| 名前 | SINOPEC Shangai Petrochemical Company Ltd. Common Stock |
| ティッカー | SHI |
| 国 | China |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 24.29 | 23.84 | 24.13 | 23.9 | 37800.0 | 23.9 |
| 2021-02-12 | 23.61 | 23.33 | 23.33 | 23.33 | 19300.0 | 23.33 |
| 2021-02-11 | 23.49 | 23.28 | 23.42 | 23.28 | 8500.0 | 23.28 |
| 2021-02-10 | 23.55 | 23.23 | 23.55 | 23.42 | 14500.0 | 23.42 |
| 2021-02-09 | 23.7 | 23.54 | 23.61 | 23.54 | 24400.0 | 23.54 |
| 2021-02-08 | 23.42 | 23.16 | 23.21 | 23.42 | 46300.0 | 23.42 |
| 2021-02-05 | 24.13 | 23.19 | 23.44 | 24.13 | 50100.0 | 24.13 |
| 2021-02-04 | 24.34 | 24.13 | 24.31 | 24.22 | 66200.0 | 24.22 |
| 2021-02-03 | 23.42 | 23.24 | 23.35 | 23.26 | 29500.0 | 23.26 |
| 2021-02-02 | 23.09 | 22.93 | 23.01 | 23.03 | 29100.0 | 23.03 |
| 2021-02-01 | 22.44 | 22.22 | 22.25 | 22.44 | 22100.0 | 22.44 |
| 2021-01-29 | 22.41 | 21.88 | 22.41 | 21.92 | 21600.0 | 21.92 |
| 2021-01-28 | 22.87 | 22.55 | 22.55 | 22.67 | 21400.0 | 22.67 |
| 2021-01-27 | 22.34 | 21.9 | 22.04 | 22.34 | 21900.0 | 22.34 |
| 2021-01-26 | 22.28 | 22.08 | 22.22 | 22.24 | 39800.0 | 22.24 |
| 2021-01-25 | 22.78 | 22.31 | 22.78 | 22.5 | 37500.0 | 22.5 |
| 2021-01-22 | 23.05 | 22.66 | 23.02 | 22.88 | 34500.0 | 22.88 |
| 2021-01-21 | 24.03 | 23.75 | 24.0 | 23.92 | 21800.0 | 23.92 |
| 2021-01-20 | 24.05 | 23.43 | 23.43 | 23.89 | 43200.0 | 23.89 |
| 2021-01-19 | 23.69 | 23.12 | 23.22 | 23.41 | 40000.0 | 23.41 |
| 2021-01-15 | 22.97 | 22.67 | 22.91 | 22.67 | 31200.0 | 22.67 |
| 2021-01-14 | 23.33 | 23.14 | 23.16 | 23.19 | 26500.0 | 23.19 |
| 2021-01-13 | 23.0 | 22.78 | 22.96 | 22.8 | 18800.0 | 22.8 |
| 2021-01-12 | 23.0 | 22.79 | 22.94 | 22.79 | 20800.0 | 22.79 |
| 2021-01-11 | 22.96 | 22.7 | 22.82 | 22.7 | 22900.0 | 22.7 |
| 2021-01-08 | 23.21 | 22.76 | 22.93 | 22.88 | 21300.0 | 22.88 |
| 2021-01-07 | 22.75 | 22.49 | 22.75 | 22.65 | 28600.0 | 22.65 |
| 2021-01-06 | 23.0 | 22.69 | 22.74 | 22.69 | 37000.0 | 22.69 |
| 2021-01-05 | 22.5 | 22.19 | 22.19 | 22.5 | 42500.0 | 22.5 |
| 2021-01-04 | 21.58 | 21.23 | 21.23 | 21.31 | 57700.0 | 21.31 |
| 2020-12-31 | 21.07 | 20.58 | 21.01 | 20.58 | 193800.0 | 20.58 |
| 2020-12-30 | 20.89 | 20.58 | 20.58 | 20.8 | 56000.0 | 20.8 |
| 2020-12-29 | 20.88 | 20.62 | 20.76 | 20.62 | 30300.0 | 20.62 |
| 2020-12-28 | 20.85 | 20.5 | 20.63 | 20.81 | 65100.0 | 20.81 |
| 2020-12-24 | 20.75 | 20.28 | 20.75 | 20.36 | 52100.0 | 20.36 |
| 2020-12-23 | 20.78 | 20.66 | 20.68 | 20.75 | 27600.0 | 20.75 |
| 2020-12-22 | 20.98 | 20.61 | 20.98 | 20.71 | 35700.0 | 20.71 |
| 2020-12-21 | 21.31 | 21.03 | 21.31 | 21.04 | 19500.0 | 21.04 |
| 2020-12-18 | 21.78 | 21.5 | 21.5 | 21.53 | 42800.0 | 21.53 |
| 2020-12-17 | 20.74 | 20.62 | 20.68 | 20.74 | 19500.0 | 20.74 |
| 2020-12-16 | 20.8 | 20.5 | 20.68 | 20.5 | 39900.0 | 20.5 |
| 2020-12-15 | 20.6 | 20.48 | 20.49 | 20.6 | 21900.0 | 20.6 |
| 2020-12-14 | 20.99 | 20.71 | 20.8 | 20.74 | 24000.0 | 20.74 |
| 2020-12-11 | 20.8 | 20.7 | 20.74 | 20.76 | 26300.0 | 20.76 |
| 2020-12-10 | 20.75 | 20.41 | 20.45 | 20.67 | 24500.0 | 20.67 |
| 2020-12-09 | 20.7 | 20.33 | 20.7 | 20.49 | 49000.0 | 20.49 |
| 2020-12-08 | 21.25 | 20.94 | 21.25 | 20.95 | 41500.0 | 20.95 |
| 2020-12-07 | 21.94 | 21.76 | 21.94 | 21.82 | 17300.0 | 21.82 |
| 2020-12-04 | 22.24 | 21.89 | 22.14 | 21.98 | 55500.0 | 21.98 |
| 2020-12-03 | 22.44 | 22.25 | 22.41 | 22.29 | 24900.0 | 22.29 |
| 2020-12-02 | 22.44 | 22.19 | 22.3 | 22.41 | 76700.0 | 22.41 |
| 2020-12-01 | 23.0 | 22.59 | 22.59 | 22.85 | 76700.0 | 22.85 |
| 2020-11-30 | 22.19 | 21.78 | 21.82 | 21.9 | 74500.0 | 21.9 |
| 2020-11-27 | 21.54 | 21.31 | 21.5 | 21.45 | 48900.0 | 21.45 |
| 2020-11-25 | 21.92 | 21.54 | 21.85 | 21.71 | 60800.0 | 21.71 |
| 2020-11-24 | 21.96 | 21.5 | 21.61 | 21.96 | 49500.0 | 21.96 |
| 2020-11-23 | 22.13 | 21.88 | 21.9 | 22.0 | 84800.0 | 22.0 |
| 2020-11-20 | 20.76 | 20.56 | 20.65 | 20.61 | 30000.0 | 20.61 |
| 2020-11-19 | 20.97 | 20.61 | 20.69 | 20.8 | 35400.0 | 20.8 |
| 2020-11-18 | 20.71 | 20.46 | 20.58 | 20.71 | 47400.0 | 20.71 |
| 2020-11-17 | 20.82 | 20.54 | 20.6 | 20.82 | 27700.0 | 20.82 |
| 2020-11-16 | 20.92 | 20.5 | 20.77 | 20.92 | 50200.0 | 20.92 |
| 2020-11-13 | 20.73 | 20.35 | 20.73 | 20.7 | 26800.0 | 20.7 |
| 2020-11-12 | 20.99 | 20.57 | 20.92 | 20.81 | 32300.0 | 20.81 |
| 2020-11-11 | 21.64 | 21.3 | 21.3 | 21.64 | 39200.0 | 21.64 |
| 2020-11-10 | 20.97 | 20.62 | 20.62 | 20.95 | 61300.0 | 20.95 |
| 2020-11-09 | 20.57 | 20.0 | 20.57 | 20.24 | 76900.0 | 20.24 |
| 2020-11-06 | 19.96 | 19.74 | 19.78 | 19.94 | 17900.0 | 19.94 |
| 2020-11-05 | 19.82 | 19.57 | 19.74 | 19.82 | 39000.0 | 19.82 |
| 2020-11-04 | 20.07 | 19.57 | 19.57 | 19.94 | 47100.0 | 19.94 |
| 2020-11-03 | 19.5 | 19.3 | 19.33 | 19.5 | 19900.0 | 19.5 |
| 2020-11-02 | 19.2 | 18.88 | 18.96 | 19.09 | 13800.0 | 19.09 |
| 2020-10-30 | 18.84 | 18.46 | 18.76 | 18.61 | 33100.0 | 18.61 |
| 2020-10-29 | 19.49 | 18.52 | 18.52 | 19.33 | 56600.0 | 19.33 |
| 2020-10-28 | 18.8 | 18.39 | 18.6 | 18.8 | 32200.0 | 18.8 |
| 2020-10-27 | 19.26 | 19.04 | 19.26 | 19.19 | 20000.0 | 19.19 |
| 2020-10-26 | 19.71 | 19.43 | 19.58 | 19.71 | 25500.0 | 19.71 |
| 2020-10-23 | 19.77 | 19.64 | 19.67 | 19.77 | 14900.0 | 19.77 |
| 2020-10-22 | 19.75 | 19.05 | 19.17 | 19.53 | 34000.0 | 19.53 |
| 2020-10-21 | 19.17 | 18.93 | 19.1 | 19.17 | 17900.0 | 19.17 |
| 2020-10-20 | 19.24 | 18.81 | 18.94 | 19.24 | 29000.0 | 19.24 |
| 2020-10-19 | 19.14 | 18.86 | 19.1 | 19.08 | 25800.0 | 19.08 |
| 2020-10-16 | 19.33 | 19.04 | 19.33 | 19.29 | 19700.0 | 19.29 |
| 2020-10-15 | 19.48 | 18.98 | 19.1 | 19.48 | 18200.0 | 19.48 |
| 2020-10-14 | 19.67 | 19.3 | 19.67 | 19.33 | 17800.0 | 19.33 |
| 2020-10-13 | 19.99 | 19.72 | 19.89 | 19.99 | 28300.0 | 19.99 |
| 2020-10-12 | 20.0 | 19.62 | 19.82 | 20.0 | 24100.0 | 20.0 |
| 2020-10-09 | 19.17 | 18.77 | 19.01 | 19.11 | 35600.0 | 19.11 |
| 2020-10-08 | 18.99 | 18.71 | 18.98 | 18.99 | 33100.0 | 18.99 |
| 2020-10-07 | 18.9 | 18.65 | 18.88 | 18.9 | 32100.0 | 18.9 |
| 2020-10-06 | 18.97 | 18.5 | 18.5 | 18.77 | 70500.0 | 18.77 |
| 2020-10-05 | 18.42 | 18.31 | 18.36 | 18.37 | 29200.0 | 18.37 |
| 2020-10-02 | 18.54 | 18.31 | 18.32 | 18.31 | 29200.0 | 18.31 |
| 2020-10-01 | 18.53 | 18.29 | 18.44 | 18.53 | 36500.0 | 18.53 |
| 2020-09-30 | 18.42 | 18.18 | 18.18 | 18.36 | 62300.0 | 18.36 |
| 2020-09-29 | 18.09 | 17.86 | 17.89 | 18.01 | 45800.0 | 18.01 |
| 2020-09-28 | 17.9 | 17.62 | 17.62 | 17.77 | 47900.0 | 17.77 |
| 2020-09-25 | 17.27 | 17.03 | 17.07 | 17.27 | 33400.0 | 17.27 |
| 2020-09-24 | 17.59 | 17.27 | 17.59 | 17.33 | 92700.0 | 17.33 |
| 2020-09-23 | 18.16 | 17.88 | 18.14 | 17.98 | 53800.0 | 17.98 |
| 2020-09-22 | 18.73 | 18.26 | 18.73 | 18.33 | 56200.0 | 18.33 |
| 2020-09-21 | 18.88 | 18.64 | 18.87 | 18.84 | 23200.0 | 18.84 |
| 2020-09-18 | 19.28 | 18.87 | 19.03 | 18.98 | 34300.0 | 18.98 |
| 2020-09-17 | 19.05 | 18.73 | 18.75 | 18.92 | 85400.0 | 18.92 |
| 2020-09-16 | 18.68 | 18.47 | 18.64 | 18.59 | 65400.0 | 18.59 |
| 2020-09-15 | 19.05 | 18.61 | 19.01 | 18.76 | 109200.0 | 18.76 |
| 2020-09-14 | 19.7 | 19.43 | 19.7 | 19.48 | 31300.0 | 19.48 |
| 2020-09-11 | 19.87 | 19.71 | 19.81 | 19.81 | 33300.0 | 19.81 |
| 2020-09-10 | 20.18 | 19.81 | 20.1 | 19.85 | 40300.0 | 19.85 |
| 2020-09-09 | 20.36 | 20.2 | 20.28 | 20.2 | 16300.0 | 20.2 |
| 2020-09-08 | 20.26 | 19.94 | 20.0 | 20.26 | 54400.0 | 20.26 |
| 2020-09-04 | 20.2 | 19.77 | 20.2 | 20.03 | 34300.0 | 20.03 |
| 2020-09-03 | 20.4 | 19.88 | 20.4 | 20.07 | 68900.0 | 20.07 |
| 2020-09-02 | 20.7 | 20.51 | 20.7 | 20.53 | 24400.0 | 20.53 |
| 2020-09-01 | 20.59 | 20.3 | 20.45 | 20.59 | 57900.0 | 20.59 |
| 2020-08-31 | 20.95 | 20.5 | 20.95 | 20.54 | 54800.0 | 20.54 |
| 2020-08-28 | 21.35 | 21.11 | 21.35 | 21.3 | 30900.0 | 21.3 |
| 2020-08-27 | 21.69 | 21.13 | 21.69 | 21.36 | 49200.0 | 21.36 |
| 2020-08-26 | 22.53 | 22.14 | 22.53 | 22.23 | 33200.0 | 22.23 |
| 2020-08-25 | 22.68 | 22.45 | 22.55 | 22.6 | 25600.0 | 22.6 |
| 2020-08-24 | 22.63 | 22.48 | 22.63 | 22.58 | 28100.0 | 22.58 |
| 2020-08-21 | 22.47 | 22.26 | 22.38 | 22.41 | 22900.0 | 22.41 |
| 2020-08-20 | 22.52 | 22.31 | 22.43 | 22.32 | 45700.0 | 22.32 |
| 2020-08-19 | 22.74 | 22.53 | 22.62 | 22.53 | 25100.0 | 22.53 |
| 2020-08-18 | 22.94 | 22.62 | 22.94 | 22.65 | 21600.0 | 22.65 |
| 2020-08-17 | 23.28 | 22.95 | 22.95 | 23.15 | 53700.0 | 23.15 |
| 2020-08-14 | 22.29 | 22.09 | 22.09 | 22.24 | 26000.0 | 22.24 |
| 2020-08-13 | 22.4 | 22.26 | 22.4 | 22.31 | 38000.0 | 22.31 |
| 2020-08-12 | 22.54 | 22.34 | 22.38 | 22.44 | 30100.0 | 22.44 |
| 2020-08-11 | 22.38 | 22.04 | 22.31 | 22.1 | 35000.0 | 22.1 |
| 2020-08-10 | 22.18 | 21.97 | 22.11 | 22.18 | 32400.0 | 22.18 |
| 2020-08-07 | 22.28 | 22.08 | 22.25 | 22.2 | 32100.0 | 22.2 |
| 2020-08-06 | 22.76 | 22.35 | 22.76 | 22.49 | 37300.0 | 22.49 |
| 2020-08-05 | 22.88 | 22.55 | 22.55 | 22.64 | 57500.0 | 22.64 |
| 2020-08-04 | 22.37 | 22.21 | 22.23 | 22.34 | 42000.0 | 22.34 |
| 2020-08-03 | 22.38 | 22.19 | 22.33 | 22.2 | 43900.0 | 22.2 |
| 2020-07-31 | 22.32 | 21.87 | 22.08 | 22.08 | 34500.0 | 22.08 |
| 2020-07-30 | 22.04 | 21.8 | 22.0 | 21.92 | 33000.0 | 21.92 |
| 2020-07-29 | 22.31 | 22.03 | 22.25 | 22.31 | 28700.0 | 22.31 |
| 2020-07-28 | 22.15 | 21.7 | 22.15 | 21.75 | 59700.0 | 21.75 |
| 2020-07-27 | 22.54 | 22.09 | 22.52 | 22.37 | 47900.0 | 22.37 |
| 2020-07-24 | 23.0 | 22.83 | 22.99 | 22.99 | 37500.0 | 22.99 |
| 2020-07-23 | 23.78 | 23.36 | 23.74 | 23.54 | 66500.0 | 23.54 |
| 2020-07-22 | 24.1 | 23.67 | 23.98 | 23.87 | 32100.0 | 23.87 |
| 2020-07-21 | 24.41 | 24.02 | 24.35 | 24.07 | 50000.0 | 24.07 |
| 2020-07-20 | 24.71 | 24.4 | 24.63 | 24.52 | 53300.0 | 24.52 |
| 2020-07-17 | 24.6 | 24.35 | 24.6 | 24.35 | 24500.0 | 24.35 |
| 2020-07-16 | 24.59 | 24.32 | 24.49 | 24.44 | 26000.0 | 24.44 |
| 2020-07-15 | 25.12 | 24.75 | 24.92 | 24.85 | 25100.0 | 24.85 |
| 2020-07-14 | 25.28 | 24.88 | 24.98 | 25.23 | 22400.0 | 25.23 |
| 2020-07-13 | 26.04 | 25.45 | 25.77 | 25.45 | 22500.0 | 25.45 |
| 2020-07-10 | 25.88 | 25.66 | 25.79 | 25.8 | 18400.0 | 25.8 |
| 2020-07-09 | 26.52 | 25.83 | 26.52 | 26.09 | 71000.0 | 26.09 |
| 2020-07-08 | 26.8 | 26.36 | 26.36 | 26.78 | 78400.0 | 26.78 |
| 2020-07-07 | 25.9 | 25.22 | 25.22 | 25.62 | 76900.0 | 25.62 |
| 2020-07-06 | 27.28 | 26.44 | 26.44 | 27.27 | 133800.0 | 27.27 |
| 2020-07-02 | 25.35 | 24.94 | 25.0 | 25.07 | 74600.0 | 25.07 |
| 2020-07-01 | 24.14 | 23.89 | 24.0 | 23.9 | 53300.0 | 23.9 |
| 2020-06-30 | 24.04 | 23.68 | 23.89 | 23.88 | 59600.0 | 23.88 |
| 2020-06-29 | 24.14 | 23.82 | 23.95 | 23.98 | 23600.0 | 23.98 |
| 2020-06-26 | 24.19 | 23.88 | 24.03 | 23.91 | 35700.0 | 23.91 |
| 2020-06-25 | 24.06 | 23.61 | 23.61 | 23.99 | 39800.0 | 23.99 |
| 2020-06-24 | 24.48 | 23.75 | 24.35 | 23.75 | 66100.0 | 23.75 |
| 2020-06-23 | 25.25 | 24.4 | 25.25 | 24.4 | 51900.0 | 24.4 |
| 2020-06-22 | 25.58 | 25.18 | 25.27 | 25.57 | 45200.0 | 25.57 |
| 2020-06-19 | 25.88 | 24.73 | 25.64 | 24.8 | 111500.0 | 24.8 |
| 2020-06-18 | 27.1 | 26.62 | 26.62 | 26.96 | 117300.0 | 25.26 |
| 2020-06-17 | 26.58 | 26.3 | 26.5 | 26.34 | 50500.0 | 24.68 |
| 2020-06-16 | 26.84 | 26.3 | 26.32 | 26.47 | 73300.0 | 24.8 |
| 2020-06-15 | 26.39 | 25.64 | 25.72 | 26.16 | 54300.0 | 24.51 |
| 2020-06-12 | 26.3 | 25.86 | 26.3 | 26.2 | 27800.0 | 24.55 |
| 2020-06-11 | 26.39 | 25.64 | 26.11 | 25.64 | 56800.0 | 24.03 |
| 2020-06-10 | 27.46 | 26.73 | 27.15 | 26.88 | 58300.0 | 25.19 |
| 2020-06-09 | 27.43 | 27.02 | 27.02 | 27.41 | 47200.0 | 25.68 |
| 2020-06-08 | 27.1 | 26.7 | 26.76 | 27.0 | 56900.0 | 25.3 |
| 2020-06-05 | 26.75 | 26.0 | 26.0 | 26.57 | 56500.0 | 24.9 |
| 2020-06-04 | 25.81 | 25.62 | 25.62 | 25.69 | 31700.0 | 24.07 |
| 2020-06-03 | 25.9 | 25.32 | 25.32 | 25.76 | 49900.0 | 24.14 |
| 2020-06-02 | 25.29 | 24.91 | 25.07 | 25.19 | 51400.0 | 23.6 |
| 2020-06-01 | 25.22 | 24.75 | 24.9 | 25.22 | 39600.0 | 23.63 |
| 2020-05-29 | 24.92 | 24.45 | 24.76 | 24.83 | 42500.0 | 23.27 |
| 2020-05-28 | 24.92 | 24.43 | 24.76 | 24.64 | 66300.0 | 23.09 |
| 2020-05-27 | 25.18 | 24.75 | 25.13 | 24.97 | 52900.0 | 23.4 |
| 2020-05-26 | 25.09 | 24.76 | 24.78 | 24.87 | 41700.0 | 23.3 |
| 2020-05-22 | 25.0 | 24.59 | 25.0 | 24.76 | 65100.0 | 23.2 |
| 2020-05-21 | 26.42 | 25.65 | 26.42 | 25.84 | 53800.0 | 24.21 |
| 2020-05-20 | 27.0 | 26.62 | 26.74 | 27.0 | 38300.0 | 25.3 |
| 2020-05-19 | 26.63 | 26.35 | 26.49 | 26.35 | 33500.0 | 24.69 |
| 2020-05-18 | 26.86 | 26.54 | 26.58 | 26.72 | 56600.0 | 25.04 |
| 2020-05-15 | 25.99 | 25.37 | 25.5 | 25.57 | 35300.0 | 23.96 |
| 2020-05-14 | 26.09 | 25.47 | 25.73 | 26.05 | 30600.0 | 24.41 |
| 2020-05-13 | 26.7 | 26.17 | 26.42 | 26.4 | 38800.0 | 24.74 |
| 2020-05-12 | 26.6 | 26.15 | 26.52 | 26.2 | 43100.0 | 24.55 |
| 2020-05-11 | 26.62 | 26.33 | 26.42 | 26.52 | 39700.0 | 24.85 |
| 2020-05-08 | 26.51 | 26.09 | 26.09 | 26.42 | 35500.0 | 24.76 |
| 2020-05-07 | 25.98 | 25.46 | 25.73 | 25.56 | 39800.0 | 23.95 |
| 2020-05-06 | 25.84 | 25.55 | 25.8 | 25.65 | 41600.0 | 24.04 |
| 2020-05-05 | 25.43 | 24.97 | 25.15 | 25.07 | 65600.0 | 23.49 |
| 2020-05-04 | 25.49 | 24.97 | 25.49 | 25.33 | 68100.0 | 23.74 |
| 2020-05-01 | 26.51 | 25.65 | 26.14 | 25.8 | 70100.0 | 24.18 |
| 2020-04-30 | 27.46 | 26.59 | 27.45 | 26.59 | 51000.0 | 24.92 |
| 2020-04-29 | 27.89 | 27.22 | 27.28 | 27.57 | 41800.0 | 25.83 |
| 2020-04-28 | 28.96 | 28.46 | 28.5 | 28.46 | 52600.0 | 26.67 |
| 2020-04-27 | 28.53 | 27.9 | 27.95 | 28.44 | 48600.0 | 26.65 |
| 2020-04-24 | 28.3 | 27.79 | 28.3 | 28.06 | 59400.0 | 26.29 |
| 2020-04-23 | 28.93 | 28.46 | 28.48 | 28.62 | 50800.0 | 26.82 |
| 2020-04-22 | 28.17 | 27.6 | 27.68 | 27.98 | 78300.0 | 26.22 |
| 2020-04-21 | 27.12 | 26.63 | 26.68 | 26.63 | 89700.0 | 24.95 |
| 2020-04-20 | 27.06 | 26.18 | 26.18 | 26.58 | 60800.0 | 24.91 |
| 2020-04-17 | 26.6 | 26.32 | 26.45 | 26.55 | 28900.0 | 24.88 |
| 2020-04-16 | 25.61 | 25.2 | 25.52 | 25.45 | 49600.0 | 23.85 |
| 2020-04-15 | 26.05 | 25.52 | 26.05 | 25.69 | 51100.0 | 24.07 |
| 2020-04-14 | 26.26 | 25.88 | 26.0 | 26.17 | 50500.0 | 24.52 |
| 2020-04-13 | 25.32 | 24.77 | 25.17 | 25.31 | 55300.0 | 23.72 |
| 2020-04-09 | 25.74 | 25.07 | 25.55 | 25.13 | 81000.0 | 23.55 |
| 2020-04-08 | 25.25 | 24.46 | 24.46 | 25.25 | 150400.0 | 23.66 |
| 2020-04-07 | 25.45 | 24.45 | 25.38 | 24.59 | 84100.0 | 23.04 |
| 2020-04-06 | 24.66 | 24.03 | 24.55 | 24.16 | 107900.0 | 22.64 |
| 2020-04-03 | 24.85 | 24.05 | 24.85 | 24.25 | 68500.0 | 22.72 |
| 2020-04-02 | 25.85 | 24.86 | 24.86 | 25.44 | 84600.0 | 23.84 |
| 2020-04-01 | 24.69 | 24.18 | 24.39 | 24.24 | 59700.0 | 22.71 |
| 2020-03-31 | 25.15 | 24.22 | 24.22 | 24.47 | 81900.0 | 22.93 |
| 2020-03-30 | 23.89 | 23.14 | 23.41 | 23.66 | 79100.0 | 22.17 |
| 2020-03-27 | 23.72 | 23.22 | 23.34 | 23.39 | 32700.0 | 21.92 |
| 2020-03-26 | 24.66 | 23.74 | 24.0 | 24.02 | 120300.0 | 22.51 |
| 2020-03-25 | 24.4 | 23.41 | 23.48 | 23.96 | 56700.0 | 22.45 |
| 2020-03-24 | 23.21 | 22.59 | 22.7 | 23.19 | 72000.0 | 21.73 |
| 2020-03-23 | 21.97 | 21.25 | 21.97 | 21.7 | 65400.0 | 20.33 |
| 2020-03-20 | 23.63 | 22.62 | 23.3 | 22.62 | 57400.0 | 21.2 |
| 2020-03-19 | 22.78 | 21.69 | 22.1 | 22.35 | 67800.0 | 20.94 |
| 2020-03-18 | 22.94 | 21.83 | 22.79 | 22.48 | 75400.0 | 21.06 |
| 2020-03-17 | 24.17 | 23.12 | 23.82 | 23.79 | 94800.0 | 22.29 |
| 2020-03-16 | 26.0 | 24.0 | 26.0 | 24.0 | 81600.0 | 22.49 |
| 2020-03-13 | 26.28 | 24.82 | 26.25 | 26.14 | 79200.0 | 24.49 |
| 2020-03-12 | 26.02 | 25.06 | 25.71 | 25.55 | 100000.0 | 23.94 |
| 2020-03-11 | 27.1 | 26.45 | 27.1 | 26.71 | 94300.0 | 25.03 |
| 2020-03-10 | 28.04 | 26.77 | 27.0 | 27.99 | 168100.0 | 26.23 |
| 2020-03-09 | 26.5 | 25.26 | 25.29 | 26.4 | 155600.0 | 24.74 |
| 2020-03-06 | 25.91 | 25.28 | 25.81 | 25.35 | 90200.0 | 23.75 |
| 2020-03-05 | 26.0 | 25.35 | 26.0 | 25.42 | 57900.0 | 23.82 |
| 2020-03-04 | 26.38 | 26.22 | 26.3 | 26.33 | 31100.0 | 24.67 |
| 2020-03-03 | 26.43 | 25.78 | 26.23 | 26.07 | 72900.0 | 24.43 |
| 2020-03-02 | 26.36 | 25.7 | 25.7 | 26.36 | 71200.0 | 24.7 |
| 2020-02-28 | 25.44 | 24.9 | 25.3 | 25.44 | 77800.0 | 23.84 |
| 2020-02-27 | 25.63 | 25.33 | 25.51 | 25.52 | 59500.0 | 23.91 |
| 2020-02-26 | 25.95 | 25.44 | 25.81 | 25.57 | 60000.0 | 23.96 |
| 2020-02-25 | 26.04 | 25.35 | 26.04 | 25.35 | 56400.0 | 23.75 |
| 2020-02-24 | 26.39 | 25.86 | 26.02 | 26.12 | 56700.0 | 24.48 |
| 2020-02-21 | 27.23 | 26.84 | 27.04 | 27.02 | 23400.0 | 25.32 |
| 2020-02-20 | 27.03 | 26.77 | 26.79 | 26.98 | 38900.0 | 25.28 |
| 2020-02-19 | 26.9 | 26.55 | 26.86 | 26.73 | 54600.0 | 25.05 |
| 2020-02-18 | 26.94 | 26.73 | 26.75 | 26.9 | 38200.0 | 25.21 |