名前 | PetroChina Company Limited Common Stock |
ティッカー | PTR |
国 | China |
上場年 | nan |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 35.67 | 34.82 | 34.99 | 35.1 | 369400.0 | 35.1 |
2021-02-12 | 32.22 | 31.51 | 31.52 | 32.07 | 108800.0 | 32.07 |
2021-02-11 | 31.69 | 31.3 | 31.6 | 31.47 | 76700.0 | 31.47 |
2021-02-10 | 31.88 | 31.45 | 31.88 | 31.61 | 119400.0 | 31.61 |
2021-02-09 | 31.94 | 31.58 | 31.61 | 31.88 | 90900.0 | 31.88 |
2021-02-08 | 31.44 | 31.22 | 31.41 | 31.41 | 138500.0 | 31.41 |
2021-02-05 | 31.38 | 30.89 | 30.98 | 31.11 | 94100.0 | 31.11 |
2021-02-04 | 31.11 | 30.63 | 31.04 | 31.11 | 86100.0 | 31.11 |
2021-02-03 | 31.1 | 30.61 | 30.68 | 31.08 | 90600.0 | 31.08 |
2021-02-02 | 30.86 | 30.57 | 30.62 | 30.61 | 83400.0 | 30.61 |
2021-02-01 | 30.83 | 30.3 | 30.83 | 30.49 | 153700.0 | 30.49 |
2021-01-29 | 31.28 | 30.34 | 30.83 | 30.42 | 171100.0 | 30.42 |
2021-01-28 | 31.37 | 30.98 | 31.0 | 31.23 | 98400.0 | 31.23 |
2021-01-27 | 31.89 | 31.12 | 31.35 | 31.12 | 136200.0 | 31.12 |
2021-01-26 | 31.53 | 31.15 | 31.48 | 31.19 | 243200.0 | 31.19 |
2021-01-25 | 32.05 | 31.36 | 31.92 | 31.92 | 190800.0 | 31.92 |
2021-01-22 | 32.94 | 32.39 | 32.84 | 32.71 | 117500.0 | 32.71 |
2021-01-21 | 34.35 | 33.8 | 34.03 | 34.01 | 108300.0 | 34.01 |
2021-01-20 | 34.5 | 34.13 | 34.35 | 34.2 | 108500.0 | 34.2 |
2021-01-19 | 34.73 | 33.89 | 33.99 | 34.28 | 134700.0 | 34.28 |
2021-01-15 | 33.44 | 32.88 | 33.33 | 33.05 | 139900.0 | 33.05 |
2021-01-14 | 34.24 | 33.56 | 33.57 | 33.98 | 140500.0 | 33.98 |
2021-01-13 | 33.72 | 33.11 | 33.36 | 33.4 | 222600.0 | 33.4 |
2021-01-12 | 32.71 | 31.94 | 31.99 | 32.5 | 173400.0 | 32.5 |
2021-01-11 | 31.75 | 31.27 | 31.27 | 31.67 | 82100.0 | 31.67 |
2021-01-08 | 31.38 | 30.96 | 31.25 | 31.3 | 106000.0 | 31.3 |
2021-01-07 | 31.64 | 31.11 | 31.38 | 31.52 | 146100.0 | 31.52 |
2021-01-06 | 31.93 | 31.3 | 31.5 | 31.41 | 147100.0 | 31.41 |
2021-01-05 | 31.45 | 30.74 | 30.74 | 31.08 | 193300.0 | 31.08 |
2021-01-04 | 31.1 | 30.26 | 30.3 | 30.65 | 217900.0 | 30.65 |
2020-12-31 | 30.88 | 30.44 | 30.83 | 30.72 | 196200.0 | 30.72 |
2020-12-30 | 31.23 | 30.88 | 31.02 | 30.88 | 87900.0 | 30.88 |
2020-12-29 | 31.28 | 30.96 | 30.98 | 30.97 | 99300.0 | 30.97 |
2020-12-28 | 31.19 | 30.73 | 30.87 | 31.08 | 124200.0 | 31.08 |
2020-12-24 | 30.68 | 30.3 | 30.47 | 30.61 | 67300.0 | 30.61 |
2020-12-23 | 30.62 | 30.26 | 30.38 | 30.39 | 217600.0 | 30.39 |
2020-12-22 | 30.46 | 29.9 | 30.46 | 29.92 | 162100.0 | 29.92 |
2020-12-21 | 30.79 | 30.5 | 30.76 | 30.5 | 133000.0 | 30.5 |
2020-12-18 | 31.51 | 30.96 | 31.03 | 31.3 | 296600.0 | 31.3 |
2020-12-17 | 31.1 | 30.66 | 31.1 | 30.84 | 117500.0 | 30.84 |
2020-12-16 | 31.45 | 30.59 | 30.97 | 30.83 | 270500.0 | 30.83 |
2020-12-15 | 31.16 | 30.91 | 31.11 | 31.07 | 106000.0 | 31.07 |
2020-12-14 | 31.41 | 30.81 | 31.08 | 30.81 | 182800.0 | 30.81 |
2020-12-11 | 31.15 | 30.6 | 30.65 | 30.83 | 170100.0 | 30.83 |
2020-12-10 | 31.06 | 30.07 | 30.22 | 30.65 | 320400.0 | 30.65 |
2020-12-09 | 30.67 | 29.9 | 30.67 | 30.07 | 166800.0 | 30.07 |
2020-12-08 | 30.99 | 30.56 | 30.78 | 30.68 | 248700.0 | 30.68 |
2020-12-07 | 31.46 | 30.9 | 31.3 | 31.45 | 203000.0 | 31.45 |
2020-12-04 | 32.2 | 31.68 | 31.84 | 31.95 | 253400.0 | 31.95 |
2020-12-03 | 32.25 | 31.76 | 32.25 | 31.84 | 166100.0 | 31.84 |
2020-12-02 | 32.79 | 32.01 | 32.01 | 32.3 | 196600.0 | 32.3 |
2020-12-01 | 32.8 | 31.68 | 32.8 | 31.81 | 163300.0 | 31.81 |
2020-11-30 | 32.78 | 31.68 | 32.58 | 31.85 | 325100.0 | 31.85 |
2020-11-27 | 34.2 | 33.9 | 34.06 | 34.0 | 65000.0 | 34.0 |
2020-11-25 | 34.25 | 33.69 | 34.09 | 34.1 | 128500.0 | 34.1 |
2020-11-24 | 34.07 | 33.8 | 34.0 | 34.01 | 209900.0 | 34.01 |
2020-11-23 | 33.83 | 33.08 | 33.08 | 33.74 | 227600.0 | 33.74 |
2020-11-20 | 32.75 | 32.25 | 32.45 | 32.69 | 160500.0 | 32.69 |
2020-11-19 | 32.87 | 32.37 | 32.65 | 32.8 | 228900.0 | 32.8 |
2020-11-18 | 32.97 | 32.46 | 32.87 | 32.47 | 89800.0 | 32.47 |
2020-11-17 | 32.98 | 32.38 | 32.48 | 32.88 | 123500.0 | 32.88 |
2020-11-16 | 32.0 | 31.54 | 31.66 | 31.9 | 128500.0 | 31.9 |
2020-11-13 | 31.43 | 31.14 | 31.3 | 31.24 | 109700.0 | 31.24 |
2020-11-12 | 32.3 | 31.51 | 32.19 | 31.73 | 103500.0 | 31.73 |
2020-11-11 | 33.0 | 32.54 | 32.97 | 32.68 | 207500.0 | 32.68 |
2020-11-10 | 32.97 | 32.15 | 32.43 | 32.68 | 161200.0 | 32.68 |
2020-11-09 | 33.0 | 31.03 | 31.46 | 32.61 | 374100.0 | 32.61 |
2020-11-06 | 29.95 | 29.78 | 29.92 | 29.83 | 93900.0 | 29.83 |
2020-11-05 | 30.14 | 29.77 | 29.95 | 29.86 | 77700.0 | 29.86 |
2020-11-04 | 30.26 | 29.58 | 29.65 | 29.95 | 136500.0 | 29.95 |
2020-11-03 | 29.91 | 29.36 | 29.36 | 29.83 | 162900.0 | 29.83 |
2020-11-02 | 29.03 | 28.49 | 28.72 | 29.02 | 181300.0 | 29.02 |
2020-10-30 | 28.46 | 27.94 | 27.94 | 28.46 | 137700.0 | 28.46 |
2020-10-29 | 28.2 | 27.68 | 28.15 | 28.2 | 88600.0 | 28.2 |
2020-10-28 | 28.49 | 28.04 | 28.46 | 28.05 | 102000.0 | 28.05 |
2020-10-27 | 29.39 | 29.01 | 29.01 | 29.2 | 79500.0 | 29.2 |
2020-10-26 | 29.31 | 29.02 | 29.16 | 29.27 | 59200.0 | 29.27 |
2020-10-23 | 29.81 | 29.41 | 29.44 | 29.61 | 136200.0 | 29.61 |
2020-10-22 | 28.36 | 28.03 | 28.09 | 28.35 | 183800.0 | 28.35 |
2020-10-21 | 28.41 | 28.17 | 28.35 | 28.23 | 63100.0 | 28.23 |
2020-10-20 | 28.41 | 28.13 | 28.3 | 28.34 | 77700.0 | 28.34 |
2020-10-19 | 28.61 | 28.28 | 28.51 | 28.31 | 60200.0 | 28.31 |
2020-10-16 | 28.47 | 28.24 | 28.47 | 28.32 | 85400.0 | 28.32 |
2020-10-15 | 28.55 | 28.21 | 28.33 | 28.52 | 61000.0 | 28.52 |
2020-10-14 | 29.08 | 28.66 | 29.0 | 28.66 | 147700.0 | 28.66 |
2020-10-13 | 29.7 | 29.5 | 29.54 | 29.58 | 79000.0 | 29.58 |
2020-10-12 | 29.62 | 29.38 | 29.57 | 29.58 | 81600.0 | 29.58 |
2020-10-09 | 29.5 | 29.25 | 29.45 | 29.32 | 105200.0 | 29.32 |
2020-10-08 | 29.7 | 29.2 | 29.34 | 29.64 | 126800.0 | 29.64 |
2020-10-07 | 29.32 | 29.03 | 29.32 | 29.16 | 90900.0 | 29.16 |
2020-10-06 | 29.58 | 29.17 | 29.32 | 29.19 | 131400.0 | 29.19 |
2020-10-05 | 29.44 | 29.04 | 29.08 | 29.44 | 141600.0 | 29.44 |
2020-10-02 | 29.45 | 28.97 | 28.97 | 29.14 | 117900.0 | 29.14 |
2020-10-01 | 29.62 | 29.28 | 29.54 | 29.43 | 107900.0 | 29.43 |
2020-09-30 | 29.75 | 29.31 | 29.48 | 29.44 | 112300.0 | 29.44 |
2020-09-29 | 29.49 | 29.23 | 29.43 | 29.35 | 152900.0 | 29.35 |
2020-09-28 | 29.96 | 29.42 | 29.54 | 29.76 | 281300.0 | 29.76 |
2020-09-25 | 30.36 | 29.97 | 30.28 | 30.34 | 262700.0 | 29.08 |
2020-09-24 | 30.56 | 30.06 | 30.16 | 30.31 | 172400.0 | 29.05 |
2020-09-23 | 31.21 | 30.56 | 31.08 | 30.66 | 180700.0 | 29.38 |
2020-09-22 | 31.59 | 31.03 | 31.54 | 31.22 | 188200.0 | 29.92 |
2020-09-21 | 31.9 | 31.41 | 31.77 | 31.76 | 159900.0 | 30.44 |
2020-09-18 | 32.8 | 32.17 | 32.8 | 32.3 | 148100.0 | 30.95 |
2020-09-17 | 32.73 | 32.23 | 32.28 | 32.7 | 135800.0 | 31.34 |
2020-09-16 | 32.47 | 32.15 | 32.41 | 32.31 | 159900.0 | 30.96 |
2020-09-15 | 32.42 | 32.11 | 32.34 | 32.24 | 79000.0 | 30.9 |
2020-09-14 | 32.1 | 31.88 | 32.06 | 32.02 | 108900.0 | 30.69 |
2020-09-11 | 32.26 | 31.54 | 31.54 | 31.88 | 161400.0 | 30.55 |
2020-09-10 | 32.61 | 31.87 | 32.5 | 31.87 | 188800.0 | 29.33 |
2020-09-09 | 32.98 | 32.7 | 32.91 | 32.9 | 212000.0 | 30.28 |
2020-09-08 | 32.94 | 32.4 | 32.88 | 32.53 | 128000.0 | 29.94 |
2020-09-04 | 33.54 | 32.67 | 33.54 | 33.24 | 85500.0 | 30.59 |
2020-09-03 | 33.47 | 32.93 | 33.36 | 33.35 | 176000.0 | 30.69 |
2020-09-02 | 34.22 | 33.57 | 34.2 | 33.69 | 137400.0 | 31.01 |
2020-09-01 | 34.9 | 34.47 | 34.66 | 34.66 | 121400.0 | 31.9 |
2020-08-31 | 34.65 | 34.33 | 34.64 | 34.51 | 92400.0 | 31.76 |
2020-08-28 | 35.21 | 34.47 | 34.68 | 34.82 | 103400.0 | 32.05 |
2020-08-27 | 34.5 | 33.93 | 34.5 | 34.42 | 201900.0 | 31.68 |
2020-08-26 | 35.23 | 35.0 | 35.12 | 35.17 | 47900.0 | 32.37 |
2020-08-25 | 35.37 | 35.1 | 35.13 | 35.34 | 60300.0 | 32.52 |
2020-08-24 | 35.17 | 34.86 | 34.99 | 34.95 | 64700.0 | 32.17 |
2020-08-21 | 34.74 | 34.54 | 34.67 | 34.72 | 57000.0 | 31.95 |
2020-08-20 | 34.78 | 34.43 | 34.62 | 34.7 | 51500.0 | 31.94 |
2020-08-19 | 35.35 | 35.06 | 35.18 | 35.12 | 123400.0 | 32.32 |
2020-08-18 | 35.78 | 35.18 | 35.78 | 35.3 | 83700.0 | 32.49 |
2020-08-17 | 36.17 | 35.58 | 35.58 | 36.06 | 98800.0 | 33.19 |
2020-08-14 | 35.22 | 34.87 | 35.01 | 35.02 | 63100.0 | 32.23 |
2020-08-13 | 35.43 | 35.12 | 35.39 | 35.16 | 69300.0 | 32.36 |
2020-08-12 | 35.65 | 35.2 | 35.39 | 35.62 | 63100.0 | 32.78 |
2020-08-11 | 35.39 | 34.86 | 35.13 | 34.86 | 105800.0 | 32.08 |
2020-08-10 | 35.1 | 34.74 | 34.77 | 35.1 | 89500.0 | 32.3 |
2020-08-07 | 35.03 | 34.51 | 35.03 | 34.72 | 133900.0 | 31.95 |
2020-08-06 | 36.0 | 35.69 | 35.99 | 35.86 | 104100.0 | 33.0 |
2020-08-05 | 36.56 | 35.79 | 35.79 | 36.36 | 193300.0 | 33.46 |
2020-08-04 | 35.09 | 34.47 | 34.47 | 34.97 | 129700.0 | 32.18 |
2020-08-03 | 34.45 | 34.06 | 34.07 | 34.32 | 151200.0 | 31.59 |
2020-07-31 | 34.72 | 34.18 | 34.54 | 34.45 | 197800.0 | 31.71 |
2020-07-30 | 34.72 | 34.16 | 34.72 | 34.66 | 183800.0 | 31.9 |
2020-07-29 | 35.36 | 35.13 | 35.27 | 35.22 | 130400.0 | 32.41 |
2020-07-28 | 35.4 | 35.12 | 35.4 | 35.13 | 196500.0 | 32.33 |
2020-07-27 | 36.09 | 35.76 | 36.09 | 35.99 | 214800.0 | 33.12 |
2020-07-24 | 37.05 | 36.18 | 37.04 | 36.41 | 258700.0 | 33.51 |
2020-07-23 | 38.13 | 36.2 | 36.29 | 37.62 | 675700.0 | 34.62 |
2020-07-22 | 36.48 | 35.67 | 35.88 | 36.4 | 297800.0 | 33.5 |
2020-07-21 | 35.68 | 34.56 | 34.81 | 35.08 | 341900.0 | 32.29 |
2020-07-20 | 34.67 | 34.4 | 34.4 | 34.5 | 99500.0 | 31.75 |
2020-07-17 | 34.41 | 34.01 | 34.27 | 34.14 | 67100.0 | 31.42 |
2020-07-16 | 34.32 | 34.0 | 34.2 | 34.09 | 100000.0 | 31.37 |
2020-07-15 | 35.1 | 34.81 | 35.0 | 35.0 | 91100.0 | 32.21 |
2020-07-14 | 35.39 | 34.82 | 34.99 | 35.33 | 84600.0 | 32.52 |
2020-07-13 | 36.23 | 35.46 | 35.97 | 35.46 | 106700.0 | 32.64 |
2020-07-10 | 36.1 | 35.71 | 35.93 | 35.97 | 113100.0 | 33.1 |
2020-07-09 | 37.38 | 36.36 | 37.38 | 36.57 | 154700.0 | 33.66 |
2020-07-08 | 37.41 | 36.25 | 36.35 | 37.35 | 619800.0 | 34.37 |
2020-07-07 | 36.61 | 36.14 | 36.37 | 36.17 | 100900.0 | 33.29 |
2020-07-06 | 37.9 | 36.94 | 36.94 | 37.89 | 265300.0 | 34.87 |
2020-07-02 | 34.41 | 33.97 | 34.11 | 34.36 | 130500.0 | 31.62 |
2020-07-01 | 33.72 | 33.14 | 33.14 | 33.24 | 103000.0 | 30.59 |
2020-06-30 | 33.14 | 32.69 | 33.13 | 33.07 | 201100.0 | 30.44 |
2020-06-29 | 33.51 | 33.18 | 33.35 | 33.39 | 108200.0 | 30.73 |
2020-06-26 | 33.91 | 33.32 | 33.91 | 33.46 | 84200.0 | 30.79 |
2020-06-25 | 34.07 | 33.48 | 33.65 | 34.07 | 75400.0 | 31.36 |
2020-06-24 | 34.45 | 33.58 | 34.35 | 33.89 | 99000.0 | 31.19 |
2020-06-23 | 35.2 | 34.77 | 35.05 | 34.77 | 90300.0 | 32.0 |
2020-06-22 | 35.05 | 34.65 | 34.82 | 34.97 | 78700.0 | 32.18 |
2020-06-19 | 35.5 | 34.61 | 35.5 | 35.01 | 253600.0 | 32.22 |
2020-06-18 | 36.16 | 35.83 | 35.91 | 35.89 | 98900.0 | 32.17 |
2020-06-17 | 36.06 | 35.66 | 36.0 | 35.84 | 135500.0 | 32.13 |
2020-06-16 | 36.08 | 35.25 | 35.59 | 35.54 | 127300.0 | 31.86 |
2020-06-15 | 34.34 | 33.4 | 33.93 | 34.09 | 113400.0 | 30.56 |
2020-06-12 | 34.9 | 33.94 | 34.9 | 34.31 | 129000.0 | 30.76 |
2020-06-11 | 35.24 | 34.3 | 35.0 | 34.39 | 225600.0 | 30.83 |
2020-06-10 | 36.77 | 36.09 | 36.6 | 36.28 | 119900.0 | 32.52 |
2020-06-09 | 37.12 | 36.14 | 36.14 | 37.0 | 108500.0 | 33.17 |
2020-06-08 | 37.25 | 36.57 | 37.1 | 36.72 | 233700.0 | 32.92 |
2020-06-05 | 37.25 | 36.41 | 36.56 | 37.03 | 210800.0 | 33.19 |
2020-06-04 | 35.51 | 35.11 | 35.35 | 35.44 | 129700.0 | 31.77 |
2020-06-03 | 36.45 | 35.84 | 35.94 | 36.34 | 143000.0 | 32.58 |
2020-06-02 | 35.45 | 34.76 | 34.81 | 35.38 | 179600.0 | 31.72 |
2020-06-01 | 34.98 | 34.64 | 34.71 | 34.95 | 59300.0 | 31.33 |
2020-05-29 | 34.82 | 34.02 | 34.38 | 34.8 | 159900.0 | 31.2 |
2020-05-28 | 34.24 | 33.69 | 33.98 | 33.9 | 129300.0 | 30.39 |
2020-05-27 | 34.44 | 33.77 | 34.44 | 33.91 | 124100.0 | 30.4 |
2020-05-26 | 34.46 | 34.07 | 34.4 | 34.17 | 115300.0 | 30.63 |
2020-05-22 | 33.71 | 33.09 | 33.71 | 33.3 | 152500.0 | 29.85 |
2020-05-21 | 35.11 | 34.52 | 35.1 | 34.74 | 125000.0 | 31.14 |
2020-05-20 | 35.93 | 35.31 | 35.5 | 35.54 | 109900.0 | 31.86 |
2020-05-19 | 35.94 | 35.35 | 35.78 | 35.36 | 116600.0 | 31.7 |
2020-05-18 | 35.85 | 34.49 | 34.54 | 35.72 | 162600.0 | 32.02 |
2020-05-15 | 33.1 | 32.75 | 32.84 | 32.84 | 91500.0 | 29.44 |
2020-05-14 | 33.65 | 32.81 | 32.94 | 33.48 | 91700.0 | 30.01 |
2020-05-13 | 34.26 | 33.35 | 34.23 | 33.6 | 120400.0 | 30.12 |
2020-05-12 | 35.06 | 34.36 | 35.06 | 34.36 | 80500.0 | 30.8 |
2020-05-11 | 35.46 | 35.04 | 35.15 | 35.24 | 92100.0 | 31.59 |
2020-05-08 | 35.07 | 34.5 | 34.63 | 35.02 | 95800.0 | 31.39 |
2020-05-07 | 34.81 | 33.84 | 34.35 | 33.95 | 117900.0 | 30.43 |
2020-05-06 | 34.48 | 33.82 | 34.42 | 34.2 | 169700.0 | 30.66 |
2020-05-05 | 34.45 | 33.33 | 33.61 | 33.93 | 213800.0 | 30.42 |
2020-05-04 | 33.17 | 32.72 | 33.0 | 33.01 | 286900.0 | 29.59 |
2020-05-01 | 35.29 | 33.58 | 35.11 | 34.35 | 155000.0 | 30.79 |
2020-04-30 | 36.78 | 35.6 | 36.74 | 35.83 | 159700.0 | 32.12 |
2020-04-29 | 36.78 | 36.1 | 36.64 | 36.66 | 170000.0 | 32.86 |
2020-04-28 | 36.45 | 35.51 | 36.0 | 35.66 | 110400.0 | 31.97 |
2020-04-27 | 35.58 | 34.76 | 34.77 | 35.5 | 110200.0 | 31.82 |
2020-04-24 | 35.27 | 34.59 | 35.1 | 35.1 | 109400.0 | 31.46 |
2020-04-23 | 35.46 | 34.78 | 35.18 | 35.02 | 127600.0 | 31.39 |
2020-04-22 | 35.87 | 34.82 | 35.16 | 34.82 | 188900.0 | 31.21 |
2020-04-21 | 34.92 | 33.59 | 34.92 | 33.94 | 165100.0 | 30.42 |
2020-04-20 | 36.16 | 35.18 | 35.28 | 35.41 | 199800.0 | 31.74 |
2020-04-17 | 36.15 | 35.51 | 35.63 | 36.11 | 248900.0 | 32.37 |
2020-04-16 | 35.52 | 35.01 | 35.52 | 35.44 | 128400.0 | 31.77 |
2020-04-15 | 36.23 | 35.47 | 36.23 | 35.72 | 334600.0 | 32.02 |
2020-04-14 | 37.93 | 37.1 | 37.28 | 37.54 | 345100.0 | 33.65 |
2020-04-13 | 38.27 | 37.11 | 38.27 | 37.32 | 120600.0 | 33.45 |
2020-04-09 | 39.16 | 37.37 | 38.93 | 38.01 | 211700.0 | 34.07 |
2020-04-08 | 38.36 | 37.32 | 37.6 | 38.12 | 150000.0 | 34.17 |
2020-04-07 | 39.22 | 37.09 | 39.22 | 37.59 | 308800.0 | 33.7 |
2020-04-06 | 38.86 | 37.83 | 38.54 | 38.5 | 238000.0 | 34.51 |
2020-04-03 | 38.58 | 37.51 | 38.08 | 37.98 | 310600.0 | 34.05 |
2020-04-02 | 41.2 | 38.11 | 38.52 | 40.62 | 428300.0 | 36.41 |
2020-04-01 | 36.14 | 35.02 | 35.05 | 35.35 | 209900.0 | 31.69 |
2020-03-31 | 36.65 | 35.73 | 36.28 | 36.0 | 238900.0 | 32.27 |
2020-03-30 | 34.14 | 33.32 | 33.73 | 34.0 | 144400.0 | 30.48 |
2020-03-27 | 32.43 | 31.44 | 31.46 | 31.94 | 168100.0 | 28.63 |
2020-03-26 | 34.19 | 32.21 | 33.23 | 33.27 | 194000.0 | 29.82 |
2020-03-25 | 34.35 | 32.7 | 33.08 | 33.58 | 188700.0 | 30.1 |
2020-03-24 | 32.57 | 31.51 | 32.18 | 32.34 | 181000.0 | 28.99 |
2020-03-23 | 30.7 | 29.29 | 29.93 | 30.56 | 297800.0 | 27.39 |
2020-03-20 | 30.76 | 29.18 | 30.41 | 29.46 | 172800.0 | 26.41 |
2020-03-19 | 30.79 | 28.02 | 28.55 | 29.67 | 336600.0 | 26.6 |
2020-03-18 | 29.37 | 27.74 | 28.82 | 28.59 | 353800.0 | 25.63 |
2020-03-17 | 31.1 | 29.96 | 31.04 | 30.81 | 480500.0 | 27.62 |
2020-03-16 | 31.18 | 29.0 | 29.0 | 30.64 | 377200.0 | 27.47 |
2020-03-13 | 34.0 | 31.33 | 33.75 | 34.0 | 235500.0 | 30.48 |
2020-03-12 | 32.48 | 30.45 | 32.48 | 31.22 | 265300.0 | 27.99 |
2020-03-11 | 35.15 | 34.14 | 34.58 | 34.42 | 165800.0 | 30.85 |
2020-03-10 | 36.27 | 35.06 | 35.37 | 35.92 | 285000.0 | 32.2 |
2020-03-09 | 35.84 | 33.82 | 34.69 | 34.03 | 433500.0 | 30.51 |
2020-03-06 | 38.37 | 37.02 | 38.25 | 37.35 | 178200.0 | 33.48 |
2020-03-05 | 39.49 | 38.78 | 39.15 | 39.13 | 140100.0 | 35.08 |
2020-03-04 | 39.48 | 38.94 | 39.31 | 39.44 | 119800.0 | 35.35 |
2020-03-03 | 40.25 | 38.84 | 39.5 | 39.33 | 135300.0 | 35.26 |
2020-03-02 | 40.17 | 39.15 | 39.6 | 40.12 | 203400.0 | 35.96 |
2020-02-28 | 39.14 | 38.1 | 38.18 | 39.06 | 171600.0 | 35.01 |
2020-02-27 | 40.48 | 39.56 | 40.03 | 39.72 | 125400.0 | 35.61 |
2020-02-26 | 41.07 | 40.3 | 40.48 | 40.34 | 130800.0 | 36.16 |
2020-02-25 | 41.37 | 40.16 | 41.37 | 40.26 | 168500.0 | 36.09 |
2020-02-24 | 41.93 | 40.84 | 41.91 | 41.23 | 198700.0 | 36.96 |
2020-02-21 | 43.68 | 43.3 | 43.64 | 43.38 | 76500.0 | 38.89 |
2020-02-20 | 44.14 | 43.76 | 44.11 | 43.81 | 94700.0 | 39.27 |
2020-02-19 | 44.46 | 44.1 | 44.35 | 44.37 | 113600.0 | 39.77 |
2020-02-18 | 44.34 | 44.1 | 44.25 | 44.2 | 67800.0 | 39.62 |