名前 | Patterson-UTI Energy Inc. Common Stock |
ティッカー | PTEN |
国 | United States |
上場年 | 1993.0 |
セクター | Energy |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 6.59 | 6.29 | 6.38 | 6.35 | 1844300.0 | 6.35 |
2021-02-12 | 6.38 | 5.96 | 5.97 | 6.25 | 2274700.0 | 6.25 |
2021-02-11 | 6.38 | 6.0 | 6.22 | 6.08 | 3482500.0 | 6.08 |
2021-02-10 | 6.36 | 6.0 | 6.27 | 6.29 | 3902700.0 | 6.29 |
2021-02-09 | 6.4 | 6.03 | 6.31 | 6.21 | 2213300.0 | 6.21 |
2021-02-08 | 6.45 | 6.25 | 6.31 | 6.41 | 2310000.0 | 6.41 |
2021-02-05 | 6.28 | 6.04 | 6.19 | 6.24 | 2608000.0 | 6.24 |
2021-02-04 | 6.5 | 5.93 | 6.48 | 6.07 | 4903600.0 | 6.07 |
2021-02-03 | 6.7 | 6.48 | 6.49 | 6.69 | 2099700.0 | 6.69 |
2021-02-02 | 6.63 | 6.23 | 6.54 | 6.44 | 2425800.0 | 6.44 |
2021-02-01 | 6.41 | 6.07 | 6.2 | 6.36 | 2046100.0 | 6.36 |
2021-01-29 | 6.37 | 6.03 | 6.15 | 6.15 | 2958300.0 | 6.15 |
2021-01-28 | 6.36 | 5.91 | 6.19 | 6.23 | 3053300.0 | 6.23 |
2021-01-27 | 6.5 | 5.72 | 5.75 | 6.06 | 4151900.0 | 6.06 |
2021-01-26 | 6.42 | 5.88 | 6.33 | 5.91 | 2051400.0 | 5.91 |
2021-01-25 | 6.28 | 5.88 | 6.08 | 6.23 | 2206600.0 | 6.23 |
2021-01-22 | 6.26 | 5.66 | 5.72 | 6.24 | 2962000.0 | 6.24 |
2021-01-21 | 6.6 | 5.91 | 6.52 | 5.96 | 2357900.0 | 5.96 |
2021-01-20 | 6.78 | 6.52 | 6.68 | 6.62 | 1632200.0 | 6.62 |
2021-01-19 | 6.78 | 6.54 | 6.78 | 6.58 | 1753400.0 | 6.58 |
2021-01-15 | 6.82 | 6.39 | 6.7 | 6.59 | 3822200.0 | 6.59 |
2021-01-14 | 7.08 | 6.42 | 6.44 | 6.87 | 2755100.0 | 6.87 |
2021-01-13 | 6.6 | 6.28 | 6.58 | 6.35 | 2441500.0 | 6.35 |
2021-01-12 | 6.61 | 6.12 | 6.2 | 6.6 | 2991300.0 | 6.6 |
2021-01-11 | 6.18 | 5.82 | 6.0 | 6.11 | 1884300.0 | 6.11 |
2021-01-08 | 6.41 | 6.06 | 6.41 | 6.2 | 1464600.0 | 6.2 |
2021-01-07 | 6.46 | 6.16 | 6.33 | 6.3 | 1660000.0 | 6.3 |
2021-01-06 | 6.44 | 6.08 | 6.2 | 6.28 | 2834000.0 | 6.28 |
2021-01-05 | 6.3 | 5.49 | 5.5 | 6.08 | 3044300.0 | 6.08 |
2021-01-04 | 5.53 | 5.21 | 5.35 | 5.42 | 2498800.0 | 5.42 |
2020-12-31 | 5.45 | 5.24 | 5.33 | 5.26 | 2180500.0 | 5.26 |
2020-12-30 | 5.42 | 5.19 | 5.22 | 5.36 | 838300.0 | 5.36 |
2020-12-29 | 5.34 | 5.14 | 5.34 | 5.21 | 1054600.0 | 5.21 |
2020-12-28 | 5.51 | 5.22 | 5.36 | 5.25 | 1671500.0 | 5.25 |
2020-12-24 | 5.54 | 5.25 | 5.49 | 5.3 | 924000.0 | 5.3 |
2020-12-23 | 5.56 | 5.27 | 5.27 | 5.42 | 1312300.0 | 5.42 |
2020-12-22 | 5.45 | 5.17 | 5.39 | 5.27 | 1966800.0 | 5.27 |
2020-12-21 | 5.47 | 4.98 | 5.18 | 5.39 | 2436000.0 | 5.39 |
2020-12-18 | 5.74 | 5.38 | 5.74 | 5.43 | 4508100.0 | 5.43 |
2020-12-17 | 5.75 | 5.49 | 5.64 | 5.75 | 2418100.0 | 5.75 |
2020-12-16 | 5.79 | 5.52 | 5.74 | 5.58 | 2834800.0 | 5.58 |
2020-12-15 | 5.81 | 5.53 | 5.54 | 5.72 | 3512700.0 | 5.72 |
2020-12-14 | 5.8 | 5.33 | 5.7 | 5.47 | 3074400.0 | 5.47 |
2020-12-11 | 5.63 | 5.29 | 5.51 | 5.56 | 2805000.0 | 5.56 |
2020-12-10 | 5.83 | 5.15 | 5.28 | 5.61 | 6083600.0 | 5.61 |
2020-12-09 | 5.56 | 5.03 | 5.4 | 5.18 | 3104600.0 | 5.18 |
2020-12-08 | 5.41 | 5.0 | 5.01 | 5.35 | 3931900.0 | 5.35 |
2020-12-07 | 5.27 | 5.01 | 5.1 | 5.13 | 3490900.0 | 5.13 |
2020-12-04 | 5.18 | 4.89 | 4.97 | 5.17 | 2448000.0 | 5.17 |
2020-12-03 | 4.9 | 4.62 | 4.7 | 4.84 | 2505800.0 | 4.84 |
2020-12-02 | 4.82 | 4.39 | 4.5 | 4.68 | 2520100.0 | 4.68 |
2020-12-01 | 4.63 | 4.42 | 4.47 | 4.51 | 2627600.0 | 4.49 |
2020-11-30 | 4.6 | 4.28 | 4.59 | 4.31 | 2314300.0 | 4.29 |
2020-11-27 | 4.84 | 4.51 | 4.84 | 4.65 | 1358700.0 | 4.63 |
2020-11-25 | 4.88 | 4.66 | 4.82 | 4.84 | 3494100.0 | 4.82 |
2020-11-24 | 5.04 | 4.68 | 4.71 | 4.84 | 4914800.0 | 4.82 |
2020-11-23 | 4.59 | 4.23 | 4.27 | 4.5 | 5320800.0 | 4.48 |
2020-11-20 | 4.25 | 4.0 | 4.16 | 4.09 | 2558200.0 | 4.07 |
2020-11-19 | 4.32 | 4.06 | 4.13 | 4.24 | 6069800.0 | 4.22 |
2020-11-18 | 4.6 | 4.13 | 4.17 | 4.16 | 4330000.0 | 4.14 |
2020-11-17 | 4.21 | 3.89 | 3.9 | 4.08 | 3928500.0 | 4.06 |
2020-11-16 | 4.08 | 3.71 | 3.71 | 4.03 | 3935600.0 | 4.01 |
2020-11-13 | 3.57 | 3.27 | 3.27 | 3.56 | 2414200.0 | 3.54 |
2020-11-12 | 3.48 | 3.26 | 3.4 | 3.28 | 2995000.0 | 3.27 |
2020-11-11 | 3.64 | 3.39 | 3.64 | 3.46 | 1756200.0 | 3.44 |
2020-11-10 | 3.59 | 3.3 | 3.49 | 3.55 | 3715700.0 | 3.53 |
2020-11-09 | 3.67 | 3.23 | 3.25 | 3.48 | 4433100.0 | 3.46 |
2020-11-06 | 2.97 | 2.79 | 2.89 | 2.87 | 2133900.0 | 2.86 |
2020-11-05 | 2.96 | 2.72 | 2.88 | 2.9 | 2059700.0 | 2.89 |
2020-11-04 | 2.88 | 2.63 | 2.85 | 2.87 | 2668300.0 | 2.86 |
2020-11-03 | 2.93 | 2.71 | 2.87 | 2.8 | 2641300.0 | 2.79 |
2020-11-02 | 2.81 | 2.53 | 2.6 | 2.78 | 2759300.0 | 2.77 |
2020-10-30 | 2.58 | 2.47 | 2.49 | 2.56 | 2131100.0 | 2.55 |
2020-10-29 | 2.54 | 2.38 | 2.49 | 2.52 | 2965300.0 | 2.51 |
2020-10-28 | 2.6 | 2.44 | 2.51 | 2.49 | 2895100.0 | 2.48 |
2020-10-27 | 2.68 | 2.57 | 2.68 | 2.65 | 1604100.0 | 2.64 |
2020-10-26 | 2.84 | 2.64 | 2.82 | 2.67 | 2581000.0 | 2.66 |
2020-10-23 | 2.96 | 2.82 | 2.87 | 2.89 | 4075300.0 | 2.88 |
2020-10-22 | 2.89 | 2.59 | 2.59 | 2.81 | 3897900.0 | 2.8 |
2020-10-21 | 2.79 | 2.58 | 2.66 | 2.61 | 1896700.0 | 2.6 |
2020-10-20 | 2.73 | 2.61 | 2.66 | 2.68 | 2077700.0 | 2.67 |
2020-10-19 | 2.74 | 2.57 | 2.66 | 2.62 | 2491000.0 | 2.61 |
2020-10-16 | 2.81 | 2.64 | 2.8 | 2.65 | 2588100.0 | 2.64 |
2020-10-15 | 2.86 | 2.73 | 2.8 | 2.84 | 2248900.0 | 2.83 |
2020-10-14 | 2.98 | 2.81 | 2.84 | 2.87 | 2158900.0 | 2.86 |
2020-10-13 | 2.98 | 2.79 | 2.98 | 2.79 | 2681000.0 | 2.78 |
2020-10-12 | 2.97 | 2.85 | 2.93 | 2.94 | 1656700.0 | 2.93 |
2020-10-09 | 3.12 | 2.88 | 3.09 | 2.96 | 2293100.0 | 2.95 |
2020-10-08 | 3.07 | 2.87 | 2.93 | 3.04 | 2978000.0 | 3.03 |
2020-10-07 | 2.92 | 2.71 | 2.72 | 2.84 | 4136100.0 | 2.83 |
2020-10-06 | 2.87 | 2.66 | 2.66 | 2.69 | 5016000.0 | 2.68 |
2020-10-05 | 2.71 | 2.57 | 2.64 | 2.62 | 3996600.0 | 2.61 |
2020-10-02 | 2.73 | 2.41 | 2.42 | 2.57 | 5669300.0 | 2.56 |
2020-10-01 | 2.88 | 2.53 | 2.83 | 2.57 | 6505600.0 | 2.56 |
2020-09-30 | 3.05 | 2.83 | 2.94 | 2.85 | 2711500.0 | 2.84 |
2020-09-29 | 3.03 | 2.77 | 3.0 | 2.91 | 2057300.0 | 2.9 |
2020-09-28 | 3.11 | 2.96 | 2.96 | 3.0 | 3749600.0 | 2.99 |
2020-09-25 | 2.93 | 2.79 | 2.84 | 2.86 | 6451600.0 | 2.85 |
2020-09-24 | 3.02 | 2.79 | 2.93 | 2.9 | 4884400.0 | 2.89 |
2020-09-23 | 3.25 | 2.88 | 3.18 | 2.88 | 3422300.0 | 2.87 |
2020-09-22 | 3.28 | 3.11 | 3.16 | 3.17 | 1937800.0 | 3.16 |
2020-09-21 | 3.36 | 3.1 | 3.35 | 3.17 | 2414700.0 | 3.16 |
2020-09-18 | 3.58 | 3.35 | 3.48 | 3.45 | 6094000.0 | 3.43 |
2020-09-17 | 3.5 | 3.35 | 3.43 | 3.47 | 3094500.0 | 3.45 |
2020-09-16 | 3.52 | 3.24 | 3.32 | 3.49 | 4757700.0 | 3.47 |
2020-09-15 | 3.45 | 3.25 | 3.27 | 3.29 | 3462800.0 | 3.28 |
2020-09-14 | 3.24 | 3.04 | 3.19 | 3.23 | 3162100.0 | 3.22 |
2020-09-11 | 3.28 | 3.06 | 3.22 | 3.17 | 1907600.0 | 3.16 |
2020-09-10 | 3.47 | 3.18 | 3.46 | 3.21 | 3391700.0 | 3.2 |
2020-09-09 | 3.52 | 3.39 | 3.46 | 3.46 | 2716400.0 | 3.44 |
2020-09-08 | 3.6 | 3.29 | 3.52 | 3.36 | 2235900.0 | 3.35 |
2020-09-04 | 3.71 | 3.51 | 3.67 | 3.66 | 2052400.0 | 3.64 |
2020-09-03 | 3.77 | 3.52 | 3.61 | 3.6 | 2372500.0 | 3.58 |
2020-09-02 | 3.92 | 3.6 | 3.92 | 3.64 | 2931000.0 | 3.62 |
2020-09-01 | 3.94 | 3.79 | 3.81 | 3.89 | 1264800.0 | 3.85 |
2020-08-31 | 3.98 | 3.7 | 3.97 | 3.85 | 2969000.0 | 3.81 |
2020-08-28 | 4.03 | 3.83 | 3.87 | 3.97 | 2341700.0 | 3.93 |
2020-08-27 | 3.92 | 3.75 | 3.89 | 3.85 | 2779700.0 | 3.81 |
2020-08-26 | 3.96 | 3.74 | 3.96 | 3.86 | 2728000.0 | 3.82 |
2020-08-25 | 4.1 | 3.84 | 4.01 | 3.94 | 1687100.0 | 3.9 |
2020-08-24 | 3.98 | 3.69 | 3.76 | 3.96 | 2206400.0 | 3.92 |
2020-08-21 | 3.88 | 3.67 | 3.85 | 3.72 | 5585300.0 | 3.68 |
2020-08-20 | 4.07 | 3.89 | 4.01 | 3.94 | 4382600.0 | 3.9 |
2020-08-19 | 4.27 | 4.08 | 4.14 | 4.1 | 2671300.0 | 4.06 |
2020-08-18 | 4.42 | 4.1 | 4.37 | 4.14 | 4665900.0 | 4.1 |
2020-08-17 | 4.56 | 4.37 | 4.5 | 4.43 | 2990500.0 | 4.39 |
2020-08-14 | 4.57 | 4.34 | 4.34 | 4.5 | 1613700.0 | 4.46 |
2020-08-13 | 4.55 | 4.31 | 4.51 | 4.42 | 2563100.0 | 4.38 |
2020-08-12 | 4.65 | 4.47 | 4.59 | 4.56 | 2891200.0 | 4.52 |
2020-08-11 | 4.74 | 4.45 | 4.54 | 4.48 | 4885200.0 | 4.44 |
2020-08-10 | 4.52 | 4.13 | 4.14 | 4.4 | 5867100.0 | 4.36 |
2020-08-07 | 4.17 | 3.99 | 4.14 | 4.12 | 3931300.0 | 4.08 |
2020-08-06 | 4.36 | 4.14 | 4.35 | 4.15 | 2150300.0 | 4.11 |
2020-08-05 | 4.47 | 4.21 | 4.34 | 4.35 | 5007000.0 | 4.31 |
2020-08-04 | 4.24 | 3.9 | 3.96 | 4.2 | 6284500.0 | 4.16 |
2020-08-03 | 4.01 | 3.85 | 3.9 | 3.95 | 4685200.0 | 3.91 |
2020-07-31 | 3.95 | 3.75 | 3.9 | 3.88 | 6568000.0 | 3.84 |
2020-07-30 | 4.06 | 3.86 | 3.97 | 3.95 | 5783800.0 | 3.91 |
2020-07-29 | 4.14 | 3.9 | 4.03 | 4.07 | 8088300.0 | 4.03 |
2020-07-28 | 4.28 | 3.95 | 4.1 | 4.01 | 11716200.0 | 3.97 |
2020-07-27 | 4.16 | 3.82 | 3.97 | 4.16 | 5245300.0 | 4.12 |
2020-07-24 | 4.04 | 3.84 | 3.97 | 3.93 | 5459400.0 | 3.89 |
2020-07-23 | 4.17 | 3.7 | 3.74 | 3.94 | 9894200.0 | 3.9 |
2020-07-22 | 3.79 | 3.56 | 3.69 | 3.67 | 5147000.0 | 3.63 |
2020-07-21 | 4.0 | 3.46 | 3.46 | 3.84 | 5602600.0 | 3.8 |
2020-07-20 | 3.54 | 3.25 | 3.34 | 3.4 | 3250400.0 | 3.37 |
2020-07-17 | 3.53 | 3.31 | 3.52 | 3.32 | 2318100.0 | 3.29 |
2020-07-16 | 3.62 | 3.32 | 3.45 | 3.5 | 3972400.0 | 3.47 |
2020-07-15 | 3.81 | 3.47 | 3.63 | 3.66 | 4970900.0 | 3.63 |
2020-07-14 | 3.56 | 3.19 | 3.25 | 3.53 | 3958100.0 | 3.5 |
2020-07-13 | 3.47 | 3.21 | 3.43 | 3.26 | 5198500.0 | 3.23 |
2020-07-10 | 3.45 | 3.16 | 3.25 | 3.39 | 5270700.0 | 3.36 |
2020-07-09 | 3.53 | 3.25 | 3.49 | 3.32 | 7223300.0 | 3.29 |
2020-07-08 | 3.57 | 3.24 | 3.33 | 3.53 | 5435200.0 | 3.5 |
2020-07-07 | 3.54 | 3.33 | 3.44 | 3.35 | 4767300.0 | 3.32 |
2020-07-06 | 3.56 | 3.33 | 3.47 | 3.5 | 10608800.0 | 3.47 |
2020-07-02 | 3.43 | 3.21 | 3.34 | 3.36 | 5567300.0 | 3.33 |
2020-07-01 | 3.65 | 3.21 | 3.52 | 3.26 | 5769900.0 | 3.23 |
2020-06-30 | 3.5 | 3.28 | 3.41 | 3.47 | 7010700.0 | 3.44 |
2020-06-29 | 3.7 | 3.36 | 3.57 | 3.46 | 7750500.0 | 3.43 |
2020-06-26 | 3.85 | 3.48 | 3.85 | 3.57 | 22101900.0 | 3.54 |
2020-06-25 | 3.95 | 3.55 | 3.65 | 3.88 | 5363600.0 | 3.84 |
2020-06-24 | 4.18 | 3.68 | 4.12 | 3.69 | 5506100.0 | 3.65 |
2020-06-23 | 4.57 | 4.16 | 4.56 | 4.21 | 5458500.0 | 4.17 |
2020-06-22 | 4.36 | 4.12 | 4.33 | 4.31 | 7330300.0 | 4.27 |
2020-06-19 | 4.73 | 4.28 | 4.69 | 4.34 | 8283800.0 | 4.3 |
2020-06-18 | 4.68 | 4.21 | 4.31 | 4.52 | 7602100.0 | 4.48 |
2020-06-17 | 4.83 | 4.33 | 4.83 | 4.37 | 5924800.0 | 4.33 |
2020-06-16 | 5.08 | 4.5 | 5.05 | 4.81 | 7618000.0 | 4.76 |
2020-06-15 | 4.82 | 3.97 | 4.1 | 4.57 | 5032900.0 | 4.53 |
2020-06-12 | 4.81 | 4.22 | 4.63 | 4.46 | 8368000.0 | 4.42 |
2020-06-11 | 4.96 | 4.15 | 4.6 | 4.16 | 5985200.0 | 4.12 |
2020-06-10 | 5.62 | 5.08 | 5.42 | 5.16 | 6473200.0 | 5.11 |
2020-06-09 | 5.87 | 5.39 | 5.75 | 5.5 | 7620100.0 | 5.45 |
2020-06-08 | 6.33 | 5.93 | 6.21 | 6.16 | 8174600.0 | 6.1 |
2020-06-05 | 6.14 | 5.45 | 5.47 | 5.79 | 12425900.0 | 5.73 |
2020-06-04 | 5.21 | 4.31 | 4.36 | 5.17 | 12727000.0 | 5.12 |
2020-06-03 | 4.47 | 4.01 | 4.3 | 4.44 | 12612700.0 | 4.4 |
2020-06-02 | 4.27 | 3.83 | 3.92 | 4.19 | 9281200.0 | 4.13 |
2020-06-01 | 3.91 | 3.73 | 3.82 | 3.79 | 8848300.0 | 3.74 |
2020-05-29 | 4.32 | 3.69 | 4.23 | 3.69 | 38517800.0 | 3.64 |
2020-05-28 | 4.47 | 4.07 | 4.15 | 4.28 | 9079500.0 | 4.22 |
2020-05-27 | 4.26 | 4.06 | 4.11 | 4.17 | 11012900.0 | 4.11 |
2020-05-26 | 3.98 | 3.63 | 3.75 | 3.89 | 4297600.0 | 3.83 |
2020-05-22 | 3.84 | 3.46 | 3.81 | 3.55 | 7045200.0 | 3.5 |
2020-05-21 | 3.94 | 3.69 | 3.91 | 3.89 | 10856500.0 | 3.83 |
2020-05-20 | 3.97 | 3.66 | 3.7 | 3.88 | 5155000.0 | 3.82 |
2020-05-19 | 3.84 | 3.58 | 3.79 | 3.58 | 4269200.0 | 3.53 |
2020-05-18 | 3.89 | 3.47 | 3.56 | 3.79 | 6210400.0 | 3.74 |
2020-05-15 | 3.49 | 3.09 | 3.18 | 3.27 | 12064600.0 | 3.22 |
2020-05-14 | 3.42 | 2.91 | 3.01 | 3.19 | 5518400.0 | 3.14 |
2020-05-13 | 3.35 | 2.88 | 3.34 | 3.15 | 7981300.0 | 3.11 |
2020-05-12 | 3.59 | 3.31 | 3.42 | 3.4 | 7287600.0 | 3.35 |
2020-05-11 | 3.41 | 3.14 | 3.25 | 3.35 | 4837300.0 | 3.3 |
2020-05-08 | 3.38 | 3.0 | 3.0 | 3.36 | 5186700.0 | 3.31 |
2020-05-07 | 3.07 | 2.84 | 2.93 | 2.93 | 4022400.0 | 2.89 |
2020-05-06 | 3.06 | 2.82 | 3.01 | 2.84 | 4395100.0 | 2.8 |
2020-05-05 | 3.53 | 3.0 | 3.52 | 3.01 | 6380700.0 | 2.97 |
2020-05-04 | 3.23 | 2.97 | 3.07 | 3.2 | 4637700.0 | 3.15 |
2020-05-01 | 3.66 | 3.22 | 3.46 | 3.26 | 5726000.0 | 3.21 |
2020-04-30 | 3.78 | 3.35 | 3.71 | 3.69 | 10773900.0 | 3.64 |
2020-04-29 | 3.62 | 2.98 | 3.0 | 3.6 | 9553000.0 | 3.55 |
2020-04-28 | 3.02 | 2.68 | 2.7 | 2.82 | 9638400.0 | 2.78 |
2020-04-27 | 2.74 | 2.36 | 2.44 | 2.66 | 6697600.0 | 2.62 |
2020-04-24 | 3.2 | 2.59 | 2.94 | 2.59 | 9824500.0 | 2.55 |
2020-04-23 | 2.99 | 2.21 | 2.42 | 2.89 | 12493400.0 | 2.85 |
2020-04-22 | 2.43 | 2.2 | 2.29 | 2.3 | 6742800.0 | 2.27 |
2020-04-21 | 2.29 | 1.96 | 2.01 | 2.22 | 6512800.0 | 2.19 |
2020-04-20 | 2.21 | 1.82 | 1.93 | 2.07 | 5995200.0 | 2.04 |
2020-04-17 | 2.1 | 1.85 | 1.86 | 2.06 | 6782700.0 | 2.03 |
2020-04-16 | 2.13 | 1.82 | 2.13 | 1.84 | 5461400.0 | 1.81 |
2020-04-15 | 2.24 | 1.91 | 2.09 | 2.07 | 8808200.0 | 2.04 |
2020-04-14 | 2.47 | 2.17 | 2.22 | 2.25 | 4843400.0 | 2.22 |
2020-04-13 | 2.53 | 2.25 | 2.47 | 2.33 | 6536600.0 | 2.3 |
2020-04-09 | 2.87 | 2.1 | 2.4 | 2.31 | 9618000.0 | 2.28 |
2020-04-08 | 2.39 | 2.09 | 2.2 | 2.32 | 5643900.0 | 2.29 |
2020-04-07 | 2.45 | 1.99 | 2.06 | 2.08 | 9864200.0 | 2.05 |
2020-04-06 | 2.1 | 1.75 | 1.9 | 1.93 | 9229200.0 | 1.9 |
2020-04-03 | 1.98 | 1.61 | 1.92 | 1.7 | 7660700.0 | 1.68 |
2020-04-02 | 2.12 | 1.84 | 2.0 | 1.88 | 12122100.0 | 1.85 |
2020-04-01 | 2.33 | 1.86 | 2.29 | 1.89 | 5371500.0 | 1.86 |
2020-03-31 | 2.4 | 2.15 | 2.19 | 2.35 | 3442600.0 | 2.32 |
2020-03-30 | 2.28 | 1.92 | 2.23 | 2.14 | 5117300.0 | 2.11 |
2020-03-27 | 2.53 | 2.21 | 2.41 | 2.3 | 6653100.0 | 2.27 |
2020-03-26 | 2.81 | 2.41 | 2.69 | 2.55 | 6935500.0 | 2.51 |
2020-03-25 | 2.83 | 2.25 | 2.63 | 2.71 | 6890800.0 | 2.67 |
2020-03-24 | 2.64 | 2.33 | 2.44 | 2.62 | 5188800.0 | 2.58 |
2020-03-23 | 2.35 | 2.12 | 2.25 | 2.2 | 5462000.0 | 2.17 |
2020-03-20 | 2.46 | 2.12 | 2.27 | 2.21 | 9619700.0 | 2.18 |
2020-03-19 | 2.36 | 2.07 | 2.07 | 2.17 | 7063500.0 | 2.14 |
2020-03-18 | 2.67 | 2.06 | 2.31 | 2.07 | 5716300.0 | 2.04 |
2020-03-17 | 2.53 | 2.16 | 2.3 | 2.49 | 7998700.0 | 2.45 |
2020-03-16 | 2.73 | 2.0 | 2.1 | 2.28 | 10892100.0 | 2.25 |
2020-03-13 | 2.46 | 2.0 | 2.34 | 2.46 | 7892200.0 | 2.42 |
2020-03-12 | 2.45 | 1.87 | 1.94 | 2.12 | 8457300.0 | 2.09 |
2020-03-11 | 2.28 | 1.8 | 2.27 | 2.11 | 14721300.0 | 2.08 |
2020-03-10 | 3.23 | 2.11 | 2.7 | 2.3 | 10658700.0 | 2.27 |
2020-03-09 | 2.96 | 2.06 | 2.92 | 2.38 | 14143000.0 | 2.35 |
2020-03-06 | 5.11 | 4.21 | 4.95 | 4.3 | 7673700.0 | 4.24 |
2020-03-05 | 5.35 | 5.06 | 5.19 | 5.2 | 4335500.0 | 5.13 |
2020-03-04 | 5.59 | 5.28 | 5.51 | 5.37 | 4004400.0 | 5.29 |
2020-03-03 | 5.8 | 5.29 | 5.73 | 5.41 | 4124400.0 | 5.29 |
2020-03-02 | 5.96 | 5.36 | 5.83 | 5.74 | 6223400.0 | 5.62 |
2020-02-28 | 5.81 | 5.38 | 5.38 | 5.73 | 8941000.0 | 5.61 |
2020-02-27 | 5.88 | 5.45 | 5.71 | 5.61 | 7112600.0 | 5.49 |
2020-02-26 | 6.41 | 6.03 | 6.33 | 6.03 | 4606400.0 | 5.9 |
2020-02-25 | 6.72 | 6.27 | 6.64 | 6.29 | 3732500.0 | 6.15 |
2020-02-24 | 6.94 | 6.61 | 6.92 | 6.63 | 3972600.0 | 6.49 |
2020-02-21 | 7.39 | 7.1 | 7.39 | 7.32 | 3128400.0 | 7.16 |
2020-02-20 | 7.65 | 7.34 | 7.44 | 7.53 | 2619500.0 | 7.37 |
2020-02-19 | 7.49 | 7.22 | 7.45 | 7.38 | 3274800.0 | 7.22 |
2020-02-18 | 7.38 | 7.13 | 7.38 | 7.34 | 3981300.0 | 7.18 |