| 名前 | SINA Corporation Ordinary Shares |
| ティッカー | SINA |
| 国 | China |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 43.54 | 43.18 | 43.5 | 43.3 | 186500.0 | 43.3 |
| 2021-02-12 | 43.54 | 42.89 | 43.01 | 43.51 | 279900.0 | 43.51 |
| 2021-02-11 | 43.15 | 42.7 | 43.0 | 43.07 | 192600.0 | 43.07 |
| 2021-02-10 | 43.1 | 42.69 | 43.1 | 42.95 | 281500.0 | 42.95 |
| 2021-02-09 | 43.12 | 42.5 | 42.5 | 43.05 | 354800.0 | 43.05 |
| 2021-02-08 | 42.71 | 42.13 | 42.56 | 42.44 | 244000.0 | 42.44 |
| 2021-02-05 | 42.8 | 42.08 | 42.08 | 42.71 | 121200.0 | 42.71 |
| 2021-02-04 | 42.5 | 41.84 | 42.46 | 42.49 | 219100.0 | 42.49 |
| 2021-02-03 | 43.02 | 42.06 | 42.06 | 42.18 | 249000.0 | 42.18 |
| 2021-02-02 | 42.37 | 41.93 | 42.3 | 42.13 | 276200.0 | 42.13 |
| 2021-02-01 | 42.54 | 41.94 | 42.27 | 42.06 | 272000.0 | 42.06 |
| 2021-01-29 | 42.85 | 41.65 | 42.52 | 41.82 | 341000.0 | 41.82 |
| 2021-01-28 | 43.29 | 42.48 | 43.05 | 42.72 | 380200.0 | 42.72 |
| 2021-01-27 | 43.8 | 42.91 | 42.95 | 43.04 | 412700.0 | 43.04 |
| 2021-01-26 | 43.04 | 42.75 | 42.89 | 42.98 | 347800.0 | 42.98 |
| 2021-01-25 | 43.0 | 42.17 | 42.17 | 42.75 | 154200.0 | 42.75 |
| 2021-01-22 | 43.25 | 42.58 | 42.88 | 43.08 | 288300.0 | 43.08 |
| 2021-01-21 | 42.94 | 41.81 | 42.05 | 42.93 | 537500.0 | 42.93 |
| 2021-01-20 | 42.08 | 41.75 | 41.92 | 41.84 | 275400.0 | 41.84 |
| 2021-01-19 | 42.09 | 41.74 | 42.09 | 41.85 | 357700.0 | 41.85 |
| 2021-01-15 | 42.0 | 41.73 | 41.8 | 41.74 | 358700.0 | 41.74 |
| 2021-01-14 | 42.05 | 41.76 | 42.05 | 41.87 | 160800.0 | 41.87 |
| 2021-01-13 | 41.97 | 41.7 | 41.88 | 41.79 | 280100.0 | 41.79 |
| 2021-01-12 | 42.17 | 41.75 | 42.17 | 41.97 | 205200.0 | 41.97 |
| 2021-01-11 | 42.38 | 40.98 | 42.38 | 42.24 | 446700.0 | 42.24 |
| 2021-01-08 | 42.75 | 42.28 | 42.5 | 42.33 | 430900.0 | 42.33 |
| 2021-01-07 | 42.54 | 42.1 | 42.16 | 42.41 | 282400.0 | 42.41 |
| 2021-01-06 | 42.35 | 42.03 | 42.2 | 42.05 | 252300.0 | 42.05 |
| 2021-01-05 | 42.46 | 41.8 | 41.8 | 42.37 | 175100.0 | 42.37 |
| 2021-01-04 | 42.33 | 41.75 | 42.3 | 41.8 | 220700.0 | 41.8 |
| 2020-12-31 | 42.5 | 41.81 | 42.04 | 42.38 | 228900.0 | 42.38 |
| 2020-12-30 | 42.25 | 41.66 | 41.66 | 42.08 | 261700.0 | 42.08 |
| 2020-12-29 | 42.49 | 41.5 | 42.06 | 41.73 | 433500.0 | 41.73 |
| 2020-12-28 | 42.86 | 42.08 | 42.85 | 42.2 | 435300.0 | 42.2 |
| 2020-12-24 | 43.16 | 42.45 | 43.14 | 42.45 | 215400.0 | 42.45 |
| 2020-12-23 | 43.3 | 42.46 | 42.5 | 43.2 | 823300.0 | 43.2 |
| 2020-12-22 | 42.89 | 42.21 | 42.89 | 42.49 | 1577500.0 | 42.49 |
| 2020-12-21 | 42.96 | 42.38 | 42.55 | 42.65 | 1468200.0 | 42.65 |
| 2020-12-18 | 43.18 | 42.44 | 42.87 | 42.53 | 1051900.0 | 42.53 |
| 2020-12-17 | 43.32 | 42.45 | 43.32 | 42.83 | 956500.0 | 42.83 |
| 2020-12-16 | 44.51 | 43.05 | 43.09 | 43.4 | 2683400.0 | 43.4 |
| 2020-12-15 | 44.26 | 42.88 | 44.2 | 43.15 | 4053400.0 | 43.15 |
| 2020-12-14 | 44.4 | 43.83 | 43.83 | 44.12 | 1963300.0 | 44.12 |
| 2020-12-11 | 44.88 | 43.59 | 44.59 | 43.74 | 1475000.0 | 43.74 |
| 2020-12-10 | 45.66 | 44.2 | 45.0 | 44.73 | 2740400.0 | 44.73 |
| 2020-12-09 | 45.68 | 44.89 | 45.0 | 45.06 | 3218200.0 | 45.06 |
| 2020-12-08 | 45.14 | 43.75 | 43.79 | 45.03 | 2028700.0 | 45.03 |
| 2020-12-07 | 43.79 | 43.55 | 43.56 | 43.77 | 974700.0 | 43.77 |
| 2020-12-04 | 43.61 | 43.35 | 43.49 | 43.54 | 1148600.0 | 43.54 |
| 2020-12-03 | 43.51 | 43.3 | 43.33 | 43.51 | 1320400.0 | 43.51 |
| 2020-12-02 | 43.39 | 43.09 | 43.27 | 43.39 | 971700.0 | 43.39 |
| 2020-12-01 | 43.35 | 43.18 | 43.33 | 43.3 | 1150600.0 | 43.3 |
| 2020-11-30 | 43.37 | 43.25 | 43.35 | 43.33 | 1086500.0 | 43.33 |
| 2020-11-27 | 43.38 | 43.3 | 43.33 | 43.35 | 794900.0 | 43.35 |
| 2020-11-25 | 43.37 | 43.28 | 43.3 | 43.32 | 1238100.0 | 43.32 |
| 2020-11-24 | 43.34 | 43.28 | 43.29 | 43.31 | 808000.0 | 43.31 |
| 2020-11-23 | 43.38 | 43.24 | 43.35 | 43.25 | 1252900.0 | 43.25 |
| 2020-11-20 | 43.37 | 43.33 | 43.33 | 43.35 | 1667000.0 | 43.35 |
| 2020-11-19 | 43.45 | 43.31 | 43.33 | 43.33 | 1173900.0 | 43.33 |
| 2020-11-18 | 43.35 | 43.29 | 43.32 | 43.32 | 807000.0 | 43.32 |
| 2020-11-17 | 43.35 | 43.22 | 43.28 | 43.32 | 834000.0 | 43.32 |
| 2020-11-16 | 43.35 | 43.26 | 43.26 | 43.3 | 1333000.0 | 43.3 |
| 2020-11-13 | 43.44 | 43.2 | 43.28 | 43.27 | 893400.0 | 43.27 |
| 2020-11-12 | 43.31 | 43.15 | 43.3 | 43.25 | 1261200.0 | 43.25 |
| 2020-11-11 | 43.38 | 42.85 | 42.88 | 43.22 | 1448700.0 | 43.22 |
| 2020-11-10 | 42.98 | 42.78 | 42.81 | 42.95 | 1108900.0 | 42.95 |
| 2020-11-09 | 42.95 | 42.76 | 42.83 | 42.77 | 1049500.0 | 42.77 |
| 2020-11-06 | 42.96 | 42.76 | 42.84 | 42.9 | 877200.0 | 42.9 |
| 2020-11-05 | 42.92 | 42.75 | 42.88 | 42.79 | 672300.0 | 42.79 |
| 2020-11-04 | 42.94 | 42.62 | 42.63 | 42.85 | 682400.0 | 42.85 |
| 2020-11-03 | 42.74 | 42.52 | 42.73 | 42.58 | 906500.0 | 42.58 |
| 2020-11-02 | 42.85 | 42.67 | 42.85 | 42.72 | 454200.0 | 42.72 |
| 2020-10-30 | 42.94 | 42.55 | 42.68 | 42.85 | 976500.0 | 42.85 |
| 2020-10-29 | 42.8 | 42.63 | 42.72 | 42.67 | 610800.0 | 42.67 |
| 2020-10-28 | 42.79 | 42.68 | 42.71 | 42.68 | 568900.0 | 42.68 |
| 2020-10-27 | 42.83 | 42.69 | 42.73 | 42.69 | 1374700.0 | 42.69 |
| 2020-10-26 | 42.87 | 42.65 | 42.79 | 42.8 | 323300.0 | 42.8 |
| 2020-10-23 | 42.91 | 42.68 | 42.77 | 42.84 | 460300.0 | 42.84 |
| 2020-10-22 | 42.88 | 42.67 | 42.67 | 42.73 | 563500.0 | 42.73 |
| 2020-10-21 | 42.95 | 42.62 | 42.63 | 42.8 | 919100.0 | 42.8 |
| 2020-10-20 | 42.66 | 42.6 | 42.65 | 42.61 | 814500.0 | 42.61 |
| 2020-10-19 | 42.69 | 42.56 | 42.63 | 42.62 | 818100.0 | 42.62 |
| 2020-10-16 | 42.67 | 42.57 | 42.6 | 42.6 | 677900.0 | 42.6 |
| 2020-10-15 | 42.66 | 42.55 | 42.58 | 42.55 | 667000.0 | 42.55 |
| 2020-10-14 | 42.68 | 42.54 | 42.65 | 42.62 | 758700.0 | 42.62 |
| 2020-10-13 | 42.72 | 42.56 | 42.65 | 42.62 | 676000.0 | 42.62 |
| 2020-10-12 | 42.85 | 42.59 | 42.65 | 42.65 | 563500.0 | 42.65 |
| 2020-10-09 | 42.66 | 42.5 | 42.62 | 42.56 | 486800.0 | 42.56 |
| 2020-10-08 | 42.7 | 42.54 | 42.7 | 42.62 | 459200.0 | 42.62 |
| 2020-10-07 | 42.75 | 42.53 | 42.67 | 42.7 | 380500.0 | 42.7 |
| 2020-10-06 | 42.78 | 42.47 | 42.5 | 42.68 | 782400.0 | 42.68 |
| 2020-10-05 | 42.52 | 42.4 | 42.4 | 42.5 | 1957100.0 | 42.5 |
| 2020-10-02 | 42.51 | 42.22 | 42.5 | 42.47 | 987200.0 | 42.47 |
| 2020-10-01 | 42.74 | 42.49 | 42.6 | 42.58 | 1178300.0 | 42.58 |
| 2020-09-30 | 42.75 | 42.53 | 42.53 | 42.61 | 1037300.0 | 42.61 |
| 2020-09-29 | 42.82 | 42.5 | 42.7 | 42.52 | 1418800.0 | 42.52 |
| 2020-09-28 | 42.94 | 42.2 | 42.45 | 42.55 | 3385100.0 | 42.55 |
| 2020-09-25 | 40.33 | 40.02 | 40.26 | 40.19 | 694100.0 | 40.19 |
| 2020-09-24 | 40.56 | 39.9 | 39.92 | 40.46 | 679800.0 | 40.46 |
| 2020-09-23 | 40.44 | 39.86 | 40.3 | 39.97 | 1500400.0 | 39.97 |
| 2020-09-22 | 40.43 | 40.05 | 40.4 | 40.24 | 384900.0 | 40.24 |
| 2020-09-21 | 40.51 | 39.92 | 40.2 | 40.24 | 394000.0 | 40.24 |
| 2020-09-18 | 40.51 | 40.15 | 40.51 | 40.27 | 1874100.0 | 40.27 |
| 2020-09-17 | 40.59 | 40.19 | 40.25 | 40.47 | 398400.0 | 40.47 |
| 2020-09-16 | 40.61 | 40.23 | 40.4 | 40.49 | 548000.0 | 40.49 |
| 2020-09-15 | 40.5 | 40.1 | 40.39 | 40.41 | 336300.0 | 40.41 |
| 2020-09-14 | 40.45 | 40.07 | 40.19 | 40.07 | 622000.0 | 40.07 |
| 2020-09-11 | 40.45 | 39.81 | 40.05 | 39.89 | 671300.0 | 39.89 |
| 2020-09-10 | 40.21 | 39.8 | 40.12 | 39.84 | 579100.0 | 39.84 |
| 2020-09-09 | 40.24 | 39.75 | 40.07 | 39.94 | 635400.0 | 39.94 |
| 2020-09-08 | 40.26 | 39.26 | 39.56 | 39.78 | 658600.0 | 39.78 |
| 2020-09-04 | 40.17 | 39.13 | 40.06 | 39.83 | 977400.0 | 39.83 |
| 2020-09-03 | 40.39 | 39.7 | 40.31 | 39.83 | 972400.0 | 39.83 |
| 2020-09-02 | 41.09 | 40.1 | 40.83 | 40.44 | 617100.0 | 40.44 |
| 2020-09-01 | 41.03 | 40.47 | 40.81 | 40.75 | 662900.0 | 40.75 |
| 2020-08-31 | 40.95 | 40.19 | 40.5 | 40.69 | 1546400.0 | 40.69 |
| 2020-08-28 | 41.11 | 40.25 | 40.64 | 41.09 | 854000.0 | 41.09 |
| 2020-08-27 | 41.07 | 40.36 | 41.01 | 40.51 | 405400.0 | 40.51 |
| 2020-08-26 | 41.17 | 40.81 | 40.99 | 41.0 | 588800.0 | 41.0 |
| 2020-08-25 | 41.04 | 40.14 | 40.77 | 41.02 | 728300.0 | 41.02 |
| 2020-08-24 | 40.91 | 40.06 | 40.15 | 40.82 | 748800.0 | 40.82 |
| 2020-08-21 | 40.46 | 39.73 | 39.9 | 40.03 | 696800.0 | 40.03 |
| 2020-08-20 | 39.89 | 39.57 | 39.61 | 39.82 | 358000.0 | 39.82 |
| 2020-08-19 | 39.96 | 39.54 | 39.87 | 39.58 | 504100.0 | 39.58 |
| 2020-08-18 | 40.12 | 39.75 | 39.89 | 40.02 | 652600.0 | 40.02 |
| 2020-08-17 | 39.87 | 39.23 | 39.27 | 39.74 | 691600.0 | 39.74 |
| 2020-08-14 | 39.87 | 39.26 | 39.67 | 39.6 | 620200.0 | 39.6 |
| 2020-08-13 | 40.2 | 39.64 | 40.2 | 39.69 | 540500.0 | 39.69 |
| 2020-08-12 | 40.2 | 39.8 | 40.0 | 40.15 | 880400.0 | 40.15 |
| 2020-08-11 | 40.13 | 39.7 | 40.13 | 39.76 | 776300.0 | 39.76 |
| 2020-08-10 | 40.32 | 39.84 | 40.03 | 39.95 | 689600.0 | 39.95 |
| 2020-08-07 | 40.37 | 39.82 | 40.07 | 40.02 | 920900.0 | 40.02 |
| 2020-08-06 | 40.53 | 39.82 | 40.2 | 40.41 | 794300.0 | 40.41 |
| 2020-08-05 | 40.68 | 40.04 | 40.6 | 40.21 | 880000.0 | 40.21 |
| 2020-08-04 | 40.54 | 40.16 | 40.24 | 40.4 | 706800.0 | 40.4 |
| 2020-08-03 | 40.63 | 40.2 | 40.4 | 40.24 | 746100.0 | 40.24 |
| 2020-07-31 | 40.39 | 39.72 | 39.96 | 40.35 | 449900.0 | 40.35 |
| 2020-07-30 | 40.14 | 39.54 | 39.81 | 39.96 | 823000.0 | 39.96 |
| 2020-07-29 | 40.51 | 39.93 | 40.25 | 40.14 | 745100.0 | 40.14 |
| 2020-07-28 | 40.56 | 39.61 | 39.64 | 40.11 | 660000.0 | 40.11 |
| 2020-07-27 | 40.23 | 39.72 | 39.99 | 40.05 | 311700.0 | 40.05 |
| 2020-07-24 | 40.14 | 39.1 | 39.4 | 40.02 | 566800.0 | 40.02 |
| 2020-07-23 | 40.34 | 39.7 | 40.34 | 39.74 | 916100.0 | 39.74 |
| 2020-07-22 | 40.74 | 40.12 | 40.63 | 40.34 | 480900.0 | 40.34 |
| 2020-07-21 | 41.26 | 40.35 | 40.38 | 40.75 | 941000.0 | 40.75 |
| 2020-07-20 | 40.58 | 40.02 | 40.35 | 40.45 | 717600.0 | 40.45 |
| 2020-07-17 | 40.46 | 40.09 | 40.23 | 40.31 | 706300.0 | 40.31 |
| 2020-07-16 | 40.5 | 39.48 | 39.66 | 40.35 | 1224800.0 | 40.35 |
| 2020-07-15 | 40.3 | 39.73 | 40.26 | 39.95 | 893800.0 | 39.95 |
| 2020-07-14 | 40.23 | 39.2 | 39.88 | 39.98 | 1372200.0 | 39.98 |
| 2020-07-13 | 40.68 | 39.56 | 40.44 | 39.68 | 1385800.0 | 39.68 |
| 2020-07-10 | 40.5 | 40.0 | 40.1 | 40.4 | 535400.0 | 40.4 |
| 2020-07-09 | 40.48 | 39.97 | 40.26 | 40.2 | 804300.0 | 40.2 |
| 2020-07-08 | 40.75 | 40.02 | 40.35 | 40.27 | 980900.0 | 40.27 |
| 2020-07-07 | 40.5 | 39.87 | 40.18 | 40.1 | 1255800.0 | 40.1 |
| 2020-07-06 | 40.63 | 38.93 | 40.36 | 40.54 | 2412100.0 | 40.54 |
| 2020-07-02 | 36.97 | 35.52 | 35.7 | 36.67 | 457900.0 | 36.67 |
| 2020-07-01 | 36.06 | 35.1 | 36.04 | 35.25 | 271800.0 | 35.25 |
| 2020-06-30 | 36.13 | 35.41 | 35.73 | 35.91 | 622200.0 | 35.91 |
| 2020-06-29 | 36.02 | 34.68 | 35.01 | 35.91 | 522100.0 | 35.91 |
| 2020-06-26 | 35.67 | 35.06 | 35.17 | 35.11 | 539700.0 | 35.11 |
| 2020-06-25 | 35.92 | 35.11 | 35.68 | 35.57 | 334000.0 | 35.57 |
| 2020-06-24 | 36.08 | 34.92 | 35.17 | 35.83 | 667600.0 | 35.83 |
| 2020-06-23 | 35.88 | 34.67 | 35.82 | 35.22 | 842900.0 | 35.22 |
| 2020-06-22 | 36.13 | 35.04 | 35.8 | 35.74 | 574800.0 | 35.74 |
| 2020-06-19 | 36.62 | 35.79 | 36.0 | 35.9 | 846300.0 | 35.9 |
| 2020-06-18 | 36.2 | 35.34 | 35.55 | 35.82 | 852400.0 | 35.82 |
| 2020-06-17 | 36.34 | 35.02 | 35.16 | 35.81 | 884400.0 | 35.81 |
| 2020-06-16 | 35.82 | 34.25 | 35.0 | 35.14 | 911800.0 | 35.14 |
| 2020-06-15 | 34.87 | 33.8 | 33.91 | 34.65 | 510700.0 | 34.65 |
| 2020-06-12 | 34.62 | 33.83 | 33.94 | 34.47 | 909600.0 | 34.47 |
| 2020-06-11 | 34.14 | 33.58 | 33.6 | 33.62 | 663800.0 | 33.62 |
| 2020-06-10 | 35.12 | 34.04 | 34.55 | 34.87 | 547400.0 | 34.87 |
| 2020-06-09 | 34.64 | 33.34 | 34.38 | 34.35 | 801400.0 | 34.35 |
| 2020-06-08 | 34.93 | 33.87 | 34.65 | 34.84 | 890600.0 | 34.84 |
| 2020-06-05 | 34.78 | 33.8 | 33.97 | 34.29 | 496300.0 | 34.29 |
| 2020-06-04 | 34.21 | 32.96 | 33.02 | 33.32 | 485700.0 | 33.32 |
| 2020-06-03 | 33.45 | 32.42 | 32.42 | 33.21 | 931200.0 | 33.21 |
| 2020-06-02 | 32.74 | 31.74 | 32.24 | 32.17 | 670000.0 | 32.17 |
| 2020-06-01 | 32.1 | 31.28 | 31.39 | 31.93 | 861100.0 | 31.93 |
| 2020-05-29 | 31.46 | 30.2 | 30.76 | 31.31 | 1334800.0 | 31.31 |
| 2020-05-28 | 31.56 | 30.16 | 31.49 | 30.83 | 878200.0 | 30.83 |
| 2020-05-27 | 32.05 | 30.69 | 31.3 | 31.63 | 972700.0 | 31.63 |
| 2020-05-26 | 32.43 | 30.59 | 30.61 | 31.31 | 1432300.0 | 31.31 |
| 2020-05-22 | 32.56 | 29.96 | 32.51 | 30.04 | 1210700.0 | 30.04 |
| 2020-05-21 | 33.73 | 32.68 | 33.41 | 32.72 | 1043500.0 | 32.72 |
| 2020-05-20 | 35.5 | 32.94 | 34.83 | 33.63 | 1380100.0 | 33.63 |
| 2020-05-19 | 37.73 | 34.34 | 36.71 | 34.4 | 1538100.0 | 34.4 |
| 2020-05-18 | 34.85 | 34.06 | 34.18 | 34.52 | 683800.0 | 34.52 |
| 2020-05-15 | 33.7 | 32.28 | 32.28 | 33.54 | 640700.0 | 33.54 |
| 2020-05-14 | 33.18 | 31.69 | 32.62 | 32.77 | 696700.0 | 32.77 |
| 2020-05-13 | 34.0 | 32.87 | 33.92 | 33.2 | 405500.0 | 33.2 |
| 2020-05-12 | 34.7 | 33.68 | 33.68 | 33.78 | 453800.0 | 33.78 |
| 2020-05-11 | 33.92 | 32.96 | 33.28 | 33.8 | 297300.0 | 33.8 |
| 2020-05-08 | 33.94 | 33.21 | 33.67 | 33.76 | 401300.0 | 33.76 |
| 2020-05-07 | 33.72 | 33.0 | 33.68 | 33.18 | 388700.0 | 33.18 |
| 2020-05-06 | 33.96 | 33.14 | 33.31 | 33.28 | 408500.0 | 33.28 |
| 2020-05-05 | 33.92 | 32.88 | 33.05 | 32.98 | 412000.0 | 32.98 |
| 2020-05-04 | 33.27 | 32.16 | 32.92 | 32.64 | 598800.0 | 32.64 |
| 2020-05-01 | 33.14 | 32.43 | 33.11 | 32.82 | 646300.0 | 32.82 |
| 2020-04-30 | 34.31 | 33.02 | 33.7 | 33.77 | 696700.0 | 33.77 |
| 2020-04-29 | 34.0 | 33.41 | 33.88 | 33.72 | 348500.0 | 33.72 |
| 2020-04-28 | 34.64 | 32.79 | 34.5 | 33.01 | 397900.0 | 33.01 |
| 2020-04-27 | 34.38 | 33.87 | 34.2 | 34.17 | 289900.0 | 34.17 |
| 2020-04-24 | 34.09 | 32.58 | 32.8 | 33.48 | 564400.0 | 33.48 |
| 2020-04-23 | 33.49 | 32.86 | 33.15 | 32.92 | 275600.0 | 32.92 |
| 2020-04-22 | 33.83 | 32.97 | 33.66 | 33.15 | 229200.0 | 33.15 |
| 2020-04-21 | 33.81 | 32.67 | 33.68 | 33.06 | 511800.0 | 33.06 |
| 2020-04-20 | 35.04 | 33.8 | 34.29 | 33.91 | 337100.0 | 33.91 |
| 2020-04-17 | 35.66 | 34.01 | 35.39 | 34.46 | 594400.0 | 34.46 |
| 2020-04-16 | 35.29 | 33.51 | 33.51 | 35.1 | 697300.0 | 35.1 |
| 2020-04-15 | 33.48 | 31.4 | 32.52 | 33.31 | 569400.0 | 33.31 |
| 2020-04-14 | 34.27 | 33.01 | 33.78 | 33.11 | 620800.0 | 33.11 |
| 2020-04-13 | 33.45 | 32.66 | 33.06 | 33.25 | 315700.0 | 33.25 |
| 2020-04-09 | 34.14 | 32.92 | 33.57 | 33.16 | 594600.0 | 33.16 |
| 2020-04-08 | 33.5 | 32.46 | 33.5 | 33.21 | 544300.0 | 33.21 |
| 2020-04-07 | 34.12 | 33.0 | 33.27 | 33.21 | 1058300.0 | 33.21 |
| 2020-04-06 | 33.66 | 32.87 | 33.29 | 33.12 | 767600.0 | 33.12 |
| 2020-04-03 | 33.23 | 32.34 | 32.48 | 32.82 | 1019800.0 | 32.82 |
| 2020-04-02 | 32.6 | 30.77 | 30.77 | 32.44 | 1273900.0 | 32.44 |
| 2020-04-01 | 32.53 | 30.6 | 31.26 | 30.8 | 1143100.0 | 30.8 |
| 2020-03-31 | 32.09 | 30.6 | 30.91 | 31.84 | 1015700.0 | 31.84 |
| 2020-03-30 | 31.98 | 30.97 | 31.82 | 31.06 | 856900.0 | 31.06 |
| 2020-03-27 | 32.19 | 30.53 | 31.36 | 31.56 | 824400.0 | 31.56 |
| 2020-03-26 | 32.74 | 31.23 | 31.23 | 32.33 | 1100800.0 | 32.33 |
| 2020-03-25 | 32.84 | 31.22 | 31.73 | 31.59 | 1096300.0 | 31.59 |
| 2020-03-24 | 32.0 | 30.64 | 30.95 | 31.86 | 907500.0 | 31.86 |
| 2020-03-23 | 30.58 | 28.67 | 29.38 | 30.28 | 920000.0 | 30.28 |
| 2020-03-20 | 29.86 | 28.01 | 28.44 | 28.88 | 1019200.0 | 28.88 |
| 2020-03-19 | 29.1 | 26.6 | 27.59 | 28.2 | 993900.0 | 28.2 |
| 2020-03-18 | 28.17 | 26.04 | 26.62 | 27.83 | 1556200.0 | 27.83 |
| 2020-03-17 | 29.17 | 27.72 | 28.87 | 28.32 | 1467300.0 | 28.32 |
| 2020-03-16 | 30.05 | 27.22 | 28.5 | 28.42 | 1291500.0 | 28.42 |
| 2020-03-13 | 31.5 | 29.75 | 31.32 | 31.5 | 954300.0 | 31.5 |
| 2020-03-12 | 30.53 | 28.51 | 30.44 | 29.51 | 1521500.0 | 29.51 |
| 2020-03-11 | 32.13 | 31.4 | 31.57 | 31.86 | 844200.0 | 31.86 |
| 2020-03-10 | 32.81 | 30.95 | 31.13 | 32.73 | 1040600.0 | 32.73 |
| 2020-03-09 | 31.25 | 30.15 | 30.66 | 30.51 | 1205800.0 | 30.51 |
| 2020-03-06 | 32.62 | 31.45 | 31.58 | 32.06 | 869600.0 | 32.06 |
| 2020-03-05 | 33.44 | 32.47 | 32.68 | 32.68 | 1270400.0 | 32.68 |
| 2020-03-04 | 33.57 | 32.85 | 33.51 | 33.37 | 627900.0 | 33.37 |
| 2020-03-03 | 33.74 | 32.74 | 33.55 | 33.02 | 884500.0 | 33.02 |
| 2020-03-02 | 33.79 | 32.28 | 33.05 | 33.55 | 1157500.0 | 33.55 |
| 2020-02-28 | 32.87 | 31.37 | 31.6 | 32.75 | 917900.0 | 32.75 |
| 2020-02-27 | 34.01 | 32.16 | 34.01 | 32.77 | 986500.0 | 32.77 |
| 2020-02-26 | 36.71 | 33.24 | 33.34 | 34.14 | 984500.0 | 34.14 |
| 2020-02-25 | 36.47 | 35.02 | 36.47 | 35.33 | 822400.0 | 35.33 |
| 2020-02-24 | 36.21 | 34.56 | 35.1 | 35.89 | 595700.0 | 35.89 |
| 2020-02-21 | 37.95 | 36.62 | 37.95 | 37.0 | 723700.0 | 37.0 |
| 2020-02-20 | 38.85 | 37.72 | 38.24 | 37.93 | 497300.0 | 37.93 |
| 2020-02-19 | 38.54 | 37.4 | 37.63 | 38.12 | 717400.0 | 38.12 |
| 2020-02-18 | 38.6 | 36.78 | 38.54 | 37.4 | 783100.0 | 37.4 |