RPC Inc. Common Stockのデータ
- Home
- RPC Inc. Common Stockの株価データ
RPC Inc. Common Stockの基本情報
| 名前 |
RPC Inc. Common Stock |
| ティッカー |
RES |
| 国 |
United States |
| 上場年 |
nan |
| セクター |
Energy |
RPC Inc. Common Stockの過去1年の値動き
| Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
| 2021-02-16 |
5.09 |
4.88 |
4.97 |
4.99 |
875200.0 |
4.99 |
| 2021-02-12 |
4.85 |
4.67 |
4.75 |
4.84 |
628800.0 |
4.84 |
| 2021-02-11 |
5.15 |
4.78 |
5.08 |
4.78 |
1197300.0 |
4.78 |
| 2021-02-10 |
5.14 |
4.82 |
4.95 |
5.12 |
1517200.0 |
5.12 |
| 2021-02-09 |
5.33 |
4.9 |
5.24 |
4.92 |
723400.0 |
4.92 |
| 2021-02-08 |
5.35 |
5.15 |
5.18 |
5.31 |
925800.0 |
5.31 |
| 2021-02-05 |
5.15 |
4.84 |
5.01 |
5.12 |
720300.0 |
5.12 |
| 2021-02-04 |
5.0 |
4.68 |
4.9 |
4.99 |
1075500.0 |
4.99 |
| 2021-02-03 |
5.12 |
4.75 |
5.09 |
4.95 |
1579200.0 |
4.95 |
| 2021-02-02 |
5.42 |
4.91 |
5.06 |
5.04 |
1568900.0 |
5.04 |
| 2021-02-01 |
4.97 |
4.5 |
4.59 |
4.93 |
1179600.0 |
4.93 |
| 2021-01-29 |
4.64 |
4.41 |
4.55 |
4.46 |
1019300.0 |
4.46 |
| 2021-01-28 |
4.87 |
4.52 |
4.54 |
4.6 |
1918700.0 |
4.6 |
| 2021-01-27 |
4.7 |
3.79 |
3.81 |
4.51 |
2014800.0 |
4.51 |
| 2021-01-26 |
3.97 |
3.8 |
3.86 |
3.87 |
580800.0 |
3.87 |
| 2021-01-25 |
3.83 |
3.62 |
3.81 |
3.81 |
658500.0 |
3.81 |
| 2021-01-22 |
3.87 |
3.52 |
3.56 |
3.87 |
749400.0 |
3.87 |
| 2021-01-21 |
3.81 |
3.62 |
3.8 |
3.67 |
777900.0 |
3.67 |
| 2021-01-20 |
3.9 |
3.69 |
3.9 |
3.82 |
656000.0 |
3.82 |
| 2021-01-19 |
3.94 |
3.78 |
3.94 |
3.87 |
438300.0 |
3.87 |
| 2021-01-15 |
4.07 |
3.81 |
4.02 |
3.83 |
671200.0 |
3.83 |
| 2021-01-14 |
4.11 |
3.94 |
3.94 |
4.05 |
718700.0 |
4.05 |
| 2021-01-13 |
4.1 |
3.84 |
4.1 |
3.9 |
839800.0 |
3.9 |
| 2021-01-12 |
4.19 |
3.69 |
3.7 |
4.05 |
1480300.0 |
4.05 |
| 2021-01-11 |
3.71 |
3.57 |
3.6 |
3.62 |
392700.0 |
3.62 |
| 2021-01-08 |
3.75 |
3.6 |
3.74 |
3.66 |
461900.0 |
3.66 |
| 2021-01-07 |
3.89 |
3.6 |
3.87 |
3.66 |
729800.0 |
3.66 |
| 2021-01-06 |
3.94 |
3.71 |
3.86 |
3.84 |
924700.0 |
3.84 |
| 2021-01-05 |
3.91 |
3.45 |
3.45 |
3.74 |
984800.0 |
3.74 |
| 2021-01-04 |
3.45 |
3.23 |
3.23 |
3.4 |
1250000.0 |
3.4 |
| 2020-12-31 |
3.27 |
3.15 |
3.19 |
3.15 |
1867700.0 |
3.15 |
| 2020-12-30 |
3.23 |
3.11 |
3.13 |
3.21 |
545400.0 |
3.21 |
| 2020-12-29 |
3.2 |
3.05 |
3.16 |
3.13 |
677300.0 |
3.13 |
| 2020-12-28 |
3.29 |
3.12 |
3.2 |
3.14 |
731100.0 |
3.14 |
| 2020-12-24 |
3.31 |
3.15 |
3.31 |
3.18 |
263500.0 |
3.18 |
| 2020-12-23 |
3.35 |
3.19 |
3.2 |
3.27 |
1450600.0 |
3.27 |
| 2020-12-22 |
3.25 |
3.13 |
3.25 |
3.18 |
1375700.0 |
3.18 |
| 2020-12-21 |
3.41 |
3.16 |
3.18 |
3.25 |
1191400.0 |
3.25 |
| 2020-12-18 |
3.56 |
3.3 |
3.51 |
3.32 |
2258200.0 |
3.32 |
| 2020-12-17 |
3.79 |
3.49 |
3.75 |
3.5 |
727700.0 |
3.5 |
| 2020-12-16 |
3.81 |
3.67 |
3.78 |
3.7 |
516600.0 |
3.7 |
| 2020-12-15 |
3.78 |
3.62 |
3.66 |
3.74 |
477000.0 |
3.74 |
| 2020-12-14 |
3.94 |
3.55 |
3.88 |
3.61 |
758300.0 |
3.61 |
| 2020-12-11 |
3.87 |
3.66 |
3.85 |
3.84 |
956400.0 |
3.84 |
| 2020-12-10 |
3.91 |
3.53 |
3.6 |
3.88 |
864700.0 |
3.88 |
| 2020-12-09 |
3.77 |
3.56 |
3.73 |
3.61 |
345800.0 |
3.61 |
| 2020-12-08 |
3.68 |
3.5 |
3.5 |
3.65 |
372900.0 |
3.65 |
| 2020-12-07 |
3.6 |
3.46 |
3.53 |
3.55 |
408000.0 |
3.55 |
| 2020-12-04 |
3.6 |
3.33 |
3.33 |
3.58 |
529300.0 |
3.58 |
| 2020-12-03 |
3.41 |
3.26 |
3.34 |
3.34 |
337100.0 |
3.34 |
| 2020-12-02 |
3.47 |
3.17 |
3.2 |
3.31 |
438300.0 |
3.31 |
| 2020-12-01 |
3.25 |
3.12 |
3.2 |
3.21 |
441600.0 |
3.21 |
| 2020-11-30 |
3.39 |
3.07 |
3.36 |
3.1 |
783600.0 |
3.1 |
| 2020-11-27 |
3.56 |
3.37 |
3.51 |
3.4 |
299200.0 |
3.4 |
| 2020-11-25 |
3.63 |
3.5 |
3.6 |
3.61 |
466500.0 |
3.61 |
| 2020-11-24 |
3.8 |
3.54 |
3.55 |
3.65 |
1383100.0 |
3.65 |
| 2020-11-23 |
3.48 |
3.05 |
3.11 |
3.46 |
1029200.0 |
3.46 |
| 2020-11-20 |
3.18 |
3.0 |
3.12 |
3.04 |
513100.0 |
3.04 |
| 2020-11-19 |
3.22 |
2.99 |
3.05 |
3.15 |
793000.0 |
3.15 |
| 2020-11-18 |
3.31 |
3.02 |
3.05 |
3.08 |
939300.0 |
3.08 |
| 2020-11-17 |
3.11 |
2.81 |
2.9 |
3.05 |
1270600.0 |
3.05 |
| 2020-11-16 |
3.04 |
2.79 |
2.8 |
2.97 |
1251300.0 |
2.97 |
| 2020-11-13 |
2.69 |
2.56 |
2.62 |
2.67 |
484100.0 |
2.67 |
| 2020-11-12 |
2.69 |
2.55 |
2.62 |
2.59 |
349300.0 |
2.59 |
| 2020-11-11 |
2.77 |
2.61 |
2.77 |
2.67 |
266400.0 |
2.67 |
| 2020-11-10 |
2.79 |
2.61 |
2.71 |
2.73 |
943400.0 |
2.73 |
| 2020-11-09 |
2.89 |
2.57 |
2.59 |
2.79 |
1225200.0 |
2.79 |
| 2020-11-06 |
2.43 |
2.32 |
2.38 |
2.33 |
650800.0 |
2.33 |
| 2020-11-05 |
2.49 |
2.34 |
2.42 |
2.36 |
428500.0 |
2.36 |
| 2020-11-04 |
2.6 |
2.35 |
2.51 |
2.4 |
418300.0 |
2.4 |
| 2020-11-03 |
2.73 |
2.5 |
2.6 |
2.56 |
1100800.0 |
2.56 |
| 2020-11-02 |
2.56 |
2.4 |
2.48 |
2.55 |
1102800.0 |
2.55 |
| 2020-10-30 |
2.39 |
2.28 |
2.35 |
2.38 |
835300.0 |
2.38 |
| 2020-10-29 |
2.38 |
2.23 |
2.35 |
2.34 |
431800.0 |
2.34 |
| 2020-10-28 |
2.71 |
2.34 |
2.71 |
2.34 |
555300.0 |
2.34 |
| 2020-10-27 |
2.69 |
2.57 |
2.64 |
2.65 |
410900.0 |
2.65 |
| 2020-10-26 |
2.72 |
2.59 |
2.72 |
2.64 |
436500.0 |
2.64 |
| 2020-10-23 |
2.86 |
2.72 |
2.77 |
2.76 |
409100.0 |
2.76 |
| 2020-10-22 |
2.77 |
2.62 |
2.67 |
2.75 |
931800.0 |
2.75 |
| 2020-10-21 |
2.72 |
2.63 |
2.68 |
2.67 |
217000.0 |
2.67 |
| 2020-10-20 |
2.7 |
2.62 |
2.62 |
2.68 |
228400.0 |
2.68 |
| 2020-10-19 |
2.7 |
2.56 |
2.64 |
2.59 |
283500.0 |
2.59 |
| 2020-10-16 |
2.71 |
2.59 |
2.69 |
2.6 |
505900.0 |
2.6 |
| 2020-10-15 |
2.76 |
2.58 |
2.62 |
2.74 |
410400.0 |
2.74 |
| 2020-10-14 |
2.75 |
2.63 |
2.63 |
2.67 |
300100.0 |
2.67 |
| 2020-10-13 |
2.71 |
2.56 |
2.69 |
2.62 |
505200.0 |
2.62 |
| 2020-10-12 |
2.83 |
2.65 |
2.8 |
2.75 |
957000.0 |
2.75 |
| 2020-10-09 |
2.98 |
2.81 |
2.96 |
2.82 |
726200.0 |
2.82 |
| 2020-10-08 |
2.94 |
2.86 |
2.87 |
2.88 |
655700.0 |
2.88 |
| 2020-10-07 |
2.86 |
2.75 |
2.81 |
2.82 |
448400.0 |
2.82 |
| 2020-10-06 |
2.95 |
2.75 |
2.89 |
2.79 |
551600.0 |
2.79 |
| 2020-10-05 |
2.89 |
2.79 |
2.8 |
2.85 |
453000.0 |
2.85 |
| 2020-10-02 |
2.84 |
2.6 |
2.6 |
2.78 |
529800.0 |
2.78 |
| 2020-10-01 |
2.72 |
2.56 |
2.6 |
2.71 |
1753400.0 |
2.71 |
| 2020-09-30 |
2.77 |
2.59 |
2.69 |
2.64 |
759000.0 |
2.64 |
| 2020-09-29 |
2.7 |
2.51 |
2.64 |
2.69 |
751500.0 |
2.69 |
| 2020-09-28 |
2.73 |
2.56 |
2.58 |
2.66 |
833700.0 |
2.66 |
| 2020-09-25 |
2.56 |
2.42 |
2.5 |
2.52 |
606300.0 |
2.52 |
| 2020-09-24 |
2.58 |
2.4 |
2.49 |
2.55 |
741200.0 |
2.55 |
| 2020-09-23 |
3.01 |
2.52 |
3.01 |
2.52 |
1340500.0 |
2.52 |
| 2020-09-22 |
3.0 |
2.94 |
2.94 |
2.99 |
583400.0 |
2.99 |
| 2020-09-21 |
3.13 |
2.9 |
3.1 |
2.95 |
693300.0 |
2.95 |
| 2020-09-18 |
3.43 |
3.17 |
3.2 |
3.22 |
2831700.0 |
3.22 |
| 2020-09-17 |
3.21 |
3.07 |
3.08 |
3.19 |
655600.0 |
3.19 |
| 2020-09-16 |
3.2 |
3.0 |
3.09 |
3.15 |
902800.0 |
3.15 |
| 2020-09-15 |
3.18 |
3.03 |
3.03 |
3.07 |
630400.0 |
3.07 |
| 2020-09-14 |
3.04 |
2.9 |
2.97 |
3.04 |
1265400.0 |
3.04 |
| 2020-09-11 |
3.1 |
2.95 |
3.09 |
2.99 |
801100.0 |
2.99 |
| 2020-09-10 |
3.25 |
3.07 |
3.2 |
3.07 |
781800.0 |
3.07 |
| 2020-09-09 |
3.35 |
3.15 |
3.32 |
3.19 |
760000.0 |
3.19 |
| 2020-09-08 |
3.37 |
3.17 |
3.3 |
3.28 |
1232800.0 |
3.28 |
| 2020-09-04 |
3.37 |
3.26 |
3.29 |
3.36 |
678200.0 |
3.36 |
| 2020-09-03 |
3.27 |
3.01 |
3.03 |
3.23 |
547000.0 |
3.23 |
| 2020-09-02 |
3.15 |
3.01 |
3.1 |
3.05 |
456300.0 |
3.05 |
| 2020-09-01 |
3.16 |
3.03 |
3.11 |
3.12 |
394800.0 |
3.12 |
| 2020-08-31 |
3.26 |
3.13 |
3.24 |
3.13 |
575900.0 |
3.13 |
| 2020-08-28 |
3.27 |
3.06 |
3.13 |
3.22 |
467200.0 |
3.22 |
| 2020-08-27 |
3.1 |
2.98 |
3.06 |
3.09 |
490600.0 |
3.09 |
| 2020-08-26 |
3.2 |
3.01 |
3.2 |
3.06 |
424900.0 |
3.06 |
| 2020-08-25 |
3.3 |
3.15 |
3.24 |
3.21 |
418500.0 |
3.21 |
| 2020-08-24 |
3.22 |
2.99 |
3.05 |
3.19 |
494000.0 |
3.19 |
| 2020-08-21 |
3.25 |
2.99 |
3.2 |
3.03 |
927000.0 |
3.03 |
| 2020-08-20 |
3.29 |
3.2 |
3.29 |
3.21 |
867900.0 |
3.21 |
| 2020-08-19 |
3.41 |
3.29 |
3.34 |
3.36 |
442500.0 |
3.36 |
| 2020-08-18 |
3.46 |
3.32 |
3.43 |
3.34 |
389200.0 |
3.34 |
| 2020-08-17 |
3.5 |
3.4 |
3.48 |
3.46 |
502300.0 |
3.46 |
| 2020-08-14 |
3.51 |
3.42 |
3.42 |
3.46 |
405400.0 |
3.46 |
| 2020-08-13 |
3.56 |
3.44 |
3.5 |
3.46 |
329900.0 |
3.46 |
| 2020-08-12 |
3.64 |
3.5 |
3.59 |
3.55 |
526100.0 |
3.55 |
| 2020-08-11 |
3.71 |
3.47 |
3.5 |
3.51 |
757600.0 |
3.51 |
| 2020-08-10 |
3.49 |
3.3 |
3.3 |
3.46 |
672100.0 |
3.46 |
| 2020-08-07 |
3.34 |
3.25 |
3.29 |
3.27 |
550400.0 |
3.27 |
| 2020-08-06 |
3.38 |
3.28 |
3.32 |
3.31 |
471600.0 |
3.31 |
| 2020-08-05 |
3.39 |
3.25 |
3.35 |
3.32 |
841900.0 |
3.32 |
| 2020-08-04 |
3.29 |
3.05 |
3.05 |
3.28 |
1180300.0 |
3.28 |
| 2020-08-03 |
3.09 |
2.95 |
2.98 |
3.06 |
676800.0 |
3.06 |
| 2020-07-31 |
3.06 |
2.88 |
3.03 |
2.97 |
1846800.0 |
2.97 |
| 2020-07-30 |
3.22 |
3.05 |
3.2 |
3.05 |
911300.0 |
3.05 |
| 2020-07-29 |
3.28 |
3.05 |
3.18 |
3.27 |
2771900.0 |
3.27 |
| 2020-07-28 |
3.35 |
3.1 |
3.28 |
3.11 |
501500.0 |
3.11 |
| 2020-07-27 |
3.35 |
3.09 |
3.21 |
3.34 |
671900.0 |
3.34 |
| 2020-07-24 |
3.44 |
3.22 |
3.3 |
3.22 |
870300.0 |
3.22 |
| 2020-07-23 |
3.33 |
3.21 |
3.22 |
3.29 |
776900.0 |
3.29 |
| 2020-07-22 |
3.38 |
3.21 |
3.35 |
3.28 |
667800.0 |
3.28 |
| 2020-07-21 |
3.54 |
3.19 |
3.22 |
3.41 |
1315900.0 |
3.41 |
| 2020-07-20 |
3.25 |
3.03 |
3.05 |
3.14 |
727200.0 |
3.14 |
| 2020-07-17 |
3.22 |
3.08 |
3.16 |
3.08 |
500700.0 |
3.08 |
| 2020-07-16 |
3.21 |
3.05 |
3.18 |
3.17 |
591500.0 |
3.17 |
| 2020-07-15 |
3.23 |
3.09 |
3.12 |
3.19 |
664100.0 |
3.19 |
| 2020-07-14 |
3.01 |
2.77 |
2.78 |
3.0 |
452400.0 |
3.0 |
| 2020-07-13 |
2.93 |
2.77 |
2.89 |
2.78 |
521900.0 |
2.78 |
| 2020-07-10 |
2.93 |
2.78 |
2.78 |
2.87 |
436400.0 |
2.87 |
| 2020-07-09 |
3.02 |
2.84 |
2.98 |
2.85 |
935900.0 |
2.85 |
| 2020-07-08 |
3.05 |
2.91 |
2.94 |
2.96 |
1052800.0 |
2.96 |
| 2020-07-07 |
3.01 |
2.93 |
3.0 |
2.95 |
511200.0 |
2.95 |
| 2020-07-06 |
3.13 |
2.93 |
3.05 |
3.05 |
516400.0 |
3.05 |
| 2020-07-02 |
3.06 |
2.91 |
3.04 |
2.97 |
419800.0 |
2.97 |
| 2020-07-01 |
3.16 |
2.88 |
3.09 |
2.95 |
630500.0 |
2.95 |
| 2020-06-30 |
3.09 |
2.96 |
3.04 |
3.08 |
407500.0 |
3.08 |
| 2020-06-29 |
3.13 |
2.97 |
3.01 |
3.06 |
431500.0 |
3.06 |
| 2020-06-26 |
3.0 |
2.86 |
2.99 |
2.97 |
1478600.0 |
2.97 |
| 2020-06-25 |
3.08 |
2.89 |
2.95 |
3.01 |
1305400.0 |
3.01 |
| 2020-06-24 |
3.14 |
2.94 |
3.12 |
2.99 |
859300.0 |
2.99 |
| 2020-06-23 |
3.29 |
3.15 |
3.25 |
3.18 |
888400.0 |
3.18 |
| 2020-06-22 |
3.25 |
3.1 |
3.24 |
3.18 |
1258200.0 |
3.18 |
| 2020-06-19 |
3.48 |
3.19 |
3.46 |
3.24 |
2503900.0 |
3.24 |
| 2020-06-18 |
3.43 |
3.21 |
3.25 |
3.35 |
588300.0 |
3.35 |
| 2020-06-17 |
3.57 |
3.26 |
3.55 |
3.28 |
642500.0 |
3.28 |
| 2020-06-16 |
3.68 |
3.42 |
3.65 |
3.53 |
508700.0 |
3.53 |
| 2020-06-15 |
3.53 |
3.13 |
3.3 |
3.47 |
1021000.0 |
3.47 |
| 2020-06-12 |
3.53 |
3.28 |
3.43 |
3.51 |
927500.0 |
3.51 |
| 2020-06-11 |
3.57 |
3.24 |
3.46 |
3.25 |
981600.0 |
3.25 |
| 2020-06-10 |
4.03 |
3.59 |
3.87 |
3.81 |
719300.0 |
3.81 |
| 2020-06-09 |
4.14 |
3.89 |
3.96 |
4.0 |
1004100.0 |
4.0 |
| 2020-06-08 |
4.43 |
3.97 |
4.29 |
4.09 |
1791900.0 |
4.09 |
| 2020-06-05 |
4.23 |
3.77 |
3.77 |
4.16 |
1487800.0 |
4.16 |
| 2020-06-04 |
3.78 |
3.37 |
3.4 |
3.66 |
2227300.0 |
3.66 |
| 2020-06-03 |
3.52 |
3.35 |
3.35 |
3.41 |
1195800.0 |
3.41 |
| 2020-06-02 |
3.32 |
3.11 |
3.15 |
3.27 |
1535700.0 |
3.27 |
| 2020-06-01 |
3.32 |
3.07 |
3.15 |
3.07 |
685400.0 |
3.07 |
| 2020-05-29 |
3.3 |
2.98 |
3.29 |
3.18 |
831900.0 |
3.18 |
| 2020-05-28 |
3.55 |
3.3 |
3.53 |
3.3 |
1020900.0 |
3.3 |
| 2020-05-27 |
3.5 |
3.27 |
3.37 |
3.49 |
632200.0 |
3.49 |
| 2020-05-26 |
3.4 |
3.22 |
3.22 |
3.37 |
890700.0 |
3.37 |
| 2020-05-22 |
3.52 |
3.12 |
3.5 |
3.15 |
754900.0 |
3.15 |
| 2020-05-21 |
3.56 |
3.37 |
3.45 |
3.52 |
583700.0 |
3.52 |
| 2020-05-20 |
3.5 |
3.35 |
3.41 |
3.44 |
1179700.0 |
3.44 |
| 2020-05-19 |
3.46 |
3.27 |
3.45 |
3.3 |
717800.0 |
3.3 |
| 2020-05-18 |
3.48 |
3.1 |
3.1 |
3.43 |
1420800.0 |
3.43 |
| 2020-05-15 |
3.02 |
2.79 |
2.85 |
2.92 |
671500.0 |
2.92 |
| 2020-05-14 |
2.96 |
2.67 |
2.8 |
2.82 |
696200.0 |
2.82 |
| 2020-05-13 |
3.18 |
2.79 |
3.16 |
2.84 |
750600.0 |
2.84 |
| 2020-05-12 |
3.3 |
3.09 |
3.23 |
3.16 |
1265600.0 |
3.16 |
| 2020-05-11 |
3.38 |
3.07 |
3.36 |
3.15 |
644900.0 |
3.15 |
| 2020-05-08 |
3.37 |
3.15 |
3.18 |
3.36 |
1126900.0 |
3.36 |
| 2020-05-07 |
3.26 |
3.01 |
3.12 |
3.08 |
1173500.0 |
3.08 |
| 2020-05-06 |
3.2 |
2.92 |
3.11 |
3.01 |
994400.0 |
3.01 |
| 2020-05-05 |
3.38 |
3.04 |
3.32 |
3.07 |
769900.0 |
3.07 |
| 2020-05-04 |
3.2 |
2.85 |
2.98 |
3.14 |
656100.0 |
3.14 |
| 2020-05-01 |
3.39 |
3.02 |
3.31 |
3.04 |
973700.0 |
3.04 |
| 2020-04-30 |
3.71 |
3.38 |
3.57 |
3.41 |
1839200.0 |
3.41 |
| 2020-04-29 |
3.7 |
3.13 |
3.2 |
3.59 |
2812800.0 |
3.59 |
| 2020-04-28 |
3.04 |
2.78 |
2.78 |
3.03 |
1150500.0 |
3.03 |
| 2020-04-27 |
2.92 |
2.61 |
2.92 |
2.82 |
1867800.0 |
2.82 |
| 2020-04-24 |
3.25 |
2.83 |
2.98 |
3.0 |
2621900.0 |
3.0 |
| 2020-04-23 |
2.99 |
2.5 |
2.53 |
2.93 |
2446300.0 |
2.93 |
| 2020-04-22 |
2.54 |
2.28 |
2.29 |
2.46 |
1221600.0 |
2.46 |
| 2020-04-21 |
2.3 |
2.14 |
2.2 |
2.24 |
1012900.0 |
2.24 |
| 2020-04-20 |
2.39 |
2.15 |
2.29 |
2.27 |
1216600.0 |
2.27 |
| 2020-04-17 |
2.44 |
2.26 |
2.31 |
2.35 |
1298800.0 |
2.35 |
| 2020-04-16 |
2.35 |
2.19 |
2.35 |
2.3 |
1002300.0 |
2.3 |
| 2020-04-15 |
2.63 |
2.34 |
2.54 |
2.37 |
1067100.0 |
2.37 |
| 2020-04-14 |
2.92 |
2.55 |
2.83 |
2.68 |
1407500.0 |
2.68 |
| 2020-04-13 |
2.83 |
2.55 |
2.77 |
2.76 |
948100.0 |
2.76 |
| 2020-04-09 |
2.95 |
2.45 |
2.49 |
2.68 |
2610200.0 |
2.68 |
| 2020-04-08 |
2.45 |
2.2 |
2.22 |
2.38 |
2410600.0 |
2.38 |
| 2020-04-07 |
2.39 |
2.08 |
2.12 |
2.17 |
4610300.0 |
2.17 |
| 2020-04-06 |
2.14 |
1.94 |
2.08 |
2.05 |
1950300.0 |
2.05 |
| 2020-04-03 |
2.16 |
1.91 |
2.09 |
1.99 |
2910600.0 |
1.99 |
| 2020-04-02 |
2.19 |
1.92 |
1.98 |
2.03 |
3776600.0 |
2.03 |
| 2020-04-01 |
2.04 |
1.86 |
2.02 |
1.96 |
2680200.0 |
1.96 |
| 2020-03-31 |
2.21 |
1.97 |
2.02 |
2.06 |
4742700.0 |
2.06 |
| 2020-03-30 |
2.15 |
1.95 |
2.08 |
2.0 |
1421700.0 |
2.0 |
| 2020-03-27 |
2.19 |
1.95 |
2.15 |
2.06 |
1728400.0 |
2.06 |
| 2020-03-26 |
2.65 |
2.24 |
2.44 |
2.28 |
1057800.0 |
2.28 |
| 2020-03-25 |
2.49 |
2.03 |
2.34 |
2.47 |
1184300.0 |
2.47 |
| 2020-03-24 |
2.53 |
2.18 |
2.33 |
2.26 |
1874200.0 |
2.26 |
| 2020-03-23 |
2.5 |
2.17 |
2.4 |
2.21 |
1234100.0 |
2.21 |
| 2020-03-20 |
2.72 |
2.21 |
2.54 |
2.4 |
3620200.0 |
2.4 |
| 2020-03-19 |
2.51 |
1.95 |
1.96 |
2.51 |
2907800.0 |
2.51 |
| 2020-03-18 |
2.25 |
1.88 |
1.99 |
1.97 |
2222800.0 |
1.97 |
| 2020-03-17 |
2.34 |
2.01 |
2.12 |
2.17 |
2923300.0 |
2.17 |
| 2020-03-16 |
2.25 |
1.72 |
1.75 |
2.07 |
2836400.0 |
2.07 |
| 2020-03-13 |
2.32 |
1.9 |
2.32 |
2.05 |
2817000.0 |
2.05 |
| 2020-03-12 |
2.27 |
1.96 |
1.99 |
2.12 |
2065100.0 |
2.12 |
| 2020-03-11 |
2.28 |
2.03 |
2.03 |
2.25 |
2427800.0 |
2.25 |
| 2020-03-10 |
2.46 |
1.85 |
2.44 |
2.16 |
2577900.0 |
2.16 |
| 2020-03-09 |
2.42 |
2.18 |
2.24 |
2.2 |
2963500.0 |
2.2 |
| 2020-03-06 |
3.36 |
2.83 |
3.24 |
2.86 |
1750700.0 |
2.86 |
| 2020-03-05 |
3.63 |
3.34 |
3.51 |
3.41 |
2028600.0 |
3.41 |
| 2020-03-04 |
3.72 |
3.5 |
3.59 |
3.61 |
2551100.0 |
3.61 |
| 2020-03-03 |
3.67 |
3.42 |
3.56 |
3.53 |
2725400.0 |
3.53 |
| 2020-03-02 |
3.58 |
3.28 |
3.47 |
3.58 |
1510600.0 |
3.58 |
| 2020-02-28 |
3.5 |
3.29 |
3.3 |
3.44 |
2088000.0 |
3.44 |
| 2020-02-27 |
3.56 |
3.29 |
3.41 |
3.41 |
1783100.0 |
3.41 |
| 2020-02-26 |
3.69 |
3.46 |
3.63 |
3.55 |
1142300.0 |
3.55 |
| 2020-02-25 |
3.89 |
3.53 |
3.87 |
3.62 |
1639000.0 |
3.62 |
| 2020-02-24 |
4.07 |
3.85 |
3.97 |
3.85 |
1201100.0 |
3.85 |
| 2020-02-21 |
4.26 |
4.15 |
4.26 |
4.19 |
1308600.0 |
4.19 |
| 2020-02-20 |
4.36 |
4.23 |
4.29 |
4.32 |
877200.0 |
4.32 |
| 2020-02-19 |
4.34 |
4.15 |
4.21 |
4.29 |
1186000.0 |
4.29 |
| 2020-02-18 |
4.21 |
4.01 |
4.09 |
4.16 |
981700.0 |
4.16 |