名前 | Arch Resources Inc. Class A Common Stock |
ティッカー | ARCH |
国 | United States |
上場年 | 2016.0 |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 50.15 | 47.4 | 49.43 | 48.58 | 281700.0 | 48.58 |
2021-02-12 | 49.48 | 45.51 | 45.93 | 48.11 | 544200.0 | 48.11 |
2021-02-11 | 47.15 | 45.07 | 46.5 | 46.37 | 389300.0 | 46.37 |
2021-02-10 | 48.95 | 45.36 | 48.42 | 46.7 | 439000.0 | 46.7 |
2021-02-09 | 51.56 | 46.52 | 51.12 | 47.05 | 597900.0 | 47.05 |
2021-02-08 | 52.92 | 49.09 | 50.54 | 52.21 | 428700.0 | 52.21 |
2021-02-05 | 51.04 | 48.78 | 49.56 | 49.41 | 276300.0 | 49.41 |
2021-02-04 | 50.01 | 47.73 | 50.0 | 48.85 | 330400.0 | 48.85 |
2021-02-03 | 51.98 | 49.6 | 50.73 | 49.95 | 286900.0 | 49.95 |
2021-02-02 | 51.47 | 49.28 | 50.05 | 50.0 | 212000.0 | 50.0 |
2021-02-01 | 49.46 | 46.62 | 48.51 | 48.81 | 313100.0 | 48.81 |
2021-01-29 | 52.52 | 47.79 | 50.0 | 47.92 | 590700.0 | 47.92 |
2021-01-28 | 51.31 | 48.0 | 48.06 | 50.03 | 359400.0 | 50.03 |
2021-01-27 | 49.74 | 43.3 | 45.85 | 48.01 | 468700.0 | 48.01 |
2021-01-26 | 48.81 | 45.74 | 48.69 | 47.03 | 325000.0 | 47.03 |
2021-01-25 | 50.99 | 47.34 | 50.69 | 48.11 | 371200.0 | 48.11 |
2021-01-22 | 51.44 | 49.26 | 49.42 | 51.12 | 228400.0 | 51.12 |
2021-01-21 | 51.29 | 48.51 | 51.29 | 50.49 | 426400.0 | 50.49 |
2021-01-20 | 54.32 | 50.83 | 53.0 | 51.19 | 415200.0 | 51.19 |
2021-01-19 | 52.7 | 50.22 | 51.73 | 51.99 | 708000.0 | 51.99 |
2021-01-15 | 51.71 | 49.18 | 50.59 | 50.36 | 373200.0 | 50.36 |
2021-01-14 | 51.53 | 48.88 | 50.28 | 50.81 | 424300.0 | 50.81 |
2021-01-13 | 50.38 | 48.12 | 50.1 | 49.52 | 361000.0 | 49.52 |
2021-01-12 | 51.2 | 48.64 | 49.02 | 50.15 | 548900.0 | 50.15 |
2021-01-11 | 49.65 | 46.01 | 46.37 | 48.71 | 440200.0 | 48.71 |
2021-01-08 | 48.04 | 46.11 | 47.99 | 47.48 | 287000.0 | 47.48 |
2021-01-07 | 49.91 | 47.49 | 48.54 | 47.54 | 366500.0 | 47.54 |
2021-01-06 | 50.11 | 46.68 | 47.43 | 47.82 | 706100.0 | 47.82 |
2021-01-05 | 48.66 | 45.0 | 45.0 | 47.3 | 560700.0 | 47.3 |
2021-01-04 | 45.53 | 43.4 | 44.21 | 44.63 | 238600.0 | 44.63 |
2020-12-31 | 44.6 | 43.11 | 43.86 | 43.77 | 156600.0 | 43.77 |
2020-12-30 | 44.18 | 41.6 | 41.6 | 43.92 | 400000.0 | 43.92 |
2020-12-29 | 42.04 | 39.74 | 41.75 | 41.54 | 247700.0 | 41.54 |
2020-12-28 | 42.38 | 40.45 | 40.5 | 41.4 | 207300.0 | 41.4 |
2020-12-24 | 42.33 | 40.35 | 42.31 | 40.55 | 207500.0 | 40.55 |
2020-12-23 | 43.56 | 41.41 | 42.23 | 42.25 | 293000.0 | 42.25 |
2020-12-22 | 43.16 | 40.84 | 43.13 | 41.92 | 325900.0 | 41.92 |
2020-12-21 | 43.31 | 40.87 | 42.0 | 43.17 | 500400.0 | 43.17 |
2020-12-18 | 45.2 | 42.26 | 44.64 | 42.36 | 653200.0 | 42.36 |
2020-12-17 | 46.13 | 44.51 | 45.64 | 44.77 | 441500.0 | 44.77 |
2020-12-16 | 47.58 | 45.0 | 46.88 | 45.29 | 448700.0 | 45.29 |
2020-12-15 | 48.97 | 45.67 | 47.39 | 46.79 | 470400.0 | 46.79 |
2020-12-14 | 48.88 | 45.54 | 46.13 | 47.22 | 651900.0 | 47.22 |
2020-12-11 | 45.79 | 43.61 | 45.79 | 45.52 | 654600.0 | 45.52 |
2020-12-10 | 47.55 | 41.12 | 41.41 | 46.5 | 1202000.0 | 46.5 |
2020-12-09 | 42.98 | 40.16 | 40.61 | 41.59 | 520600.0 | 41.59 |
2020-12-08 | 40.07 | 37.33 | 38.14 | 40.01 | 462700.0 | 40.01 |
2020-12-07 | 39.63 | 36.7 | 37.5 | 38.25 | 577200.0 | 38.25 |
2020-12-04 | 38.2 | 36.56 | 38.1 | 37.56 | 453500.0 | 37.56 |
2020-12-03 | 38.53 | 36.71 | 36.75 | 37.67 | 520500.0 | 37.67 |
2020-12-02 | 37.3 | 33.36 | 33.36 | 36.41 | 598000.0 | 36.41 |
2020-12-01 | 35.48 | 33.62 | 33.92 | 33.65 | 317900.0 | 33.65 |
2020-11-30 | 35.13 | 33.23 | 35.12 | 33.44 | 528400.0 | 33.44 |
2020-11-27 | 35.95 | 34.13 | 34.41 | 35.32 | 180600.0 | 35.32 |
2020-11-25 | 35.42 | 33.91 | 34.23 | 34.62 | 355600.0 | 34.62 |
2020-11-24 | 35.98 | 33.89 | 34.0 | 34.49 | 739700.0 | 34.49 |
2020-11-23 | 33.25 | 30.15 | 30.27 | 33.22 | 650100.0 | 33.22 |
2020-11-20 | 30.87 | 29.53 | 30.44 | 29.82 | 155900.0 | 29.82 |
2020-11-19 | 30.4 | 28.95 | 29.7 | 30.39 | 316200.0 | 30.39 |
2020-11-18 | 31.91 | 29.82 | 31.68 | 29.91 | 298300.0 | 29.91 |
2020-11-17 | 31.7 | 29.03 | 30.41 | 31.44 | 278500.0 | 31.44 |
2020-11-16 | 30.79 | 29.66 | 30.06 | 30.66 | 473400.0 | 30.66 |
2020-11-13 | 29.67 | 28.02 | 28.13 | 29.31 | 238900.0 | 29.31 |
2020-11-12 | 29.98 | 27.86 | 29.49 | 28.05 | 321400.0 | 28.05 |
2020-11-11 | 30.17 | 28.7 | 29.16 | 29.7 | 463100.0 | 29.7 |
2020-11-10 | 31.44 | 28.7 | 31.44 | 28.95 | 442500.0 | 28.95 |
2020-11-09 | 32.67 | 29.85 | 32.19 | 30.79 | 444400.0 | 30.79 |
2020-11-06 | 30.0 | 28.24 | 28.7 | 29.63 | 267200.0 | 29.63 |
2020-11-05 | 29.96 | 28.51 | 28.9 | 28.82 | 358400.0 | 28.82 |
2020-11-04 | 31.0 | 28.52 | 30.55 | 28.89 | 536900.0 | 28.89 |
2020-11-03 | 32.8 | 29.66 | 32.8 | 30.54 | 451500.0 | 30.54 |
2020-11-02 | 32.42 | 30.53 | 30.99 | 32.36 | 682200.0 | 32.36 |
2020-10-30 | 31.38 | 29.63 | 29.89 | 30.55 | 3034700.0 | 30.55 |
2020-10-29 | 32.72 | 28.24 | 32.72 | 29.86 | 2801700.0 | 29.86 |
2020-10-28 | 36.28 | 35.14 | 35.79 | 35.85 | 821300.0 | 35.85 |
2020-10-27 | 37.49 | 36.17 | 37.25 | 36.75 | 368300.0 | 36.75 |
2020-10-26 | 37.02 | 36.14 | 36.73 | 36.98 | 570500.0 | 36.98 |
2020-10-23 | 37.55 | 36.11 | 37.09 | 37.34 | 347200.0 | 37.34 |
2020-10-22 | 37.58 | 35.03 | 36.46 | 37.22 | 461400.0 | 37.22 |
2020-10-21 | 38.3 | 37.13 | 37.9 | 37.22 | 234400.0 | 37.22 |
2020-10-20 | 38.12 | 36.76 | 36.81 | 37.9 | 244600.0 | 37.9 |
2020-10-19 | 37.6 | 36.48 | 37.22 | 36.5 | 211900.0 | 36.5 |
2020-10-16 | 37.49 | 36.56 | 37.43 | 37.02 | 212700.0 | 37.02 |
2020-10-15 | 38.1 | 36.0 | 37.08 | 37.44 | 324800.0 | 37.44 |
2020-10-14 | 38.93 | 37.82 | 38.02 | 38.0 | 295200.0 | 38.0 |
2020-10-13 | 39.03 | 37.6 | 39.01 | 37.98 | 311200.0 | 37.98 |
2020-10-12 | 40.25 | 39.06 | 40.16 | 39.32 | 212300.0 | 39.32 |
2020-10-09 | 42.21 | 39.1 | 42.21 | 40.27 | 368400.0 | 40.27 |
2020-10-08 | 43.31 | 41.25 | 42.26 | 41.89 | 219700.0 | 41.89 |
2020-10-07 | 44.63 | 41.59 | 44.63 | 42.0 | 540000.0 | 42.0 |
2020-10-06 | 47.53 | 44.12 | 47.51 | 44.26 | 220300.0 | 44.26 |
2020-10-05 | 47.52 | 45.63 | 45.63 | 46.23 | 300400.0 | 46.23 |
2020-10-02 | 44.99 | 41.32 | 41.32 | 44.79 | 456400.0 | 44.79 |
2020-10-01 | 42.94 | 41.04 | 42.44 | 42.56 | 248500.0 | 42.56 |
2020-09-30 | 44.09 | 42.41 | 42.68 | 42.48 | 257400.0 | 42.48 |
2020-09-29 | 46.83 | 42.7 | 46.62 | 43.12 | 708800.0 | 43.12 |
2020-09-28 | 47.64 | 46.35 | 47.11 | 46.65 | 351500.0 | 46.65 |
2020-09-25 | 46.99 | 45.06 | 45.06 | 46.54 | 558100.0 | 46.54 |
2020-09-24 | 47.72 | 45.46 | 46.93 | 45.63 | 701500.0 | 45.63 |
2020-09-23 | 50.64 | 46.63 | 50.52 | 46.75 | 305800.0 | 46.75 |
2020-09-22 | 51.57 | 49.59 | 50.32 | 50.79 | 372100.0 | 50.79 |
2020-09-21 | 51.92 | 48.71 | 51.54 | 50.08 | 404400.0 | 50.08 |
2020-09-18 | 53.55 | 48.82 | 49.52 | 52.9 | 718700.0 | 52.9 |
2020-09-17 | 49.71 | 44.97 | 45.54 | 48.89 | 366100.0 | 48.89 |
2020-09-16 | 47.2 | 44.38 | 44.47 | 46.3 | 458500.0 | 46.3 |
2020-09-15 | 45.6 | 43.0 | 44.29 | 44.23 | 418200.0 | 44.23 |
2020-09-14 | 44.78 | 41.12 | 41.12 | 44.29 | 358900.0 | 44.29 |
2020-09-11 | 41.28 | 39.67 | 39.67 | 40.72 | 345700.0 | 40.72 |
2020-09-10 | 40.48 | 38.88 | 39.94 | 39.44 | 206900.0 | 39.44 |
2020-09-09 | 40.7 | 39.22 | 39.66 | 39.85 | 165800.0 | 39.85 |
2020-09-08 | 40.67 | 38.92 | 40.02 | 39.19 | 418100.0 | 39.19 |
2020-09-04 | 40.89 | 38.65 | 39.29 | 40.62 | 266700.0 | 40.62 |
2020-09-03 | 39.56 | 38.08 | 38.11 | 38.42 | 213100.0 | 38.42 |
2020-09-02 | 39.74 | 37.74 | 38.55 | 38.36 | 384600.0 | 38.36 |
2020-09-01 | 38.53 | 36.43 | 37.52 | 38.47 | 523700.0 | 38.47 |
2020-08-31 | 38.48 | 36.95 | 38.13 | 37.67 | 437500.0 | 37.67 |
2020-08-28 | 38.26 | 35.2 | 35.62 | 38.17 | 371800.0 | 38.17 |
2020-08-27 | 36.3 | 34.45 | 34.98 | 35.24 | 203700.0 | 35.24 |
2020-08-26 | 35.0 | 34.31 | 34.8 | 34.78 | 195700.0 | 34.78 |
2020-08-25 | 35.12 | 33.64 | 34.05 | 34.95 | 279500.0 | 34.95 |
2020-08-24 | 33.97 | 32.0 | 32.27 | 33.76 | 235100.0 | 33.76 |
2020-08-21 | 32.83 | 31.71 | 32.31 | 32.06 | 303800.0 | 32.06 |
2020-08-20 | 33.31 | 31.83 | 32.46 | 32.79 | 178400.0 | 32.79 |
2020-08-19 | 34.35 | 32.74 | 33.61 | 32.93 | 165300.0 | 32.93 |
2020-08-18 | 33.61 | 33.0 | 33.36 | 33.52 | 132000.0 | 33.52 |
2020-08-17 | 34.0 | 32.67 | 34.0 | 33.55 | 286800.0 | 33.55 |
2020-08-14 | 34.53 | 32.36 | 32.36 | 34.12 | 173900.0 | 34.12 |
2020-08-13 | 33.16 | 32.12 | 32.63 | 32.84 | 178400.0 | 32.84 |
2020-08-12 | 34.4 | 32.23 | 34.24 | 33.02 | 216600.0 | 33.02 |
2020-08-11 | 35.28 | 33.44 | 34.52 | 33.59 | 251600.0 | 33.59 |
2020-08-10 | 33.76 | 31.79 | 31.79 | 33.66 | 234800.0 | 33.66 |
2020-08-07 | 32.07 | 30.74 | 31.09 | 31.72 | 227900.0 | 31.72 |
2020-08-06 | 32.13 | 30.77 | 31.46 | 31.59 | 119800.0 | 31.59 |
2020-08-05 | 32.61 | 30.89 | 32.14 | 31.17 | 319400.0 | 31.17 |
2020-08-04 | 31.92 | 30.41 | 31.66 | 31.42 | 393500.0 | 31.42 |
2020-08-03 | 32.32 | 30.84 | 31.18 | 31.49 | 274500.0 | 31.49 |
2020-07-31 | 31.07 | 29.62 | 30.38 | 31.02 | 343500.0 | 31.02 |
2020-07-30 | 31.3 | 30.0 | 31.14 | 30.95 | 326300.0 | 30.95 |
2020-07-29 | 32.02 | 30.34 | 30.43 | 31.92 | 379200.0 | 31.92 |
2020-07-28 | 30.55 | 29.11 | 29.21 | 29.89 | 349000.0 | 29.89 |
2020-07-27 | 30.77 | 29.81 | 30.68 | 30.02 | 373900.0 | 30.02 |
2020-07-24 | 30.74 | 29.45 | 29.46 | 30.56 | 232700.0 | 30.56 |
2020-07-23 | 30.04 | 27.67 | 27.87 | 29.41 | 262100.0 | 29.41 |
2020-07-22 | 29.11 | 28.1 | 28.55 | 28.34 | 142800.0 | 28.34 |
2020-07-21 | 29.76 | 28.52 | 28.8 | 28.99 | 254500.0 | 28.99 |
2020-07-20 | 28.78 | 27.98 | 28.44 | 28.11 | 128200.0 | 28.11 |
2020-07-17 | 30.3 | 28.6 | 29.44 | 28.64 | 177600.0 | 28.64 |
2020-07-16 | 30.12 | 28.88 | 29.49 | 29.42 | 157000.0 | 29.42 |
2020-07-15 | 29.86 | 28.52 | 28.94 | 29.5 | 296500.0 | 29.5 |
2020-07-14 | 28.99 | 27.16 | 27.77 | 28.15 | 254800.0 | 28.15 |
2020-07-13 | 28.86 | 27.44 | 28.18 | 27.74 | 254100.0 | 27.74 |
2020-07-10 | 28.57 | 27.0 | 27.27 | 28.38 | 197100.0 | 28.38 |
2020-07-09 | 28.62 | 26.97 | 28.59 | 27.4 | 355500.0 | 27.4 |
2020-07-08 | 29.49 | 28.03 | 29.05 | 28.8 | 309900.0 | 28.8 |
2020-07-07 | 30.14 | 28.89 | 29.5 | 29.34 | 237600.0 | 29.34 |
2020-07-06 | 31.26 | 29.13 | 30.07 | 29.98 | 380900.0 | 29.98 |
2020-07-02 | 30.68 | 28.93 | 29.0 | 29.46 | 498700.0 | 29.46 |
2020-07-01 | 29.8 | 27.93 | 28.37 | 28.5 | 515700.0 | 28.5 |
2020-06-30 | 29.88 | 27.85 | 29.53 | 28.41 | 866100.0 | 28.41 |
2020-06-29 | 30.3 | 29.12 | 29.64 | 30.05 | 347600.0 | 30.05 |
2020-06-26 | 30.1 | 28.16 | 30.1 | 29.21 | 538500.0 | 29.21 |
2020-06-25 | 30.67 | 29.19 | 29.74 | 30.17 | 520400.0 | 30.17 |
2020-06-24 | 30.52 | 29.63 | 29.99 | 29.99 | 353200.0 | 29.99 |
2020-06-23 | 31.17 | 30.1 | 30.98 | 30.56 | 677200.0 | 30.56 |
2020-06-22 | 31.17 | 30.27 | 30.64 | 30.48 | 271100.0 | 30.48 |
2020-06-19 | 32.32 | 30.5 | 31.64 | 30.81 | 668900.0 | 30.81 |
2020-06-18 | 33.12 | 31.25 | 32.0 | 31.43 | 348800.0 | 31.43 |
2020-06-17 | 34.5 | 32.42 | 34.33 | 32.48 | 255200.0 | 32.48 |
2020-06-16 | 36.06 | 33.82 | 35.37 | 34.61 | 241200.0 | 34.61 |
2020-06-15 | 34.16 | 31.16 | 32.0 | 33.59 | 432600.0 | 33.59 |
2020-06-12 | 34.98 | 31.88 | 34.51 | 33.01 | 270500.0 | 33.01 |
2020-06-11 | 35.29 | 32.81 | 35.0 | 32.83 | 471900.0 | 32.83 |
2020-06-10 | 39.72 | 37.01 | 38.62 | 37.49 | 560400.0 | 37.49 |
2020-06-09 | 40.17 | 37.82 | 39.77 | 39.05 | 694100.0 | 39.05 |
2020-06-08 | 41.08 | 37.69 | 39.85 | 40.89 | 514000.0 | 40.89 |
2020-06-05 | 38.81 | 35.51 | 36.07 | 37.69 | 531200.0 | 37.69 |
2020-06-04 | 33.82 | 31.1 | 32.05 | 33.77 | 237900.0 | 33.77 |
2020-06-03 | 33.04 | 31.94 | 31.94 | 32.39 | 370500.0 | 32.39 |
2020-06-02 | 32.76 | 30.87 | 32.73 | 31.25 | 462200.0 | 31.25 |
2020-06-01 | 33.62 | 32.18 | 32.72 | 32.25 | 425300.0 | 32.25 |
2020-05-29 | 33.83 | 31.79 | 33.77 | 32.96 | 1137000.0 | 32.96 |
2020-05-28 | 35.13 | 33.26 | 34.86 | 34.44 | 305900.0 | 34.44 |
2020-05-27 | 34.85 | 32.08 | 34.58 | 34.55 | 536800.0 | 34.55 |
2020-05-26 | 34.5 | 32.48 | 33.02 | 33.51 | 1052000.0 | 33.51 |
2020-05-22 | 32.83 | 30.36 | 32.83 | 31.78 | 237600.0 | 31.78 |
2020-05-21 | 34.47 | 32.46 | 33.8 | 32.75 | 326100.0 | 32.75 |
2020-05-20 | 34.23 | 32.07 | 32.07 | 33.7 | 383900.0 | 33.7 |
2020-05-19 | 32.34 | 29.67 | 30.63 | 31.37 | 383800.0 | 31.37 |
2020-05-18 | 32.5 | 29.3 | 30.91 | 30.79 | 312600.0 | 30.79 |
2020-05-15 | 29.57 | 28.1 | 28.54 | 29.04 | 459300.0 | 29.04 |
2020-05-14 | 28.81 | 26.82 | 27.63 | 28.09 | 267000.0 | 28.09 |
2020-05-13 | 30.23 | 27.43 | 30.23 | 28.45 | 346200.0 | 28.45 |
2020-05-12 | 32.47 | 30.03 | 31.83 | 30.04 | 319300.0 | 30.04 |
2020-05-11 | 32.38 | 29.26 | 31.85 | 31.6 | 622700.0 | 31.6 |
2020-05-08 | 33.1 | 27.56 | 27.56 | 32.58 | 656400.0 | 32.58 |
2020-05-07 | 29.1 | 26.74 | 27.39 | 26.9 | 407500.0 | 26.9 |
2020-05-06 | 29.22 | 26.53 | 27.82 | 26.72 | 469700.0 | 26.72 |
2020-05-05 | 30.66 | 27.22 | 29.89 | 27.52 | 435200.0 | 27.52 |
2020-05-04 | 29.8 | 26.0 | 26.02 | 29.75 | 581600.0 | 29.75 |
2020-05-01 | 28.5 | 26.0 | 27.86 | 26.82 | 917800.0 | 26.82 |
2020-04-30 | 29.29 | 26.06 | 28.58 | 29.19 | 523400.0 | 29.19 |
2020-04-29 | 29.42 | 26.0 | 26.02 | 28.44 | 791300.0 | 28.44 |
2020-04-28 | 25.89 | 22.17 | 23.05 | 25.61 | 695600.0 | 25.61 |
2020-04-27 | 23.66 | 21.8 | 23.5 | 22.82 | 1025500.0 | 22.82 |
2020-04-24 | 26.57 | 23.03 | 26.03 | 23.57 | 1566000.0 | 23.57 |
2020-04-23 | 28.91 | 24.03 | 27.83 | 25.98 | 1716400.0 | 25.98 |
2020-04-22 | 31.4 | 28.92 | 29.64 | 29.54 | 715200.0 | 29.54 |
2020-04-21 | 28.51 | 27.0 | 28.51 | 28.09 | 754600.0 | 28.09 |
2020-04-20 | 29.75 | 25.9 | 27.43 | 28.85 | 333100.0 | 28.85 |
2020-04-17 | 30.34 | 28.0 | 29.0 | 28.06 | 325600.0 | 28.06 |
2020-04-16 | 31.5 | 28.4 | 31.5 | 28.82 | 474200.0 | 28.82 |
2020-04-15 | 33.95 | 30.16 | 33.82 | 31.59 | 489900.0 | 31.59 |
2020-04-14 | 37.29 | 34.26 | 35.48 | 35.22 | 621700.0 | 35.22 |
2020-04-13 | 34.99 | 33.06 | 34.44 | 34.52 | 390600.0 | 34.52 |
2020-04-09 | 36.15 | 32.28 | 32.62 | 34.77 | 631100.0 | 34.77 |
2020-04-08 | 32.68 | 30.5 | 30.79 | 31.87 | 304400.0 | 31.87 |
2020-04-07 | 35.13 | 30.31 | 33.41 | 30.59 | 629600.0 | 30.59 |
2020-04-06 | 33.33 | 31.53 | 32.6 | 32.89 | 306200.0 | 32.89 |
2020-04-03 | 32.43 | 29.1 | 32.06 | 30.92 | 257000.0 | 30.92 |
2020-04-02 | 32.68 | 28.84 | 31.03 | 31.11 | 323400.0 | 31.11 |
2020-04-01 | 31.15 | 27.51 | 28.01 | 30.51 | 390900.0 | 30.51 |
2020-03-31 | 30.75 | 26.69 | 27.99 | 28.9 | 404100.0 | 28.9 |
2020-03-30 | 27.96 | 25.37 | 27.58 | 27.38 | 966000.0 | 27.38 |
2020-03-27 | 30.18 | 27.21 | 29.72 | 27.32 | 754300.0 | 27.32 |
2020-03-26 | 34.29 | 29.86 | 33.61 | 30.91 | 640500.0 | 30.91 |
2020-03-25 | 34.42 | 28.58 | 31.23 | 33.24 | 484700.0 | 33.24 |
2020-03-24 | 33.24 | 28.89 | 33.24 | 31.35 | 419200.0 | 31.35 |
2020-03-23 | 34.82 | 30.1 | 33.53 | 30.92 | 371600.0 | 30.92 |
2020-03-20 | 36.26 | 31.87 | 34.31 | 33.27 | 707900.0 | 33.27 |
2020-03-19 | 36.91 | 31.12 | 32.24 | 33.91 | 381500.0 | 33.91 |
2020-03-18 | 41.07 | 31.01 | 38.73 | 32.57 | 663100.0 | 32.57 |
2020-03-17 | 42.96 | 34.97 | 35.4 | 40.91 | 1126300.0 | 40.91 |
2020-03-16 | 35.99 | 30.01 | 33.0 | 35.04 | 605300.0 | 35.04 |
2020-03-13 | 36.48 | 31.29 | 34.19 | 36.1 | 731900.0 | 36.1 |
2020-03-12 | 34.56 | 30.98 | 31.78 | 31.55 | 656200.0 | 31.55 |
2020-03-11 | 36.7 | 32.81 | 36.15 | 34.3 | 801700.0 | 34.3 |
2020-03-10 | 39.92 | 35.1 | 38.73 | 37.21 | 728000.0 | 37.21 |
2020-03-09 | 40.82 | 35.06 | 36.86 | 37.53 | 585500.0 | 37.53 |
2020-03-06 | 45.49 | 43.21 | 44.43 | 44.35 | 740200.0 | 44.35 |
2020-03-05 | 46.87 | 44.11 | 46.38 | 45.54 | 431700.0 | 45.54 |
2020-03-04 | 47.97 | 45.88 | 46.79 | 47.18 | 250000.0 | 47.18 |
2020-03-03 | 47.62 | 44.52 | 47.16 | 46.71 | 470600.0 | 46.71 |
2020-03-02 | 50.22 | 45.82 | 49.89 | 46.97 | 714400.0 | 46.97 |
2020-02-28 | 52.77 | 47.97 | 47.97 | 50.35 | 477400.0 | 49.85 |
2020-02-27 | 49.85 | 45.01 | 45.45 | 48.79 | 575200.0 | 48.31 |
2020-02-26 | 50.78 | 46.39 | 50.72 | 46.76 | 609400.0 | 46.3 |
2020-02-25 | 52.31 | 49.41 | 52.3 | 50.67 | 386100.0 | 50.17 |
2020-02-24 | 52.44 | 48.34 | 50.0 | 52.07 | 485800.0 | 51.55 |
2020-02-21 | 53.19 | 50.57 | 53.05 | 51.44 | 487300.0 | 50.93 |
2020-02-20 | 55.29 | 53.51 | 55.29 | 53.74 | 652100.0 | 53.21 |
2020-02-19 | 55.96 | 54.64 | 55.8 | 55.32 | 252300.0 | 54.77 |
2020-02-18 | 56.03 | 54.0 | 55.77 | 55.22 | 300100.0 | 54.67 |