| 名前 | MRC Global Inc. Common Stock |
| ティッカー | MRC |
| 国 | United States |
| 上場年 | 2012.0 |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.99 | 8.68 | 8.81 | 8.77 | 474300.0 | 8.77 |
| 2021-02-12 | 8.96 | 8.48 | 8.88 | 8.65 | 823600.0 | 8.65 |
| 2021-02-11 | 9.45 | 8.85 | 9.3 | 9.19 | 375800.0 | 9.19 |
| 2021-02-10 | 9.47 | 9.02 | 9.47 | 9.3 | 497600.0 | 9.3 |
| 2021-02-09 | 9.46 | 8.95 | 9.05 | 9.41 | 438600.0 | 9.41 |
| 2021-02-08 | 9.49 | 9.12 | 9.36 | 9.32 | 1110200.0 | 9.32 |
| 2021-02-05 | 9.95 | 8.88 | 9.83 | 9.09 | 1000500.0 | 9.09 |
| 2021-02-04 | 9.6 | 8.98 | 9.37 | 9.57 | 894600.0 | 9.57 |
| 2021-02-03 | 9.56 | 8.86 | 8.92 | 9.05 | 1282200.0 | 9.05 |
| 2021-02-02 | 8.98 | 7.52 | 7.63 | 8.87 | 3183200.0 | 8.87 |
| 2021-02-01 | 7.49 | 6.6 | 6.9 | 7.43 | 974800.0 | 7.43 |
| 2021-01-29 | 7.49 | 6.86 | 7.0 | 6.91 | 777500.0 | 6.91 |
| 2021-01-28 | 7.15 | 6.69 | 6.76 | 7.04 | 465500.0 | 7.04 |
| 2021-01-27 | 6.85 | 6.44 | 6.69 | 6.6 | 448700.0 | 6.6 |
| 2021-01-26 | 7.15 | 6.88 | 7.1 | 6.89 | 299700.0 | 6.89 |
| 2021-01-25 | 7.04 | 6.62 | 7.02 | 7.0 | 538800.0 | 7.0 |
| 2021-01-22 | 7.19 | 6.81 | 7.09 | 7.12 | 404900.0 | 7.12 |
| 2021-01-21 | 7.57 | 7.21 | 7.57 | 7.31 | 381500.0 | 7.31 |
| 2021-01-20 | 8.28 | 7.52 | 8.25 | 7.6 | 631300.0 | 7.6 |
| 2021-01-19 | 8.17 | 7.83 | 8.0 | 8.11 | 503400.0 | 8.11 |
| 2021-01-15 | 7.87 | 7.51 | 7.67 | 7.8 | 394200.0 | 7.8 |
| 2021-01-14 | 7.9 | 7.51 | 7.65 | 7.88 | 384100.0 | 7.88 |
| 2021-01-13 | 7.86 | 7.46 | 7.83 | 7.54 | 378700.0 | 7.54 |
| 2021-01-12 | 7.9 | 7.2 | 7.2 | 7.85 | 419500.0 | 7.85 |
| 2021-01-11 | 7.24 | 6.84 | 7.07 | 7.15 | 401200.0 | 7.15 |
| 2021-01-08 | 7.31 | 6.91 | 7.11 | 7.3 | 398800.0 | 7.3 |
| 2021-01-07 | 7.55 | 6.96 | 7.55 | 7.0 | 507600.0 | 7.0 |
| 2021-01-06 | 7.43 | 7.06 | 7.17 | 7.42 | 573500.0 | 7.42 |
| 2021-01-05 | 7.03 | 6.46 | 6.49 | 6.95 | 360700.0 | 6.95 |
| 2021-01-04 | 6.86 | 6.32 | 6.77 | 6.41 | 446300.0 | 6.41 |
| 2020-12-31 | 6.75 | 6.5 | 6.6 | 6.63 | 302900.0 | 6.63 |
| 2020-12-30 | 6.69 | 6.51 | 6.51 | 6.62 | 204000.0 | 6.62 |
| 2020-12-29 | 6.78 | 6.44 | 6.78 | 6.5 | 243800.0 | 6.5 |
| 2020-12-28 | 7.05 | 6.62 | 6.7 | 6.72 | 375900.0 | 6.72 |
| 2020-12-24 | 6.66 | 6.43 | 6.64 | 6.59 | 248600.0 | 6.59 |
| 2020-12-23 | 6.7 | 6.51 | 6.61 | 6.61 | 319900.0 | 6.61 |
| 2020-12-22 | 6.51 | 6.33 | 6.48 | 6.5 | 393100.0 | 6.5 |
| 2020-12-21 | 6.56 | 6.33 | 6.45 | 6.5 | 474900.0 | 6.5 |
| 2020-12-18 | 6.98 | 6.73 | 6.89 | 6.76 | 886500.0 | 6.76 |
| 2020-12-17 | 6.95 | 6.74 | 6.84 | 6.88 | 405600.0 | 6.88 |
| 2020-12-16 | 6.88 | 6.69 | 6.88 | 6.78 | 442800.0 | 6.78 |
| 2020-12-15 | 7.07 | 6.6 | 6.6 | 6.87 | 457000.0 | 6.87 |
| 2020-12-14 | 6.59 | 6.4 | 6.59 | 6.5 | 334500.0 | 6.5 |
| 2020-12-11 | 6.6 | 6.35 | 6.59 | 6.43 | 317500.0 | 6.43 |
| 2020-12-10 | 6.74 | 6.3 | 6.33 | 6.72 | 584400.0 | 6.72 |
| 2020-12-09 | 6.65 | 6.26 | 6.65 | 6.4 | 380700.0 | 6.4 |
| 2020-12-08 | 6.65 | 6.35 | 6.38 | 6.53 | 568600.0 | 6.53 |
| 2020-12-07 | 6.72 | 6.41 | 6.61 | 6.45 | 377200.0 | 6.45 |
| 2020-12-04 | 6.72 | 6.16 | 6.16 | 6.68 | 525800.0 | 6.68 |
| 2020-12-03 | 6.18 | 5.96 | 6.17 | 6.07 | 329500.0 | 6.07 |
| 2020-12-02 | 6.23 | 5.8 | 5.83 | 6.16 | 432500.0 | 6.16 |
| 2020-12-01 | 6.16 | 5.83 | 5.95 | 5.85 | 368300.0 | 5.85 |
| 2020-11-30 | 6.27 | 5.76 | 6.27 | 5.78 | 607700.0 | 5.78 |
| 2020-11-27 | 6.27 | 6.0 | 6.23 | 6.27 | 458300.0 | 6.27 |
| 2020-11-25 | 6.78 | 6.14 | 6.78 | 6.24 | 452200.0 | 6.24 |
| 2020-11-24 | 6.95 | 6.43 | 6.5 | 6.89 | 1251500.0 | 6.89 |
| 2020-11-23 | 6.44 | 5.94 | 6.02 | 6.34 | 510600.0 | 6.34 |
| 2020-11-20 | 5.9 | 5.67 | 5.82 | 5.88 | 318600.0 | 5.88 |
| 2020-11-19 | 5.94 | 5.75 | 5.93 | 5.93 | 360200.0 | 5.93 |
| 2020-11-18 | 6.21 | 5.94 | 5.98 | 5.97 | 429800.0 | 5.97 |
| 2020-11-17 | 5.87 | 5.58 | 5.72 | 5.87 | 462600.0 | 5.87 |
| 2020-11-16 | 5.84 | 5.43 | 5.49 | 5.84 | 534600.0 | 5.84 |
| 2020-11-13 | 5.3 | 4.87 | 4.88 | 5.23 | 555600.0 | 5.23 |
| 2020-11-12 | 4.96 | 4.74 | 4.87 | 4.81 | 623000.0 | 4.81 |
| 2020-11-11 | 5.48 | 4.78 | 5.41 | 4.86 | 418100.0 | 4.86 |
| 2020-11-10 | 5.39 | 5.12 | 5.27 | 5.37 | 602200.0 | 5.37 |
| 2020-11-09 | 5.44 | 5.0 | 5.0 | 5.15 | 713500.0 | 5.15 |
| 2020-11-06 | 4.7 | 4.44 | 4.66 | 4.45 | 254200.0 | 4.45 |
| 2020-11-05 | 4.76 | 4.52 | 4.55 | 4.69 | 298800.0 | 4.69 |
| 2020-11-04 | 4.78 | 4.43 | 4.74 | 4.52 | 396300.0 | 4.52 |
| 2020-11-03 | 4.97 | 4.62 | 4.89 | 4.79 | 430100.0 | 4.79 |
| 2020-11-02 | 4.77 | 4.3 | 4.3 | 4.76 | 413700.0 | 4.76 |
| 2020-10-30 | 4.53 | 4.26 | 4.35 | 4.26 | 669600.0 | 4.26 |
| 2020-10-29 | 4.67 | 4.05 | 4.28 | 4.37 | 1035500.0 | 4.37 |
| 2020-10-28 | 4.12 | 3.97 | 4.02 | 4.01 | 595500.0 | 4.01 |
| 2020-10-27 | 4.43 | 4.18 | 4.43 | 4.2 | 446300.0 | 4.2 |
| 2020-10-26 | 4.76 | 4.44 | 4.7 | 4.46 | 355600.0 | 4.46 |
| 2020-10-23 | 5.05 | 4.81 | 4.96 | 4.82 | 441700.0 | 4.82 |
| 2020-10-22 | 4.94 | 4.76 | 4.76 | 4.93 | 419500.0 | 4.93 |
| 2020-10-21 | 4.86 | 4.68 | 4.83 | 4.75 | 521200.0 | 4.75 |
| 2020-10-20 | 4.96 | 4.8 | 4.81 | 4.85 | 1203200.0 | 4.85 |
| 2020-10-19 | 4.82 | 4.57 | 4.65 | 4.74 | 463800.0 | 4.74 |
| 2020-10-16 | 4.74 | 4.39 | 4.7 | 4.61 | 474000.0 | 4.61 |
| 2020-10-15 | 4.75 | 4.46 | 4.57 | 4.69 | 545200.0 | 4.69 |
| 2020-10-14 | 4.83 | 4.53 | 4.58 | 4.67 | 559300.0 | 4.67 |
| 2020-10-13 | 4.67 | 4.43 | 4.58 | 4.52 | 406100.0 | 4.52 |
| 2020-10-12 | 4.75 | 4.5 | 4.66 | 4.65 | 478200.0 | 4.65 |
| 2020-10-09 | 4.72 | 4.48 | 4.65 | 4.68 | 631300.0 | 4.68 |
| 2020-10-08 | 4.67 | 4.53 | 4.61 | 4.64 | 512600.0 | 4.64 |
| 2020-10-07 | 4.52 | 4.34 | 4.45 | 4.49 | 976400.0 | 4.49 |
| 2020-10-06 | 4.62 | 4.36 | 4.44 | 4.39 | 1680400.0 | 4.39 |
| 2020-10-05 | 4.44 | 4.23 | 4.39 | 4.38 | 651800.0 | 4.38 |
| 2020-10-02 | 4.41 | 3.93 | 4.0 | 4.33 | 741600.0 | 4.33 |
| 2020-10-01 | 4.29 | 4.06 | 4.25 | 4.13 | 716800.0 | 4.13 |
| 2020-09-30 | 4.59 | 4.26 | 4.43 | 4.28 | 785000.0 | 4.28 |
| 2020-09-29 | 4.67 | 4.33 | 4.67 | 4.45 | 716600.0 | 4.45 |
| 2020-09-28 | 4.86 | 4.59 | 4.61 | 4.67 | 916000.0 | 4.67 |
| 2020-09-25 | 4.76 | 4.33 | 4.7 | 4.52 | 1747900.0 | 4.52 |
| 2020-09-24 | 5.17 | 4.76 | 5.0 | 4.78 | 1649500.0 | 4.78 |
| 2020-09-23 | 5.79 | 5.04 | 5.62 | 5.05 | 777900.0 | 5.05 |
| 2020-09-22 | 5.72 | 5.48 | 5.55 | 5.59 | 872400.0 | 5.59 |
| 2020-09-21 | 5.92 | 5.53 | 5.84 | 5.58 | 1046800.0 | 5.58 |
| 2020-09-18 | 6.69 | 5.9 | 6.43 | 5.97 | 2679400.0 | 5.97 |
| 2020-09-17 | 6.41 | 5.8 | 5.95 | 6.39 | 771900.0 | 6.39 |
| 2020-09-16 | 6.17 | 5.2 | 5.28 | 6.05 | 1233100.0 | 6.05 |
| 2020-09-15 | 5.49 | 5.15 | 5.35 | 5.23 | 1144000.0 | 5.23 |
| 2020-09-14 | 5.49 | 5.12 | 5.47 | 5.31 | 794500.0 | 5.31 |
| 2020-09-11 | 5.52 | 5.25 | 5.46 | 5.46 | 608600.0 | 5.46 |
| 2020-09-10 | 5.91 | 5.19 | 5.91 | 5.44 | 1165600.0 | 5.44 |
| 2020-09-09 | 6.31 | 5.74 | 6.31 | 5.96 | 1135600.0 | 5.96 |
| 2020-09-08 | 6.52 | 6.12 | 6.47 | 6.26 | 1129500.0 | 6.26 |
| 2020-09-04 | 6.6 | 6.19 | 6.22 | 6.56 | 736100.0 | 6.56 |
| 2020-09-03 | 6.37 | 6.01 | 6.19 | 6.08 | 682700.0 | 6.08 |
| 2020-09-02 | 6.37 | 5.89 | 5.92 | 6.23 | 1021300.0 | 6.23 |
| 2020-09-01 | 5.94 | 5.59 | 5.63 | 5.94 | 832900.0 | 5.94 |
| 2020-08-31 | 5.8 | 5.62 | 5.8 | 5.69 | 733400.0 | 5.69 |
| 2020-08-28 | 5.84 | 5.72 | 5.8 | 5.84 | 256000.0 | 5.84 |
| 2020-08-27 | 5.95 | 5.67 | 5.77 | 5.73 | 238800.0 | 5.73 |
| 2020-08-26 | 5.89 | 5.62 | 5.67 | 5.71 | 380400.0 | 5.71 |
| 2020-08-25 | 6.04 | 5.68 | 5.97 | 5.7 | 565400.0 | 5.7 |
| 2020-08-24 | 5.95 | 5.54 | 5.62 | 5.95 | 463000.0 | 5.95 |
| 2020-08-21 | 5.63 | 5.48 | 5.54 | 5.56 | 495200.0 | 5.56 |
| 2020-08-20 | 5.7 | 5.54 | 5.56 | 5.63 | 328300.0 | 5.63 |
| 2020-08-19 | 5.76 | 5.64 | 5.68 | 5.69 | 309300.0 | 5.69 |
| 2020-08-18 | 5.78 | 5.64 | 5.74 | 5.68 | 360900.0 | 5.68 |
| 2020-08-17 | 6.1 | 5.72 | 6.1 | 5.77 | 377800.0 | 5.77 |
| 2020-08-14 | 6.16 | 5.82 | 6.04 | 6.11 | 303500.0 | 6.11 |
| 2020-08-13 | 6.36 | 6.1 | 6.25 | 6.17 | 356100.0 | 6.17 |
| 2020-08-12 | 6.68 | 6.16 | 6.67 | 6.26 | 412800.0 | 6.26 |
| 2020-08-11 | 6.89 | 6.45 | 6.5 | 6.55 | 1019400.0 | 6.55 |
| 2020-08-10 | 6.45 | 5.91 | 5.93 | 6.4 | 1126700.0 | 6.4 |
| 2020-08-07 | 6.11 | 5.85 | 5.91 | 5.91 | 709500.0 | 5.91 |
| 2020-08-06 | 6.16 | 6.03 | 6.13 | 6.04 | 484700.0 | 6.04 |
| 2020-08-05 | 6.17 | 5.86 | 5.92 | 6.17 | 501500.0 | 6.17 |
| 2020-08-04 | 5.97 | 5.61 | 5.68 | 5.84 | 634700.0 | 5.84 |
| 2020-08-03 | 5.91 | 5.53 | 5.89 | 5.71 | 1185800.0 | 5.71 |
| 2020-07-31 | 6.08 | 5.76 | 6.03 | 5.95 | 803100.0 | 5.95 |
| 2020-07-30 | 6.17 | 5.88 | 6.17 | 6.09 | 746700.0 | 6.09 |
| 2020-07-29 | 6.35 | 5.85 | 6.35 | 6.31 | 905000.0 | 6.31 |
| 2020-07-28 | 6.39 | 6.08 | 6.34 | 6.22 | 1017500.0 | 6.22 |
| 2020-07-27 | 6.32 | 6.02 | 6.09 | 6.29 | 909500.0 | 6.29 |
| 2020-07-24 | 6.34 | 6.1 | 6.2 | 6.13 | 367100.0 | 6.13 |
| 2020-07-23 | 6.28 | 5.92 | 5.96 | 6.19 | 401800.0 | 6.19 |
| 2020-07-22 | 6.23 | 5.91 | 5.96 | 5.98 | 751200.0 | 5.98 |
| 2020-07-21 | 6.13 | 5.79 | 5.79 | 6.08 | 750300.0 | 6.08 |
| 2020-07-20 | 5.96 | 5.72 | 5.86 | 5.73 | 349900.0 | 5.73 |
| 2020-07-17 | 6.05 | 5.88 | 5.93 | 5.92 | 319800.0 | 5.92 |
| 2020-07-16 | 6.06 | 5.72 | 5.85 | 5.92 | 388000.0 | 5.92 |
| 2020-07-15 | 5.96 | 5.32 | 5.56 | 5.88 | 595100.0 | 5.88 |
| 2020-07-14 | 5.34 | 5.01 | 5.1 | 5.32 | 1143600.0 | 5.32 |
| 2020-07-13 | 5.52 | 5.02 | 5.4 | 5.16 | 731500.0 | 5.16 |
| 2020-07-10 | 5.33 | 5.01 | 5.03 | 5.33 | 403000.0 | 5.33 |
| 2020-07-09 | 5.44 | 5.02 | 5.37 | 5.05 | 434000.0 | 5.05 |
| 2020-07-08 | 5.56 | 5.3 | 5.43 | 5.42 | 626000.0 | 5.42 |
| 2020-07-07 | 5.83 | 5.43 | 5.83 | 5.43 | 787400.0 | 5.43 |
| 2020-07-06 | 6.0 | 5.79 | 5.93 | 5.95 | 305000.0 | 5.95 |
| 2020-07-02 | 5.96 | 5.66 | 5.76 | 5.71 | 622400.0 | 5.71 |
| 2020-07-01 | 6.05 | 5.69 | 5.89 | 5.72 | 616200.0 | 5.72 |
| 2020-06-30 | 6.16 | 5.77 | 6.12 | 5.91 | 968700.0 | 5.91 |
| 2020-06-29 | 6.18 | 5.71 | 5.74 | 6.18 | 667500.0 | 6.18 |
| 2020-06-26 | 5.65 | 5.33 | 5.61 | 5.63 | 1466700.0 | 5.63 |
| 2020-06-25 | 5.78 | 5.51 | 5.55 | 5.7 | 819700.0 | 5.7 |
| 2020-06-24 | 5.94 | 5.57 | 5.93 | 5.64 | 998600.0 | 5.64 |
| 2020-06-23 | 6.01 | 5.84 | 5.91 | 5.96 | 638500.0 | 5.96 |
| 2020-06-22 | 5.87 | 5.64 | 5.76 | 5.77 | 557800.0 | 5.77 |
| 2020-06-19 | 5.96 | 5.73 | 5.89 | 5.82 | 934800.0 | 5.82 |
| 2020-06-18 | 6.09 | 5.72 | 5.92 | 5.8 | 450300.0 | 5.8 |
| 2020-06-17 | 6.48 | 6.03 | 6.48 | 6.04 | 527200.0 | 6.04 |
| 2020-06-16 | 6.52 | 6.09 | 6.34 | 6.49 | 898700.0 | 6.49 |
| 2020-06-15 | 6.03 | 5.4 | 5.48 | 5.91 | 585700.0 | 5.91 |
| 2020-06-12 | 6.04 | 5.52 | 5.9 | 5.79 | 1066900.0 | 5.79 |
| 2020-06-11 | 6.16 | 5.54 | 6.01 | 5.59 | 881600.0 | 5.59 |
| 2020-06-10 | 7.31 | 6.48 | 7.3 | 6.56 | 1026200.0 | 6.56 |
| 2020-06-09 | 8.26 | 7.36 | 7.8 | 7.39 | 826000.0 | 7.39 |
| 2020-06-08 | 8.2 | 7.94 | 8.01 | 8.11 | 777800.0 | 8.11 |
| 2020-06-05 | 7.81 | 7.16 | 7.29 | 7.61 | 1724600.0 | 7.61 |
| 2020-06-04 | 6.8 | 6.34 | 6.4 | 6.76 | 1119900.0 | 6.76 |
| 2020-06-03 | 6.55 | 6.19 | 6.34 | 6.4 | 644300.0 | 6.4 |
| 2020-06-02 | 6.49 | 6.22 | 6.25 | 6.23 | 1264200.0 | 6.23 |
| 2020-06-01 | 6.22 | 5.85 | 5.97 | 6.12 | 1070200.0 | 6.12 |
| 2020-05-29 | 6.03 | 5.62 | 5.9 | 5.92 | 1168000.0 | 5.92 |
| 2020-05-28 | 6.38 | 5.98 | 6.24 | 6.03 | 1721200.0 | 6.03 |
| 2020-05-27 | 6.15 | 5.73 | 5.81 | 6.14 | 1348900.0 | 6.14 |
| 2020-05-26 | 5.76 | 5.45 | 5.47 | 5.65 | 868300.0 | 5.65 |
| 2020-05-22 | 5.33 | 5.13 | 5.29 | 5.28 | 378900.0 | 5.28 |
| 2020-05-21 | 5.37 | 5.17 | 5.28 | 5.3 | 642000.0 | 5.3 |
| 2020-05-20 | 5.41 | 5.13 | 5.15 | 5.21 | 1218000.0 | 5.21 |
| 2020-05-19 | 5.24 | 4.97 | 5.21 | 5.04 | 968700.0 | 5.04 |
| 2020-05-18 | 5.26 | 4.88 | 4.88 | 5.19 | 1347500.0 | 5.19 |
| 2020-05-15 | 4.63 | 4.33 | 4.43 | 4.57 | 654100.0 | 4.57 |
| 2020-05-14 | 4.46 | 4.09 | 4.28 | 4.39 | 1220000.0 | 4.39 |
| 2020-05-13 | 4.8 | 4.34 | 4.77 | 4.44 | 855000.0 | 4.44 |
| 2020-05-12 | 4.98 | 4.75 | 4.9 | 4.76 | 1280000.0 | 4.76 |
| 2020-05-11 | 4.91 | 4.6 | 4.76 | 4.87 | 1157900.0 | 4.87 |
| 2020-05-08 | 4.98 | 4.76 | 4.88 | 4.86 | 884300.0 | 4.86 |
| 2020-05-07 | 4.89 | 4.64 | 4.76 | 4.77 | 1455800.0 | 4.77 |
| 2020-05-06 | 4.8 | 4.2 | 4.32 | 4.59 | 2574100.0 | 4.59 |
| 2020-05-05 | 4.71 | 4.25 | 4.56 | 4.28 | 1552300.0 | 4.28 |
| 2020-05-04 | 4.71 | 4.3 | 4.62 | 4.43 | 1184300.0 | 4.43 |
| 2020-05-01 | 5.28 | 4.7 | 5.14 | 4.77 | 1113000.0 | 4.77 |
| 2020-04-30 | 6.02 | 5.3 | 5.99 | 5.36 | 2079600.0 | 5.36 |
| 2020-04-29 | 5.99 | 4.92 | 4.92 | 5.78 | 3693700.0 | 5.78 |
| 2020-04-28 | 4.51 | 4.21 | 4.23 | 4.47 | 1688600.0 | 4.47 |
| 2020-04-27 | 4.11 | 3.68 | 3.75 | 4.03 | 1320900.0 | 4.03 |
| 2020-04-24 | 3.99 | 3.59 | 3.89 | 3.8 | 1380800.0 | 3.8 |
| 2020-04-23 | 3.99 | 3.5 | 3.59 | 3.88 | 1081300.0 | 3.88 |
| 2020-04-22 | 3.96 | 3.53 | 3.93 | 3.57 | 948200.0 | 3.57 |
| 2020-04-21 | 3.88 | 3.67 | 3.7 | 3.75 | 791500.0 | 3.75 |
| 2020-04-20 | 3.99 | 3.79 | 3.9 | 3.9 | 820000.0 | 3.9 |
| 2020-04-17 | 4.07 | 3.88 | 3.88 | 4.06 | 953700.0 | 4.06 |
| 2020-04-16 | 4.18 | 3.74 | 4.1 | 3.75 | 1253000.0 | 3.75 |
| 2020-04-15 | 4.49 | 4.11 | 4.25 | 4.16 | 1318500.0 | 4.16 |
| 2020-04-14 | 4.99 | 4.47 | 4.84 | 4.49 | 461500.0 | 4.49 |
| 2020-04-13 | 5.26 | 4.69 | 5.16 | 4.73 | 537500.0 | 4.73 |
| 2020-04-09 | 5.32 | 4.76 | 4.95 | 5.08 | 1234400.0 | 5.08 |
| 2020-04-08 | 4.83 | 4.15 | 4.23 | 4.74 | 1036900.0 | 4.74 |
| 2020-04-07 | 4.39 | 3.94 | 4.12 | 4.13 | 1311500.0 | 4.13 |
| 2020-04-06 | 4.15 | 3.85 | 3.89 | 4.01 | 1081900.0 | 4.01 |
| 2020-04-03 | 4.15 | 3.72 | 4.12 | 3.78 | 1194900.0 | 3.78 |
| 2020-04-02 | 4.59 | 3.97 | 3.98 | 4.09 | 757400.0 | 4.09 |
| 2020-04-01 | 4.29 | 3.82 | 4.29 | 3.88 | 752800.0 | 3.88 |
| 2020-03-31 | 4.47 | 4.13 | 4.13 | 4.26 | 952700.0 | 4.26 |
| 2020-03-30 | 4.33 | 3.92 | 4.31 | 4.22 | 975900.0 | 4.22 |
| 2020-03-27 | 4.49 | 4.13 | 4.31 | 4.38 | 827800.0 | 4.38 |
| 2020-03-26 | 4.67 | 4.2 | 4.36 | 4.62 | 1185000.0 | 4.62 |
| 2020-03-25 | 4.69 | 4.15 | 4.33 | 4.31 | 1464600.0 | 4.31 |
| 2020-03-24 | 4.88 | 4.26 | 4.56 | 4.39 | 1098700.0 | 4.39 |
| 2020-03-23 | 4.39 | 3.95 | 4.07 | 4.33 | 1264300.0 | 4.33 |
| 2020-03-20 | 4.35 | 3.78 | 4.01 | 4.02 | 1607800.0 | 4.02 |
| 2020-03-19 | 4.23 | 3.44 | 3.67 | 3.89 | 1983800.0 | 3.89 |
| 2020-03-18 | 4.2 | 3.31 | 3.77 | 3.52 | 1558200.0 | 3.52 |
| 2020-03-17 | 4.06 | 3.58 | 4.01 | 3.8 | 1366200.0 | 3.8 |
| 2020-03-16 | 5.47 | 3.9 | 4.52 | 3.98 | 2150500.0 | 3.98 |
| 2020-03-13 | 5.1 | 4.22 | 4.93 | 5.1 | 1673400.0 | 5.1 |
| 2020-03-12 | 4.95 | 4.44 | 4.51 | 4.54 | 1655000.0 | 4.54 |
| 2020-03-11 | 5.24 | 4.36 | 4.53 | 5.05 | 2796000.0 | 5.05 |
| 2020-03-10 | 4.48 | 3.7 | 4.07 | 4.48 | 1922300.0 | 4.48 |
| 2020-03-09 | 5.25 | 3.68 | 5.25 | 3.69 | 2667200.0 | 3.69 |
| 2020-03-06 | 8.18 | 7.5 | 7.71 | 7.59 | 798000.0 | 7.59 |
| 2020-03-05 | 8.69 | 7.98 | 8.64 | 8.11 | 1161600.0 | 8.11 |
| 2020-03-04 | 8.97 | 8.57 | 8.66 | 8.88 | 1052900.0 | 8.88 |
| 2020-03-03 | 9.2 | 8.43 | 8.81 | 8.54 | 1266400.0 | 8.54 |
| 2020-03-02 | 8.81 | 8.3 | 8.78 | 8.75 | 1724700.0 | 8.75 |
| 2020-02-28 | 8.8 | 8.45 | 8.45 | 8.7 | 2347300.0 | 8.7 |
| 2020-02-27 | 8.98 | 8.37 | 8.52 | 8.61 | 1934400.0 | 8.61 |
| 2020-02-26 | 9.29 | 8.79 | 9.27 | 8.86 | 1144300.0 | 8.86 |
| 2020-02-25 | 9.55 | 9.06 | 9.42 | 9.19 | 1539100.0 | 9.19 |
| 2020-02-24 | 9.31 | 9.12 | 9.24 | 9.21 | 2212200.0 | 9.21 |
| 2020-02-21 | 9.97 | 9.59 | 9.93 | 9.74 | 780400.0 | 9.74 |
| 2020-02-20 | 10.38 | 9.96 | 10.09 | 9.96 | 1623000.0 | 9.96 |
| 2020-02-19 | 10.45 | 10.09 | 10.37 | 10.12 | 1551400.0 | 10.12 |
| 2020-02-18 | 10.8 | 10.29 | 10.33 | 10.58 | 1372300.0 | 10.58 |