名前 | Baozun Inc. American Depositary Shares |
ティッカー | BZUN |
国 | China |
上場年 | 2015.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 55.96 | 52.5 | 55.65 | 53.12 | 1154400.0 | 53.12 |
2021-02-12 | 55.56 | 53.36 | 53.61 | 54.04 | 641400.0 | 54.04 |
2021-02-11 | 56.48 | 53.41 | 55.72 | 54.46 | 1096300.0 | 54.46 |
2021-02-10 | 57.0 | 51.09 | 52.6 | 54.98 | 2215900.0 | 54.98 |
2021-02-09 | 53.7 | 50.26 | 50.34 | 51.22 | 1258800.0 | 51.22 |
2021-02-08 | 50.33 | 47.2 | 48.52 | 50.14 | 1147500.0 | 50.14 |
2021-02-05 | 48.52 | 45.07 | 46.34 | 48.15 | 1099400.0 | 48.15 |
2021-02-04 | 48.33 | 43.0 | 43.28 | 46.49 | 2161500.0 | 46.49 |
2021-02-03 | 43.71 | 40.52 | 41.18 | 42.42 | 1984300.0 | 42.42 |
2021-02-02 | 42.2 | 37.69 | 41.47 | 39.11 | 2258800.0 | 39.11 |
2021-02-01 | 42.57 | 40.99 | 41.85 | 41.05 | 842000.0 | 41.05 |
2021-01-29 | 42.77 | 40.85 | 41.7 | 40.99 | 1289200.0 | 40.99 |
2021-01-28 | 43.84 | 41.61 | 42.26 | 42.03 | 1311800.0 | 42.03 |
2021-01-27 | 45.95 | 42.5 | 45.23 | 43.03 | 4399400.0 | 43.03 |
2021-01-26 | 48.14 | 36.65 | 36.68 | 48.0 | 7022700.0 | 48.0 |
2021-01-25 | 36.62 | 35.19 | 35.43 | 35.55 | 946200.0 | 35.55 |
2021-01-22 | 35.15 | 34.25 | 34.81 | 34.8 | 725900.0 | 34.8 |
2021-01-21 | 35.69 | 34.25 | 35.5 | 34.97 | 1444700.0 | 34.97 |
2021-01-20 | 36.0 | 34.86 | 35.77 | 35.53 | 1396900.0 | 35.53 |
2021-01-19 | 36.0 | 34.14 | 35.71 | 34.68 | 2262700.0 | 34.68 |
2021-01-15 | 36.48 | 35.3 | 35.74 | 35.64 | 990200.0 | 35.64 |
2021-01-14 | 36.98 | 35.17 | 36.64 | 35.37 | 1583800.0 | 35.37 |
2021-01-13 | 36.65 | 35.33 | 35.97 | 36.18 | 753900.0 | 36.18 |
2021-01-12 | 36.41 | 35.3 | 35.64 | 35.83 | 1158500.0 | 35.83 |
2021-01-11 | 36.33 | 35.36 | 36.0 | 35.44 | 1074600.0 | 35.44 |
2021-01-08 | 36.93 | 35.42 | 35.68 | 36.41 | 1123400.0 | 36.41 |
2021-01-07 | 35.56 | 33.98 | 35.14 | 35.18 | 938800.0 | 35.18 |
2021-01-06 | 35.89 | 34.85 | 35.33 | 34.92 | 860500.0 | 34.92 |
2021-01-05 | 35.73 | 34.35 | 34.45 | 35.62 | 880700.0 | 35.62 |
2021-01-04 | 35.46 | 33.9 | 35.22 | 34.32 | 921300.0 | 34.32 |
2020-12-31 | 34.42 | 33.14 | 33.41 | 34.35 | 1748200.0 | 34.35 |
2020-12-30 | 33.74 | 32.75 | 33.24 | 33.68 | 968600.0 | 33.68 |
2020-12-29 | 32.69 | 31.75 | 31.95 | 32.6 | 1062400.0 | 32.6 |
2020-12-28 | 32.47 | 30.91 | 31.93 | 31.23 | 2074000.0 | 31.23 |
2020-12-24 | 33.81 | 31.4 | 33.51 | 32.01 | 2160600.0 | 32.01 |
2020-12-23 | 34.85 | 34.26 | 34.29 | 34.55 | 887900.0 | 34.55 |
2020-12-22 | 35.76 | 33.95 | 35.67 | 34.17 | 969000.0 | 34.17 |
2020-12-21 | 36.0 | 35.04 | 35.56 | 35.13 | 943100.0 | 35.13 |
2020-12-18 | 36.4 | 35.59 | 36.4 | 35.82 | 1052200.0 | 35.82 |
2020-12-17 | 36.45 | 35.22 | 35.29 | 36.44 | 1337000.0 | 36.44 |
2020-12-16 | 35.49 | 34.15 | 35.1 | 35.21 | 779000.0 | 35.21 |
2020-12-15 | 36.0 | 34.06 | 35.94 | 34.56 | 1645500.0 | 34.56 |
2020-12-14 | 36.42 | 35.39 | 35.78 | 35.63 | 1117000.0 | 35.63 |
2020-12-11 | 36.5 | 35.5 | 35.87 | 35.55 | 724700.0 | 35.55 |
2020-12-10 | 36.68 | 35.16 | 36.16 | 35.87 | 1105300.0 | 35.87 |
2020-12-09 | 38.0 | 35.83 | 37.43 | 36.52 | 759200.0 | 36.52 |
2020-12-08 | 37.41 | 35.76 | 36.89 | 37.41 | 1079900.0 | 37.41 |
2020-12-07 | 38.4 | 36.8 | 38.3 | 36.95 | 1057200.0 | 36.95 |
2020-12-04 | 39.51 | 37.69 | 39.4 | 38.34 | 593700.0 | 38.34 |
2020-12-03 | 40.24 | 38.56 | 39.65 | 38.93 | 967500.0 | 38.93 |
2020-12-02 | 39.55 | 38.4 | 38.84 | 39.14 | 1388700.0 | 39.14 |
2020-12-01 | 39.8 | 38.31 | 39.05 | 38.84 | 1678500.0 | 38.84 |
2020-11-30 | 38.75 | 36.81 | 38.63 | 37.16 | 1248600.0 | 37.16 |
2020-11-27 | 41.0 | 38.62 | 39.03 | 38.97 | 870300.0 | 38.97 |
2020-11-25 | 38.55 | 36.75 | 37.74 | 38.05 | 1155100.0 | 38.05 |
2020-11-24 | 39.3 | 37.27 | 39.01 | 37.47 | 1980600.0 | 37.47 |
2020-11-23 | 42.15 | 37.7 | 40.5 | 38.64 | 2878600.0 | 38.64 |
2020-11-20 | 42.42 | 40.17 | 40.95 | 41.92 | 928800.0 | 41.92 |
2020-11-19 | 41.07 | 39.56 | 39.69 | 40.78 | 384900.0 | 40.78 |
2020-11-18 | 40.8 | 39.45 | 40.8 | 39.51 | 394600.0 | 39.51 |
2020-11-17 | 40.75 | 39.3 | 39.69 | 40.42 | 583800.0 | 40.42 |
2020-11-16 | 41.81 | 39.29 | 41.65 | 39.69 | 780100.0 | 39.69 |
2020-11-13 | 42.33 | 40.77 | 41.38 | 41.61 | 638200.0 | 41.61 |
2020-11-12 | 42.22 | 40.0 | 41.23 | 40.81 | 1314900.0 | 40.81 |
2020-11-11 | 39.8 | 37.85 | 38.69 | 39.36 | 488700.0 | 39.36 |
2020-11-10 | 40.02 | 37.48 | 40.02 | 38.24 | 803700.0 | 38.24 |
2020-11-09 | 43.4 | 40.38 | 43.2 | 40.64 | 1705200.0 | 40.64 |
2020-11-06 | 42.55 | 40.0 | 40.0 | 42.38 | 1148000.0 | 42.38 |
2020-11-05 | 40.09 | 38.31 | 38.82 | 39.98 | 1072500.0 | 39.98 |
2020-11-04 | 38.74 | 37.46 | 37.46 | 37.91 | 707600.0 | 37.91 |
2020-11-03 | 37.89 | 36.0 | 37.89 | 36.49 | 861700.0 | 36.49 |
2020-11-02 | 38.41 | 36.58 | 37.04 | 38.09 | 703500.0 | 38.09 |
2020-10-30 | 37.42 | 36.0 | 37.1 | 36.59 | 544700.0 | 36.59 |
2020-10-29 | 37.7 | 36.28 | 36.6 | 37.53 | 467400.0 | 37.53 |
2020-10-28 | 37.87 | 36.0 | 37.3 | 36.6 | 701400.0 | 36.6 |
2020-10-27 | 38.05 | 36.47 | 37.11 | 37.9 | 431000.0 | 37.9 |
2020-10-26 | 39.0 | 36.62 | 39.0 | 37.38 | 944900.0 | 37.38 |
2020-10-23 | 38.53 | 37.11 | 37.29 | 38.23 | 722000.0 | 38.23 |
2020-10-22 | 38.4 | 37.1 | 37.51 | 37.7 | 662300.0 | 37.7 |
2020-10-21 | 38.16 | 36.71 | 36.74 | 37.54 | 780600.0 | 37.54 |
2020-10-20 | 37.43 | 34.81 | 35.08 | 36.53 | 1388800.0 | 36.53 |
2020-10-19 | 34.94 | 33.78 | 34.19 | 34.56 | 1132600.0 | 34.56 |
2020-10-16 | 34.33 | 33.43 | 34.1 | 33.57 | 711100.0 | 33.57 |
2020-10-15 | 34.59 | 33.78 | 34.06 | 34.4 | 643100.0 | 34.4 |
2020-10-14 | 35.88 | 34.39 | 35.88 | 34.94 | 845200.0 | 34.94 |
2020-10-13 | 36.3 | 35.08 | 35.64 | 35.84 | 1217000.0 | 35.84 |
2020-10-12 | 35.82 | 34.0 | 34.43 | 35.53 | 1791400.0 | 35.53 |
2020-10-09 | 34.5 | 32.43 | 32.72 | 33.78 | 773500.0 | 33.78 |
2020-10-08 | 32.99 | 31.93 | 32.4 | 32.72 | 1513500.0 | 32.72 |
2020-10-07 | 32.94 | 32.05 | 32.78 | 32.15 | 1117600.0 | 32.15 |
2020-10-06 | 32.9 | 31.91 | 32.52 | 32.48 | 825100.0 | 32.48 |
2020-10-05 | 33.21 | 32.3 | 33.21 | 32.92 | 556100.0 | 32.92 |
2020-10-02 | 33.38 | 32.56 | 32.87 | 32.6 | 611600.0 | 32.6 |
2020-10-01 | 33.97 | 32.65 | 32.89 | 33.65 | 1130800.0 | 33.65 |
2020-09-30 | 32.59 | 31.76 | 31.87 | 32.49 | 1643300.0 | 32.49 |
2020-09-29 | 32.89 | 31.64 | 32.7 | 31.87 | 3785800.0 | 31.87 |
2020-09-28 | 34.07 | 32.55 | 32.96 | 33.98 | 1283900.0 | 33.98 |
2020-09-25 | 32.99 | 32.51 | 32.75 | 32.73 | 901300.0 | 32.73 |
2020-09-24 | 33.42 | 32.37 | 33.22 | 32.8 | 1327700.0 | 32.8 |
2020-09-23 | 34.21 | 32.44 | 33.22 | 34.07 | 3462200.0 | 34.07 |
2020-09-22 | 34.49 | 32.08 | 34.49 | 32.83 | 3393500.0 | 32.83 |
2020-09-21 | 34.12 | 32.86 | 33.9 | 34.02 | 1333400.0 | 34.02 |
2020-09-18 | 35.2 | 33.77 | 35.06 | 34.66 | 947500.0 | 34.66 |
2020-09-17 | 36.5 | 34.41 | 36.0 | 34.75 | 1208400.0 | 34.75 |
2020-09-16 | 37.6 | 36.25 | 36.91 | 36.48 | 911500.0 | 36.48 |
2020-09-15 | 38.24 | 36.62 | 37.97 | 37.03 | 971000.0 | 37.03 |
2020-09-14 | 37.8 | 37.21 | 37.23 | 37.69 | 593100.0 | 37.69 |
2020-09-11 | 37.83 | 36.22 | 37.27 | 36.8 | 1021700.0 | 36.8 |
2020-09-10 | 38.69 | 36.83 | 38.34 | 36.88 | 787800.0 | 36.88 |
2020-09-09 | 39.76 | 37.56 | 39.0 | 37.87 | 704300.0 | 37.87 |
2020-09-08 | 39.17 | 37.26 | 37.58 | 37.46 | 911000.0 | 37.46 |
2020-09-04 | 39.52 | 36.8 | 38.64 | 38.7 | 837700.0 | 38.7 |
2020-09-03 | 41.69 | 38.11 | 41.5 | 38.99 | 788200.0 | 38.99 |
2020-09-02 | 44.58 | 40.73 | 44.58 | 41.9 | 1953600.0 | 41.9 |
2020-09-01 | 43.63 | 41.44 | 41.45 | 43.5 | 1252300.0 | 43.5 |
2020-08-31 | 42.74 | 40.52 | 40.52 | 41.44 | 749100.0 | 41.44 |
2020-08-28 | 42.5 | 40.51 | 42.11 | 41.16 | 830100.0 | 41.16 |
2020-08-27 | 43.11 | 41.3 | 42.62 | 41.68 | 729000.0 | 41.68 |
2020-08-26 | 43.42 | 41.76 | 43.12 | 42.18 | 520300.0 | 42.18 |
2020-08-25 | 44.08 | 41.51 | 42.22 | 43.22 | 1075300.0 | 43.22 |
2020-08-24 | 40.99 | 38.88 | 39.9 | 40.99 | 1330900.0 | 40.99 |
2020-08-21 | 39.92 | 37.66 | 37.87 | 38.89 | 2167300.0 | 38.89 |
2020-08-20 | 44.1 | 41.07 | 43.98 | 41.99 | 1511300.0 | 41.99 |
2020-08-19 | 44.69 | 42.57 | 43.08 | 43.96 | 731300.0 | 43.96 |
2020-08-18 | 43.8 | 42.6 | 42.78 | 43.33 | 496800.0 | 43.33 |
2020-08-17 | 42.58 | 40.38 | 40.5 | 42.22 | 665000.0 | 42.22 |
2020-08-14 | 40.58 | 39.65 | 40.15 | 40.23 | 337600.0 | 40.23 |
2020-08-13 | 41.91 | 40.27 | 41.62 | 40.3 | 396600.0 | 40.3 |
2020-08-12 | 42.11 | 40.19 | 40.46 | 41.77 | 434400.0 | 41.77 |
2020-08-11 | 42.29 | 40.42 | 42.09 | 40.51 | 435800.0 | 40.51 |
2020-08-10 | 42.64 | 40.96 | 41.96 | 41.5 | 524100.0 | 41.5 |
2020-08-07 | 41.89 | 40.3 | 40.41 | 41.58 | 701400.0 | 41.58 |
2020-08-06 | 43.33 | 41.37 | 43.11 | 41.98 | 592200.0 | 41.98 |
2020-08-05 | 44.0 | 42.62 | 43.0 | 43.45 | 439700.0 | 43.45 |
2020-08-04 | 43.31 | 42.44 | 43.31 | 43.02 | 615400.0 | 43.02 |
2020-08-03 | 43.28 | 42.3 | 42.63 | 42.8 | 506000.0 | 42.8 |
2020-07-31 | 42.09 | 40.74 | 41.24 | 42.06 | 761800.0 | 42.06 |
2020-07-30 | 40.88 | 39.8 | 39.98 | 40.52 | 416000.0 | 40.52 |
2020-07-29 | 41.16 | 39.98 | 39.98 | 40.43 | 485800.0 | 40.43 |
2020-07-28 | 40.24 | 38.5 | 38.5 | 39.52 | 626800.0 | 39.52 |
2020-07-27 | 39.22 | 37.91 | 38.2 | 38.96 | 459500.0 | 38.96 |
2020-07-24 | 38.65 | 36.31 | 36.93 | 37.81 | 978200.0 | 37.81 |
2020-07-23 | 40.62 | 38.0 | 40.39 | 38.07 | 713700.0 | 38.07 |
2020-07-22 | 40.75 | 39.32 | 40.7 | 40.54 | 879000.0 | 40.54 |
2020-07-21 | 42.36 | 40.77 | 41.4 | 41.34 | 930300.0 | 41.34 |
2020-07-20 | 41.07 | 39.46 | 39.61 | 40.93 | 1532300.0 | 40.93 |
2020-07-17 | 40.38 | 38.92 | 39.98 | 39.13 | 1718000.0 | 39.13 |
2020-07-16 | 40.4 | 38.7 | 39.73 | 39.8 | 767700.0 | 39.8 |
2020-07-15 | 41.6 | 39.73 | 41.41 | 40.66 | 1491500.0 | 40.66 |
2020-07-14 | 42.49 | 40.01 | 42.37 | 41.28 | 1792900.0 | 41.28 |
2020-07-13 | 46.22 | 42.45 | 45.94 | 42.63 | 924500.0 | 42.63 |
2020-07-10 | 45.36 | 44.12 | 45.28 | 44.57 | 813300.0 | 44.57 |
2020-07-09 | 47.51 | 45.24 | 47.49 | 45.99 | 1530100.0 | 45.99 |
2020-07-08 | 46.54 | 44.29 | 44.53 | 46.14 | 1286900.0 | 46.14 |
2020-07-07 | 44.7 | 42.32 | 43.33 | 43.77 | 845200.0 | 43.77 |
2020-07-06 | 45.0 | 42.56 | 44.77 | 43.6 | 1523400.0 | 43.6 |
2020-07-02 | 43.27 | 39.24 | 39.4 | 42.16 | 1772000.0 | 42.16 |
2020-07-01 | 39.65 | 38.47 | 38.5 | 38.77 | 625300.0 | 38.77 |
2020-06-30 | 39.38 | 38.2 | 38.77 | 38.45 | 605000.0 | 38.45 |
2020-06-29 | 39.19 | 37.73 | 39.11 | 38.47 | 700300.0 | 38.47 |
2020-06-26 | 40.48 | 39.06 | 40.36 | 39.36 | 778500.0 | 39.36 |
2020-06-25 | 40.43 | 38.97 | 39.59 | 40.36 | 667700.0 | 40.36 |
2020-06-24 | 40.98 | 39.14 | 39.84 | 39.85 | 1103900.0 | 39.85 |
2020-06-23 | 40.7 | 38.63 | 38.84 | 40.04 | 1669300.0 | 40.04 |
2020-06-22 | 40.38 | 37.19 | 39.87 | 37.8 | 2431600.0 | 37.8 |
2020-06-19 | 40.93 | 38.65 | 39.31 | 40.52 | 2705300.0 | 40.52 |
2020-06-18 | 39.55 | 37.55 | 38.0 | 37.99 | 2013200.0 | 37.99 |
2020-06-17 | 39.47 | 34.33 | 34.42 | 38.0 | 3323900.0 | 38.0 |
2020-06-16 | 35.2 | 33.59 | 34.77 | 34.07 | 724900.0 | 34.07 |
2020-06-15 | 34.25 | 32.49 | 32.59 | 33.86 | 433300.0 | 33.86 |
2020-06-12 | 33.87 | 32.67 | 32.83 | 33.42 | 813700.0 | 33.42 |
2020-06-11 | 32.6 | 31.57 | 32.38 | 32.03 | 966000.0 | 32.03 |
2020-06-10 | 34.64 | 32.39 | 32.84 | 33.89 | 1217600.0 | 33.89 |
2020-06-09 | 33.9 | 32.03 | 33.9 | 32.15 | 1266300.0 | 32.15 |
2020-06-08 | 35.09 | 34.08 | 35.0 | 34.25 | 1213300.0 | 34.25 |
2020-06-05 | 34.76 | 33.83 | 34.23 | 34.55 | 1900800.0 | 34.55 |
2020-06-04 | 34.31 | 32.43 | 34.2 | 33.23 | 1767400.0 | 33.23 |
2020-06-03 | 34.37 | 33.01 | 33.29 | 34.15 | 2538000.0 | 34.15 |
2020-06-02 | 34.55 | 31.18 | 31.19 | 32.49 | 7548100.0 | 32.49 |
2020-06-01 | 29.67 | 26.71 | 27.31 | 29.35 | 2524900.0 | 29.35 |
2020-05-29 | 26.64 | 25.69 | 26.1 | 26.49 | 2051400.0 | 26.49 |
2020-05-28 | 27.24 | 26.04 | 27.22 | 26.21 | 920700.0 | 26.21 |
2020-05-27 | 28.27 | 27.19 | 27.9 | 27.3 | 812600.0 | 27.3 |
2020-05-26 | 28.13 | 26.8 | 26.82 | 27.56 | 1696600.0 | 27.56 |
2020-05-22 | 28.59 | 25.74 | 28.42 | 26.06 | 3344800.0 | 26.06 |
2020-05-21 | 28.73 | 27.9 | 28.2 | 28.61 | 1123600.0 | 28.61 |
2020-05-20 | 31.23 | 28.78 | 30.43 | 29.24 | 1857100.0 | 29.24 |
2020-05-19 | 30.48 | 27.64 | 27.89 | 29.9 | 1901700.0 | 29.9 |
2020-05-18 | 27.76 | 27.21 | 27.67 | 27.48 | 867100.0 | 27.48 |
2020-05-15 | 27.44 | 26.35 | 26.85 | 26.53 | 598600.0 | 26.53 |
2020-05-14 | 27.25 | 25.93 | 27.0 | 27.13 | 1039000.0 | 27.13 |
2020-05-13 | 29.08 | 27.07 | 28.56 | 27.3 | 651300.0 | 27.3 |
2020-05-12 | 29.7 | 28.53 | 29.38 | 28.57 | 600800.0 | 28.57 |
2020-05-11 | 30.31 | 29.14 | 30.01 | 29.4 | 705900.0 | 29.4 |
2020-05-08 | 30.26 | 29.33 | 29.44 | 29.73 | 444200.0 | 29.73 |
2020-05-07 | 29.53 | 28.58 | 29.21 | 29.03 | 536000.0 | 29.03 |
2020-05-06 | 29.97 | 28.72 | 29.0 | 28.9 | 707300.0 | 28.9 |
2020-05-05 | 30.24 | 28.6 | 29.0 | 28.62 | 983900.0 | 28.62 |
2020-05-04 | 29.64 | 28.36 | 28.56 | 28.55 | 817800.0 | 28.55 |
2020-05-01 | 30.92 | 28.61 | 30.77 | 28.66 | 841200.0 | 28.66 |
2020-04-30 | 33.72 | 31.47 | 32.37 | 31.84 | 883300.0 | 31.84 |
2020-04-29 | 32.82 | 31.28 | 32.05 | 32.65 | 712200.0 | 32.65 |
2020-04-28 | 32.15 | 31.21 | 32.15 | 31.65 | 531000.0 | 31.65 |
2020-04-27 | 32.35 | 30.59 | 30.6 | 32.0 | 947900.0 | 32.0 |
2020-04-24 | 30.28 | 29.51 | 29.88 | 30.18 | 485600.0 | 30.18 |
2020-04-23 | 31.02 | 29.52 | 30.88 | 29.6 | 594200.0 | 29.6 |
2020-04-22 | 30.92 | 29.59 | 29.8 | 30.5 | 770300.0 | 30.5 |
2020-04-21 | 29.99 | 28.8 | 29.62 | 29.1 | 521600.0 | 29.1 |
2020-04-20 | 31.2 | 29.84 | 30.8 | 29.86 | 744900.0 | 29.86 |
2020-04-17 | 32.71 | 30.6 | 32.0 | 30.93 | 860100.0 | 30.93 |
2020-04-16 | 32.48 | 30.57 | 31.0 | 31.99 | 1174100.0 | 31.99 |
2020-04-15 | 30.65 | 29.54 | 29.99 | 30.44 | 508500.0 | 30.44 |
2020-04-14 | 31.24 | 30.0 | 30.0 | 30.33 | 765600.0 | 30.33 |
2020-04-13 | 30.16 | 29.52 | 29.88 | 29.98 | 615700.0 | 29.98 |
2020-04-09 | 30.27 | 29.11 | 29.64 | 29.96 | 963600.0 | 29.96 |
2020-04-08 | 29.66 | 28.72 | 28.91 | 29.34 | 605800.0 | 29.34 |
2020-04-07 | 30.73 | 28.59 | 29.74 | 28.91 | 1574600.0 | 28.91 |
2020-04-06 | 29.14 | 26.58 | 26.75 | 28.87 | 1209400.0 | 28.87 |
2020-04-03 | 27.31 | 25.38 | 26.7 | 26.04 | 697900.0 | 26.04 |
2020-04-02 | 28.06 | 26.22 | 27.52 | 26.48 | 891500.0 | 26.48 |
2020-04-01 | 28.41 | 27.05 | 27.12 | 27.81 | 855400.0 | 27.81 |
2020-03-31 | 28.0 | 26.0 | 26.0 | 27.94 | 904200.0 | 27.94 |
2020-03-30 | 27.38 | 25.71 | 27.1 | 26.49 | 1015900.0 | 26.49 |
2020-03-27 | 28.3 | 26.96 | 28.3 | 27.02 | 732500.0 | 27.02 |
2020-03-26 | 29.34 | 27.1 | 27.13 | 29.1 | 1134700.0 | 29.1 |
2020-03-25 | 28.04 | 26.14 | 26.25 | 27.79 | 1363800.0 | 27.79 |
2020-03-24 | 26.0 | 24.9 | 25.13 | 26.0 | 997900.0 | 26.0 |
2020-03-23 | 24.99 | 23.1 | 24.72 | 24.65 | 1194700.0 | 24.65 |
2020-03-20 | 26.87 | 24.75 | 26.87 | 24.97 | 1236200.0 | 24.97 |
2020-03-19 | 27.49 | 24.03 | 26.16 | 25.42 | 1698400.0 | 25.42 |
2020-03-18 | 28.02 | 23.7 | 23.98 | 26.41 | 3096900.0 | 26.41 |
2020-03-17 | 26.57 | 22.19 | 23.56 | 26.28 | 2859200.0 | 26.28 |
2020-03-16 | 27.8 | 22.89 | 24.35 | 22.96 | 2418800.0 | 22.96 |
2020-03-13 | 29.75 | 27.11 | 28.25 | 28.48 | 1655300.0 | 28.48 |
2020-03-12 | 29.75 | 27.32 | 28.46 | 28.1 | 1722400.0 | 28.1 |
2020-03-11 | 30.64 | 29.81 | 30.17 | 30.09 | 1206300.0 | 30.09 |
2020-03-10 | 31.47 | 30.33 | 31.01 | 30.78 | 1241700.0 | 30.78 |
2020-03-09 | 31.17 | 29.52 | 30.49 | 30.23 | 1149300.0 | 30.23 |
2020-03-06 | 32.56 | 31.83 | 32.25 | 32.5 | 1600800.0 | 32.5 |
2020-03-05 | 32.66 | 31.1 | 31.34 | 32.61 | 1551800.0 | 32.61 |
2020-03-04 | 31.79 | 30.77 | 31.58 | 31.55 | 1091800.0 | 31.55 |
2020-03-03 | 32.44 | 30.5 | 31.79 | 31.16 | 1106000.0 | 31.16 |
2020-03-02 | 31.98 | 30.9 | 31.59 | 31.55 | 1113600.0 | 31.55 |
2020-02-28 | 31.79 | 30.3 | 30.35 | 31.72 | 1333400.0 | 31.72 |
2020-02-27 | 31.79 | 30.17 | 31.2 | 31.49 | 1009500.0 | 31.49 |
2020-02-26 | 32.59 | 31.26 | 31.27 | 32.27 | 807600.0 | 32.27 |
2020-02-25 | 31.94 | 30.52 | 31.85 | 31.25 | 1219500.0 | 31.25 |
2020-02-24 | 32.24 | 31.07 | 31.56 | 31.51 | 927000.0 | 31.51 |
2020-02-21 | 33.22 | 31.79 | 32.61 | 33.18 | 707700.0 | 33.18 |
2020-02-20 | 33.4 | 32.05 | 32.94 | 32.58 | 791100.0 | 32.58 |
2020-02-19 | 33.22 | 32.39 | 33.02 | 32.93 | 649200.0 | 32.93 |
2020-02-18 | 33.59 | 32.38 | 32.8 | 32.39 | 979700.0 | 32.39 |