名前 | R.R. Donnelley & Sons Company Common Stock |
ティッカー | RRD |
国 | United States |
上場年 | nan |
セクター | Miscellaneous |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 2.61 | 2.54 | 2.58 | 2.59 | 307900.0 | 2.59 |
2021-02-12 | 2.61 | 2.56 | 2.61 | 2.57 | 324600.0 | 2.57 |
2021-02-11 | 2.65 | 2.51 | 2.61 | 2.56 | 514900.0 | 2.56 |
2021-02-10 | 2.65 | 2.47 | 2.6 | 2.58 | 1035200.0 | 2.58 |
2021-02-09 | 2.65 | 2.51 | 2.56 | 2.54 | 1196500.0 | 2.54 |
2021-02-08 | 2.6 | 2.42 | 2.43 | 2.59 | 740200.0 | 2.59 |
2021-02-05 | 2.47 | 2.37 | 2.45 | 2.42 | 297900.0 | 2.42 |
2021-02-04 | 2.45 | 2.39 | 2.41 | 2.43 | 324100.0 | 2.43 |
2021-02-03 | 2.42 | 2.28 | 2.29 | 2.42 | 432500.0 | 2.42 |
2021-02-02 | 2.42 | 2.23 | 2.42 | 2.32 | 757800.0 | 2.32 |
2021-02-01 | 2.46 | 2.35 | 2.38 | 2.45 | 415300.0 | 2.45 |
2021-01-29 | 2.46 | 2.31 | 2.43 | 2.39 | 927000.0 | 2.39 |
2021-01-28 | 2.58 | 2.4 | 2.5 | 2.4 | 596100.0 | 2.4 |
2021-01-27 | 2.58 | 2.35 | 2.35 | 2.49 | 1269200.0 | 2.49 |
2021-01-26 | 2.46 | 2.36 | 2.4 | 2.43 | 436000.0 | 2.43 |
2021-01-25 | 2.53 | 2.34 | 2.46 | 2.38 | 580700.0 | 2.38 |
2021-01-22 | 2.5 | 2.37 | 2.5 | 2.5 | 259200.0 | 2.5 |
2021-01-21 | 2.6 | 2.42 | 2.6 | 2.5 | 728300.0 | 2.5 |
2021-01-20 | 2.6 | 2.47 | 2.48 | 2.6 | 664000.0 | 2.6 |
2021-01-19 | 2.59 | 2.42 | 2.55 | 2.48 | 493800.0 | 2.48 |
2021-01-15 | 2.55 | 2.31 | 2.35 | 2.53 | 854400.0 | 2.53 |
2021-01-14 | 2.4 | 2.19 | 2.19 | 2.38 | 799600.0 | 2.38 |
2021-01-13 | 2.42 | 2.19 | 2.42 | 2.19 | 1847600.0 | 2.19 |
2021-01-12 | 2.54 | 2.42 | 2.48 | 2.43 | 380600.0 | 2.43 |
2021-01-11 | 2.57 | 2.39 | 2.4 | 2.47 | 504000.0 | 2.47 |
2021-01-08 | 2.51 | 2.38 | 2.51 | 2.44 | 468600.0 | 2.44 |
2021-01-07 | 2.62 | 2.47 | 2.57 | 2.51 | 1080800.0 | 2.51 |
2021-01-06 | 2.63 | 2.43 | 2.43 | 2.55 | 789200.0 | 2.55 |
2021-01-05 | 2.55 | 2.41 | 2.52 | 2.43 | 719500.0 | 2.43 |
2021-01-04 | 2.51 | 2.15 | 2.25 | 2.49 | 1896200.0 | 2.49 |
2020-12-31 | 2.32 | 2.18 | 2.2 | 2.26 | 960200.0 | 2.26 |
2020-12-30 | 2.25 | 2.18 | 2.2 | 2.2 | 654000.0 | 2.2 |
2020-12-29 | 2.27 | 2.07 | 2.26 | 2.19 | 758600.0 | 2.19 |
2020-12-28 | 2.27 | 2.01 | 2.01 | 2.2 | 1359700.0 | 2.2 |
2020-12-24 | 2.04 | 1.96 | 1.99 | 2.03 | 215300.0 | 2.03 |
2020-12-23 | 2.02 | 1.91 | 1.93 | 2.02 | 846200.0 | 2.02 |
2020-12-22 | 2.03 | 1.92 | 1.99 | 1.95 | 419100.0 | 1.95 |
2020-12-21 | 2.05 | 1.86 | 1.96 | 1.94 | 695800.0 | 1.94 |
2020-12-18 | 2.01 | 1.9 | 1.97 | 2.01 | 1013000.0 | 2.01 |
2020-12-17 | 1.99 | 1.81 | 1.92 | 1.97 | 1492200.0 | 1.97 |
2020-12-16 | 2.12 | 1.84 | 1.95 | 2.09 | 3825000.0 | 2.09 |
2020-12-15 | 1.76 | 1.62 | 1.64 | 1.76 | 1056600.0 | 1.76 |
2020-12-14 | 1.78 | 1.59 | 1.67 | 1.61 | 1964500.0 | 1.61 |
2020-12-11 | 1.66 | 1.52 | 1.53 | 1.66 | 2092300.0 | 1.66 |
2020-12-10 | 1.53 | 1.41 | 1.44 | 1.52 | 1951400.0 | 1.52 |
2020-12-09 | 1.47 | 1.36 | 1.39 | 1.43 | 2907900.0 | 1.43 |
2020-12-08 | 1.36 | 1.31 | 1.34 | 1.33 | 1395200.0 | 1.33 |
2020-12-07 | 1.39 | 1.33 | 1.38 | 1.36 | 926600.0 | 1.36 |
2020-12-04 | 1.42 | 1.33 | 1.36 | 1.38 | 1089500.0 | 1.38 |
2020-12-03 | 1.36 | 1.32 | 1.33 | 1.35 | 882500.0 | 1.35 |
2020-12-02 | 1.38 | 1.31 | 1.38 | 1.35 | 1431200.0 | 1.35 |
2020-12-01 | 1.4 | 1.28 | 1.38 | 1.38 | 16435400.0 | 1.38 |
2020-11-30 | 1.41 | 1.37 | 1.38 | 1.4 | 2248800.0 | 1.4 |
2020-11-27 | 1.59 | 1.35 | 1.51 | 1.36 | 3896900.0 | 1.36 |
2020-11-25 | 1.76 | 1.64 | 1.7 | 1.72 | 474900.0 | 1.72 |
2020-11-24 | 1.7 | 1.59 | 1.6 | 1.68 | 604300.0 | 1.68 |
2020-11-23 | 1.59 | 1.41 | 1.43 | 1.58 | 582900.0 | 1.58 |
2020-11-20 | 1.49 | 1.41 | 1.43 | 1.42 | 242400.0 | 1.42 |
2020-11-19 | 1.48 | 1.36 | 1.36 | 1.47 | 329000.0 | 1.47 |
2020-11-18 | 1.48 | 1.43 | 1.44 | 1.45 | 246900.0 | 1.45 |
2020-11-17 | 1.48 | 1.41 | 1.41 | 1.45 | 297700.0 | 1.45 |
2020-11-16 | 1.45 | 1.36 | 1.37 | 1.44 | 260900.0 | 1.44 |
2020-11-13 | 1.39 | 1.34 | 1.39 | 1.37 | 208800.0 | 1.37 |
2020-11-12 | 1.42 | 1.34 | 1.4 | 1.37 | 255200.0 | 1.37 |
2020-11-11 | 1.47 | 1.4 | 1.44 | 1.4 | 338900.0 | 1.4 |
2020-11-10 | 1.43 | 1.36 | 1.36 | 1.43 | 416300.0 | 1.43 |
2020-11-09 | 1.45 | 1.32 | 1.36 | 1.36 | 725700.0 | 1.36 |
2020-11-06 | 1.35 | 1.3 | 1.31 | 1.34 | 247400.0 | 1.34 |
2020-11-05 | 1.35 | 1.28 | 1.28 | 1.32 | 349400.0 | 1.32 |
2020-11-04 | 1.32 | 1.22 | 1.23 | 1.29 | 1080100.0 | 1.29 |
2020-11-03 | 1.26 | 1.2 | 1.23 | 1.25 | 330300.0 | 1.25 |
2020-11-02 | 1.23 | 1.18 | 1.18 | 1.2 | 307500.0 | 1.2 |
2020-10-30 | 1.2 | 1.12 | 1.18 | 1.17 | 597400.0 | 1.17 |
2020-10-29 | 1.24 | 1.18 | 1.24 | 1.19 | 522700.0 | 1.19 |
2020-10-28 | 1.29 | 1.2 | 1.25 | 1.23 | 545500.0 | 1.23 |
2020-10-27 | 1.32 | 1.23 | 1.27 | 1.28 | 677000.0 | 1.28 |
2020-10-26 | 1.26 | 1.21 | 1.22 | 1.24 | 209100.0 | 1.24 |
2020-10-23 | 1.27 | 1.22 | 1.24 | 1.25 | 198600.0 | 1.25 |
2020-10-22 | 1.26 | 1.2 | 1.25 | 1.23 | 259600.0 | 1.23 |
2020-10-21 | 1.27 | 1.23 | 1.23 | 1.23 | 252300.0 | 1.23 |
2020-10-20 | 1.29 | 1.23 | 1.27 | 1.23 | 172900.0 | 1.23 |
2020-10-19 | 1.3 | 1.24 | 1.3 | 1.26 | 218800.0 | 1.26 |
2020-10-16 | 1.3 | 1.24 | 1.24 | 1.29 | 211400.0 | 1.29 |
2020-10-15 | 1.28 | 1.22 | 1.24 | 1.27 | 341700.0 | 1.27 |
2020-10-14 | 1.29 | 1.21 | 1.26 | 1.28 | 356300.0 | 1.28 |
2020-10-13 | 1.32 | 1.25 | 1.32 | 1.27 | 524500.0 | 1.27 |
2020-10-12 | 1.42 | 1.25 | 1.4 | 1.3 | 956400.0 | 1.3 |
2020-10-09 | 1.47 | 1.39 | 1.46 | 1.4 | 576600.0 | 1.4 |
2020-10-08 | 1.49 | 1.44 | 1.47 | 1.47 | 267800.0 | 1.47 |
2020-10-07 | 1.49 | 1.43 | 1.47 | 1.46 | 271600.0 | 1.46 |
2020-10-06 | 1.49 | 1.43 | 1.44 | 1.45 | 491300.0 | 1.45 |
2020-10-05 | 1.48 | 1.41 | 1.46 | 1.43 | 291600.0 | 1.43 |
2020-10-02 | 1.47 | 1.4 | 1.43 | 1.46 | 214900.0 | 1.46 |
2020-10-01 | 1.51 | 1.41 | 1.47 | 1.48 | 783500.0 | 1.48 |
2020-09-30 | 1.58 | 1.44 | 1.51 | 1.46 | 472800.0 | 1.46 |
2020-09-29 | 1.57 | 1.43 | 1.46 | 1.52 | 791200.0 | 1.52 |
2020-09-28 | 1.55 | 1.41 | 1.41 | 1.47 | 656200.0 | 1.47 |
2020-09-25 | 1.42 | 1.31 | 1.38 | 1.41 | 424700.0 | 1.41 |
2020-09-24 | 1.44 | 1.33 | 1.38 | 1.35 | 766700.0 | 1.35 |
2020-09-23 | 1.4 | 1.3 | 1.33 | 1.38 | 599900.0 | 1.38 |
2020-09-22 | 1.44 | 1.31 | 1.35 | 1.34 | 725800.0 | 1.34 |
2020-09-21 | 1.47 | 1.28 | 1.46 | 1.41 | 904500.0 | 1.41 |
2020-09-18 | 1.63 | 1.44 | 1.62 | 1.5 | 2064500.0 | 1.5 |
2020-09-17 | 1.68 | 1.36 | 1.38 | 1.64 | 2147500.0 | 1.64 |
2020-09-16 | 1.45 | 1.32 | 1.42 | 1.38 | 1342600.0 | 1.38 |
2020-09-15 | 1.48 | 1.22 | 1.25 | 1.37 | 4984600.0 | 1.37 |
2020-09-14 | 1.19 | 1.11 | 1.17 | 1.17 | 382900.0 | 1.17 |
2020-09-11 | 1.16 | 1.12 | 1.14 | 1.14 | 219900.0 | 1.14 |
2020-09-10 | 1.18 | 1.13 | 1.14 | 1.14 | 339300.0 | 1.14 |
2020-09-09 | 1.17 | 1.11 | 1.17 | 1.14 | 291700.0 | 1.14 |
2020-09-08 | 1.21 | 1.12 | 1.14 | 1.17 | 400800.0 | 1.17 |
2020-09-04 | 1.22 | 1.1 | 1.21 | 1.15 | 828700.0 | 1.15 |
2020-09-03 | 1.33 | 1.18 | 1.26 | 1.2 | 1199600.0 | 1.2 |
2020-09-02 | 1.31 | 1.25 | 1.29 | 1.28 | 351900.0 | 1.28 |
2020-09-01 | 1.31 | 1.28 | 1.31 | 1.29 | 222500.0 | 1.29 |
2020-08-31 | 1.35 | 1.28 | 1.35 | 1.32 | 443000.0 | 1.32 |
2020-08-28 | 1.36 | 1.3 | 1.36 | 1.35 | 379900.0 | 1.35 |
2020-08-27 | 1.37 | 1.31 | 1.31 | 1.34 | 470300.0 | 1.34 |
2020-08-26 | 1.34 | 1.29 | 1.33 | 1.31 | 183000.0 | 1.31 |
2020-08-25 | 1.32 | 1.27 | 1.3 | 1.32 | 125100.0 | 1.32 |
2020-08-24 | 1.31 | 1.25 | 1.31 | 1.3 | 155100.0 | 1.3 |
2020-08-21 | 1.32 | 1.26 | 1.3 | 1.3 | 429400.0 | 1.3 |
2020-08-20 | 1.35 | 1.3 | 1.33 | 1.3 | 438300.0 | 1.3 |
2020-08-19 | 1.42 | 1.34 | 1.37 | 1.35 | 345000.0 | 1.35 |
2020-08-18 | 1.38 | 1.28 | 1.32 | 1.37 | 484400.0 | 1.37 |
2020-08-17 | 1.36 | 1.29 | 1.35 | 1.35 | 550400.0 | 1.35 |
2020-08-14 | 1.37 | 1.32 | 1.36 | 1.34 | 239400.0 | 1.34 |
2020-08-13 | 1.38 | 1.31 | 1.34 | 1.33 | 219000.0 | 1.33 |
2020-08-12 | 1.4 | 1.29 | 1.39 | 1.34 | 611800.0 | 1.34 |
2020-08-11 | 1.41 | 1.3 | 1.3 | 1.37 | 1139000.0 | 1.37 |
2020-08-10 | 1.4 | 1.27 | 1.32 | 1.29 | 1024700.0 | 1.29 |
2020-08-07 | 1.38 | 1.23 | 1.26 | 1.33 | 998800.0 | 1.33 |
2020-08-06 | 1.5 | 1.25 | 1.38 | 1.27 | 2234100.0 | 1.27 |
2020-08-05 | 1.35 | 1.18 | 1.18 | 1.35 | 1733600.0 | 1.35 |
2020-08-04 | 1.26 | 1.13 | 1.13 | 1.22 | 1735400.0 | 1.22 |
2020-08-03 | 1.15 | 1.1 | 1.14 | 1.13 | 778200.0 | 1.13 |
2020-07-31 | 1.16 | 1.12 | 1.15 | 1.13 | 695100.0 | 1.13 |
2020-07-30 | 1.17 | 1.13 | 1.13 | 1.13 | 600200.0 | 1.13 |
2020-07-29 | 1.22 | 1.1 | 1.17 | 1.17 | 2095600.0 | 1.17 |
2020-07-28 | 1.27 | 1.18 | 1.2 | 1.23 | 1061400.0 | 1.23 |
2020-07-27 | 1.3 | 1.21 | 1.29 | 1.24 | 2127800.0 | 1.24 |
2020-07-24 | 1.41 | 1.19 | 1.23 | 1.36 | 2497200.0 | 1.36 |
2020-07-23 | 1.3 | 1.22 | 1.28 | 1.25 | 1765900.0 | 1.25 |
2020-07-22 | 1.27 | 1.18 | 1.2 | 1.26 | 892600.0 | 1.26 |
2020-07-21 | 1.22 | 1.14 | 1.15 | 1.19 | 1005000.0 | 1.19 |
2020-07-20 | 1.2 | 1.1 | 1.2 | 1.14 | 906000.0 | 1.14 |
2020-07-17 | 1.31 | 1.16 | 1.25 | 1.19 | 1543100.0 | 1.19 |
2020-07-16 | 1.28 | 1.17 | 1.23 | 1.24 | 2760600.0 | 1.24 |
2020-07-15 | 1.17 | 1.08 | 1.1 | 1.14 | 1101900.0 | 1.14 |
2020-07-14 | 1.13 | 1.01 | 1.09 | 1.1 | 1120200.0 | 1.1 |
2020-07-13 | 1.25 | 1.1 | 1.24 | 1.1 | 1843000.0 | 1.1 |
2020-07-10 | 1.22 | 1.13 | 1.2 | 1.21 | 1284200.0 | 1.21 |
2020-07-09 | 1.2 | 1.12 | 1.18 | 1.18 | 1881600.0 | 1.18 |
2020-07-08 | 1.14 | 1.08 | 1.11 | 1.1 | 731300.0 | 1.1 |
2020-07-07 | 1.12 | 1.07 | 1.09 | 1.11 | 1413900.0 | 1.11 |
2020-07-06 | 1.14 | 1.07 | 1.14 | 1.09 | 1126400.0 | 1.09 |
2020-07-02 | 1.19 | 1.1 | 1.17 | 1.11 | 1377100.0 | 1.11 |
2020-07-01 | 1.23 | 1.15 | 1.2 | 1.16 | 849800.0 | 1.16 |
2020-06-30 | 1.2 | 1.13 | 1.16 | 1.19 | 862100.0 | 1.19 |
2020-06-29 | 1.21 | 1.08 | 1.1 | 1.16 | 1591200.0 | 1.16 |
2020-06-26 | 1.13 | 1.05 | 1.12 | 1.07 | 8899500.0 | 1.07 |
2020-06-25 | 1.12 | 1.09 | 1.1 | 1.11 | 1565300.0 | 1.11 |
2020-06-24 | 1.18 | 1.07 | 1.18 | 1.14 | 2457000.0 | 1.14 |
2020-06-23 | 1.22 | 1.16 | 1.22 | 1.19 | 1378300.0 | 1.19 |
2020-06-22 | 1.23 | 1.15 | 1.21 | 1.21 | 1648100.0 | 1.21 |
2020-06-19 | 1.27 | 1.16 | 1.22 | 1.24 | 3915800.0 | 1.24 |
2020-06-18 | 1.23 | 1.16 | 1.21 | 1.17 | 1847800.0 | 1.17 |
2020-06-17 | 1.32 | 1.21 | 1.3 | 1.22 | 873500.0 | 1.22 |
2020-06-16 | 1.39 | 1.26 | 1.38 | 1.28 | 1010100.0 | 1.28 |
2020-06-15 | 1.37 | 1.2 | 1.3 | 1.3 | 1463800.0 | 1.3 |
2020-06-12 | 1.39 | 1.25 | 1.37 | 1.28 | 1521400.0 | 1.28 |
2020-06-11 | 1.42 | 1.23 | 1.36 | 1.24 | 1075700.0 | 1.24 |
2020-06-10 | 1.75 | 1.4 | 1.74 | 1.51 | 1270700.0 | 1.51 |
2020-06-09 | 1.89 | 1.71 | 1.87 | 1.76 | 911300.0 | 1.76 |
2020-06-08 | 2.05 | 1.63 | 1.63 | 1.9 | 3606600.0 | 1.9 |
2020-06-05 | 1.61 | 1.31 | 1.31 | 1.51 | 3130500.0 | 1.51 |
2020-06-04 | 1.31 | 1.14 | 1.16 | 1.25 | 2499800.0 | 1.25 |
2020-06-03 | 1.16 | 1.07 | 1.09 | 1.12 | 1297500.0 | 1.12 |
2020-06-02 | 1.14 | 1.05 | 1.14 | 1.06 | 1232000.0 | 1.06 |
2020-06-01 | 1.17 | 1.06 | 1.09 | 1.06 | 1070100.0 | 1.06 |
2020-05-29 | 1.18 | 1.08 | 1.18 | 1.09 | 1912300.0 | 1.09 |
2020-05-28 | 1.27 | 1.1 | 1.26 | 1.18 | 1536800.0 | 1.18 |
2020-05-27 | 1.33 | 1.22 | 1.32 | 1.22 | 1254900.0 | 1.22 |
2020-05-26 | 1.36 | 1.26 | 1.31 | 1.29 | 1185600.0 | 1.29 |
2020-05-22 | 1.38 | 1.24 | 1.36 | 1.27 | 919200.0 | 1.27 |
2020-05-21 | 1.36 | 1.17 | 1.21 | 1.33 | 3454900.0 | 1.33 |
2020-05-20 | 1.3 | 1.12 | 1.16 | 1.21 | 2145600.0 | 1.21 |
2020-05-19 | 1.17 | 1.05 | 1.12 | 1.05 | 987100.0 | 1.05 |
2020-05-18 | 1.18 | 1.05 | 1.07 | 1.11 | 1156400.0 | 1.11 |
2020-05-15 | 1.14 | 1.01 | 1.06 | 1.05 | 987500.0 | 1.05 |
2020-05-14 | 1.1 | 0.97 | 1.04 | 1.03 | 1288600.0 | 1.03 |
2020-05-13 | 1.13 | 1.06 | 1.13 | 1.06 | 863100.0 | 1.06 |
2020-05-12 | 1.27 | 1.1 | 1.23 | 1.11 | 1473300.0 | 1.11 |
2020-05-11 | 1.29 | 1.15 | 1.21 | 1.23 | 762900.0 | 1.23 |
2020-05-08 | 1.23 | 1.14 | 1.23 | 1.21 | 705400.0 | 1.21 |
2020-05-07 | 1.29 | 1.12 | 1.23 | 1.18 | 1226500.0 | 1.18 |
2020-05-06 | 1.35 | 1.22 | 1.32 | 1.23 | 881200.0 | 1.23 |
2020-05-05 | 1.49 | 1.29 | 1.37 | 1.29 | 793200.0 | 1.29 |
2020-05-04 | 1.55 | 1.25 | 1.46 | 1.36 | 1514600.0 | 1.36 |
2020-05-01 | 1.66 | 1.51 | 1.65 | 1.62 | 886000.0 | 1.62 |
2020-04-30 | 1.76 | 1.46 | 1.72 | 1.71 | 1382700.0 | 1.71 |
2020-04-29 | 1.94 | 1.4 | 1.4 | 1.82 | 3447200.0 | 1.82 |
2020-04-28 | 1.37 | 1.21 | 1.35 | 1.25 | 1258700.0 | 1.25 |
2020-04-27 | 1.25 | 1.11 | 1.13 | 1.21 | 546800.0 | 1.21 |
2020-04-24 | 1.13 | 1.07 | 1.12 | 1.11 | 770800.0 | 1.11 |
2020-04-23 | 1.14 | 1.06 | 1.11 | 1.08 | 567100.0 | 1.08 |
2020-04-22 | 1.14 | 1.07 | 1.07 | 1.11 | 257400.0 | 1.11 |
2020-04-21 | 1.07 | 0.93 | 1.02 | 1.07 | 448500.0 | 1.07 |
2020-04-20 | 1.13 | 1.01 | 1.1 | 1.05 | 590000.0 | 1.05 |
2020-04-17 | 1.22 | 1.09 | 1.22 | 1.12 | 470900.0 | 1.12 |
2020-04-16 | 1.17 | 1.04 | 1.13 | 1.12 | 645400.0 | 1.12 |
2020-04-15 | 1.26 | 1.14 | 1.26 | 1.14 | 644900.0 | 1.14 |
2020-04-14 | 1.51 | 1.25 | 1.47 | 1.26 | 435800.0 | 1.26 |
2020-04-13 | 1.46 | 1.25 | 1.44 | 1.39 | 890200.0 | 1.39 |
2020-04-09 | 1.44 | 1.07 | 1.09 | 1.36 | 2579500.0 | 1.36 |
2020-04-08 | 1.08 | 0.98 | 1.04 | 1.04 | 606000.0 | 1.04 |
2020-04-07 | 1.19 | 0.95 | 1.05 | 0.95 | 1263900.0 | 0.95 |
2020-04-06 | 1.01 | 0.92 | 0.93 | 0.98 | 471700.0 | 0.98 |
2020-04-03 | 1.03 | 0.9 | 1.0 | 0.92 | 1181400.0 | 0.92 |
2020-04-02 | 1.03 | 0.81 | 0.86 | 1.01 | 1894600.0 | 1.01 |
2020-04-01 | 0.93 | 0.88 | 0.92 | 0.9 | 783600.0 | 0.9 |
2020-03-31 | 0.98 | 0.89 | 0.89 | 0.96 | 712700.0 | 0.96 |
2020-03-30 | 1.0 | 0.82 | 1.0 | 0.88 | 920800.0 | 0.88 |
2020-03-27 | 1.04 | 0.95 | 1.04 | 0.96 | 811900.0 | 0.96 |
2020-03-26 | 1.05 | 0.93 | 0.97 | 1.05 | 1060700.0 | 1.05 |
2020-03-25 | 1.05 | 0.9 | 0.96 | 0.97 | 1561800.0 | 0.97 |
2020-03-24 | 0.94 | 0.87 | 0.88 | 0.94 | 1252900.0 | 0.94 |
2020-03-23 | 1.04 | 0.72 | 1.04 | 0.83 | 5986600.0 | 0.83 |
2020-03-20 | 1.18 | 1.01 | 1.15 | 1.01 | 3050800.0 | 1.01 |
2020-03-19 | 1.26 | 1.07 | 1.22 | 1.14 | 3219100.0 | 1.14 |
2020-03-18 | 1.63 | 1.19 | 1.63 | 1.24 | 2951600.0 | 1.24 |
2020-03-17 | 1.85 | 1.48 | 1.63 | 1.74 | 3338600.0 | 1.74 |
2020-03-16 | 1.63 | 1.4 | 1.41 | 1.6 | 718100.0 | 1.6 |
2020-03-13 | 1.73 | 1.4 | 1.42 | 1.7 | 847000.0 | 1.7 |
2020-03-12 | 1.47 | 1.3 | 1.37 | 1.3 | 790700.0 | 1.3 |
2020-03-11 | 1.55 | 1.43 | 1.48 | 1.44 | 704000.0 | 1.44 |
2020-03-10 | 1.57 | 1.43 | 1.53 | 1.57 | 712700.0 | 1.57 |
2020-03-09 | 1.55 | 1.43 | 1.54 | 1.47 | 660900.0 | 1.47 |
2020-03-06 | 1.75 | 1.54 | 1.74 | 1.59 | 1410700.0 | 1.59 |
2020-03-05 | 1.93 | 1.75 | 1.93 | 1.76 | 1245800.0 | 1.76 |
2020-03-04 | 2.02 | 1.78 | 1.88 | 1.99 | 907200.0 | 1.99 |
2020-03-03 | 1.96 | 1.78 | 1.88 | 1.83 | 972100.0 | 1.83 |
2020-03-02 | 1.97 | 1.8 | 1.93 | 1.88 | 1190100.0 | 1.88 |
2020-02-28 | 2.05 | 1.82 | 1.97 | 1.9 | 1429600.0 | 1.9 |
2020-02-27 | 2.2 | 1.99 | 2.16 | 2.0 | 2075700.0 | 2.0 |
2020-02-26 | 2.46 | 2.2 | 2.36 | 2.21 | 902400.0 | 2.21 |
2020-02-25 | 2.63 | 2.31 | 2.63 | 2.36 | 1104800.0 | 2.36 |
2020-02-24 | 2.71 | 2.35 | 2.44 | 2.64 | 900100.0 | 2.64 |
2020-02-21 | 2.64 | 2.45 | 2.6 | 2.53 | 944200.0 | 2.53 |
2020-02-20 | 2.85 | 2.6 | 2.77 | 2.61 | 473700.0 | 2.61 |
2020-02-19 | 2.91 | 2.77 | 2.84 | 2.78 | 663800.0 | 2.78 |
2020-02-18 | 2.85 | 2.68 | 2.73 | 2.81 | 591300.0 | 2.81 |