名前 | Evolving Systems Inc. Common Stock |
ティッカー | EVOL |
国 | United States |
上場年 | 1998.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 3.55 | 2.6 | 2.69 | 3.48 | 742600.0 | 3.48 |
2021-02-12 | 2.92 | 2.41 | 2.7 | 2.54 | 382900.0 | 2.54 |
2021-02-11 | 2.97 | 2.68 | 2.9 | 2.73 | 96300.0 | 2.73 |
2021-02-10 | 3.03 | 2.6 | 3.0 | 2.92 | 329100.0 | 2.92 |
2021-02-09 | 3.25 | 2.9 | 2.99 | 3.06 | 571400.0 | 3.06 |
2021-02-08 | 2.9 | 2.53 | 2.6 | 2.85 | 619600.0 | 2.85 |
2021-02-05 | 2.48 | 2.24 | 2.28 | 2.44 | 138100.0 | 2.44 |
2021-02-04 | 2.29 | 2.16 | 2.26 | 2.24 | 76500.0 | 2.24 |
2021-02-03 | 2.26 | 2.15 | 2.15 | 2.23 | 47400.0 | 2.23 |
2021-02-02 | 2.18 | 2.1 | 2.11 | 2.17 | 31200.0 | 2.17 |
2021-02-01 | 2.15 | 2.05 | 2.08 | 2.1 | 60900.0 | 2.1 |
2021-01-29 | 2.2 | 2.02 | 2.03 | 2.1 | 53500.0 | 2.1 |
2021-01-28 | 2.24 | 2.02 | 2.18 | 2.05 | 71700.0 | 2.05 |
2021-01-27 | 2.27 | 2.18 | 2.19 | 2.21 | 88000.0 | 2.21 |
2021-01-26 | 2.33 | 2.21 | 2.26 | 2.3 | 65600.0 | 2.3 |
2021-01-25 | 2.36 | 2.23 | 2.25 | 2.3 | 71200.0 | 2.3 |
2021-01-22 | 2.33 | 2.24 | 2.24 | 2.3 | 72600.0 | 2.3 |
2021-01-21 | 2.35 | 2.18 | 2.35 | 2.24 | 110300.0 | 2.24 |
2021-01-20 | 2.48 | 2.32 | 2.39 | 2.35 | 58300.0 | 2.35 |
2021-01-19 | 2.5 | 2.19 | 2.26 | 2.37 | 203800.0 | 2.37 |
2021-01-15 | 2.3 | 2.14 | 2.3 | 2.21 | 95500.0 | 2.21 |
2021-01-14 | 2.34 | 2.21 | 2.33 | 2.27 | 92400.0 | 2.27 |
2021-01-13 | 2.34 | 2.05 | 2.08 | 2.27 | 241800.0 | 2.27 |
2021-01-12 | 2.1 | 2.0 | 2.06 | 2.07 | 80500.0 | 2.07 |
2021-01-11 | 2.1 | 2.0 | 2.0 | 2.05 | 124200.0 | 2.05 |
2021-01-08 | 2.07 | 2.0 | 2.05 | 2.04 | 77000.0 | 2.04 |
2021-01-07 | 2.07 | 1.95 | 1.99 | 2.05 | 121600.0 | 2.05 |
2021-01-06 | 2.1 | 1.98 | 2.1 | 2.01 | 102900.0 | 2.01 |
2021-01-05 | 2.18 | 2.01 | 2.16 | 2.11 | 190600.0 | 2.11 |
2021-01-04 | 2.18 | 1.91 | 1.91 | 2.13 | 201400.0 | 2.13 |
2020-12-31 | 1.98 | 1.8 | 1.83 | 1.97 | 167000.0 | 1.97 |
2020-12-30 | 2.1 | 1.82 | 2.0 | 1.83 | 354800.0 | 1.83 |
2020-12-29 | 2.18 | 2.01 | 2.16 | 2.03 | 154900.0 | 2.03 |
2020-12-28 | 2.45 | 2.11 | 2.44 | 2.19 | 552000.0 | 2.19 |
2020-12-24 | 2.78 | 2.4 | 2.56 | 2.48 | 2032800.0 | 2.48 |
2020-12-23 | 2.53 | 2.15 | 2.33 | 2.47 | 1325600.0 | 2.47 |
2020-12-22 | 2.36 | 1.87 | 1.9 | 2.23 | 423900.0 | 2.23 |
2020-12-21 | 1.95 | 1.87 | 1.87 | 1.93 | 73800.0 | 1.93 |
2020-12-18 | 2.14 | 1.87 | 2.07 | 1.88 | 233000.0 | 1.88 |
2020-12-17 | 2.26 | 2.06 | 2.19 | 2.07 | 126600.0 | 2.07 |
2020-12-16 | 2.32 | 2.19 | 2.27 | 2.21 | 63700.0 | 2.21 |
2020-12-15 | 2.4 | 2.19 | 2.22 | 2.27 | 96900.0 | 2.27 |
2020-12-14 | 2.58 | 2.15 | 2.48 | 2.18 | 351800.0 | 2.18 |
2020-12-11 | 2.35 | 2.12 | 2.12 | 2.34 | 217400.0 | 2.34 |
2020-12-10 | 2.12 | 2.02 | 2.02 | 2.1 | 110300.0 | 2.1 |
2020-12-09 | 2.11 | 2.0 | 2.1 | 2.0 | 79100.0 | 2.0 |
2020-12-08 | 2.15 | 1.9 | 2.06 | 2.1 | 146100.0 | 2.1 |
2020-12-07 | 2.19 | 1.89 | 1.89 | 2.09 | 306100.0 | 2.09 |
2020-12-04 | 1.86 | 1.73 | 1.79 | 1.86 | 87700.0 | 1.86 |
2020-12-03 | 1.8 | 1.62 | 1.65 | 1.76 | 101800.0 | 1.76 |
2020-12-02 | 1.73 | 1.65 | 1.68 | 1.69 | 27100.0 | 1.69 |
2020-12-01 | 1.7 | 1.6 | 1.7 | 1.69 | 34400.0 | 1.69 |
2020-11-30 | 1.75 | 1.63 | 1.75 | 1.65 | 90600.0 | 1.65 |
2020-11-27 | 1.73 | 1.66 | 1.66 | 1.73 | 36100.0 | 1.73 |
2020-11-25 | 1.7 | 1.62 | 1.66 | 1.62 | 27600.0 | 1.62 |
2020-11-24 | 1.79 | 1.65 | 1.66 | 1.67 | 116500.0 | 1.67 |
2020-11-23 | 1.85 | 1.65 | 1.85 | 1.66 | 194500.0 | 1.66 |
2020-11-20 | 1.85 | 1.72 | 1.78 | 1.79 | 52100.0 | 1.79 |
2020-11-19 | 1.8 | 1.61 | 1.7 | 1.75 | 116300.0 | 1.75 |
2020-11-18 | 1.78 | 1.7 | 1.7 | 1.75 | 31900.0 | 1.75 |
2020-11-17 | 1.9 | 1.65 | 1.9 | 1.73 | 126000.0 | 1.73 |
2020-11-16 | 1.88 | 1.8 | 1.8 | 1.84 | 90200.0 | 1.84 |
2020-11-13 | 1.87 | 1.61 | 1.64 | 1.78 | 383000.0 | 1.78 |
2020-11-12 | 1.71 | 1.43 | 1.44 | 1.6 | 581900.0 | 1.6 |
2020-11-11 | 1.44 | 1.3 | 1.31 | 1.38 | 125400.0 | 1.38 |
2020-11-10 | 1.33 | 1.28 | 1.32 | 1.32 | 46100.0 | 1.32 |
2020-11-09 | 1.27 | 1.21 | 1.21 | 1.24 | 66000.0 | 1.24 |
2020-11-06 | 1.22 | 1.18 | 1.18 | 1.18 | 6900.0 | 1.18 |
2020-11-05 | 1.22 | 1.19 | 1.22 | 1.2 | 13700.0 | 1.2 |
2020-11-04 | 1.23 | 1.16 | 1.21 | 1.21 | 8600.0 | 1.21 |
2020-11-03 | 1.19 | 1.14 | 1.19 | 1.17 | 10000.0 | 1.17 |
2020-11-02 | 1.21 | 1.13 | 1.2 | 1.21 | 37400.0 | 1.21 |
2020-10-30 | 1.28 | 1.12 | 1.26 | 1.13 | 89000.0 | 1.13 |
2020-10-29 | 1.28 | 1.21 | 1.22 | 1.26 | 137800.0 | 1.26 |
2020-10-28 | 1.27 | 1.15 | 1.21 | 1.2 | 158500.0 | 1.2 |
2020-10-27 | 1.32 | 1.07 | 1.12 | 1.27 | 947000.0 | 1.27 |
2020-10-26 | 1.19 | 1.11 | 1.13 | 1.13 | 95000.0 | 1.13 |
2020-10-23 | 1.13 | 1.01 | 1.02 | 1.13 | 90000.0 | 1.13 |
2020-10-22 | 1.08 | 1.0 | 1.02 | 1.06 | 15800.0 | 1.06 |
2020-10-21 | 1.08 | 1.05 | 1.07 | 1.07 | 36200.0 | 1.07 |
2020-10-20 | 1.08 | 1.06 | 1.06 | 1.07 | 21200.0 | 1.07 |
2020-10-19 | 1.1 | 1.08 | 1.1 | 1.09 | 13600.0 | 1.09 |
2020-10-16 | 1.16 | 1.08 | 1.16 | 1.12 | 3300.0 | 1.12 |
2020-10-15 | 1.16 | 1.09 | 1.09 | 1.14 | 18000.0 | 1.14 |
2020-10-14 | 1.12 | 1.08 | 1.11 | 1.09 | 18300.0 | 1.09 |
2020-10-13 | 1.13 | 1.11 | 1.12 | 1.12 | 1800.0 | 1.12 |
2020-10-12 | 1.16 | 1.11 | 1.12 | 1.13 | 7600.0 | 1.13 |
2020-10-09 | 1.2 | 1.12 | 1.17 | 1.15 | 18400.0 | 1.15 |
2020-10-08 | 1.2 | 1.06 | 1.12 | 1.17 | 59500.0 | 1.17 |
2020-10-07 | 1.16 | 1.11 | 1.15 | 1.13 | 29800.0 | 1.13 |
2020-10-06 | 1.15 | 1.13 | 1.13 | 1.14 | 8300.0 | 1.14 |
2020-10-05 | 1.16 | 1.11 | 1.11 | 1.11 | 7100.0 | 1.11 |
2020-10-02 | 1.19 | 1.12 | 1.16 | 1.14 | 20300.0 | 1.14 |
2020-10-01 | 1.18 | 1.13 | 1.15 | 1.16 | 11900.0 | 1.16 |
2020-09-30 | 1.25 | 1.08 | 1.11 | 1.16 | 71900.0 | 1.16 |
2020-09-29 | 1.12 | 1.01 | 1.01 | 1.09 | 25000.0 | 1.09 |
2020-09-28 | 1.04 | 0.97 | 1.02 | 1.04 | 15600.0 | 1.04 |
2020-09-25 | 1.02 | 0.98 | 1.02 | 1.0 | 15000.0 | 1.0 |
2020-09-24 | 1.03 | 1.01 | 1.03 | 1.02 | 3400.0 | 1.02 |
2020-09-23 | 1.08 | 1.0 | 1.02 | 1.0 | 28500.0 | 1.0 |
2020-09-22 | 1.15 | 1.02 | 1.15 | 1.04 | 9300.0 | 1.04 |
2020-09-21 | 1.08 | 1.05 | 1.06 | 1.07 | 8000.0 | 1.07 |
2020-09-18 | 1.07 | 1.05 | 1.06 | 1.07 | 29500.0 | 1.07 |
2020-09-17 | 1.09 | 0.98 | 1.05 | 1.07 | 8000.0 | 1.07 |
2020-09-16 | 1.09 | 0.96 | 1.01 | 1.02 | 33300.0 | 1.02 |
2020-09-15 | 1.01 | 0.98 | 0.98 | 1.01 | 5300.0 | 1.01 |
2020-09-14 | 0.99 | 0.97 | 0.98 | 0.98 | 15800.0 | 0.98 |
2020-09-11 | 1.0 | 0.97 | 1.0 | 0.99 | 4400.0 | 0.99 |
2020-09-10 | 1.01 | 0.96 | 1.0 | 1.0 | 41900.0 | 1.0 |
2020-09-09 | 1.05 | 0.96 | 1.0 | 0.99 | 30100.0 | 0.99 |
2020-09-08 | 1.06 | 1.0 | 1.01 | 1.02 | 36000.0 | 1.02 |
2020-09-04 | 1.06 | 0.97 | 1.03 | 1.04 | 22800.0 | 1.04 |
2020-09-03 | 1.06 | 1.0 | 1.03 | 1.06 | 15200.0 | 1.06 |
2020-09-02 | 1.06 | 1.01 | 1.03 | 1.06 | 38500.0 | 1.06 |
2020-09-01 | 1.08 | 1.01 | 1.06 | 1.04 | 27200.0 | 1.04 |
2020-08-31 | 1.1 | 1.06 | 1.1 | 1.06 | 15900.0 | 1.06 |
2020-08-28 | 1.11 | 1.06 | 1.11 | 1.11 | 27600.0 | 1.11 |
2020-08-27 | 1.14 | 1.08 | 1.1 | 1.1 | 9500.0 | 1.1 |
2020-08-26 | 1.13 | 1.09 | 1.09 | 1.13 | 4000.0 | 1.13 |
2020-08-25 | 1.14 | 1.1 | 1.12 | 1.11 | 9100.0 | 1.11 |
2020-08-24 | 1.14 | 1.08 | 1.13 | 1.13 | 47500.0 | 1.13 |
2020-08-21 | 1.16 | 1.06 | 1.08 | 1.13 | 18000.0 | 1.13 |
2020-08-20 | 1.15 | 1.08 | 1.09 | 1.1 | 30100.0 | 1.1 |
2020-08-19 | 1.16 | 1.1 | 1.16 | 1.13 | 37200.0 | 1.13 |
2020-08-18 | 1.17 | 1.13 | 1.13 | 1.16 | 11700.0 | 1.16 |
2020-08-17 | 1.19 | 1.13 | 1.13 | 1.13 | 26500.0 | 1.13 |
2020-08-14 | 1.18 | 1.15 | 1.17 | 1.17 | 9100.0 | 1.17 |
2020-08-13 | 1.19 | 1.14 | 1.17 | 1.18 | 50800.0 | 1.18 |
2020-08-12 | 1.2 | 1.15 | 1.18 | 1.18 | 58300.0 | 1.18 |
2020-08-11 | 1.21 | 1.14 | 1.15 | 1.19 | 30500.0 | 1.19 |
2020-08-10 | 1.21 | 1.13 | 1.21 | 1.18 | 84100.0 | 1.18 |
2020-08-07 | 1.19 | 1.12 | 1.17 | 1.18 | 34200.0 | 1.18 |
2020-08-06 | 1.25 | 1.03 | 1.25 | 1.14 | 268900.0 | 1.14 |
2020-08-05 | 1.32 | 1.26 | 1.31 | 1.27 | 38200.0 | 1.27 |
2020-08-04 | 1.36 | 1.25 | 1.3 | 1.32 | 162300.0 | 1.32 |
2020-08-03 | 1.41 | 1.26 | 1.34 | 1.3 | 294000.0 | 1.3 |
2020-07-31 | 1.44 | 1.26 | 1.28 | 1.35 | 307200.0 | 1.35 |
2020-07-30 | 1.33 | 1.25 | 1.32 | 1.26 | 26800.0 | 1.26 |
2020-07-29 | 1.33 | 1.2 | 1.24 | 1.28 | 106800.0 | 1.28 |
2020-07-28 | 1.26 | 1.18 | 1.19 | 1.21 | 32600.0 | 1.21 |
2020-07-27 | 1.21 | 1.17 | 1.21 | 1.17 | 12000.0 | 1.17 |
2020-07-24 | 1.25 | 1.16 | 1.16 | 1.21 | 29200.0 | 1.21 |
2020-07-23 | 1.25 | 1.17 | 1.24 | 1.18 | 27400.0 | 1.18 |
2020-07-22 | 1.22 | 1.14 | 1.14 | 1.21 | 28400.0 | 1.21 |
2020-07-21 | 1.16 | 1.14 | 1.15 | 1.16 | 9600.0 | 1.16 |
2020-07-20 | 1.16 | 1.13 | 1.16 | 1.14 | 10900.0 | 1.14 |
2020-07-17 | 1.16 | 1.12 | 1.12 | 1.16 | 22800.0 | 1.16 |
2020-07-16 | 1.16 | 1.12 | 1.15 | 1.12 | 6400.0 | 1.12 |
2020-07-15 | 1.15 | 1.11 | 1.13 | 1.15 | 19300.0 | 1.15 |
2020-07-14 | 1.16 | 1.11 | 1.16 | 1.14 | 16700.0 | 1.14 |
2020-07-13 | 1.17 | 1.12 | 1.16 | 1.13 | 45300.0 | 1.13 |
2020-07-10 | 1.17 | 1.1 | 1.14 | 1.16 | 9300.0 | 1.16 |
2020-07-09 | 1.23 | 1.14 | 1.16 | 1.16 | 9600.0 | 1.16 |
2020-07-08 | 1.23 | 1.14 | 1.23 | 1.17 | 50700.0 | 1.17 |
2020-07-07 | 1.28 | 1.15 | 1.21 | 1.25 | 82200.0 | 1.25 |
2020-07-06 | 1.23 | 1.12 | 1.15 | 1.2 | 166100.0 | 1.2 |
2020-07-02 | 1.14 | 1.06 | 1.14 | 1.08 | 14700.0 | 1.08 |
2020-07-01 | 1.14 | 1.06 | 1.06 | 1.09 | 9000.0 | 1.09 |
2020-06-30 | 1.1 | 1.04 | 1.07 | 1.08 | 40900.0 | 1.08 |
2020-06-29 | 1.12 | 1.04 | 1.1 | 1.04 | 21700.0 | 1.04 |
2020-06-26 | 1.14 | 1.08 | 1.08 | 1.12 | 21500.0 | 1.12 |
2020-06-25 | 1.15 | 1.05 | 1.06 | 1.13 | 59200.0 | 1.13 |
2020-06-24 | 1.19 | 1.04 | 1.09 | 1.06 | 72700.0 | 1.06 |
2020-06-23 | 1.17 | 1.09 | 1.13 | 1.09 | 102800.0 | 1.09 |
2020-06-22 | 1.2 | 1.13 | 1.14 | 1.16 | 61800.0 | 1.16 |
2020-06-19 | 1.18 | 1.1 | 1.16 | 1.11 | 51500.0 | 1.11 |
2020-06-18 | 1.29 | 1.08 | 1.29 | 1.15 | 66200.0 | 1.15 |
2020-06-17 | 1.26 | 1.12 | 1.24 | 1.16 | 194200.0 | 1.16 |
2020-06-16 | 1.6 | 1.11 | 1.19 | 1.27 | 1859000.0 | 1.27 |
2020-06-15 | 1.12 | 1.0 | 1.06 | 1.06 | 44800.0 | 1.06 |
2020-06-12 | 1.07 | 1.02 | 1.07 | 1.05 | 14700.0 | 1.05 |
2020-06-11 | 1.06 | 1.0 | 1.06 | 1.04 | 12500.0 | 1.04 |
2020-06-10 | 1.12 | 1.02 | 1.06 | 1.08 | 20500.0 | 1.08 |
2020-06-09 | 1.06 | 1.01 | 1.02 | 1.03 | 29900.0 | 1.03 |
2020-06-08 | 1.08 | 1.02 | 1.02 | 1.05 | 42600.0 | 1.05 |
2020-06-05 | 1.01 | 0.96 | 1.01 | 1.0 | 16700.0 | 1.0 |
2020-06-04 | 1.02 | 0.92 | 0.96 | 0.99 | 24000.0 | 0.99 |
2020-06-03 | 1.01 | 0.91 | 0.96 | 0.99 | 10600.0 | 0.99 |
2020-06-02 | 1.0 | 0.94 | 0.94 | 1.0 | 13700.0 | 1.0 |
2020-06-01 | 1.01 | 0.96 | 1.0 | 0.99 | 10200.0 | 0.99 |
2020-05-29 | 1.01 | 0.92 | 0.93 | 1.01 | 23900.0 | 1.01 |
2020-05-28 | 0.99 | 0.88 | 0.92 | 0.93 | 47000.0 | 0.93 |
2020-05-27 | 0.99 | 0.93 | 0.98 | 0.99 | 8000.0 | 0.99 |
2020-05-26 | 1.0 | 0.98 | 1.0 | 0.99 | 8600.0 | 0.99 |
2020-05-22 | 1.01 | 0.93 | 0.96 | 1.0 | 9500.0 | 1.0 |
2020-05-21 | 1.07 | 0.95 | 1.07 | 0.95 | 8700.0 | 0.95 |
2020-05-20 | 1.08 | 0.99 | 1.08 | 1.03 | 11100.0 | 1.03 |
2020-05-19 | 1.05 | 0.98 | 0.98 | 1.04 | 12700.0 | 1.04 |
2020-05-18 | 0.98 | 0.81 | 0.9 | 0.96 | 24000.0 | 0.96 |
2020-05-15 | 1.02 | 0.9 | 0.9 | 0.9 | 10600.0 | 0.9 |
2020-05-14 | 0.93 | 0.9 | 0.91 | 0.9 | 10000.0 | 0.9 |
2020-05-13 | 0.97 | 0.92 | 0.96 | 0.93 | 9100.0 | 0.93 |
2020-05-12 | 0.99 | 0.91 | 0.95 | 0.98 | 3200.0 | 0.98 |
2020-05-11 | 1.02 | 0.91 | 1.01 | 0.92 | 17000.0 | 0.92 |
2020-05-08 | 1.0 | 0.91 | 0.97 | 0.98 | 19700.0 | 0.98 |
2020-05-07 | 1.05 | 0.87 | 1.04 | 0.94 | 27000.0 | 0.94 |
2020-05-06 | 1.12 | 0.96 | 1.11 | 1.0 | 42600.0 | 1.0 |
2020-05-05 | 1.08 | 1.01 | 1.05 | 1.06 | 101500.0 | 1.06 |
2020-05-04 | 0.99 | 0.82 | 0.9 | 0.98 | 43200.0 | 0.98 |
2020-05-01 | 0.92 | 0.8 | 0.86 | 0.92 | 35600.0 | 0.92 |
2020-04-30 | 0.86 | 0.83 | 0.86 | 0.86 | 33200.0 | 0.86 |
2020-04-29 | 0.86 | 0.8 | 0.82 | 0.85 | 36600.0 | 0.85 |
2020-04-28 | 0.82 | 0.76 | 0.81 | 0.8 | 43700.0 | 0.8 |
2020-04-27 | 0.85 | 0.8 | 0.85 | 0.8 | 24400.0 | 0.8 |
2020-04-24 | 0.86 | 0.83 | 0.86 | 0.86 | 3300.0 | 0.86 |
2020-04-23 | 0.86 | 0.8 | 0.8 | 0.86 | 2200.0 | 0.86 |
2020-04-22 | 0.86 | 0.78 | 0.78 | 0.85 | 26200.0 | 0.85 |
2020-04-21 | 0.88 | 0.8 | 0.88 | 0.87 | 2800.0 | 0.87 |
2020-04-20 | 0.89 | 0.79 | 0.87 | 0.88 | 29200.0 | 0.88 |
2020-04-17 | 0.85 | 0.74 | 0.75 | 0.85 | 45000.0 | 0.85 |
2020-04-16 | 0.77 | 0.74 | 0.74 | 0.77 | 11600.0 | 0.77 |
2020-04-15 | 0.74 | 0.73 | 0.73 | 0.74 | 32400.0 | 0.74 |
2020-04-14 | 0.78 | 0.73 | 0.73 | 0.78 | 8400.0 | 0.78 |
2020-04-13 | 0.79 | 0.72 | 0.73 | 0.78 | 18600.0 | 0.78 |
2020-04-09 | 0.84 | 0.71 | 0.8 | 0.75 | 23400.0 | 0.75 |
2020-04-08 | 0.81 | 0.72 | 0.81 | 0.75 | 3000.0 | 0.75 |
2020-04-07 | 0.81 | 0.77 | 0.77 | 0.81 | 300.0 | 0.81 |
2020-04-06 | 0.81 | 0.72 | 0.72 | 0.81 | 20800.0 | 0.81 |
2020-04-03 | 0.83 | 0.73 | 0.83 | 0.78 | 1200.0 | 0.78 |
2020-04-02 | 0.83 | 0.71 | 0.71 | 0.82 | 16100.0 | 0.82 |
2020-04-01 | 0.78 | 0.71 | 0.71 | 0.73 | 3300.0 | 0.73 |
2020-03-31 | 0.82 | 0.77 | 0.77 | 0.78 | 14700.0 | 0.78 |
2020-03-30 | 0.78 | 0.72 | 0.72 | 0.76 | 5300.0 | 0.76 |
2020-03-27 | 0.7 | 0.7 | 0.7 | 0.7 | 1200.0 | 0.7 |
2020-03-26 | 0.8 | 0.66 | 0.67 | 0.71 | 23700.0 | 0.71 |
2020-03-25 | 0.68 | 0.62 | 0.62 | 0.67 | 3700.0 | 0.67 |
2020-03-24 | 0.62 | 0.58 | 0.6 | 0.62 | 8800.0 | 0.62 |
2020-03-23 | 0.73 | 0.56 | 0.73 | 0.6 | 65200.0 | 0.6 |
2020-03-20 | 0.85 | 0.6 | 0.66 | 0.66 | 42500.0 | 0.66 |
2020-03-19 | 0.83 | 0.65 | 0.81 | 0.7 | 50500.0 | 0.7 |
2020-03-18 | 0.71 | 0.65 | 0.67 | 0.71 | 11800.0 | 0.71 |
2020-03-17 | 0.82 | 0.66 | 0.69 | 0.68 | 39100.0 | 0.68 |
2020-03-16 | 0.81 | 0.7 | 0.79 | 0.73 | 23500.0 | 0.73 |
2020-03-13 | 0.79 | 0.71 | 0.76 | 0.78 | 8100.0 | 0.78 |
2020-03-12 | 0.82 | 0.72 | 0.79 | 0.76 | 66600.0 | 0.76 |
2020-03-11 | 0.9 | 0.79 | 0.87 | 0.8 | 30700.0 | 0.8 |
2020-03-10 | 0.93 | 0.79 | 0.8 | 0.87 | 49700.0 | 0.87 |
2020-03-09 | 0.92 | 0.79 | 0.89 | 0.81 | 103700.0 | 0.81 |
2020-03-06 | 0.93 | 0.88 | 0.88 | 0.88 | 16600.0 | 0.88 |
2020-03-05 | 0.93 | 0.88 | 0.88 | 0.88 | 5900.0 | 0.88 |
2020-03-04 | 0.94 | 0.88 | 0.9 | 0.94 | 1000.0 | 0.94 |
2020-03-03 | 0.94 | 0.85 | 0.85 | 0.94 | 8200.0 | 0.94 |
2020-03-02 | 0.92 | 0.85 | 0.86 | 0.85 | 8900.0 | 0.85 |
2020-02-28 | 0.94 | 0.85 | 0.85 | 0.85 | 67100.0 | 0.85 |
2020-02-27 | 0.98 | 0.84 | 0.92 | 0.86 | 38500.0 | 0.86 |
2020-02-26 | 1.0 | 0.92 | 1.0 | 0.92 | 4200.0 | 0.92 |
2020-02-25 | 1.03 | 1.01 | 1.02 | 1.01 | 7300.0 | 1.01 |
2020-02-24 | 1.06 | 0.95 | 1.06 | 1.01 | 7900.0 | 1.01 |
2020-02-21 | 1.09 | 0.96 | 1.0 | 1.02 | 13900.0 | 1.02 |
2020-02-20 | 1.1 | 1.01 | 1.02 | 1.03 | 63100.0 | 1.03 |
2020-02-19 | 1.1 | 0.95 | 0.95 | 1.02 | 90800.0 | 1.02 |
2020-02-18 | 0.95 | 0.9 | 0.95 | 0.93 | 9400.0 | 0.93 |