 |
2020-07-31 | 91.91 | 90.08 | 90.79 | 91.68 | 514600.0 | 91.22 |
2020-07-30 | 90.93 | 89.61 | 90.22 | 90.24 | 459000.0 | 89.78 |
2020-07-29 | 91.57 | 89.87 | 90.06 | 90.48 | 570400.0 | 90.02 |
2020-07-28 | 91.43 | 88.82 | 88.82 | 90.06 | 382000.0 | 89.6 |
2020-07-27 | 91.05 | 89.67 | 90.36 | 90.38 | 545000.0 | 89.92 |
2020-07-24 | 89.74 | 86.8 | 88.29 | 89.67 | 841500.0 | 89.21 |
2020-07-23 | 93.11 | 90.43 | 93.06 | 91.08 | 601800.0 | 90.62 |
2020-07-22 | 94.57 | 92.42 | 93.52 | 93.02 | 531200.0 | 92.55 |
2020-07-21 | 97.21 | 93.81 | 96.0 | 94.37 | 554100.0 | 93.89 |
2020-07-20 | 94.78 | 91.4 | 92.0 | 94.18 | 457900.0 | 93.7 |
2020-07-17 | 91.71 | 90.25 | 90.62 | 91.45 | 560200.0 | 90.99 |
2020-07-16 | 91.65 | 89.32 | 91.6 | 90.0 | 859000.0 | 89.54 |
2020-07-15 | 96.11 | 94.19 | 96.11 | 94.44 | 723700.0 | 93.96 |
2020-07-14 | 95.39 | 91.77 | 92.38 | 95.21 | 785200.0 | 94.72 |
2020-07-13 | 98.5 | 94.89 | 97.1 | 95.4 | 964300.0 | 94.91 |
2020-07-10 | 98.4 | 94.77 | 98.2 | 96.89 | 1373000.0 | 96.4 |
2020-07-09 | 100.65 | 95.6 | 98.85 | 96.65 | 2171800.0 | 96.16 |
2020-07-08 | 91.2 | 89.74 | 90.57 | 90.91 | 967600.0 | 90.45 |
2020-07-07 | 89.94 | 87.52 | 87.88 | 88.86 | 937100.0 | 88.41 |
2020-07-06 | 89.84 | 87.23 | 88.13 | 88.01 | 1037100.0 | 87.56 |
2020-07-02 | 87.54 | 85.89 | 87.36 | 86.18 | 861900.0 | 85.74 |
2020-07-01 | 86.35 | 85.0 | 85.6 | 85.55 | 703600.0 | 85.11 |
2020-06-30 | 87.56 | 85.35 | 86.88 | 85.88 | 612400.0 | 85.44 |
2020-06-29 | 87.01 | 85.27 | 87.01 | 86.53 | 601600.0 | 86.09 |
2020-06-26 | 88.36 | 86.63 | 87.29 | 87.61 | 595100.0 | 87.16 |
2020-06-25 | 87.72 | 85.7 | 86.41 | 87.21 | 631300.0 | 86.77 |
2020-06-24 | 88.37 | 84.71 | 87.4 | 87.49 | 993500.0 | 87.05 |
2020-06-23 | 87.57 | 84.64 | 85.0 | 87.01 | 1445200.0 | 86.57 |
2020-06-22 | 83.64 | 82.01 | 83.3 | 83.64 | 578000.0 | 83.21 |
2020-06-19 | 83.77 | 81.65 | 83.2 | 82.64 | 944200.0 | 82.22 |
2020-06-18 | 82.97 | 81.38 | 81.91 | 81.86 | 545600.0 | 81.44 |
2020-06-17 | 83.42 | 81.23 | 83.18 | 81.47 | 1035000.0 | 81.06 |
2020-06-16 | 84.86 | 81.94 | 84.86 | 82.53 | 980200.0 | 82.11 |
2020-06-15 | 83.12 | 80.36 | 81.0 | 82.64 | 986900.0 | 82.22 |
2020-06-12 | 83.73 | 80.77 | 83.11 | 81.9 | 1408500.0 | 81.48 |
2020-06-11 | 83.15 | 80.68 | 82.24 | 82.29 | 3017300.0 | 81.87 |
2020-06-10 | 85.38 | 80.9 | 82.74 | 85.0 | 1668000.0 | 83.41 |
2020-06-09 | 82.86 | 80.65 | 81.6 | 81.91 | 814000.0 | 80.38 |
2020-06-08 | 85.19 | 80.82 | 85.0 | 81.83 | 1356200.0 | 80.3 |
2020-06-05 | 85.47 | 82.04 | 82.98 | 85.07 | 1536200.0 | 83.49 |
2020-06-04 | 84.8 | 80.25 | 83.04 | 81.0 | 1555900.0 | 79.49 |
2020-06-03 | 85.0 | 82.41 | 84.04 | 82.92 | 1395100.0 | 81.37 |
2020-06-02 | 83.29 | 78.4 | 79.78 | 81.73 | 1530600.0 | 80.2 |
2020-06-01 | 79.57 | 74.29 | 77.97 | 79.52 | 1236700.0 | 78.03 |
2020-05-29 | 76.75 | 72.2 | 73.7 | 76.58 | 1108600.0 | 75.15 |
2020-05-28 | 75.18 | 73.12 | 75.0 | 73.25 | 844400.0 | 71.88 |
2020-05-27 | 77.52 | 75.0 | 77.23 | 75.42 | 841200.0 | 74.01 |
2020-05-26 | 79.08 | 76.25 | 76.42 | 77.27 | 900000.0 | 75.83 |
2020-05-22 | 77.05 | 73.08 | 76.88 | 74.45 | 1247000.0 | 73.06 |
2020-05-21 | 80.41 | 77.58 | 77.72 | 80.35 | 824000.0 | 78.85 |
2020-05-20 | 79.9 | 76.37 | 77.8 | 78.06 | 1526500.0 | 76.6 |
2020-05-19 | 79.97 | 76.17 | 77.0 | 79.14 | 1283200.0 | 77.66 |
2020-05-18 | 77.2 | 74.74 | 77.0 | 76.38 | 690800.0 | 74.95 |
2020-05-15 | 74.97 | 73.64 | 73.78 | 74.88 | 557200.0 | 73.48 |
2020-05-14 | 74.51 | 71.77 | 71.77 | 74.41 | 613700.0 | 73.02 |
2020-05-13 | 75.2 | 72.71 | 72.98 | 74.19 | 937600.0 | 72.81 |
2020-05-12 | 73.43 | 71.64 | 71.88 | 72.13 | 510100.0 | 70.78 |
2020-05-11 | 73.02 | 71.05 | 72.05 | 71.22 | 502900.0 | 69.89 |
2020-05-08 | 72.3 | 70.77 | 70.78 | 71.95 | 444900.0 | 70.61 |
2020-05-07 | 69.85 | 68.58 | 68.97 | 69.46 | 423800.0 | 68.17 |
2020-05-06 | 69.87 | 68.04 | 68.2 | 68.4 | 363700.0 | 67.12 |
2020-05-05 | 69.51 | 67.49 | 68.36 | 67.85 | 645000.0 | 66.58 |
2020-05-04 | 66.87 | 65.4 | 66.15 | 65.92 | 556600.0 | 64.69 |
2020-05-01 | 68.12 | 64.88 | 67.74 | 65.07 | 698200.0 | 63.85 |
2020-04-30 | 70.78 | 67.98 | 69.92 | 68.99 | 739700.0 | 67.7 |
2020-04-29 | 71.75 | 69.51 | 70.47 | 70.68 | 547200.0 | 69.36 |
2020-04-28 | 72.79 | 70.16 | 72.16 | 70.67 | 753300.0 | 69.35 |
2020-04-27 | 72.56 | 70.47 | 71.28 | 71.85 | 531000.0 | 70.51 |
2020-04-24 | 69.86 | 67.99 | 69.51 | 69.79 | 383500.0 | 68.49 |
2020-04-23 | 70.2 | 67.92 | 70.2 | 68.57 | 574200.0 | 67.29 |
2020-04-22 | 70.32 | 69.03 | 70.24 | 69.73 | 487300.0 | 68.43 |
2020-04-21 | 70.28 | 67.41 | 69.08 | 68.88 | 534200.0 | 67.59 |
2020-04-20 | 70.76 | 69.08 | 69.21 | 69.77 | 552600.0 | 68.46 |
2020-04-17 | 73.5 | 68.57 | 73.0 | 69.73 | 787800.0 | 68.43 |
2020-04-16 | 72.69 | 70.02 | 70.22 | 72.44 | 871100.0 | 71.09 |
2020-04-15 | 70.15 | 67.64 | 67.64 | 69.96 | 361100.0 | 68.66 |
2020-04-14 | 70.11 | 68.08 | 69.5 | 68.37 | 653900.0 | 67.1 |
2020-04-13 | 67.97 | 65.11 | 65.25 | 67.71 | 784000.0 | 66.44 |
2020-04-09 | 66.27 | 64.2 | 65.51 | 65.47 | 580300.0 | 64.25 |
2020-04-08 | 66.23 | 64.44 | 65.88 | 65.06 | 579000.0 | 63.85 |
2020-04-07 | 68.28 | 65.21 | 68.02 | 65.39 | 922500.0 | 64.17 |
2020-04-06 | 67.72 | 64.45 | 67.19 | 67.52 | 711000.0 | 66.26 |
2020-04-03 | 67.53 | 64.81 | 65.24 | 65.0 | 3990000.0 | 63.79 |
2020-04-02 | 66.32 | 64.0 | 64.0 | 66.22 | 2564000.0 | 64.99 |
2020-04-01 | 66.63 | 62.0 | 62.35 | 64.68 | 4607000.0 | 63.47 |
2020-03-31 | 64.3 | 61.43 | 62.36 | 64.19 | 4560500.0 | 62.99 |
2020-03-30 | 62.2 | 60.19 | 60.27 | 61.38 | 4211000.0 | 60.24 |
2020-03-27 | 61.6 | 60.0 | 61.02 | 60.27 | 3476000.0 | 59.14 |
2020-03-26 | 64.73 | 62.41 | 62.75 | 63.59 | 4280000.0 | 62.4 |
2020-03-25 | 65.34 | 61.4 | 64.68 | 61.58 | 4960500.0 | 60.43 |
2020-03-24 | 65.6 | 60.61 | 61.84 | 64.77 | 5387000.0 | 63.56 |
2020-03-23 | 61.37 | 57.05 | 58.34 | 59.76 | 5150000.0 | 58.64 |
2020-03-20 | 62.68 | 56.59 | 60.2 | 57.01 | 6520500.0 | 55.95 |
2020-03-19 | 60.01 | 54.14 | 54.14 | 58.24 | 6184500.0 | 57.15 |
2020-03-18 | 57.83 | 53.17 | 56.43 | 54.09 | 6866500.0 | 53.08 |
2020-03-17 | 60.4 | 56.3 | 57.81 | 59.15 | 5259000.0 | 58.05 |
2020-03-16 | 61.33 | 56.61 | 59.64 | 56.67 | 7904000.0 | 55.61 |
2020-03-13 | 64.0 | 60.43 | 62.9 | 63.98 | 5558000.0 | 62.79 |
2020-03-12 | 62.72 | 58.11 | 61.21 | 59.52 | 7047000.0 | 58.41 |
2020-03-11 | 67.17 | 63.61 | 63.76 | 64.82 | 4903000.0 | 63.41 |
2020-03-10 | 65.92 | 63.83 | 65.7 | 64.94 | 4045500.0 | 63.53 |
2020-03-09 | 65.48 | 63.0 | 63.68 | 64.25 | 4672500.0 | 62.85 |
2020-03-06 | 67.6 | 65.58 | 65.86 | 67.24 | 5041500.0 | 65.78 |
2020-03-05 | 69.69 | 66.5 | 66.6 | 68.19 | 5864500.0 | 66.7 |
2020-03-04 | 67.78 | 64.4 | 64.4 | 67.34 | 4144000.0 | 65.87 |
2020-03-03 | 64.6 | 62.02 | 62.62 | 63.89 | 7587000.0 | 62.5 |
2020-03-02 | 64.29 | 61.35 | 63.87 | 62.01 | 7088000.0 | 60.66 |
2020-02-28 | 64.92 | 62.24 | 62.7 | 63.74 | 5807000.0 | 62.35 |
2020-02-27 | 67.25 | 63.08 | 66.44 | 64.39 | 6481000.0 | 62.98 |
2020-02-26 | 70.34 | 68.0 | 69.58 | 69.17 | 4511000.0 | 67.66 |
2020-02-25 | 69.78 | 67.0 | 68.21 | 67.58 | 3550500.0 | 66.11 |
2020-02-24 | 67.9 | 65.65 | 66.56 | 67.0 | 3143500.0 | 65.54 |
2020-02-21 | 70.09 | 68.76 | 70.0 | 69.0 | 2003000.0 | 67.5 |
2020-02-20 | 71.35 | 68.63 | 70.72 | 69.97 | 3927000.0 | 68.44 |
2020-02-19 | 72.2 | 70.84 | 70.96 | 71.36 | 2968000.0 | 69.8 |
2020-02-18 | 71.23 | 70.25 | 70.6 | 70.55 | 2675000.0 | 69.01 |