名前 | Shinhan Financial Group Co Ltd American Depositary Shares |
ティッカー | SHG |
国 | South Korea |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 29.98 | 29.47 | 29.84 | 29.58 | 69800.0 | 29.58 |
2021-02-12 | 29.85 | 29.52 | 29.67 | 29.75 | 65700.0 | 29.75 |
2021-02-11 | 29.59 | 29.24 | 29.59 | 29.56 | 55900.0 | 29.56 |
2021-02-10 | 29.8 | 29.3 | 29.68 | 29.48 | 89600.0 | 29.48 |
2021-02-09 | 29.33 | 28.99 | 29.12 | 29.31 | 111600.0 | 29.31 |
2021-02-08 | 29.47 | 29.17 | 29.21 | 29.3 | 130900.0 | 29.3 |
2021-02-05 | 28.5 | 28.01 | 28.29 | 28.5 | 75000.0 | 28.5 |
2021-02-04 | 28.2 | 27.74 | 28.06 | 28.06 | 103600.0 | 28.06 |
2021-02-03 | 28.65 | 28.37 | 28.61 | 28.42 | 120900.0 | 28.42 |
2021-02-02 | 28.92 | 28.63 | 28.92 | 28.82 | 85800.0 | 28.82 |
2021-02-01 | 28.62 | 28.21 | 28.24 | 28.53 | 98300.0 | 28.53 |
2021-01-29 | 28.08 | 27.51 | 27.8 | 27.67 | 217200.0 | 27.67 |
2021-01-28 | 29.56 | 29.17 | 29.17 | 29.38 | 195600.0 | 29.38 |
2021-01-27 | 29.36 | 28.78 | 29.36 | 28.9 | 100500.0 | 28.9 |
2021-01-26 | 29.66 | 29.35 | 29.62 | 29.6 | 127900.0 | 29.6 |
2021-01-25 | 29.92 | 29.61 | 29.79 | 29.86 | 88000.0 | 29.86 |
2021-01-22 | 30.0 | 29.71 | 30.0 | 29.79 | 106000.0 | 29.79 |
2021-01-21 | 30.6 | 30.31 | 30.6 | 30.41 | 101800.0 | 30.41 |
2021-01-20 | 30.61 | 30.08 | 30.26 | 30.58 | 123500.0 | 30.58 |
2021-01-19 | 30.35 | 29.96 | 30.35 | 30.27 | 150900.0 | 30.27 |
2021-01-15 | 30.67 | 30.16 | 30.67 | 30.32 | 89300.0 | 30.32 |
2021-01-14 | 31.65 | 31.14 | 31.31 | 31.43 | 100200.0 | 31.43 |
2021-01-13 | 31.38 | 30.92 | 31.05 | 31.38 | 120300.0 | 31.38 |
2021-01-12 | 30.6 | 30.08 | 30.23 | 30.6 | 144300.0 | 30.6 |
2021-01-11 | 30.37 | 29.98 | 30.12 | 30.33 | 126600.0 | 30.33 |
2021-01-08 | 31.07 | 30.48 | 31.0 | 31.07 | 121100.0 | 31.07 |
2021-01-07 | 31.27 | 30.82 | 31.06 | 31.04 | 63100.0 | 31.04 |
2021-01-06 | 30.66 | 29.75 | 29.86 | 30.32 | 149900.0 | 30.32 |
2021-01-05 | 29.81 | 29.46 | 29.53 | 29.58 | 68100.0 | 29.58 |
2021-01-04 | 29.55 | 29.03 | 29.43 | 29.26 | 130800.0 | 29.26 |
2020-12-31 | 29.76 | 29.42 | 29.7 | 29.76 | 61800.0 | 29.76 |
2020-12-30 | 29.85 | 29.38 | 29.85 | 29.53 | 91400.0 | 29.53 |
2020-12-29 | 30.93 | 30.58 | 30.6 | 30.6 | 73400.0 | 30.6 |
2020-12-28 | 30.84 | 30.44 | 30.67 | 30.52 | 45200.0 | 30.52 |
2020-12-24 | 30.35 | 30.09 | 30.21 | 30.35 | 42400.0 | 30.35 |
2020-12-23 | 30.19 | 29.7 | 29.83 | 30.07 | 70900.0 | 30.07 |
2020-12-22 | 30.27 | 29.72 | 30.27 | 29.74 | 133100.0 | 29.74 |
2020-12-21 | 30.43 | 29.93 | 30.19 | 30.28 | 103900.0 | 30.28 |
2020-12-18 | 30.63 | 30.25 | 30.52 | 30.39 | 100500.0 | 30.39 |
2020-12-17 | 30.83 | 30.54 | 30.72 | 30.75 | 246500.0 | 30.75 |
2020-12-16 | 31.26 | 30.95 | 31.07 | 31.13 | 78500.0 | 31.13 |
2020-12-15 | 31.38 | 30.68 | 30.74 | 31.34 | 121500.0 | 31.34 |
2020-12-14 | 31.32 | 30.86 | 31.24 | 30.94 | 175400.0 | 30.94 |
2020-12-11 | 31.84 | 31.4 | 31.74 | 31.45 | 89100.0 | 31.45 |
2020-12-10 | 31.77 | 31.25 | 31.25 | 31.74 | 107100.0 | 31.74 |
2020-12-09 | 31.56 | 31.09 | 31.35 | 31.29 | 160400.0 | 31.29 |
2020-12-08 | 31.12 | 30.97 | 31.12 | 31.04 | 68000.0 | 31.04 |
2020-12-07 | 31.52 | 31.25 | 31.48 | 31.34 | 62000.0 | 31.34 |
2020-12-04 | 32.1 | 31.67 | 31.67 | 31.96 | 191200.0 | 31.96 |
2020-12-03 | 31.49 | 31.13 | 31.34 | 31.15 | 101100.0 | 31.15 |
2020-12-02 | 31.36 | 30.96 | 30.96 | 31.23 | 185000.0 | 31.23 |
2020-12-01 | 30.73 | 30.12 | 30.34 | 30.52 | 170800.0 | 30.52 |
2020-11-30 | 30.38 | 29.63 | 29.91 | 29.8 | 193800.0 | 29.8 |
2020-11-27 | 31.18 | 30.89 | 30.97 | 31.14 | 45800.0 | 31.14 |
2020-11-25 | 31.42 | 31.12 | 31.34 | 31.24 | 58600.0 | 31.24 |
2020-11-24 | 31.16 | 30.57 | 31.02 | 31.1 | 88100.0 | 31.1 |
2020-11-23 | 30.74 | 30.43 | 30.62 | 30.56 | 59400.0 | 30.56 |
2020-11-20 | 30.33 | 29.89 | 30.14 | 30.2 | 64000.0 | 30.2 |
2020-11-19 | 30.12 | 29.75 | 29.8 | 30.04 | 65800.0 | 30.04 |
2020-11-18 | 30.63 | 30.31 | 30.52 | 30.38 | 69200.0 | 30.38 |
2020-11-17 | 30.45 | 30.02 | 30.13 | 30.25 | 49900.0 | 30.25 |
2020-11-16 | 30.42 | 30.09 | 30.13 | 30.29 | 43800.0 | 30.29 |
2020-11-13 | 29.68 | 29.27 | 29.27 | 29.64 | 51000.0 | 29.64 |
2020-11-12 | 29.76 | 29.21 | 29.68 | 29.22 | 92200.0 | 29.22 |
2020-11-11 | 30.6 | 29.98 | 30.17 | 30.38 | 140200.0 | 30.38 |
2020-11-10 | 29.75 | 29.29 | 29.34 | 29.61 | 60400.0 | 29.61 |
2020-11-09 | 29.68 | 29.1 | 29.1 | 29.39 | 90800.0 | 29.39 |
2020-11-06 | 28.4 | 28.18 | 28.34 | 28.33 | 36300.0 | 28.33 |
2020-11-05 | 28.5 | 27.74 | 28.04 | 28.38 | 74700.0 | 28.38 |
2020-11-04 | 27.91 | 27.3 | 27.58 | 27.72 | 102300.0 | 27.72 |
2020-11-03 | 28.59 | 28.24 | 28.24 | 28.57 | 57500.0 | 28.57 |
2020-11-02 | 28.0 | 27.21 | 27.4 | 27.99 | 139300.0 | 27.99 |
2020-10-30 | 27.31 | 26.72 | 27.06 | 26.91 | 98000.0 | 26.91 |
2020-10-29 | 27.57 | 27.24 | 27.43 | 27.57 | 193800.0 | 27.57 |
2020-10-28 | 27.29 | 26.91 | 27.18 | 27.04 | 138000.0 | 27.04 |
2020-10-27 | 26.71 | 26.16 | 26.71 | 26.36 | 79200.0 | 26.36 |
2020-10-26 | 27.2 | 26.69 | 27.09 | 26.87 | 89200.0 | 26.87 |
2020-10-23 | 27.86 | 27.1 | 27.65 | 27.4 | 209800.0 | 27.4 |
2020-10-22 | 26.53 | 26.3 | 26.49 | 26.45 | 94100.0 | 26.45 |
2020-10-21 | 25.83 | 25.54 | 25.62 | 25.73 | 63500.0 | 25.73 |
2020-10-20 | 25.55 | 25.25 | 25.28 | 25.43 | 83500.0 | 25.43 |
2020-10-19 | 25.4 | 25.02 | 25.2 | 25.06 | 92400.0 | 25.06 |
2020-10-16 | 24.64 | 24.3 | 24.49 | 24.57 | 123600.0 | 24.57 |
2020-10-15 | 24.44 | 24.14 | 24.24 | 24.4 | 63700.0 | 24.4 |
2020-10-14 | 24.38 | 24.11 | 24.24 | 24.23 | 93400.0 | 24.23 |
2020-10-13 | 24.58 | 24.27 | 24.58 | 24.4 | 137900.0 | 24.4 |
2020-10-12 | 24.88 | 24.58 | 24.67 | 24.77 | 70900.0 | 24.77 |
2020-10-09 | 24.66 | 24.5 | 24.62 | 24.57 | 57300.0 | 24.57 |
2020-10-08 | 24.57 | 24.35 | 24.5 | 24.46 | 64700.0 | 24.46 |
2020-10-07 | 24.65 | 24.36 | 24.36 | 24.57 | 133600.0 | 24.57 |
2020-10-06 | 24.41 | 23.83 | 24.34 | 23.92 | 238000.0 | 23.92 |
2020-10-05 | 24.54 | 24.22 | 24.35 | 24.46 | 218600.0 | 24.46 |
2020-10-02 | 23.39 | 22.88 | 22.88 | 23.2 | 108100.0 | 23.2 |
2020-10-01 | 23.44 | 23.09 | 23.12 | 23.24 | 116800.0 | 23.24 |
2020-09-30 | 23.3 | 22.81 | 22.96 | 22.97 | 133400.0 | 22.97 |
2020-09-29 | 23.45 | 22.93 | 23.45 | 22.98 | 145700.0 | 22.98 |
2020-09-28 | 23.7 | 23.47 | 23.47 | 23.51 | 168400.0 | 23.51 |
2020-09-25 | 23.29 | 22.85 | 22.98 | 23.29 | 600100.0 | 23.29 |
2020-09-24 | 23.22 | 22.75 | 22.92 | 23.08 | 142300.0 | 23.08 |
2020-09-23 | 23.83 | 22.99 | 23.7 | 23.04 | 158600.0 | 23.04 |
2020-09-22 | 23.78 | 23.34 | 23.53 | 23.59 | 208600.0 | 23.59 |
2020-09-21 | 23.69 | 23.35 | 23.61 | 23.64 | 154500.0 | 23.64 |
2020-09-18 | 24.27 | 23.72 | 24.21 | 23.86 | 255400.0 | 23.86 |
2020-09-17 | 24.38 | 24.05 | 24.07 | 24.18 | 90200.0 | 24.18 |
2020-09-16 | 24.36 | 24.13 | 24.19 | 24.24 | 131600.0 | 24.24 |
2020-09-15 | 24.37 | 23.87 | 24.37 | 23.89 | 153600.0 | 23.89 |
2020-09-14 | 24.53 | 24.12 | 24.12 | 24.16 | 100700.0 | 24.16 |
2020-09-11 | 23.92 | 23.62 | 23.89 | 23.81 | 132000.0 | 23.81 |
2020-09-10 | 24.16 | 23.04 | 24.02 | 23.59 | 173600.0 | 23.59 |
2020-09-09 | 24.27 | 23.94 | 24.19 | 24.04 | 165800.0 | 24.04 |
2020-09-08 | 25.09 | 24.16 | 25.01 | 24.25 | 288500.0 | 24.25 |
2020-09-04 | 25.3 | 24.45 | 25.03 | 25.09 | 134600.0 | 25.09 |
2020-09-03 | 25.49 | 24.82 | 25.32 | 24.92 | 151200.0 | 24.92 |
2020-09-02 | 25.58 | 25.11 | 25.23 | 25.58 | 106400.0 | 25.58 |
2020-09-01 | 25.28 | 24.87 | 25.22 | 25.25 | 134000.0 | 25.25 |
2020-08-31 | 25.38 | 24.7 | 25.38 | 24.92 | 106300.0 | 24.92 |
2020-08-28 | 25.94 | 25.51 | 25.67 | 25.93 | 64800.0 | 25.93 |
2020-08-27 | 25.62 | 25.13 | 25.53 | 25.45 | 107100.0 | 25.45 |
2020-08-26 | 26.12 | 25.83 | 26.12 | 25.92 | 35900.0 | 25.92 |
2020-08-25 | 26.61 | 26.22 | 26.31 | 26.52 | 77100.0 | 26.52 |
2020-08-24 | 26.12 | 25.92 | 25.95 | 25.93 | 81500.0 | 25.93 |
2020-08-21 | 26.11 | 25.68 | 25.87 | 25.73 | 86700.0 | 25.73 |
2020-08-20 | 25.91 | 25.16 | 25.62 | 25.75 | 97800.0 | 25.75 |
2020-08-19 | 26.97 | 26.42 | 26.73 | 26.47 | 115100.0 | 26.47 |
2020-08-18 | 27.25 | 26.62 | 27.25 | 26.83 | 140500.0 | 26.83 |
2020-08-17 | 28.19 | 27.79 | 27.88 | 27.93 | 122100.0 | 27.93 |
2020-08-14 | 27.93 | 27.29 | 27.29 | 27.84 | 102200.0 | 27.84 |
2020-08-13 | 28.67 | 28.32 | 28.57 | 28.41 | 160900.0 | 28.41 |
2020-08-12 | 28.99 | 28.57 | 28.67 | 28.86 | 117300.0 | 28.86 |
2020-08-11 | 28.27 | 27.7 | 27.7 | 28.02 | 348600.0 | 28.02 |
2020-08-10 | 26.76 | 25.95 | 25.95 | 26.6 | 303800.0 | 26.6 |
2020-08-07 | 25.59 | 25.23 | 25.47 | 25.55 | 63200.0 | 25.55 |
2020-08-06 | 25.93 | 25.61 | 25.76 | 25.86 | 56200.0 | 25.86 |
2020-08-05 | 25.65 | 25.4 | 25.4 | 25.57 | 58100.0 | 25.57 |
2020-08-04 | 25.55 | 25.19 | 25.19 | 25.39 | 67800.0 | 25.39 |
2020-08-03 | 25.27 | 24.85 | 24.96 | 25.17 | 74500.0 | 25.17 |
2020-07-31 | 25.45 | 24.76 | 25.28 | 24.83 | 111200.0 | 24.83 |
2020-07-30 | 25.73 | 25.09 | 25.39 | 25.72 | 111100.0 | 25.72 |
2020-07-29 | 26.03 | 25.73 | 25.9 | 25.93 | 77000.0 | 25.93 |
2020-07-28 | 25.6 | 25.34 | 25.45 | 25.38 | 63500.0 | 25.38 |
2020-07-27 | 25.77 | 25.24 | 25.41 | 25.25 | 105600.0 | 25.25 |
2020-07-24 | 25.58 | 24.54 | 25.39 | 24.86 | 472300.0 | 24.86 |
2020-07-23 | 25.87 | 24.87 | 25.87 | 25.22 | 317100.0 | 25.22 |
2020-07-22 | 26.14 | 25.61 | 25.75 | 26.04 | 756400.0 | 26.04 |
2020-07-21 | 25.75 | 25.34 | 25.39 | 25.64 | 98000.0 | 25.64 |
2020-07-20 | 25.47 | 25.18 | 25.2 | 25.31 | 89600.0 | 25.31 |
2020-07-17 | 24.94 | 24.65 | 24.94 | 24.68 | 83500.0 | 24.68 |
2020-07-16 | 25.14 | 24.76 | 24.84 | 25.05 | 99500.0 | 25.05 |
2020-07-15 | 24.95 | 24.71 | 24.87 | 24.94 | 93400.0 | 24.94 |
2020-07-14 | 24.67 | 24.29 | 24.57 | 24.67 | 65700.0 | 24.67 |
2020-07-13 | 25.29 | 24.63 | 24.67 | 24.84 | 196900.0 | 24.84 |
2020-07-10 | 24.46 | 24.11 | 24.35 | 24.44 | 84300.0 | 24.44 |
2020-07-09 | 25.26 | 24.53 | 25.25 | 24.72 | 74000.0 | 24.72 |
2020-07-08 | 25.53 | 24.97 | 24.97 | 25.42 | 66600.0 | 25.42 |
2020-07-07 | 25.19 | 24.93 | 25.19 | 25.0 | 91000.0 | 25.0 |
2020-07-06 | 25.89 | 25.35 | 25.69 | 25.61 | 72800.0 | 25.61 |
2020-07-02 | 25.39 | 25.02 | 25.02 | 25.23 | 110400.0 | 25.23 |
2020-07-01 | 25.02 | 24.68 | 24.77 | 24.84 | 113400.0 | 24.84 |
2020-06-30 | 24.1 | 23.62 | 23.94 | 24.06 | 116000.0 | 24.06 |
2020-06-29 | 24.33 | 24.04 | 24.2 | 24.18 | 66300.0 | 24.18 |
2020-06-26 | 24.58 | 24.24 | 24.42 | 24.28 | 100800.0 | 24.28 |
2020-06-25 | 24.45 | 24.15 | 24.31 | 24.45 | 85400.0 | 24.45 |
2020-06-24 | 24.94 | 24.35 | 24.92 | 24.52 | 92000.0 | 24.52 |
2020-06-23 | 25.06 | 24.67 | 24.75 | 24.72 | 99900.0 | 24.72 |
2020-06-22 | 25.21 | 24.8 | 24.9 | 24.83 | 102200.0 | 24.83 |
2020-06-19 | 25.62 | 24.94 | 25.58 | 24.94 | 209200.0 | 24.94 |
2020-06-18 | 25.7 | 25.45 | 25.59 | 25.56 | 78400.0 | 25.56 |
2020-06-17 | 25.93 | 25.36 | 25.93 | 25.51 | 212900.0 | 25.51 |
2020-06-16 | 26.56 | 25.94 | 26.19 | 26.05 | 138000.0 | 26.05 |
2020-06-15 | 24.84 | 23.85 | 24.81 | 24.78 | 171400.0 | 24.78 |
2020-06-12 | 25.96 | 25.25 | 25.9 | 25.81 | 123400.0 | 25.81 |
2020-06-11 | 27.0 | 25.19 | 27.0 | 25.4 | 85300.0 | 25.4 |
2020-06-10 | 28.11 | 27.45 | 28.11 | 27.54 | 93700.0 | 27.54 |
2020-06-09 | 28.6 | 28.03 | 28.38 | 28.35 | 119600.0 | 28.35 |
2020-06-08 | 29.43 | 28.45 | 29.43 | 28.92 | 130800.0 | 28.92 |
2020-06-05 | 29.76 | 29.13 | 29.13 | 29.49 | 127100.0 | 29.49 |
2020-06-04 | 28.5 | 27.9 | 28.46 | 28.14 | 117900.0 | 28.14 |
2020-06-03 | 29.44 | 28.36 | 28.36 | 29.38 | 164800.0 | 29.38 |
2020-06-02 | 26.34 | 25.9 | 25.9 | 26.24 | 138200.0 | 26.24 |
2020-06-01 | 25.39 | 24.65 | 24.83 | 25.22 | 105300.0 | 25.22 |
2020-05-29 | 24.6 | 24.08 | 24.49 | 24.5 | 187400.0 | 24.5 |
2020-05-28 | 24.95 | 24.35 | 24.57 | 24.45 | 199000.0 | 24.45 |
2020-05-27 | 24.9 | 23.83 | 24.9 | 24.3 | 193900.0 | 24.3 |
2020-05-26 | 24.61 | 23.93 | 23.93 | 24.3 | 190700.0 | 24.3 |
2020-05-22 | 23.58 | 22.8 | 23.58 | 23.08 | 193300.0 | 23.08 |
2020-05-21 | 24.31 | 23.67 | 24.31 | 23.71 | 111300.0 | 23.71 |
2020-05-20 | 24.73 | 24.28 | 24.37 | 24.59 | 192200.0 | 24.59 |
2020-05-19 | 24.67 | 24.23 | 24.56 | 24.29 | 287800.0 | 24.29 |
2020-05-18 | 24.37 | 23.8 | 24.16 | 24.33 | 167200.0 | 24.33 |
2020-05-15 | 23.77 | 23.19 | 23.77 | 23.46 | 109800.0 | 23.46 |
2020-05-14 | 23.7 | 22.9 | 23.3 | 23.69 | 175400.0 | 23.69 |
2020-05-13 | 23.95 | 23.34 | 23.9 | 23.65 | 255100.0 | 23.65 |
2020-05-12 | 23.84 | 23.25 | 23.82 | 23.3 | 125900.0 | 23.3 |
2020-05-11 | 24.03 | 23.71 | 23.87 | 23.88 | 151400.0 | 23.88 |
2020-05-08 | 24.82 | 24.56 | 24.82 | 24.59 | 69500.0 | 24.59 |
2020-05-07 | 24.85 | 24.44 | 24.44 | 24.72 | 124800.0 | 24.72 |
2020-05-06 | 24.45 | 23.78 | 24.45 | 24.13 | 93200.0 | 24.13 |
2020-05-05 | 24.44 | 23.95 | 23.95 | 24.15 | 188000.0 | 24.15 |
2020-05-04 | 24.41 | 23.83 | 24.09 | 24.0 | 238700.0 | 24.0 |
2020-05-01 | 24.95 | 24.27 | 24.94 | 24.4 | 238900.0 | 24.4 |
2020-04-30 | 25.65 | 25.28 | 25.44 | 25.52 | 216800.0 | 25.52 |
2020-04-29 | 25.9 | 25.08 | 25.08 | 25.78 | 154900.0 | 25.78 |
2020-04-28 | 25.57 | 24.61 | 25.3 | 24.72 | 567300.0 | 24.72 |
2020-04-27 | 25.35 | 24.0 | 24.23 | 25.27 | 279100.0 | 25.27 |
2020-04-24 | 22.56 | 21.83 | 22.39 | 22.21 | 111100.0 | 22.21 |
2020-04-23 | 22.85 | 22.14 | 22.26 | 22.26 | 104100.0 | 22.26 |
2020-04-22 | 22.52 | 22.23 | 22.51 | 22.38 | 179900.0 | 22.38 |
2020-04-21 | 22.22 | 21.61 | 22.01 | 22.2 | 204900.0 | 22.2 |
2020-04-20 | 23.31 | 22.51 | 23.05 | 22.59 | 163400.0 | 22.59 |
2020-04-17 | 23.61 | 23.21 | 23.28 | 23.57 | 168300.0 | 23.57 |
2020-04-16 | 22.99 | 21.91 | 22.86 | 22.64 | 226000.0 | 22.64 |
2020-04-15 | 23.46 | 22.9 | 23.16 | 23.2 | 176200.0 | 23.2 |
2020-04-14 | 24.31 | 23.78 | 24.31 | 23.84 | 200500.0 | 23.84 |
2020-04-13 | 23.67 | 23.03 | 23.34 | 23.65 | 138900.0 | 23.65 |
2020-04-09 | 23.91 | 23.29 | 23.65 | 23.42 | 150800.0 | 23.42 |
2020-04-08 | 23.45 | 22.84 | 23.33 | 23.31 | 187500.0 | 23.31 |
2020-04-07 | 24.47 | 23.47 | 24.47 | 23.55 | 210100.0 | 23.55 |
2020-04-06 | 22.96 | 22.21 | 22.45 | 22.91 | 169800.0 | 22.91 |
2020-04-03 | 21.82 | 21.06 | 21.47 | 21.63 | 157000.0 | 21.63 |
2020-04-02 | 22.14 | 21.24 | 21.35 | 22.14 | 217900.0 | 22.14 |
2020-04-01 | 22.24 | 21.5 | 21.94 | 21.71 | 126100.0 | 21.71 |
2020-03-31 | 23.59 | 23.02 | 23.02 | 23.31 | 198300.0 | 23.31 |
2020-03-30 | 24.19 | 22.26 | 23.18 | 22.91 | 177700.0 | 22.91 |
2020-03-27 | 22.97 | 22.36 | 22.72 | 22.48 | 189900.0 | 22.48 |
2020-03-26 | 23.65 | 22.41 | 22.63 | 23.65 | 171300.0 | 23.65 |
2020-03-25 | 23.0 | 17.09 | 18.86 | 22.36 | 206800.0 | 22.36 |
2020-03-24 | 20.98 | 19.11 | 19.11 | 20.72 | 469000.0 | 20.72 |
2020-03-23 | 18.15 | 17.09 | 18.09 | 17.37 | 255200.0 | 17.37 |
2020-03-20 | 19.52 | 18.32 | 19.14 | 18.33 | 271300.0 | 18.33 |
2020-03-19 | 19.21 | 18.1 | 18.41 | 18.54 | 350600.0 | 18.54 |
2020-03-18 | 19.78 | 18.92 | 19.64 | 18.97 | 220900.0 | 18.97 |
2020-03-17 | 20.85 | 19.97 | 20.36 | 20.7 | 203900.0 | 20.7 |
2020-03-16 | 22.8 | 20.79 | 21.91 | 20.84 | 222800.0 | 20.84 |
2020-03-13 | 23.96 | 22.44 | 23.55 | 23.85 | 257500.0 | 23.85 |
2020-03-12 | 23.96 | 22.24 | 23.83 | 22.73 | 158700.0 | 22.73 |
2020-03-11 | 25.97 | 24.82 | 25.62 | 25.05 | 171000.0 | 25.05 |
2020-03-10 | 25.98 | 24.67 | 25.66 | 25.49 | 257900.0 | 25.49 |
2020-03-09 | 24.94 | 23.86 | 23.86 | 24.36 | 215600.0 | 24.36 |
2020-03-06 | 26.77 | 26.23 | 26.38 | 26.4 | 250200.0 | 26.4 |
2020-03-05 | 27.43 | 26.72 | 27.37 | 26.99 | 215700.0 | 26.99 |
2020-03-04 | 28.54 | 27.55 | 28.46 | 28.11 | 210300.0 | 28.11 |
2020-03-03 | 27.33 | 26.51 | 27.1 | 26.63 | 249800.0 | 26.63 |
2020-03-02 | 27.4 | 26.66 | 26.91 | 27.32 | 239200.0 | 27.32 |
2020-02-28 | 26.85 | 26.29 | 26.4 | 26.74 | 208800.0 | 26.74 |
2020-02-27 | 27.91 | 27.24 | 27.7 | 27.26 | 141800.0 | 27.26 |
2020-02-26 | 28.49 | 27.79 | 27.79 | 27.91 | 176500.0 | 27.91 |
2020-02-25 | 28.16 | 27.5 | 28.04 | 27.52 | 245500.0 | 27.52 |
2020-02-24 | 27.91 | 27.38 | 27.72 | 27.59 | 202800.0 | 27.59 |
2020-02-21 | 29.53 | 29.27 | 29.51 | 29.27 | 165900.0 | 29.27 |
2020-02-20 | 30.09 | 29.74 | 30.08 | 29.87 | 167800.0 | 29.87 |
2020-02-19 | 30.7 | 30.41 | 30.64 | 30.45 | 95900.0 | 30.45 |
2020-02-18 | 30.97 | 30.46 | 30.97 | 30.48 | 91800.0 | 30.48 |