名前 | Bilibili Inc. American Depositary Shares |
ティッカー | BILI |
国 | China |
上場年 | 2018.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 157.4 | 145.37 | 156.39 | 148.84 | 5406100.0 | 148.84 |
2021-02-12 | 155.04 | 144.7 | 144.98 | 153.12 | 2660300.0 | 153.12 |
2021-02-11 | 157.66 | 148.39 | 156.45 | 148.52 | 4830900.0 | 148.52 |
2021-02-10 | 157.62 | 133.7 | 135.5 | 156.37 | 12312100.0 | 156.37 |
2021-02-09 | 146.98 | 138.38 | 143.67 | 140.12 | 5741000.0 | 140.12 |
2021-02-08 | 146.22 | 140.38 | 141.0 | 144.04 | 4493300.0 | 144.04 |
2021-02-05 | 144.04 | 134.22 | 143.3 | 138.98 | 6692300.0 | 138.98 |
2021-02-04 | 150.35 | 140.18 | 150.35 | 142.57 | 9308400.0 | 142.57 |
2021-02-03 | 136.5 | 129.35 | 133.27 | 135.19 | 6209200.0 | 135.19 |
2021-02-02 | 131.99 | 121.62 | 127.99 | 129.98 | 6234400.0 | 129.98 |
2021-02-01 | 122.33 | 116.81 | 120.98 | 121.64 | 8453000.0 | 121.64 |
2021-01-29 | 119.88 | 113.33 | 118.38 | 113.89 | 9860000.0 | 113.89 |
2021-01-28 | 124.8 | 116.89 | 119.11 | 119.0 | 8159400.0 | 119.0 |
2021-01-27 | 125.07 | 116.34 | 122.17 | 120.43 | 7901400.0 | 120.43 |
2021-01-26 | 134.87 | 124.66 | 134.87 | 126.0 | 5582600.0 | 126.0 |
2021-01-25 | 144.46 | 129.43 | 142.55 | 134.27 | 8581200.0 | 134.27 |
2021-01-22 | 134.07 | 122.8 | 123.47 | 133.75 | 6806500.0 | 133.75 |
2021-01-21 | 130.5 | 121.76 | 129.15 | 123.88 | 5942300.0 | 123.88 |
2021-01-20 | 137.35 | 127.33 | 134.3 | 127.8 | 6129800.0 | 127.8 |
2021-01-19 | 134.28 | 126.37 | 127.69 | 127.88 | 7757100.0 | 127.88 |
2021-01-15 | 126.71 | 120.0 | 125.47 | 122.63 | 4520300.0 | 122.63 |
2021-01-14 | 129.4 | 121.31 | 121.85 | 123.22 | 8002000.0 | 123.22 |
2021-01-13 | 120.93 | 113.23 | 115.24 | 119.31 | 3608600.0 | 119.31 |
2021-01-12 | 119.99 | 113.6 | 118.26 | 115.44 | 3335900.0 | 115.44 |
2021-01-11 | 116.83 | 111.2 | 114.39 | 112.47 | 7728500.0 | 112.47 |
2021-01-08 | 120.8 | 113.98 | 114.74 | 118.47 | 9468800.0 | 118.47 |
2021-01-07 | 112.55 | 105.5 | 105.6 | 111.4 | 7374200.0 | 111.4 |
2021-01-06 | 108.05 | 98.6 | 100.34 | 105.6 | 8360700.0 | 105.6 |
2021-01-05 | 103.65 | 96.2 | 97.15 | 102.46 | 9699100.0 | 102.46 |
2021-01-04 | 96.18 | 90.45 | 90.54 | 94.74 | 7914500.0 | 94.74 |
2020-12-31 | 94.5 | 85.09 | 94.5 | 85.72 | 11611900.0 | 85.72 |
2020-12-30 | 95.71 | 86.78 | 87.07 | 94.35 | 9775600.0 | 94.35 |
2020-12-29 | 84.54 | 81.13 | 82.3 | 82.45 | 3004800.0 | 82.45 |
2020-12-28 | 83.72 | 78.88 | 82.03 | 81.38 | 3433100.0 | 81.38 |
2020-12-24 | 83.23 | 78.6 | 81.71 | 82.01 | 3531700.0 | 82.01 |
2020-12-23 | 87.26 | 81.08 | 87.0 | 82.78 | 4371600.0 | 82.78 |
2020-12-22 | 90.19 | 84.83 | 89.62 | 85.88 | 3543500.0 | 85.88 |
2020-12-21 | 88.87 | 83.38 | 83.8 | 87.61 | 7351700.0 | 87.61 |
2020-12-18 | 86.6 | 83.15 | 84.19 | 84.68 | 6035900.0 | 84.68 |
2020-12-17 | 82.84 | 78.6 | 79.41 | 82.19 | 3776100.0 | 82.19 |
2020-12-16 | 81.81 | 77.97 | 77.97 | 78.83 | 3695300.0 | 78.83 |
2020-12-15 | 80.8 | 76.0 | 80.65 | 76.66 | 3899900.0 | 76.66 |
2020-12-14 | 80.87 | 77.04 | 78.41 | 78.2 | 5022600.0 | 78.2 |
2020-12-11 | 81.98 | 75.19 | 76.49 | 75.91 | 9424500.0 | 75.91 |
2020-12-10 | 75.97 | 71.92 | 72.67 | 75.71 | 4289000.0 | 75.71 |
2020-12-09 | 77.93 | 71.89 | 77.28 | 73.06 | 6385900.0 | 73.06 |
2020-12-08 | 75.94 | 72.72 | 72.8 | 75.3 | 4010400.0 | 75.3 |
2020-12-07 | 74.0 | 67.68 | 68.56 | 72.55 | 8277200.0 | 72.55 |
2020-12-04 | 68.37 | 62.65 | 62.66 | 67.79 | 5659300.0 | 67.79 |
2020-12-03 | 64.6 | 61.85 | 61.99 | 62.33 | 2886100.0 | 62.33 |
2020-12-02 | 62.19 | 58.56 | 59.07 | 61.79 | 2865600.0 | 61.79 |
2020-12-01 | 63.67 | 60.34 | 63.5 | 60.82 | 3589700.0 | 60.82 |
2020-11-30 | 65.04 | 61.76 | 63.45 | 62.86 | 4807600.0 | 62.86 |
2020-11-27 | 65.49 | 62.3 | 63.01 | 64.86 | 2870400.0 | 64.86 |
2020-11-25 | 62.47 | 60.4 | 60.72 | 62.01 | 3245100.0 | 62.01 |
2020-11-24 | 64.46 | 61.74 | 64.0 | 62.84 | 4211900.0 | 62.84 |
2020-11-23 | 63.33 | 60.32 | 61.17 | 63.32 | 6675200.0 | 63.32 |
2020-11-20 | 61.75 | 57.78 | 59.35 | 60.0 | 9657200.0 | 60.0 |
2020-11-19 | 59.38 | 49.4 | 49.94 | 58.46 | 24293000.0 | 58.46 |
2020-11-18 | 49.85 | 47.15 | 49.65 | 47.85 | 7235200.0 | 47.85 |
2020-11-17 | 51.1 | 49.06 | 50.0 | 50.05 | 3893700.0 | 50.05 |
2020-11-16 | 51.0 | 49.17 | 49.39 | 50.05 | 6925800.0 | 50.05 |
2020-11-13 | 49.06 | 46.22 | 46.35 | 48.9 | 6010400.0 | 48.9 |
2020-11-12 | 46.55 | 43.88 | 45.54 | 45.9 | 5024900.0 | 45.9 |
2020-11-11 | 45.66 | 43.64 | 44.42 | 44.2 | 5303500.0 | 44.2 |
2020-11-10 | 45.81 | 42.7 | 45.48 | 43.7 | 8128400.0 | 43.7 |
2020-11-09 | 49.79 | 46.01 | 49.78 | 46.04 | 5775800.0 | 46.04 |
2020-11-06 | 48.94 | 45.1 | 46.05 | 48.87 | 7054700.0 | 48.87 |
2020-11-05 | 49.18 | 44.6 | 49.0 | 46.06 | 8589400.0 | 46.06 |
2020-11-04 | 48.28 | 45.58 | 45.58 | 48.16 | 6741200.0 | 48.16 |
2020-11-03 | 45.13 | 42.92 | 43.97 | 44.62 | 1980100.0 | 44.62 |
2020-11-02 | 45.31 | 43.21 | 45.15 | 44.46 | 2468300.0 | 44.46 |
2020-10-30 | 46.69 | 44.32 | 45.4 | 44.67 | 2884100.0 | 44.67 |
2020-10-29 | 47.37 | 44.85 | 45.03 | 46.41 | 3515900.0 | 46.41 |
2020-10-28 | 45.4 | 43.61 | 45.2 | 44.37 | 4176600.0 | 44.37 |
2020-10-27 | 45.98 | 44.67 | 45.0 | 45.82 | 2791900.0 | 45.82 |
2020-10-26 | 45.0 | 43.73 | 43.78 | 45.0 | 2775300.0 | 45.0 |
2020-10-23 | 45.47 | 43.93 | 45.4 | 44.44 | 4761900.0 | 44.44 |
2020-10-22 | 46.07 | 44.11 | 45.98 | 45.3 | 3560300.0 | 45.3 |
2020-10-21 | 45.93 | 44.65 | 45.38 | 45.16 | 3502800.0 | 45.16 |
2020-10-20 | 45.49 | 44.07 | 44.25 | 45.24 | 3073100.0 | 45.24 |
2020-10-19 | 45.14 | 43.79 | 44.0 | 44.0 | 4005100.0 | 44.0 |
2020-10-16 | 44.78 | 43.25 | 44.78 | 43.82 | 3446700.0 | 43.82 |
2020-10-15 | 44.19 | 43.06 | 44.17 | 43.76 | 3621200.0 | 43.76 |
2020-10-14 | 46.8 | 43.6 | 46.71 | 43.69 | 8151700.0 | 43.69 |
2020-10-13 | 48.93 | 46.81 | 48.57 | 47.66 | 2064300.0 | 47.66 |
2020-10-12 | 49.57 | 47.47 | 49.43 | 47.88 | 3170400.0 | 47.88 |
2020-10-09 | 48.56 | 46.84 | 47.26 | 48.42 | 2132100.0 | 48.42 |
2020-10-08 | 48.41 | 46.0 | 48.41 | 46.6 | 2574000.0 | 46.6 |
2020-10-07 | 48.7 | 47.47 | 48.13 | 47.67 | 3126300.0 | 47.67 |
2020-10-06 | 48.45 | 45.79 | 46.25 | 48.17 | 8172000.0 | 48.17 |
2020-10-05 | 45.55 | 42.4 | 42.5 | 45.1 | 7036100.0 | 45.1 |
2020-10-02 | 42.25 | 41.1 | 41.2 | 41.8 | 1936100.0 | 41.8 |
2020-10-01 | 43.02 | 41.63 | 42.35 | 42.51 | 3063400.0 | 42.51 |
2020-09-30 | 42.37 | 40.61 | 40.78 | 41.6 | 2875000.0 | 41.6 |
2020-09-29 | 41.96 | 40.41 | 41.82 | 40.66 | 2846400.0 | 40.66 |
2020-09-28 | 43.01 | 40.89 | 42.62 | 41.81 | 2823900.0 | 41.81 |
2020-09-25 | 42.45 | 41.22 | 41.66 | 42.2 | 2577500.0 | 42.2 |
2020-09-24 | 42.26 | 40.4 | 41.43 | 41.89 | 3312600.0 | 41.89 |
2020-09-23 | 43.15 | 41.22 | 43.02 | 41.85 | 2661000.0 | 41.85 |
2020-09-22 | 43.55 | 42.4 | 43.34 | 43.31 | 2941000.0 | 43.31 |
2020-09-21 | 43.13 | 41.4 | 41.67 | 43.09 | 3246900.0 | 43.09 |
2020-09-18 | 44.55 | 41.64 | 44.47 | 43.08 | 5182500.0 | 43.08 |
2020-09-17 | 44.23 | 42.54 | 42.77 | 44.22 | 3493400.0 | 44.22 |
2020-09-16 | 45.65 | 43.74 | 45.52 | 44.15 | 3187400.0 | 44.15 |
2020-09-15 | 46.39 | 44.9 | 45.0 | 45.39 | 5054500.0 | 45.39 |
2020-09-14 | 44.64 | 43.21 | 43.65 | 43.95 | 3478300.0 | 43.95 |
2020-09-11 | 44.44 | 42.38 | 43.77 | 43.02 | 2846700.0 | 43.02 |
2020-09-10 | 45.74 | 42.71 | 44.92 | 42.97 | 4391000.0 | 42.97 |
2020-09-09 | 45.55 | 44.11 | 45.2 | 45.1 | 2912000.0 | 45.1 |
2020-09-08 | 45.59 | 42.92 | 44.5 | 44.39 | 6337100.0 | 44.39 |
2020-09-04 | 48.0 | 43.94 | 46.97 | 47.02 | 6282200.0 | 47.02 |
2020-09-03 | 49.25 | 46.51 | 49.0 | 47.27 | 5698000.0 | 47.27 |
2020-09-02 | 54.0 | 49.6 | 53.0 | 50.88 | 5507200.0 | 50.88 |
2020-09-01 | 52.65 | 47.76 | 48.38 | 52.25 | 10174700.0 | 52.25 |
2020-08-31 | 49.89 | 46.72 | 47.11 | 47.25 | 7712100.0 | 47.25 |
2020-08-28 | 48.86 | 45.51 | 45.71 | 47.39 | 7699300.0 | 47.39 |
2020-08-27 | 46.38 | 43.8 | 45.78 | 45.14 | 12618400.0 | 45.14 |
2020-08-26 | 49.98 | 47.24 | 47.29 | 48.72 | 7254100.0 | 48.72 |
2020-08-25 | 47.3 | 45.05 | 45.91 | 47.0 | 5175600.0 | 47.0 |
2020-08-24 | 48.34 | 45.63 | 46.32 | 46.12 | 5653000.0 | 46.12 |
2020-08-21 | 45.62 | 44.55 | 44.57 | 44.99 | 2832100.0 | 44.99 |
2020-08-20 | 45.67 | 44.69 | 45.0 | 45.07 | 2200000.0 | 45.07 |
2020-08-19 | 45.8 | 44.38 | 44.98 | 45.27 | 3066000.0 | 45.27 |
2020-08-18 | 45.44 | 43.81 | 43.81 | 45.31 | 4733500.0 | 45.31 |
2020-08-17 | 43.6 | 41.96 | 42.11 | 43.49 | 2862300.0 | 43.49 |
2020-08-14 | 42.42 | 40.9 | 41.94 | 41.58 | 2892700.0 | 41.58 |
2020-08-13 | 42.19 | 41.12 | 41.6 | 41.75 | 3805700.0 | 41.75 |
2020-08-12 | 41.42 | 40.28 | 40.73 | 40.94 | 2644200.0 | 40.94 |
2020-08-11 | 41.43 | 40.12 | 41.29 | 40.34 | 3668100.0 | 40.34 |
2020-08-10 | 42.06 | 40.24 | 42.0 | 41.0 | 5301600.0 | 41.0 |
2020-08-07 | 43.2 | 40.77 | 42.71 | 41.61 | 7229900.0 | 41.61 |
2020-08-06 | 46.45 | 43.44 | 46.21 | 44.44 | 4354700.0 | 44.44 |
2020-08-05 | 46.23 | 44.94 | 45.95 | 45.52 | 3714900.0 | 45.52 |
2020-08-04 | 46.59 | 44.56 | 46.0 | 45.19 | 4517200.0 | 45.19 |
2020-08-03 | 47.62 | 44.41 | 44.78 | 46.03 | 8228900.0 | 46.03 |
2020-07-31 | 43.65 | 41.45 | 41.8 | 43.58 | 5784800.0 | 43.58 |
2020-07-30 | 42.12 | 40.77 | 41.38 | 41.3 | 1982600.0 | 41.3 |
2020-07-29 | 42.31 | 41.1 | 41.35 | 41.77 | 3115200.0 | 41.77 |
2020-07-28 | 42.63 | 40.76 | 41.54 | 40.86 | 2815600.0 | 40.86 |
2020-07-27 | 41.41 | 39.66 | 40.08 | 41.32 | 3403800.0 | 41.32 |
2020-07-24 | 40.32 | 38.54 | 39.01 | 40.1 | 5854700.0 | 40.1 |
2020-07-23 | 43.49 | 40.62 | 43.22 | 41.0 | 6635300.0 | 41.0 |
2020-07-22 | 45.0 | 41.78 | 43.26 | 42.31 | 4857800.0 | 42.31 |
2020-07-21 | 45.36 | 43.5 | 44.0 | 44.16 | 7574700.0 | 44.16 |
2020-07-20 | 42.58 | 40.81 | 42.15 | 42.38 | 5145900.0 | 42.38 |
2020-07-17 | 42.58 | 41.53 | 42.25 | 41.9 | 3440300.0 | 41.9 |
2020-07-16 | 42.78 | 40.38 | 40.82 | 42.54 | 9050300.0 | 42.54 |
2020-07-15 | 44.67 | 42.66 | 44.65 | 43.22 | 4293600.0 | 43.22 |
2020-07-14 | 44.13 | 41.3 | 43.95 | 43.98 | 9998200.0 | 43.98 |
2020-07-13 | 49.37 | 45.0 | 48.19 | 45.31 | 6852100.0 | 45.31 |
2020-07-10 | 48.21 | 46.13 | 47.79 | 47.55 | 4514700.0 | 47.55 |
2020-07-09 | 49.5 | 46.71 | 49.29 | 48.23 | 7391500.0 | 48.23 |
2020-07-08 | 48.35 | 45.1 | 47.75 | 46.67 | 7152600.0 | 46.67 |
2020-07-07 | 46.56 | 43.5 | 45.09 | 46.23 | 9304900.0 | 46.23 |
2020-07-06 | 51.25 | 43.4 | 51.17 | 44.14 | 22247800.0 | 44.14 |
2020-07-02 | 49.19 | 47.81 | 48.42 | 48.18 | 4361900.0 | 48.18 |
2020-07-01 | 47.44 | 46.03 | 46.77 | 47.15 | 3578400.0 | 47.15 |
2020-06-30 | 47.92 | 45.3 | 45.3 | 46.32 | 5950800.0 | 46.32 |
2020-06-29 | 46.17 | 43.59 | 44.03 | 45.5 | 5393800.0 | 45.5 |
2020-06-26 | 45.44 | 43.64 | 44.86 | 44.52 | 3748200.0 | 44.52 |
2020-06-25 | 44.61 | 43.45 | 43.45 | 44.57 | 2616300.0 | 44.57 |
2020-06-24 | 44.96 | 42.55 | 44.77 | 44.03 | 5074500.0 | 44.03 |
2020-06-23 | 45.34 | 43.27 | 43.74 | 44.64 | 5023900.0 | 44.64 |
2020-06-22 | 45.03 | 41.54 | 45.0 | 42.89 | 8230800.0 | 42.89 |
2020-06-19 | 45.95 | 43.65 | 44.19 | 44.72 | 15148400.0 | 44.72 |
2020-06-18 | 42.8 | 40.7 | 41.28 | 42.61 | 7089000.0 | 42.61 |
2020-06-17 | 42.0 | 39.08 | 39.6 | 41.11 | 6368000.0 | 41.11 |
2020-06-16 | 40.0 | 38.33 | 39.75 | 39.34 | 6391300.0 | 39.34 |
2020-06-15 | 38.53 | 35.02 | 35.06 | 38.21 | 7566700.0 | 38.21 |
2020-06-12 | 36.01 | 34.29 | 34.98 | 35.87 | 5582200.0 | 35.87 |
2020-06-11 | 35.13 | 33.58 | 34.11 | 33.9 | 4038800.0 | 33.9 |
2020-06-10 | 35.79 | 33.94 | 34.12 | 35.48 | 4690900.0 | 35.48 |
2020-06-09 | 35.09 | 33.79 | 34.71 | 33.87 | 3618300.0 | 33.87 |
2020-06-08 | 35.7 | 33.84 | 34.68 | 34.96 | 5138300.0 | 34.96 |
2020-06-05 | 34.54 | 33.11 | 33.9 | 34.5 | 5915000.0 | 34.5 |
2020-06-04 | 34.5 | 33.28 | 34.2 | 33.56 | 4179300.0 | 33.56 |
2020-06-03 | 34.54 | 33.31 | 34.54 | 34.15 | 4703300.0 | 34.15 |
2020-06-02 | 34.2 | 32.41 | 33.39 | 34.19 | 5899000.0 | 34.19 |
2020-06-01 | 33.33 | 32.32 | 32.44 | 33.06 | 4416500.0 | 33.06 |
2020-05-29 | 32.77 | 30.44 | 30.86 | 32.43 | 19156400.0 | 32.43 |
2020-05-28 | 33.02 | 30.54 | 31.34 | 30.74 | 8328100.0 | 30.74 |
2020-05-27 | 34.19 | 30.88 | 34.08 | 32.3 | 6215900.0 | 32.3 |
2020-05-26 | 34.7 | 33.06 | 33.91 | 33.13 | 3563200.0 | 33.13 |
2020-05-22 | 33.39 | 31.55 | 32.4 | 33.04 | 5388200.0 | 33.04 |
2020-05-21 | 34.02 | 31.5 | 31.93 | 33.93 | 7564300.0 | 33.93 |
2020-05-20 | 36.47 | 32.15 | 35.9 | 32.7 | 11201800.0 | 32.7 |
2020-05-19 | 36.26 | 31.36 | 33.05 | 35.22 | 15117100.0 | 35.22 |
2020-05-18 | 34.1 | 31.86 | 32.0 | 33.66 | 9342700.0 | 33.66 |
2020-05-15 | 31.62 | 30.1 | 30.24 | 30.88 | 5019200.0 | 30.88 |
2020-05-14 | 31.12 | 28.65 | 30.22 | 31.03 | 5343700.0 | 31.03 |
2020-05-13 | 31.17 | 29.82 | 29.94 | 30.68 | 6841500.0 | 30.68 |
2020-05-12 | 30.13 | 28.63 | 28.88 | 29.24 | 3650300.0 | 29.24 |
2020-05-11 | 29.19 | 28.08 | 28.76 | 28.68 | 3598300.0 | 28.68 |
2020-05-08 | 29.84 | 28.62 | 28.82 | 29.0 | 3284500.0 | 29.0 |
2020-05-07 | 28.76 | 27.89 | 28.5 | 28.65 | 3880800.0 | 28.65 |
2020-05-06 | 28.57 | 27.91 | 28.03 | 27.98 | 2815400.0 | 27.98 |
2020-05-05 | 28.01 | 27.26 | 27.28 | 27.51 | 3633700.0 | 27.51 |
2020-05-04 | 27.1 | 26.05 | 26.36 | 26.53 | 5052200.0 | 26.53 |
2020-05-01 | 26.85 | 25.0 | 26.58 | 25.14 | 7351500.0 | 25.14 |
2020-04-30 | 28.31 | 27.09 | 27.54 | 27.39 | 3365700.0 | 27.39 |
2020-04-29 | 27.96 | 27.21 | 27.55 | 27.76 | 2745700.0 | 27.76 |
2020-04-28 | 28.1 | 26.61 | 28.08 | 26.96 | 4211400.0 | 26.96 |
2020-04-27 | 28.34 | 27.59 | 28.33 | 27.71 | 5371900.0 | 27.71 |
2020-04-24 | 27.99 | 27.32 | 27.99 | 27.74 | 6471700.0 | 27.74 |
2020-04-23 | 30.01 | 27.5 | 29.96 | 28.01 | 9417400.0 | 28.01 |
2020-04-22 | 30.5 | 29.2 | 29.23 | 30.2 | 3683300.0 | 30.2 |
2020-04-21 | 29.94 | 27.92 | 29.22 | 28.57 | 4705500.0 | 28.57 |
2020-04-20 | 30.3 | 28.44 | 28.69 | 29.68 | 4052100.0 | 29.68 |
2020-04-17 | 29.7 | 28.37 | 29.3 | 29.0 | 4889200.0 | 29.0 |
2020-04-16 | 29.42 | 28.05 | 28.38 | 28.78 | 4294300.0 | 28.78 |
2020-04-15 | 28.45 | 26.82 | 27.0 | 28.1 | 3114800.0 | 28.1 |
2020-04-14 | 27.87 | 26.79 | 27.0 | 27.48 | 6749700.0 | 27.48 |
2020-04-13 | 27.12 | 25.81 | 27.03 | 26.21 | 5070400.0 | 26.21 |
2020-04-09 | 29.74 | 26.3 | 27.85 | 26.83 | 10328500.0 | 26.83 |
2020-04-08 | 26.5 | 24.4 | 25.84 | 26.2 | 5526400.0 | 26.2 |
2020-04-07 | 26.9 | 25.54 | 26.11 | 26.49 | 5859400.0 | 26.49 |
2020-04-06 | 25.58 | 24.72 | 24.91 | 25.56 | 3811900.0 | 25.56 |
2020-04-03 | 24.7 | 23.61 | 24.31 | 24.11 | 3329300.0 | 24.11 |
2020-04-02 | 24.58 | 23.24 | 23.98 | 24.42 | 4885000.0 | 24.42 |
2020-04-01 | 24.85 | 23.11 | 23.11 | 24.06 | 3789900.0 | 24.06 |
2020-03-31 | 24.75 | 22.51 | 22.91 | 23.42 | 5230200.0 | 23.42 |
2020-03-30 | 23.25 | 22.15 | 22.4 | 22.96 | 3996300.0 | 22.96 |
2020-03-27 | 22.8 | 22.05 | 22.17 | 22.11 | 3315400.0 | 22.11 |
2020-03-26 | 23.84 | 22.66 | 23.07 | 23.04 | 3560800.0 | 23.04 |
2020-03-25 | 23.98 | 22.5 | 22.62 | 22.87 | 6298100.0 | 22.87 |
2020-03-24 | 22.82 | 21.13 | 21.35 | 22.2 | 7557700.0 | 22.2 |
2020-03-23 | 20.56 | 19.45 | 20.0 | 20.26 | 5392500.0 | 20.26 |
2020-03-20 | 21.93 | 20.0 | 21.8 | 20.19 | 5957000.0 | 20.19 |
2020-03-19 | 21.95 | 20.0 | 21.3 | 20.84 | 7021900.0 | 20.84 |
2020-03-18 | 23.9 | 19.25 | 22.04 | 21.01 | 13855400.0 | 21.01 |
2020-03-17 | 24.76 | 21.3 | 23.05 | 24.35 | 7198800.0 | 24.35 |
2020-03-16 | 23.16 | 20.0 | 21.11 | 22.16 | 4817700.0 | 22.16 |
2020-03-13 | 25.4 | 22.23 | 25.0 | 23.37 | 6556800.0 | 23.37 |
2020-03-12 | 24.25 | 22.84 | 23.98 | 23.8 | 8105200.0 | 23.8 |
2020-03-11 | 26.71 | 25.16 | 25.45 | 25.67 | 4800500.0 | 25.67 |
2020-03-10 | 26.6 | 25.11 | 26.21 | 26.0 | 4025300.0 | 26.0 |
2020-03-09 | 25.98 | 23.7 | 24.76 | 25.12 | 6248200.0 | 25.12 |
2020-03-06 | 27.87 | 25.93 | 27.25 | 26.68 | 6600700.0 | 26.68 |
2020-03-05 | 28.27 | 27.07 | 27.11 | 28.11 | 5839200.0 | 28.11 |
2020-03-04 | 27.57 | 26.72 | 26.77 | 27.55 | 4342800.0 | 27.55 |
2020-03-03 | 27.57 | 25.85 | 27.42 | 26.24 | 5497100.0 | 26.24 |
2020-03-02 | 27.25 | 25.86 | 26.48 | 27.23 | 6444500.0 | 27.23 |
2020-02-28 | 26.15 | 24.56 | 25.5 | 25.68 | 8621100.0 | 25.68 |
2020-02-27 | 27.29 | 25.75 | 27.0 | 26.63 | 5991100.0 | 26.63 |
2020-02-26 | 29.28 | 27.07 | 27.6 | 27.57 | 11267300.0 | 27.57 |
2020-02-25 | 27.98 | 26.58 | 27.6 | 26.72 | 8947200.0 | 26.72 |
2020-02-24 | 27.14 | 25.28 | 25.7 | 26.92 | 6715300.0 | 26.92 |
2020-02-21 | 27.99 | 26.72 | 27.99 | 26.88 | 5892300.0 | 26.88 |
2020-02-20 | 28.41 | 27.0 | 27.98 | 27.94 | 4955200.0 | 27.94 |
2020-02-19 | 27.95 | 27.37 | 27.37 | 27.72 | 3682500.0 | 27.72 |
2020-02-18 | 29.0 | 26.65 | 29.0 | 27.13 | 11429100.0 | 27.13 |