名前 | ARC Document Solutions Inc. Common Stock |
ティッカー | ARC |
国 | United States |
上場年 | 2004.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.6 | 2.38 | 2.42 | 2.54 | 635100.0 | 2.54 |
2021-02-12 | 2.36 | 2.18 | 2.21 | 2.35 | 345300.0 | 2.35 |
2021-02-11 | 2.31 | 2.16 | 2.28 | 2.21 | 209000.0 | 2.21 |
2021-02-10 | 2.32 | 2.11 | 2.22 | 2.25 | 355100.0 | 2.25 |
2021-02-09 | 2.4 | 2.19 | 2.35 | 2.23 | 463400.0 | 2.23 |
2021-02-08 | 2.36 | 2.23 | 2.25 | 2.32 | 426100.0 | 2.32 |
2021-02-05 | 2.24 | 2.15 | 2.19 | 2.21 | 298100.0 | 2.21 |
2021-02-04 | 2.22 | 2.08 | 2.2 | 2.13 | 345900.0 | 2.13 |
2021-02-03 | 2.23 | 2.16 | 2.2 | 2.17 | 194800.0 | 2.17 |
2021-02-02 | 2.23 | 2.12 | 2.21 | 2.14 | 154800.0 | 2.14 |
2021-02-01 | 2.18 | 1.99 | 2.01 | 2.12 | 312800.0 | 2.12 |
2021-01-29 | 2.01 | 1.92 | 2.0 | 1.96 | 173300.0 | 1.96 |
2021-01-28 | 2.08 | 1.92 | 2.04 | 2.02 | 385600.0 | 2.02 |
2021-01-27 | 2.18 | 1.96 | 2.09 | 2.08 | 295800.0 | 2.07 |
2021-01-26 | 2.11 | 1.95 | 2.02 | 2.09 | 253000.0 | 2.08 |
2021-01-25 | 2.03 | 1.84 | 1.89 | 2.02 | 189900.0 | 2.01 |
2021-01-22 | 1.95 | 1.85 | 1.92 | 1.92 | 170100.0 | 1.91 |
2021-01-21 | 2.06 | 1.94 | 2.05 | 1.96 | 391200.0 | 1.95 |
2021-01-20 | 2.2 | 2.04 | 2.15 | 2.06 | 161600.0 | 2.05 |
2021-01-19 | 2.27 | 2.12 | 2.19 | 2.16 | 474900.0 | 2.15 |
2021-01-15 | 2.12 | 2.0 | 2.02 | 2.09 | 344500.0 | 2.08 |
2021-01-14 | 2.02 | 1.9 | 2.0 | 1.97 | 317400.0 | 1.96 |
2021-01-13 | 2.15 | 1.9 | 2.06 | 1.95 | 397500.0 | 1.94 |
2021-01-12 | 2.12 | 1.84 | 1.87 | 1.9 | 657300.0 | 1.89 |
2021-01-11 | 1.84 | 1.73 | 1.74 | 1.81 | 266900.0 | 1.8 |
2021-01-08 | 1.8 | 1.68 | 1.78 | 1.69 | 198700.0 | 1.68 |
2021-01-07 | 1.78 | 1.65 | 1.65 | 1.76 | 244800.0 | 1.75 |
2021-01-06 | 1.77 | 1.67 | 1.75 | 1.68 | 296800.0 | 1.67 |
2021-01-05 | 1.75 | 1.52 | 1.52 | 1.7 | 593500.0 | 1.69 |
2021-01-04 | 1.55 | 1.47 | 1.49 | 1.54 | 226100.0 | 1.53 |
2020-12-31 | 1.49 | 1.4 | 1.4 | 1.48 | 251800.0 | 1.47 |
2020-12-30 | 1.43 | 1.39 | 1.43 | 1.42 | 85600.0 | 1.41 |
2020-12-29 | 1.42 | 1.37 | 1.41 | 1.42 | 227400.0 | 1.41 |
2020-12-28 | 1.43 | 1.4 | 1.4 | 1.41 | 105200.0 | 1.4 |
2020-12-24 | 1.44 | 1.4 | 1.44 | 1.42 | 86400.0 | 1.41 |
2020-12-23 | 1.41 | 1.38 | 1.4 | 1.4 | 148000.0 | 1.39 |
2020-12-22 | 1.42 | 1.37 | 1.39 | 1.39 | 155700.0 | 1.38 |
2020-12-21 | 1.43 | 1.38 | 1.41 | 1.39 | 150200.0 | 1.38 |
2020-12-18 | 1.49 | 1.43 | 1.47 | 1.43 | 248500.0 | 1.42 |
2020-12-17 | 1.47 | 1.4 | 1.41 | 1.46 | 186100.0 | 1.45 |
2020-12-16 | 1.46 | 1.4 | 1.43 | 1.4 | 191100.0 | 1.39 |
2020-12-15 | 1.44 | 1.39 | 1.44 | 1.41 | 106200.0 | 1.4 |
2020-12-14 | 1.44 | 1.38 | 1.38 | 1.41 | 177500.0 | 1.4 |
2020-12-11 | 1.41 | 1.35 | 1.37 | 1.4 | 346900.0 | 1.39 |
2020-12-10 | 1.37 | 1.26 | 1.27 | 1.36 | 553800.0 | 1.35 |
2020-12-09 | 1.3 | 1.23 | 1.25 | 1.23 | 262500.0 | 1.22 |
2020-12-08 | 1.32 | 1.2 | 1.28 | 1.25 | 1384500.0 | 1.24 |
2020-12-07 | 1.36 | 1.29 | 1.36 | 1.3 | 346700.0 | 1.29 |
2020-12-04 | 1.39 | 1.32 | 1.38 | 1.36 | 139900.0 | 1.35 |
2020-12-03 | 1.46 | 1.37 | 1.41 | 1.38 | 107800.0 | 1.37 |
2020-12-02 | 1.52 | 1.39 | 1.49 | 1.4 | 245300.0 | 1.39 |
2020-12-01 | 1.56 | 1.42 | 1.48 | 1.47 | 211200.0 | 1.46 |
2020-11-30 | 1.5 | 1.36 | 1.4 | 1.45 | 387100.0 | 1.44 |
2020-11-27 | 1.42 | 1.33 | 1.4 | 1.4 | 154700.0 | 1.39 |
2020-11-25 | 1.42 | 1.3 | 1.3 | 1.38 | 725500.0 | 1.37 |
2020-11-24 | 1.39 | 1.25 | 1.36 | 1.32 | 206100.0 | 1.31 |
2020-11-23 | 1.38 | 1.34 | 1.36 | 1.34 | 137800.0 | 1.33 |
2020-11-20 | 1.38 | 1.32 | 1.34 | 1.36 | 112400.0 | 1.35 |
2020-11-19 | 1.4 | 1.3 | 1.4 | 1.34 | 80300.0 | 1.33 |
2020-11-18 | 1.41 | 1.34 | 1.37 | 1.37 | 159500.0 | 1.36 |
2020-11-17 | 1.39 | 1.35 | 1.39 | 1.36 | 131000.0 | 1.35 |
2020-11-16 | 1.44 | 1.32 | 1.32 | 1.4 | 321900.0 | 1.39 |
2020-11-13 | 1.46 | 1.35 | 1.45 | 1.36 | 181400.0 | 1.35 |
2020-11-12 | 1.43 | 1.31 | 1.32 | 1.39 | 189200.0 | 1.38 |
2020-11-11 | 1.38 | 1.3 | 1.33 | 1.33 | 216500.0 | 1.32 |
2020-11-10 | 1.36 | 1.28 | 1.29 | 1.34 | 221500.0 | 1.33 |
2020-11-09 | 1.37 | 1.27 | 1.37 | 1.3 | 212900.0 | 1.29 |
2020-11-06 | 1.31 | 1.23 | 1.3 | 1.29 | 367800.0 | 1.28 |
2020-11-05 | 1.32 | 1.2 | 1.26 | 1.32 | 1011800.0 | 1.31 |
2020-11-04 | 1.25 | 1.19 | 1.22 | 1.24 | 2346700.0 | 1.23 |
2020-11-03 | 1.23 | 1.17 | 1.18 | 1.2 | 195500.0 | 1.19 |
2020-11-02 | 1.24 | 1.12 | 1.19 | 1.16 | 214000.0 | 1.15 |
2020-10-30 | 1.24 | 1.11 | 1.24 | 1.17 | 206500.0 | 1.16 |
2020-10-29 | 1.23 | 1.05 | 1.1 | 1.2 | 336400.0 | 1.19 |
2020-10-28 | 1.22 | 1.1 | 1.15 | 1.11 | 298300.0 | 1.1 |
2020-10-27 | 1.38 | 1.16 | 1.27 | 1.19 | 381100.0 | 1.18 |
2020-10-26 | 1.25 | 1.14 | 1.17 | 1.24 | 358900.0 | 1.23 |
2020-10-23 | 1.2 | 1.16 | 1.2 | 1.18 | 62000.0 | 1.17 |
2020-10-22 | 1.2 | 1.16 | 1.17 | 1.18 | 63000.0 | 1.17 |
2020-10-21 | 1.2 | 1.16 | 1.2 | 1.18 | 86700.0 | 1.17 |
2020-10-20 | 1.25 | 1.15 | 1.25 | 1.2 | 237700.0 | 1.19 |
2020-10-19 | 1.25 | 1.1 | 1.1 | 1.2 | 982500.0 | 1.19 |
2020-10-16 | 1.05 | 1.0 | 1.05 | 1.03 | 119900.0 | 1.03 |
2020-10-15 | 1.06 | 1.0 | 1.03 | 1.03 | 62600.0 | 1.03 |
2020-10-14 | 1.07 | 1.02 | 1.02 | 1.05 | 58300.0 | 1.04 |
2020-10-13 | 1.08 | 1.03 | 1.08 | 1.03 | 36900.0 | 1.03 |
2020-10-12 | 1.1 | 1.05 | 1.09 | 1.06 | 60400.0 | 1.05 |
2020-10-09 | 1.11 | 1.03 | 1.07 | 1.09 | 166500.0 | 1.08 |
2020-10-08 | 1.13 | 1.02 | 1.13 | 1.1 | 111000.0 | 1.09 |
2020-10-07 | 1.12 | 1.0 | 1.08 | 1.12 | 217200.0 | 1.11 |
2020-10-06 | 1.08 | 0.95 | 0.95 | 1.0 | 140200.0 | 1.0 |
2020-10-05 | 0.99 | 0.94 | 0.94 | 0.97 | 154600.0 | 0.97 |
2020-10-02 | 1.0 | 0.89 | 0.89 | 0.98 | 85100.0 | 0.98 |
2020-10-01 | 0.95 | 0.9 | 0.9 | 0.93 | 126400.0 | 0.93 |
2020-09-30 | 0.96 | 0.9 | 0.95 | 0.9 | 52700.0 | 0.9 |
2020-09-29 | 0.97 | 0.87 | 0.93 | 0.93 | 152800.0 | 0.93 |
2020-09-28 | 0.97 | 0.86 | 0.95 | 0.9 | 67200.0 | 0.9 |
2020-09-25 | 0.97 | 0.89 | 0.9 | 0.93 | 56100.0 | 0.93 |
2020-09-24 | 0.96 | 0.9 | 0.96 | 0.9 | 56500.0 | 0.9 |
2020-09-23 | 1.0 | 0.94 | 1.0 | 0.94 | 65900.0 | 0.94 |
2020-09-22 | 1.02 | 0.94 | 1.0 | 0.96 | 145600.0 | 0.96 |
2020-09-21 | 1.03 | 0.97 | 1.02 | 0.98 | 82100.0 | 0.98 |
2020-09-18 | 1.03 | 0.97 | 1.0 | 1.0 | 77100.0 | 1.0 |
2020-09-17 | 1.02 | 0.99 | 0.99 | 1.0 | 54700.0 | 1.0 |
2020-09-16 | 1.03 | 0.98 | 0.98 | 0.99 | 38700.0 | 0.99 |
2020-09-15 | 1.04 | 0.99 | 1.02 | 1.0 | 31800.0 | 1.0 |
2020-09-14 | 1.03 | 0.98 | 1.01 | 1.01 | 69800.0 | 1.01 |
2020-09-11 | 1.06 | 1.0 | 1.05 | 1.0 | 127100.0 | 1.0 |
2020-09-10 | 1.09 | 1.03 | 1.03 | 1.04 | 45200.0 | 1.03 |
2020-09-09 | 1.08 | 1.02 | 1.08 | 1.03 | 141900.0 | 1.03 |
2020-09-08 | 1.1 | 1.04 | 1.08 | 1.06 | 118800.0 | 1.05 |
2020-09-04 | 1.1 | 1.05 | 1.1 | 1.08 | 203800.0 | 1.07 |
2020-09-03 | 1.29 | 1.06 | 1.1 | 1.11 | 604700.0 | 1.1 |
2020-09-02 | 1.15 | 1.1 | 1.12 | 1.11 | 68300.0 | 1.1 |
2020-09-01 | 1.14 | 1.05 | 1.05 | 1.11 | 89500.0 | 1.1 |
2020-08-31 | 1.13 | 1.06 | 1.11 | 1.06 | 147700.0 | 1.05 |
2020-08-28 | 1.13 | 1.09 | 1.13 | 1.11 | 129000.0 | 1.1 |
2020-08-27 | 1.17 | 1.13 | 1.14 | 1.14 | 165900.0 | 1.13 |
2020-08-26 | 1.22 | 1.14 | 1.22 | 1.14 | 365400.0 | 1.13 |
2020-08-25 | 1.24 | 1.17 | 1.24 | 1.21 | 140500.0 | 1.2 |
2020-08-24 | 1.26 | 1.2 | 1.23 | 1.24 | 105900.0 | 1.23 |
2020-08-21 | 1.25 | 1.18 | 1.2 | 1.24 | 166600.0 | 1.23 |
2020-08-20 | 1.27 | 1.2 | 1.21 | 1.22 | 104100.0 | 1.21 |
2020-08-19 | 1.28 | 1.2 | 1.28 | 1.23 | 144500.0 | 1.22 |
2020-08-18 | 1.25 | 1.22 | 1.23 | 1.25 | 332700.0 | 1.24 |
2020-08-17 | 1.27 | 1.22 | 1.26 | 1.23 | 148100.0 | 1.22 |
2020-08-14 | 1.29 | 1.23 | 1.29 | 1.27 | 124300.0 | 1.26 |
2020-08-13 | 1.26 | 1.18 | 1.18 | 1.24 | 139600.0 | 1.23 |
2020-08-12 | 1.21 | 1.14 | 1.17 | 1.2 | 217800.0 | 1.19 |
2020-08-11 | 1.32 | 1.18 | 1.32 | 1.21 | 153700.0 | 1.2 |
2020-08-10 | 1.32 | 1.22 | 1.24 | 1.25 | 377000.0 | 1.24 |
2020-08-07 | 1.35 | 1.27 | 1.3 | 1.31 | 358700.0 | 1.3 |
2020-08-06 | 1.6 | 1.25 | 1.3 | 1.31 | 1569600.0 | 1.3 |
2020-08-05 | 1.45 | 1.06 | 1.1 | 1.44 | 2819600.0 | 1.43 |
2020-08-04 | 1.07 | 1.0 | 1.05 | 1.05 | 1091400.0 | 1.04 |
2020-08-03 | 1.13 | 0.95 | 0.97 | 1.07 | 771500.0 | 1.06 |
2020-07-31 | 1.03 | 0.95 | 1.01 | 0.98 | 369500.0 | 0.98 |
2020-07-30 | 1.24 | 1.0 | 1.08 | 1.01 | 1030500.0 | 1.01 |
2020-07-29 | 1.2 | 0.9 | 0.9 | 1.15 | 3238500.0 | 1.14 |
2020-07-28 | 0.97 | 0.9 | 0.95 | 0.9 | 244000.0 | 0.9 |
2020-07-27 | 1.0 | 0.95 | 1.0 | 0.95 | 150100.0 | 0.95 |
2020-07-24 | 1.08 | 0.95 | 1.02 | 1.01 | 412500.0 | 1.01 |
2020-07-23 | 1.1 | 1.01 | 1.07 | 1.02 | 228300.0 | 1.02 |
2020-07-22 | 1.14 | 1.05 | 1.11 | 1.07 | 250600.0 | 1.06 |
2020-07-21 | 1.15 | 1.07 | 1.07 | 1.14 | 434400.0 | 1.13 |
2020-07-20 | 1.26 | 1.0 | 1.25 | 1.05 | 1141000.0 | 1.04 |
2020-07-17 | 1.3 | 1.02 | 1.1 | 1.24 | 3581900.0 | 1.23 |
2020-07-16 | 1.49 | 0.96 | 1.08 | 1.11 | 11799100.0 | 1.1 |
2020-07-15 | 0.83 | 0.77 | 0.81 | 0.78 | 1245500.0 | 0.78 |
2020-07-14 | 0.83 | 0.75 | 0.78 | 0.81 | 80100.0 | 0.81 |
2020-07-13 | 0.88 | 0.78 | 0.88 | 0.79 | 108500.0 | 0.79 |
2020-07-10 | 0.87 | 0.82 | 0.84 | 0.85 | 86000.0 | 0.85 |
2020-07-09 | 0.93 | 0.83 | 0.92 | 0.84 | 97100.0 | 0.84 |
2020-07-08 | 0.92 | 0.81 | 0.84 | 0.91 | 130500.0 | 0.91 |
2020-07-07 | 0.94 | 0.82 | 0.92 | 0.84 | 72200.0 | 0.84 |
2020-07-06 | 0.97 | 0.9 | 0.95 | 0.92 | 101000.0 | 0.92 |
2020-07-02 | 0.99 | 0.89 | 0.97 | 0.92 | 48800.0 | 0.92 |
2020-07-01 | 1.01 | 0.85 | 0.99 | 0.94 | 95400.0 | 0.94 |
2020-06-30 | 1.05 | 0.97 | 1.04 | 1.0 | 236700.0 | 1.0 |
2020-06-29 | 0.98 | 0.79 | 0.83 | 0.96 | 224800.0 | 0.96 |
2020-06-26 | 0.98 | 0.77 | 0.96 | 0.79 | 189300.0 | 0.79 |
2020-06-25 | 1.05 | 0.96 | 1.05 | 0.99 | 64100.0 | 0.99 |
2020-06-24 | 1.06 | 0.99 | 1.06 | 1.03 | 174500.0 | 1.03 |
2020-06-23 | 1.09 | 1.04 | 1.09 | 1.06 | 181000.0 | 1.05 |
2020-06-22 | 1.09 | 1.03 | 1.09 | 1.07 | 85100.0 | 1.06 |
2020-06-19 | 1.05 | 0.98 | 1.03 | 1.05 | 122700.0 | 1.04 |
2020-06-18 | 1.04 | 0.98 | 1.01 | 1.03 | 77200.0 | 1.03 |
2020-06-17 | 1.04 | 0.98 | 1.04 | 1.03 | 75300.0 | 1.03 |
2020-06-16 | 1.04 | 1.0 | 1.03 | 1.02 | 39800.0 | 1.02 |
2020-06-15 | 1.01 | 0.96 | 1.0 | 1.0 | 46900.0 | 1.0 |
2020-06-12 | 1.04 | 0.98 | 1.03 | 1.0 | 63300.0 | 1.0 |
2020-06-11 | 1.02 | 0.99 | 1.01 | 0.99 | 139500.0 | 0.99 |
2020-06-10 | 1.1 | 1.01 | 1.06 | 1.04 | 43900.0 | 1.03 |
2020-06-09 | 1.1 | 1.03 | 1.1 | 1.06 | 49100.0 | 1.05 |
2020-06-08 | 1.1 | 1.0 | 1.02 | 1.09 | 124400.0 | 1.08 |
2020-06-05 | 1.03 | 0.95 | 1.0 | 1.0 | 66700.0 | 1.0 |
2020-06-04 | 1.0 | 0.94 | 1.0 | 0.96 | 65200.0 | 0.96 |
2020-06-03 | 1.02 | 0.87 | 1.02 | 0.98 | 125600.0 | 0.98 |
2020-06-02 | 0.98 | 0.9 | 0.93 | 0.9 | 41000.0 | 0.9 |
2020-06-01 | 1.04 | 0.91 | 1.04 | 0.94 | 85700.0 | 0.94 |
2020-05-29 | 1.02 | 0.88 | 0.94 | 1.02 | 89900.0 | 1.02 |
2020-05-28 | 0.95 | 0.93 | 0.95 | 0.94 | 32700.0 | 0.94 |
2020-05-27 | 0.95 | 0.92 | 0.95 | 0.94 | 43100.0 | 0.94 |
2020-05-26 | 0.95 | 0.82 | 0.83 | 0.92 | 221800.0 | 0.92 |
2020-05-22 | 0.82 | 0.76 | 0.82 | 0.81 | 22400.0 | 0.81 |
2020-05-21 | 0.83 | 0.78 | 0.82 | 0.78 | 50600.0 | 0.78 |
2020-05-20 | 0.83 | 0.75 | 0.82 | 0.83 | 94400.0 | 0.83 |
2020-05-19 | 0.82 | 0.77 | 0.77 | 0.81 | 105700.0 | 0.81 |
2020-05-18 | 0.84 | 0.76 | 0.82 | 0.82 | 82700.0 | 0.82 |
2020-05-15 | 0.82 | 0.69 | 0.78 | 0.81 | 177800.0 | 0.81 |
2020-05-14 | 0.86 | 0.78 | 0.86 | 0.8 | 216100.0 | 0.8 |
2020-05-13 | 0.89 | 0.81 | 0.86 | 0.84 | 59100.0 | 0.84 |
2020-05-12 | 0.85 | 0.8 | 0.8 | 0.85 | 77200.0 | 0.85 |
2020-05-11 | 0.89 | 0.8 | 0.83 | 0.8 | 127600.0 | 0.8 |
2020-05-08 | 0.9 | 0.81 | 0.82 | 0.83 | 124100.0 | 0.83 |
2020-05-07 | 0.85 | 0.8 | 0.85 | 0.82 | 144700.0 | 0.82 |
2020-05-06 | 0.82 | 0.7 | 0.71 | 0.82 | 185000.0 | 0.82 |
2020-05-05 | 0.72 | 0.69 | 0.72 | 0.71 | 48300.0 | 0.71 |
2020-05-04 | 0.73 | 0.66 | 0.68 | 0.7 | 65500.0 | 0.7 |
2020-05-01 | 0.72 | 0.68 | 0.72 | 0.68 | 71000.0 | 0.68 |
2020-04-30 | 0.76 | 0.66 | 0.69 | 0.7 | 95600.0 | 0.7 |
2020-04-29 | 0.73 | 0.69 | 0.71 | 0.69 | 85600.0 | 0.69 |
2020-04-28 | 0.77 | 0.67 | 0.71 | 0.71 | 45000.0 | 0.7 |
2020-04-27 | 0.73 | 0.68 | 0.7 | 0.69 | 32600.0 | 0.68 |
2020-04-24 | 0.69 | 0.65 | 0.65 | 0.67 | 43500.0 | 0.66 |
2020-04-23 | 0.7 | 0.65 | 0.67 | 0.66 | 16400.0 | 0.65 |
2020-04-22 | 0.69 | 0.65 | 0.65 | 0.67 | 15200.0 | 0.66 |
2020-04-21 | 0.73 | 0.62 | 0.7 | 0.62 | 49100.0 | 0.61 |
2020-04-20 | 0.75 | 0.66 | 0.67 | 0.7 | 161200.0 | 0.69 |
2020-04-17 | 0.69 | 0.61 | 0.61 | 0.66 | 74900.0 | 0.65 |
2020-04-16 | 0.65 | 0.59 | 0.65 | 0.61 | 64800.0 | 0.6 |
2020-04-15 | 0.66 | 0.6 | 0.66 | 0.61 | 41500.0 | 0.6 |
2020-04-14 | 0.73 | 0.6 | 0.72 | 0.63 | 84600.0 | 0.62 |
2020-04-13 | 0.8 | 0.67 | 0.78 | 0.72 | 43200.0 | 0.71 |
2020-04-09 | 0.86 | 0.73 | 0.76 | 0.78 | 97800.0 | 0.77 |
2020-04-08 | 0.82 | 0.72 | 0.78 | 0.8 | 15700.0 | 0.78 |
2020-04-07 | 0.8 | 0.67 | 0.75 | 0.75 | 150900.0 | 0.74 |
2020-04-06 | 0.88 | 0.76 | 0.79 | 0.76 | 60000.0 | 0.75 |
2020-04-03 | 0.79 | 0.73 | 0.75 | 0.79 | 344200.0 | 0.78 |
2020-04-02 | 0.79 | 0.73 | 0.79 | 0.75 | 122600.0 | 0.74 |
2020-04-01 | 0.81 | 0.7 | 0.81 | 0.79 | 83600.0 | 0.78 |
2020-03-31 | 0.81 | 0.69 | 0.72 | 0.81 | 52800.0 | 0.79 |
2020-03-30 | 0.74 | 0.67 | 0.74 | 0.67 | 35100.0 | 0.66 |
2020-03-27 | 0.78 | 0.68 | 0.77 | 0.68 | 29400.0 | 0.67 |
2020-03-26 | 0.85 | 0.68 | 0.68 | 0.74 | 86100.0 | 0.73 |
2020-03-25 | 0.75 | 0.64 | 0.7 | 0.66 | 92600.0 | 0.65 |
2020-03-24 | 0.75 | 0.6 | 0.68 | 0.65 | 58800.0 | 0.64 |
2020-03-23 | 0.74 | 0.54 | 0.54 | 0.63 | 125100.0 | 0.62 |
2020-03-20 | 0.76 | 0.55 | 0.55 | 0.55 | 378900.0 | 0.54 |
2020-03-19 | 0.67 | 0.47 | 0.47 | 0.52 | 167700.0 | 0.51 |
2020-03-18 | 0.62 | 0.34 | 0.56 | 0.51 | 329500.0 | 0.5 |
2020-03-17 | 0.63 | 0.54 | 0.59 | 0.54 | 639200.0 | 0.53 |
2020-03-16 | 0.91 | 0.55 | 0.87 | 0.61 | 366100.0 | 0.6 |
2020-03-13 | 1.08 | 0.9 | 1.01 | 0.92 | 449200.0 | 0.9 |
2020-03-12 | 1.07 | 0.96 | 1.05 | 0.99 | 96100.0 | 0.97 |
2020-03-11 | 1.15 | 1.05 | 1.06 | 1.11 | 399700.0 | 1.09 |
2020-03-10 | 1.17 | 1.01 | 1.16 | 1.08 | 112300.0 | 1.06 |
2020-03-09 | 1.21 | 1.1 | 1.19 | 1.17 | 73800.0 | 1.15 |
2020-03-06 | 1.33 | 1.18 | 1.31 | 1.25 | 103700.0 | 1.23 |
2020-03-05 | 1.39 | 1.31 | 1.35 | 1.34 | 80900.0 | 1.31 |
2020-03-04 | 1.42 | 1.3 | 1.34 | 1.35 | 175000.0 | 1.32 |
2020-03-03 | 1.38 | 1.33 | 1.37 | 1.34 | 66700.0 | 1.31 |
2020-03-02 | 1.42 | 1.34 | 1.35 | 1.37 | 327800.0 | 1.34 |
2020-02-28 | 1.44 | 1.3 | 1.38 | 1.38 | 160800.0 | 1.35 |
2020-02-27 | 1.43 | 1.2 | 1.24 | 1.39 | 1808200.0 | 1.36 |
2020-02-26 | 1.34 | 1.19 | 1.19 | 1.31 | 261500.0 | 1.29 |
2020-02-25 | 1.23 | 1.13 | 1.22 | 1.16 | 168200.0 | 1.14 |
2020-02-24 | 1.24 | 1.18 | 1.22 | 1.21 | 191100.0 | 1.19 |
2020-02-21 | 1.24 | 1.2 | 1.2 | 1.23 | 70700.0 | 1.21 |
2020-02-20 | 1.27 | 1.2 | 1.27 | 1.2 | 97400.0 | 1.18 |
2020-02-19 | 1.27 | 1.22 | 1.27 | 1.27 | 36900.0 | 1.25 |
2020-02-18 | 1.26 | 1.2 | 1.24 | 1.25 | 39200.0 | 1.23 |