名前 | Arcos Dorados Holdings Inc. Class A Shares |
ティッカー | ARCO |
国 | Argentina |
上場年 | 2011.0 |
セクター | Consumer Services |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 5.45 | 5.31 | 5.41 | 5.37 | 515600.0 | 5.37 |
2021-02-12 | 5.38 | 5.23 | 5.29 | 5.37 | 269100.0 | 5.37 |
2021-02-11 | 5.48 | 5.28 | 5.39 | 5.31 | 592000.0 | 5.31 |
2021-02-10 | 5.39 | 5.17 | 5.28 | 5.3 | 594300.0 | 5.3 |
2021-02-09 | 5.46 | 5.19 | 5.37 | 5.25 | 682300.0 | 5.25 |
2021-02-08 | 5.6 | 5.36 | 5.55 | 5.38 | 621100.0 | 5.38 |
2021-02-05 | 5.58 | 5.36 | 5.38 | 5.5 | 1132300.0 | 5.5 |
2021-02-04 | 5.46 | 5.12 | 5.12 | 5.33 | 1267900.0 | 5.33 |
2021-02-03 | 5.15 | 5.09 | 5.09 | 5.12 | 584100.0 | 5.12 |
2021-02-02 | 5.09 | 4.95 | 4.99 | 5.06 | 687200.0 | 5.06 |
2021-02-01 | 5.0 | 4.87 | 4.94 | 4.95 | 863500.0 | 4.95 |
2021-01-29 | 5.18 | 4.85 | 5.1 | 4.94 | 1267800.0 | 4.94 |
2021-01-28 | 5.19 | 4.8 | 4.98 | 5.14 | 1589500.0 | 5.14 |
2021-01-27 | 5.22 | 4.98 | 5.14 | 5.07 | 1290800.0 | 5.07 |
2021-01-26 | 5.48 | 5.15 | 5.41 | 5.21 | 1210200.0 | 5.21 |
2021-01-25 | 5.43 | 5.23 | 5.42 | 5.36 | 959200.0 | 5.36 |
2021-01-22 | 5.66 | 5.46 | 5.55 | 5.5 | 1907000.0 | 5.5 |
2021-01-21 | 5.61 | 5.48 | 5.48 | 5.6 | 2565100.0 | 5.6 |
2021-01-20 | 5.52 | 5.33 | 5.34 | 5.43 | 832000.0 | 5.43 |
2021-01-19 | 5.36 | 5.15 | 5.23 | 5.33 | 1038500.0 | 5.33 |
2021-01-15 | 5.43 | 5.17 | 5.26 | 5.2 | 1130700.0 | 5.2 |
2021-01-14 | 5.32 | 5.05 | 5.05 | 5.3 | 603500.0 | 5.3 |
2021-01-13 | 5.09 | 4.91 | 5.0 | 5.05 | 367500.0 | 5.05 |
2021-01-12 | 5.06 | 4.96 | 4.98 | 5.01 | 512700.0 | 5.01 |
2021-01-11 | 5.08 | 4.9 | 5.02 | 4.98 | 627200.0 | 4.98 |
2021-01-08 | 5.12 | 4.98 | 5.07 | 5.1 | 413300.0 | 5.1 |
2021-01-07 | 5.05 | 4.93 | 4.99 | 5.05 | 622600.0 | 5.05 |
2021-01-06 | 5.12 | 4.85 | 5.04 | 4.9 | 778600.0 | 4.9 |
2021-01-05 | 5.1 | 4.87 | 4.87 | 5.01 | 511100.0 | 5.01 |
2021-01-04 | 5.11 | 4.81 | 5.05 | 4.87 | 576800.0 | 4.87 |
2020-12-31 | 5.08 | 4.98 | 5.08 | 5.03 | 162200.0 | 5.03 |
2020-12-30 | 5.1 | 4.85 | 4.85 | 5.07 | 472100.0 | 5.07 |
2020-12-29 | 4.94 | 4.8 | 4.9 | 4.85 | 651700.0 | 4.85 |
2020-12-28 | 5.12 | 4.85 | 5.01 | 4.88 | 757800.0 | 4.88 |
2020-12-24 | 5.03 | 4.9 | 4.92 | 5.0 | 321000.0 | 5.0 |
2020-12-23 | 4.91 | 4.76 | 4.85 | 4.88 | 917000.0 | 4.88 |
2020-12-22 | 5.1 | 4.79 | 5.01 | 4.8 | 1138700.0 | 4.8 |
2020-12-21 | 5.17 | 4.93 | 5.14 | 4.97 | 702700.0 | 4.97 |
2020-12-18 | 5.28 | 5.11 | 5.28 | 5.22 | 762600.0 | 5.22 |
2020-12-17 | 5.39 | 5.24 | 5.3 | 5.28 | 766900.0 | 5.28 |
2020-12-16 | 5.47 | 5.2 | 5.42 | 5.29 | 664900.0 | 5.29 |
2020-12-15 | 5.39 | 5.29 | 5.39 | 5.37 | 574000.0 | 5.37 |
2020-12-14 | 5.56 | 5.28 | 5.45 | 5.3 | 921400.0 | 5.3 |
2020-12-11 | 5.47 | 5.32 | 5.37 | 5.35 | 964900.0 | 5.35 |
2020-12-10 | 5.42 | 5.03 | 5.09 | 5.42 | 890600.0 | 5.42 |
2020-12-09 | 5.35 | 5.08 | 5.31 | 5.08 | 621000.0 | 5.08 |
2020-12-08 | 5.38 | 5.26 | 5.32 | 5.31 | 668800.0 | 5.31 |
2020-12-07 | 5.37 | 5.23 | 5.36 | 5.35 | 707400.0 | 5.35 |
2020-12-04 | 5.4 | 5.16 | 5.27 | 5.36 | 1366100.0 | 5.36 |
2020-12-03 | 5.27 | 4.82 | 5.02 | 5.18 | 2037400.0 | 5.15 |
2020-12-02 | 4.97 | 4.79 | 4.86 | 4.93 | 800700.0 | 4.9 |
2020-12-01 | 5.02 | 4.86 | 4.95 | 4.89 | 1393100.0 | 4.86 |
2020-11-30 | 4.96 | 4.84 | 4.9 | 4.93 | 1260600.0 | 4.9 |
2020-11-27 | 4.99 | 4.74 | 4.8 | 4.9 | 814600.0 | 4.87 |
2020-11-25 | 4.89 | 4.73 | 4.89 | 4.78 | 647600.0 | 4.75 |
2020-11-24 | 4.89 | 4.67 | 4.76 | 4.88 | 1953900.0 | 4.85 |
2020-11-23 | 4.78 | 4.59 | 4.69 | 4.66 | 955400.0 | 4.63 |
2020-11-20 | 4.79 | 4.62 | 4.75 | 4.67 | 571700.0 | 4.64 |
2020-11-19 | 4.82 | 4.74 | 4.78 | 4.78 | 530200.0 | 4.75 |
2020-11-18 | 4.89 | 4.75 | 4.81 | 4.76 | 1834400.0 | 4.73 |
2020-11-17 | 4.86 | 4.69 | 4.8 | 4.78 | 1970900.0 | 4.75 |
2020-11-16 | 4.97 | 4.76 | 4.76 | 4.83 | 1313200.0 | 4.8 |
2020-11-13 | 4.81 | 4.67 | 4.67 | 4.67 | 461100.0 | 4.64 |
2020-11-12 | 4.88 | 4.63 | 4.78 | 4.65 | 788500.0 | 4.62 |
2020-11-11 | 5.0 | 4.72 | 4.9 | 4.84 | 1324500.0 | 4.81 |
2020-11-10 | 4.76 | 4.56 | 4.67 | 4.68 | 1059400.0 | 4.65 |
2020-11-09 | 4.8 | 4.64 | 4.72 | 4.65 | 2347700.0 | 4.62 |
2020-11-06 | 4.44 | 4.33 | 4.38 | 4.34 | 718900.0 | 4.31 |
2020-11-05 | 4.39 | 4.2 | 4.2 | 4.34 | 1669600.0 | 4.31 |
2020-11-04 | 4.23 | 4.04 | 4.1 | 4.18 | 1417900.0 | 4.16 |
2020-11-03 | 4.15 | 4.06 | 4.07 | 4.1 | 1357100.0 | 4.08 |
2020-11-02 | 4.07 | 3.92 | 4.02 | 4.04 | 591500.0 | 4.02 |
2020-10-30 | 4.09 | 3.97 | 4.02 | 4.02 | 976700.0 | 4.0 |
2020-10-29 | 4.05 | 3.86 | 3.99 | 4.04 | 1506300.0 | 4.02 |
2020-10-28 | 4.07 | 3.99 | 4.05 | 4.0 | 1709900.0 | 3.98 |
2020-10-27 | 4.12 | 4.05 | 4.1 | 4.07 | 1159000.0 | 4.05 |
2020-10-26 | 4.15 | 4.02 | 4.12 | 4.07 | 1184600.0 | 4.05 |
2020-10-23 | 4.2 | 4.1 | 4.15 | 4.12 | 872800.0 | 4.1 |
2020-10-22 | 4.15 | 4.07 | 4.07 | 4.13 | 2320700.0 | 4.11 |
2020-10-21 | 4.15 | 4.04 | 4.09 | 4.05 | 777700.0 | 4.03 |
2020-10-20 | 4.17 | 4.05 | 4.09 | 4.09 | 1009800.0 | 4.07 |
2020-10-19 | 4.17 | 4.02 | 4.14 | 4.09 | 2495700.0 | 4.07 |
2020-10-16 | 4.22 | 4.06 | 4.19 | 4.11 | 999000.0 | 4.09 |
2020-10-15 | 4.29 | 4.13 | 4.2 | 4.17 | 541900.0 | 4.15 |
2020-10-14 | 4.32 | 4.2 | 4.28 | 4.25 | 783600.0 | 4.23 |
2020-10-13 | 4.42 | 4.19 | 4.35 | 4.19 | 675300.0 | 4.17 |
2020-10-12 | 4.45 | 4.34 | 4.34 | 4.37 | 417300.0 | 4.34 |
2020-10-09 | 4.37 | 4.26 | 4.33 | 4.32 | 897100.0 | 4.29 |
2020-10-08 | 4.38 | 4.27 | 4.31 | 4.32 | 798400.0 | 4.29 |
2020-10-07 | 4.35 | 4.23 | 4.34 | 4.24 | 1229900.0 | 4.22 |
2020-10-06 | 4.38 | 4.14 | 4.14 | 4.25 | 1441200.0 | 4.23 |
2020-10-05 | 4.21 | 4.11 | 4.17 | 4.14 | 459400.0 | 4.12 |
2020-10-02 | 4.19 | 4.06 | 4.06 | 4.14 | 294100.0 | 4.12 |
2020-10-01 | 4.17 | 4.06 | 4.13 | 4.13 | 360700.0 | 4.11 |
2020-09-30 | 4.25 | 4.07 | 4.12 | 4.1 | 924000.0 | 4.08 |
2020-09-29 | 4.18 | 4.03 | 4.13 | 4.11 | 2595300.0 | 4.09 |
2020-09-28 | 4.3 | 4.13 | 4.28 | 4.15 | 879300.0 | 4.13 |
2020-09-25 | 4.29 | 4.12 | 4.23 | 4.2 | 1014100.0 | 4.18 |
2020-09-24 | 4.36 | 4.13 | 4.14 | 4.23 | 1656000.0 | 4.21 |
2020-09-23 | 4.15 | 4.0 | 4.09 | 4.08 | 2945400.0 | 4.06 |
2020-09-22 | 4.1 | 3.99 | 4.06 | 4.05 | 3261400.0 | 4.03 |
2020-09-21 | 4.12 | 3.95 | 4.04 | 4.05 | 1021700.0 | 4.03 |
2020-09-18 | 4.25 | 4.11 | 4.25 | 4.14 | 705300.0 | 4.12 |
2020-09-17 | 4.33 | 4.22 | 4.26 | 4.27 | 451300.0 | 4.25 |
2020-09-16 | 4.39 | 4.13 | 4.34 | 4.31 | 676900.0 | 4.29 |
2020-09-15 | 4.37 | 4.17 | 4.26 | 4.33 | 803100.0 | 4.3 |
2020-09-14 | 4.3 | 4.1 | 4.2 | 4.25 | 10246900.0 | 4.23 |
2020-09-11 | 4.32 | 4.18 | 4.32 | 4.18 | 1515800.0 | 4.16 |
2020-09-10 | 4.43 | 4.29 | 4.39 | 4.32 | 579700.0 | 4.29 |
2020-09-09 | 4.42 | 4.27 | 4.27 | 4.38 | 1152400.0 | 4.35 |
2020-09-08 | 4.42 | 4.26 | 4.34 | 4.27 | 669500.0 | 4.25 |
2020-09-04 | 4.49 | 4.28 | 4.48 | 4.41 | 534300.0 | 4.38 |
2020-09-03 | 4.53 | 4.36 | 4.48 | 4.44 | 947800.0 | 4.41 |
2020-09-02 | 4.52 | 4.4 | 4.49 | 4.48 | 518000.0 | 4.45 |
2020-09-01 | 4.54 | 4.39 | 4.41 | 4.47 | 813900.0 | 4.44 |
2020-08-31 | 4.57 | 4.45 | 4.57 | 4.45 | 839900.0 | 4.42 |
2020-08-28 | 4.63 | 4.47 | 4.5 | 4.57 | 1383100.0 | 4.54 |
2020-08-27 | 4.61 | 4.45 | 4.53 | 4.49 | 1522200.0 | 4.46 |
2020-08-26 | 4.65 | 4.33 | 4.62 | 4.5 | 2909600.0 | 4.47 |
2020-08-25 | 4.63 | 4.44 | 4.55 | 4.6 | 1786300.0 | 4.57 |
2020-08-24 | 4.62 | 4.46 | 4.51 | 4.47 | 1376900.0 | 4.44 |
2020-08-21 | 4.59 | 4.46 | 4.53 | 4.49 | 412100.0 | 4.46 |
2020-08-20 | 4.57 | 4.39 | 4.56 | 4.53 | 774900.0 | 4.5 |
2020-08-19 | 4.63 | 4.53 | 4.61 | 4.61 | 623100.0 | 4.58 |
2020-08-18 | 4.74 | 4.58 | 4.68 | 4.65 | 944500.0 | 4.62 |
2020-08-17 | 4.89 | 4.61 | 4.86 | 4.7 | 1493200.0 | 4.67 |
2020-08-14 | 4.9 | 4.78 | 4.9 | 4.85 | 745300.0 | 4.82 |
2020-08-13 | 4.99 | 4.77 | 4.8 | 4.84 | 942600.0 | 4.81 |
2020-08-12 | 4.99 | 4.68 | 4.88 | 4.77 | 1260400.0 | 4.74 |
2020-08-11 | 4.94 | 4.75 | 4.93 | 4.86 | 684400.0 | 4.83 |
2020-08-10 | 5.14 | 4.66 | 4.97 | 4.71 | 1040500.0 | 4.68 |
2020-08-07 | 4.91 | 4.72 | 4.81 | 4.9 | 626200.0 | 4.87 |
2020-08-06 | 4.9 | 4.74 | 4.75 | 4.86 | 504000.0 | 4.8 |
2020-08-05 | 4.89 | 4.68 | 4.77 | 4.75 | 623400.0 | 4.69 |
2020-08-04 | 4.94 | 4.6 | 4.73 | 4.72 | 822800.0 | 4.66 |
2020-08-03 | 4.79 | 4.51 | 4.62 | 4.74 | 447000.0 | 4.68 |
2020-07-31 | 4.76 | 4.6 | 4.64 | 4.65 | 930900.0 | 4.59 |
2020-07-30 | 4.78 | 4.65 | 4.75 | 4.72 | 400500.0 | 4.66 |
2020-07-29 | 4.84 | 4.76 | 4.78 | 4.77 | 300900.0 | 4.71 |
2020-07-28 | 4.92 | 4.76 | 4.85 | 4.76 | 430000.0 | 4.7 |
2020-07-27 | 5.02 | 4.88 | 4.98 | 4.89 | 516900.0 | 4.83 |
2020-07-24 | 5.0 | 4.77 | 4.86 | 4.96 | 598500.0 | 4.9 |
2020-07-23 | 4.99 | 4.8 | 4.91 | 4.91 | 899100.0 | 4.85 |
2020-07-22 | 4.98 | 4.86 | 4.95 | 4.91 | 399500.0 | 4.85 |
2020-07-21 | 5.01 | 4.75 | 4.75 | 4.96 | 700900.0 | 4.9 |
2020-07-20 | 4.76 | 4.61 | 4.68 | 4.73 | 1805600.0 | 4.67 |
2020-07-17 | 4.83 | 4.62 | 4.65 | 4.72 | 725900.0 | 4.66 |
2020-07-16 | 4.86 | 4.59 | 4.86 | 4.61 | 1554300.0 | 4.56 |
2020-07-15 | 4.99 | 4.85 | 4.88 | 4.88 | 1247200.0 | 4.82 |
2020-07-14 | 4.81 | 4.66 | 4.77 | 4.78 | 881500.0 | 4.72 |
2020-07-13 | 5.09 | 4.8 | 4.86 | 4.8 | 683800.0 | 4.74 |
2020-07-10 | 4.96 | 4.71 | 4.77 | 4.86 | 1012600.0 | 4.8 |
2020-07-09 | 5.02 | 4.72 | 5.0 | 4.82 | 1492200.0 | 4.76 |
2020-07-08 | 5.25 | 4.91 | 5.06 | 5.02 | 2130800.0 | 4.96 |
2020-07-07 | 5.19 | 4.65 | 4.7 | 5.08 | 1736300.0 | 5.02 |
2020-07-06 | 5.02 | 4.56 | 4.56 | 4.75 | 1931800.0 | 4.69 |
2020-07-02 | 4.58 | 4.33 | 4.46 | 4.49 | 1334300.0 | 4.44 |
2020-07-01 | 4.3 | 4.18 | 4.23 | 4.26 | 666400.0 | 4.21 |
2020-06-30 | 4.26 | 4.11 | 4.18 | 4.19 | 847800.0 | 4.14 |
2020-06-29 | 4.25 | 3.97 | 4.05 | 4.22 | 1063100.0 | 4.17 |
2020-06-26 | 4.19 | 3.82 | 3.88 | 3.98 | 2201500.0 | 3.93 |
2020-06-25 | 3.98 | 3.8 | 3.85 | 3.88 | 715300.0 | 3.83 |
2020-06-24 | 4.07 | 3.81 | 4.06 | 3.85 | 1481700.0 | 3.8 |
2020-06-23 | 4.3 | 4.07 | 4.19 | 4.1 | 1083800.0 | 4.05 |
2020-06-22 | 4.19 | 4.04 | 4.12 | 4.09 | 989700.0 | 4.04 |
2020-06-19 | 4.28 | 4.13 | 4.28 | 4.16 | 987200.0 | 4.11 |
2020-06-18 | 4.3 | 4.11 | 4.15 | 4.17 | 564900.0 | 4.12 |
2020-06-17 | 4.24 | 4.12 | 4.22 | 4.19 | 1200700.0 | 4.14 |
2020-06-16 | 4.53 | 4.17 | 4.5 | 4.19 | 1650400.0 | 4.14 |
2020-06-15 | 4.33 | 4.1 | 4.21 | 4.21 | 1301600.0 | 4.16 |
2020-06-12 | 4.55 | 4.34 | 4.38 | 4.38 | 924100.0 | 4.33 |
2020-06-11 | 4.64 | 4.12 | 4.64 | 4.17 | 2353200.0 | 4.12 |
2020-06-10 | 5.06 | 4.75 | 5.0 | 4.78 | 1303800.0 | 4.72 |
2020-06-09 | 5.09 | 4.75 | 5.07 | 5.01 | 1637700.0 | 4.95 |
2020-06-08 | 5.5 | 5.02 | 5.16 | 5.13 | 2056500.0 | 5.07 |
2020-06-05 | 4.96 | 4.61 | 4.79 | 4.69 | 1717500.0 | 4.63 |
2020-06-04 | 4.65 | 4.39 | 4.55 | 4.59 | 1675000.0 | 4.54 |
2020-06-03 | 4.57 | 4.33 | 4.39 | 4.51 | 3557700.0 | 4.46 |
2020-06-02 | 4.29 | 3.93 | 4.0 | 4.21 | 2222600.0 | 4.16 |
2020-06-01 | 4.03 | 3.85 | 3.88 | 3.91 | 1269500.0 | 3.86 |
2020-05-29 | 3.89 | 3.7 | 3.8 | 3.88 | 1254500.0 | 3.83 |
2020-05-28 | 4.09 | 3.81 | 4.04 | 3.82 | 670600.0 | 3.77 |
2020-05-27 | 4.16 | 3.87 | 4.0 | 4.0 | 1004800.0 | 3.95 |
2020-05-26 | 4.19 | 3.5 | 3.53 | 3.81 | 2462800.0 | 3.76 |
2020-05-22 | 3.52 | 3.35 | 3.5 | 3.44 | 724900.0 | 3.4 |
2020-05-21 | 3.61 | 3.47 | 3.57 | 3.52 | 785600.0 | 3.48 |
2020-05-20 | 3.67 | 3.47 | 3.47 | 3.54 | 1253300.0 | 3.5 |
2020-05-19 | 3.51 | 3.32 | 3.47 | 3.46 | 587400.0 | 3.42 |
2020-05-18 | 3.51 | 3.3 | 3.32 | 3.44 | 681600.0 | 3.4 |
2020-05-15 | 3.4 | 3.09 | 3.35 | 3.18 | 826900.0 | 3.14 |
2020-05-14 | 3.26 | 3.07 | 3.25 | 3.24 | 1925100.0 | 3.2 |
2020-05-13 | 3.5 | 3.21 | 3.45 | 3.35 | 1559700.0 | 3.31 |
2020-05-12 | 3.76 | 3.6 | 3.7 | 3.6 | 272900.0 | 3.56 |
2020-05-11 | 3.81 | 3.56 | 3.81 | 3.69 | 697600.0 | 3.65 |
2020-05-08 | 3.88 | 3.66 | 3.75 | 3.8 | 940100.0 | 3.75 |
2020-05-07 | 3.68 | 3.53 | 3.56 | 3.67 | 768200.0 | 3.63 |
2020-05-06 | 3.62 | 3.42 | 3.59 | 3.59 | 1186300.0 | 3.55 |
2020-05-05 | 3.71 | 3.51 | 3.65 | 3.53 | 801300.0 | 3.49 |
2020-05-04 | 3.72 | 3.55 | 3.66 | 3.59 | 630400.0 | 3.55 |
2020-05-01 | 3.78 | 3.44 | 3.71 | 3.73 | 611100.0 | 3.69 |
2020-04-30 | 3.95 | 3.73 | 3.95 | 3.81 | 1158100.0 | 3.76 |
2020-04-29 | 4.0 | 3.71 | 3.81 | 3.95 | 1418700.0 | 3.9 |
2020-04-28 | 3.74 | 3.51 | 3.52 | 3.71 | 1129600.0 | 3.67 |
2020-04-27 | 3.68 | 3.44 | 3.65 | 3.52 | 876700.0 | 3.48 |
2020-04-24 | 3.74 | 3.4 | 3.73 | 3.55 | 1410400.0 | 3.51 |
2020-04-23 | 3.72 | 3.55 | 3.6 | 3.66 | 1066900.0 | 3.62 |
2020-04-22 | 3.6 | 3.46 | 3.55 | 3.5 | 1194700.0 | 3.46 |
2020-04-21 | 3.65 | 3.5 | 3.59 | 3.5 | 564100.0 | 3.46 |
2020-04-20 | 3.8 | 3.53 | 3.78 | 3.72 | 902800.0 | 3.68 |
2020-04-17 | 4.11 | 3.77 | 3.93 | 3.82 | 1502600.0 | 3.77 |
2020-04-16 | 3.94 | 3.62 | 3.91 | 3.72 | 706400.0 | 3.68 |
2020-04-15 | 3.86 | 3.46 | 3.59 | 3.86 | 626300.0 | 3.81 |
2020-04-14 | 4.14 | 3.61 | 3.97 | 3.64 | 1437300.0 | 3.6 |
2020-04-13 | 4.17 | 3.77 | 4.11 | 3.83 | 791700.0 | 3.78 |
2020-04-09 | 4.26 | 3.65 | 3.69 | 3.99 | 2383600.0 | 3.94 |
2020-04-08 | 3.59 | 3.41 | 3.43 | 3.54 | 1081800.0 | 3.5 |
2020-04-07 | 3.6 | 3.35 | 3.4 | 3.39 | 731500.0 | 3.35 |
2020-04-06 | 3.33 | 3.07 | 3.09 | 3.24 | 1116300.0 | 3.2 |
2020-04-03 | 3.17 | 2.96 | 3.07 | 3.04 | 1366200.0 | 2.95 |
2020-04-02 | 3.17 | 3.0 | 3.16 | 3.05 | 1279700.0 | 2.96 |
2020-04-01 | 3.3 | 3.0 | 3.28 | 3.03 | 1157300.0 | 2.95 |
2020-03-31 | 3.58 | 3.3 | 3.33 | 3.34 | 1114300.0 | 3.25 |
2020-03-30 | 3.65 | 3.27 | 3.5 | 3.34 | 1705000.0 | 3.25 |
2020-03-27 | 3.67 | 3.42 | 3.59 | 3.53 | 1362800.0 | 3.43 |
2020-03-26 | 4.12 | 3.41 | 3.55 | 3.76 | 3699200.0 | 3.65 |
2020-03-25 | 3.57 | 3.41 | 3.45 | 3.46 | 2619600.0 | 3.36 |
2020-03-24 | 4.5 | 3.38 | 3.49 | 3.45 | 1132100.0 | 3.35 |
2020-03-23 | 3.64 | 3.18 | 3.55 | 3.31 | 1393700.0 | 3.22 |
2020-03-20 | 4.2 | 3.41 | 3.46 | 3.56 | 2179600.0 | 3.46 |
2020-03-19 | 3.94 | 3.07 | 3.25 | 3.29 | 1684800.0 | 3.2 |
2020-03-18 | 4.06 | 3.12 | 3.85 | 3.21 | 1940300.0 | 3.12 |
2020-03-17 | 4.48 | 3.92 | 4.48 | 4.06 | 1444200.0 | 3.95 |
2020-03-16 | 4.41 | 4.0 | 4.31 | 4.2 | 845600.0 | 4.08 |
2020-03-13 | 5.1 | 4.2 | 4.55 | 5.07 | 743900.0 | 4.93 |
2020-03-12 | 4.41 | 3.88 | 4.32 | 4.3 | 1421200.0 | 4.18 |
2020-03-11 | 5.6 | 4.4 | 5.55 | 4.61 | 1226000.0 | 4.48 |
2020-03-10 | 5.73 | 5.41 | 5.5 | 5.7 | 559800.0 | 5.54 |
2020-03-09 | 5.86 | 5.24 | 5.86 | 5.24 | 417100.0 | 5.09 |
2020-03-06 | 6.22 | 5.91 | 6.05 | 6.17 | 857500.0 | 6.0 |
2020-03-05 | 6.5 | 6.13 | 6.38 | 6.13 | 708700.0 | 5.96 |
2020-03-04 | 6.75 | 6.27 | 6.7 | 6.51 | 711000.0 | 6.33 |
2020-03-03 | 6.78 | 6.59 | 6.61 | 6.64 | 770900.0 | 6.45 |
2020-03-02 | 6.61 | 6.28 | 6.41 | 6.61 | 476600.0 | 6.43 |
2020-02-28 | 6.45 | 6.21 | 6.37 | 6.44 | 629900.0 | 6.26 |
2020-02-27 | 6.76 | 6.2 | 6.7 | 6.51 | 875100.0 | 6.33 |
2020-02-26 | 6.92 | 6.75 | 6.92 | 6.78 | 453700.0 | 6.59 |
2020-02-25 | 7.2 | 6.91 | 7.17 | 6.96 | 392500.0 | 6.77 |
2020-02-24 | 7.25 | 7.05 | 7.21 | 7.16 | 303600.0 | 6.96 |
2020-02-21 | 7.41 | 7.27 | 7.38 | 7.39 | 178200.0 | 7.18 |
2020-02-20 | 7.4 | 7.2 | 7.3 | 7.38 | 669600.0 | 7.17 |
2020-02-19 | 7.47 | 7.23 | 7.29 | 7.31 | 628600.0 | 7.11 |
2020-02-18 | 7.46 | 7.21 | 7.32 | 7.23 | 742100.0 | 7.03 |