| 名前 | Revlon Inc. New Common Stock |
| ティッカー | REV |
| 国 | United States |
| 上場年 | 1996.0 |
| セクター | Consumer Non-Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 13.54 | 11.1 | 11.1 | 13.17 | 982200.0 | 13.17 |
| 2021-02-12 | 11.3 | 10.89 | 11.05 | 11.07 | 196800.0 | 11.07 |
| 2021-02-11 | 11.33 | 10.77 | 11.09 | 11.23 | 244500.0 | 11.23 |
| 2021-02-10 | 11.49 | 10.77 | 11.28 | 11.16 | 300200.0 | 11.16 |
| 2021-02-09 | 12.18 | 11.04 | 11.98 | 11.28 | 426600.0 | 11.28 |
| 2021-02-08 | 11.98 | 11.35 | 11.46 | 11.9 | 241800.0 | 11.9 |
| 2021-02-05 | 11.72 | 11.21 | 11.6 | 11.41 | 214000.0 | 11.41 |
| 2021-02-04 | 11.69 | 11.16 | 11.42 | 11.44 | 189300.0 | 11.44 |
| 2021-02-03 | 11.57 | 11.11 | 11.18 | 11.4 | 399600.0 | 11.4 |
| 2021-02-02 | 11.39 | 10.46 | 11.39 | 11.04 | 515300.0 | 11.04 |
| 2021-02-01 | 11.95 | 10.9 | 11.81 | 11.3 | 425300.0 | 11.3 |
| 2021-01-29 | 13.82 | 11.31 | 13.78 | 11.5 | 703700.0 | 11.5 |
| 2021-01-28 | 16.99 | 11.52 | 14.71 | 12.06 | 1727600.0 | 12.06 |
| 2021-01-27 | 19.0 | 14.38 | 17.71 | 17.46 | 2839600.0 | 17.46 |
| 2021-01-26 | 13.37 | 11.48 | 12.67 | 13.21 | 1014300.0 | 13.21 |
| 2021-01-25 | 13.79 | 11.39 | 11.55 | 12.17 | 1325300.0 | 12.17 |
| 2021-01-22 | 10.21 | 9.7 | 10.0 | 10.18 | 261600.0 | 10.18 |
| 2021-01-21 | 10.25 | 9.88 | 9.98 | 10.17 | 215500.0 | 10.17 |
| 2021-01-20 | 10.32 | 9.7 | 10.23 | 10.05 | 229000.0 | 10.05 |
| 2021-01-19 | 10.64 | 10.1 | 10.61 | 10.28 | 292600.0 | 10.28 |
| 2021-01-15 | 11.08 | 10.36 | 10.8 | 10.42 | 158900.0 | 10.42 |
| 2021-01-14 | 10.89 | 10.35 | 10.35 | 10.82 | 204500.0 | 10.82 |
| 2021-01-13 | 10.68 | 10.24 | 10.5 | 10.35 | 183700.0 | 10.35 |
| 2021-01-12 | 10.95 | 10.43 | 10.7 | 10.6 | 106100.0 | 10.6 |
| 2021-01-11 | 10.8 | 10.24 | 10.24 | 10.68 | 134800.0 | 10.68 |
| 2021-01-08 | 11.36 | 10.26 | 11.36 | 10.33 | 351700.0 | 10.33 |
| 2021-01-07 | 11.54 | 11.06 | 11.54 | 11.16 | 163300.0 | 11.16 |
| 2021-01-06 | 11.68 | 11.01 | 11.21 | 11.27 | 232100.0 | 11.27 |
| 2021-01-05 | 11.6 | 11.03 | 11.3 | 11.15 | 138400.0 | 11.15 |
| 2021-01-04 | 12.0 | 11.0 | 11.88 | 11.25 | 279100.0 | 11.25 |
| 2020-12-31 | 12.35 | 11.75 | 12.3 | 11.88 | 299300.0 | 11.88 |
| 2020-12-30 | 13.0 | 12.16 | 12.32 | 12.51 | 201600.0 | 12.51 |
| 2020-12-29 | 13.3 | 12.14 | 13.1 | 12.2 | 189600.0 | 12.2 |
| 2020-12-28 | 13.56 | 12.94 | 13.09 | 13.24 | 174500.0 | 13.24 |
| 2020-12-24 | 14.01 | 12.83 | 13.88 | 12.9 | 113200.0 | 12.9 |
| 2020-12-23 | 14.1 | 13.24 | 13.66 | 13.88 | 267800.0 | 13.88 |
| 2020-12-22 | 13.48 | 12.1 | 12.58 | 13.47 | 354400.0 | 13.47 |
| 2020-12-21 | 12.56 | 11.32 | 11.73 | 12.49 | 278600.0 | 12.49 |
| 2020-12-18 | 12.57 | 12.01 | 12.33 | 12.09 | 280600.0 | 12.09 |
| 2020-12-17 | 12.86 | 12.08 | 12.52 | 12.33 | 303600.0 | 12.33 |
| 2020-12-16 | 12.7 | 11.6 | 12.03 | 12.58 | 297000.0 | 12.58 |
| 2020-12-15 | 12.24 | 11.24 | 11.36 | 11.94 | 351100.0 | 11.94 |
| 2020-12-14 | 12.4 | 11.24 | 12.21 | 11.3 | 376400.0 | 11.3 |
| 2020-12-11 | 12.8 | 11.59 | 12.63 | 12.0 | 336600.0 | 12.0 |
| 2020-12-10 | 13.36 | 12.35 | 12.47 | 12.62 | 561100.0 | 12.62 |
| 2020-12-09 | 13.36 | 12.58 | 13.0 | 12.61 | 461400.0 | 12.61 |
| 2020-12-08 | 13.92 | 13.07 | 13.74 | 13.09 | 312500.0 | 13.09 |
| 2020-12-07 | 14.38 | 13.55 | 14.12 | 13.59 | 725900.0 | 13.59 |
| 2020-12-04 | 15.8 | 14.0 | 15.05 | 14.3 | 982700.0 | 14.3 |
| 2020-12-03 | 15.99 | 12.78 | 12.8 | 15.36 | 1576300.0 | 15.36 |
| 2020-12-02 | 12.91 | 11.6 | 11.64 | 12.9 | 785300.0 | 12.9 |
| 2020-12-01 | 13.47 | 11.46 | 12.86 | 11.72 | 714300.0 | 11.72 |
| 2020-11-30 | 12.97 | 11.16 | 11.16 | 12.86 | 1093300.0 | 12.86 |
| 2020-11-27 | 12.0 | 11.13 | 12.0 | 11.56 | 396400.0 | 11.56 |
| 2020-11-25 | 12.01 | 10.6 | 10.66 | 12.01 | 646800.0 | 12.01 |
| 2020-11-24 | 11.27 | 10.34 | 10.37 | 10.73 | 536000.0 | 10.73 |
| 2020-11-23 | 10.66 | 9.63 | 9.75 | 10.15 | 455000.0 | 10.15 |
| 2020-11-20 | 9.68 | 9.11 | 9.25 | 9.6 | 228200.0 | 9.6 |
| 2020-11-19 | 9.46 | 8.87 | 9.02 | 9.17 | 261400.0 | 9.17 |
| 2020-11-18 | 9.97 | 9.2 | 9.37 | 9.23 | 406400.0 | 9.23 |
| 2020-11-17 | 9.61 | 8.73 | 9.08 | 9.36 | 559900.0 | 9.36 |
| 2020-11-16 | 10.31 | 9.09 | 10.09 | 9.27 | 633900.0 | 9.27 |
| 2020-11-13 | 11.1 | 9.33 | 10.97 | 9.53 | 1369500.0 | 9.53 |
| 2020-11-12 | 12.35 | 10.68 | 11.55 | 12.02 | 4230800.0 | 12.02 |
| 2020-11-11 | 14.56 | 8.29 | 8.32 | 10.77 | 19924100.0 | 10.77 |
| 2020-11-10 | 13.4 | 6.11 | 6.3 | 8.79 | 18320000.0 | 8.79 |
| 2020-11-09 | 6.53 | 5.55 | 6.06 | 5.97 | 361600.0 | 5.97 |
| 2020-11-06 | 5.93 | 5.41 | 5.93 | 5.54 | 147700.0 | 5.54 |
| 2020-11-05 | 5.87 | 5.43 | 5.5 | 5.8 | 234000.0 | 5.8 |
| 2020-11-04 | 5.73 | 5.28 | 5.35 | 5.51 | 443000.0 | 5.51 |
| 2020-11-03 | 5.2 | 4.23 | 4.32 | 5.2 | 421300.0 | 5.2 |
| 2020-11-02 | 4.21 | 3.96 | 4.15 | 4.2 | 302900.0 | 4.2 |
| 2020-10-30 | 4.99 | 3.97 | 4.63 | 4.1 | 598700.0 | 4.1 |
| 2020-10-29 | 4.92 | 4.46 | 4.83 | 4.63 | 228500.0 | 4.63 |
| 2020-10-28 | 5.0 | 4.76 | 4.79 | 4.86 | 167800.0 | 4.86 |
| 2020-10-27 | 5.03 | 4.82 | 4.93 | 4.88 | 114700.0 | 4.88 |
| 2020-10-26 | 5.36 | 4.81 | 5.35 | 4.91 | 245200.0 | 4.91 |
| 2020-10-23 | 5.37 | 5.24 | 5.36 | 5.29 | 124000.0 | 5.29 |
| 2020-10-22 | 5.53 | 5.16 | 5.45 | 5.35 | 256400.0 | 5.35 |
| 2020-10-21 | 5.58 | 5.37 | 5.45 | 5.38 | 152800.0 | 5.38 |
| 2020-10-20 | 5.96 | 5.35 | 5.83 | 5.44 | 286400.0 | 5.44 |
| 2020-10-19 | 6.17 | 5.62 | 6.1 | 5.64 | 305700.0 | 5.64 |
| 2020-10-16 | 6.23 | 6.02 | 6.08 | 6.05 | 231400.0 | 6.05 |
| 2020-10-15 | 6.32 | 6.01 | 6.3 | 6.03 | 336700.0 | 6.03 |
| 2020-10-14 | 6.45 | 6.05 | 6.05 | 6.37 | 144800.0 | 6.37 |
| 2020-10-13 | 6.54 | 6.04 | 6.51 | 6.1 | 469700.0 | 6.1 |
| 2020-10-12 | 6.91 | 6.15 | 6.15 | 6.65 | 359000.0 | 6.65 |
| 2020-10-09 | 6.42 | 6.14 | 6.42 | 6.15 | 282700.0 | 6.15 |
| 2020-10-08 | 6.5 | 6.26 | 6.44 | 6.38 | 209100.0 | 6.38 |
| 2020-10-07 | 6.71 | 6.3 | 6.52 | 6.32 | 179100.0 | 6.32 |
| 2020-10-06 | 6.94 | 6.43 | 6.82 | 6.46 | 144600.0 | 6.46 |
| 2020-10-05 | 6.78 | 6.6 | 6.68 | 6.66 | 71600.0 | 6.66 |
| 2020-10-02 | 6.85 | 6.45 | 6.6 | 6.62 | 120600.0 | 6.62 |
| 2020-10-01 | 6.79 | 6.33 | 6.33 | 6.77 | 155200.0 | 6.77 |
| 2020-09-30 | 6.64 | 6.21 | 6.63 | 6.32 | 419300.0 | 6.32 |
| 2020-09-29 | 6.74 | 6.49 | 6.6 | 6.56 | 103400.0 | 6.56 |
| 2020-09-28 | 6.75 | 6.48 | 6.72 | 6.73 | 156100.0 | 6.73 |
| 2020-09-25 | 6.88 | 6.29 | 6.29 | 6.76 | 232900.0 | 6.76 |
| 2020-09-24 | 6.41 | 6.06 | 6.38 | 6.28 | 145200.0 | 6.28 |
| 2020-09-23 | 6.67 | 6.26 | 6.67 | 6.35 | 223000.0 | 6.35 |
| 2020-09-22 | 6.8 | 6.02 | 6.4 | 6.61 | 330000.0 | 6.61 |
| 2020-09-21 | 6.55 | 6.22 | 6.54 | 6.37 | 210400.0 | 6.37 |
| 2020-09-18 | 7.0 | 6.52 | 6.86 | 6.65 | 272200.0 | 6.65 |
| 2020-09-17 | 6.96 | 6.76 | 6.87 | 6.85 | 162000.0 | 6.85 |
| 2020-09-16 | 7.22 | 6.96 | 7.15 | 7.02 | 166300.0 | 7.02 |
| 2020-09-15 | 7.53 | 7.11 | 7.5 | 7.18 | 146100.0 | 7.18 |
| 2020-09-14 | 7.59 | 7.08 | 7.13 | 7.48 | 62100.0 | 7.48 |
| 2020-09-11 | 7.64 | 6.88 | 7.61 | 7.06 | 142400.0 | 7.06 |
| 2020-09-10 | 7.67 | 7.52 | 7.57 | 7.58 | 52900.0 | 7.58 |
| 2020-09-09 | 7.93 | 7.56 | 7.93 | 7.6 | 54600.0 | 7.6 |
| 2020-09-08 | 7.84 | 7.52 | 7.72 | 7.78 | 129500.0 | 7.78 |
| 2020-09-04 | 7.98 | 7.58 | 7.89 | 7.76 | 109300.0 | 7.76 |
| 2020-09-03 | 7.88 | 7.39 | 7.54 | 7.78 | 173400.0 | 7.78 |
| 2020-09-02 | 7.79 | 7.47 | 7.6 | 7.62 | 91900.0 | 7.62 |
| 2020-09-01 | 7.72 | 7.21 | 7.25 | 7.55 | 111200.0 | 7.55 |
| 2020-08-31 | 7.87 | 7.19 | 7.87 | 7.32 | 303700.0 | 7.32 |
| 2020-08-28 | 7.84 | 7.41 | 7.49 | 7.81 | 170200.0 | 7.81 |
| 2020-08-27 | 7.6 | 7.22 | 7.36 | 7.4 | 126200.0 | 7.4 |
| 2020-08-26 | 7.63 | 7.36 | 7.5 | 7.43 | 88100.0 | 7.43 |
| 2020-08-25 | 7.89 | 7.22 | 7.29 | 7.63 | 251700.0 | 7.63 |
| 2020-08-24 | 7.33 | 6.71 | 6.71 | 7.22 | 194200.0 | 7.22 |
| 2020-08-21 | 6.83 | 6.47 | 6.7 | 6.67 | 214900.0 | 6.67 |
| 2020-08-20 | 7.3 | 6.85 | 7.27 | 6.89 | 223600.0 | 6.89 |
| 2020-08-19 | 7.48 | 7.05 | 7.28 | 7.29 | 181900.0 | 7.29 |
| 2020-08-18 | 7.8 | 7.19 | 7.75 | 7.23 | 248000.0 | 7.23 |
| 2020-08-17 | 8.2 | 7.46 | 8.07 | 7.8 | 288700.0 | 7.8 |
| 2020-08-14 | 8.54 | 8.24 | 8.26 | 8.36 | 90300.0 | 8.36 |
| 2020-08-13 | 8.56 | 8.26 | 8.56 | 8.37 | 104000.0 | 8.37 |
| 2020-08-12 | 8.6 | 8.2 | 8.45 | 8.53 | 167000.0 | 8.53 |
| 2020-08-11 | 8.65 | 8.15 | 8.35 | 8.25 | 196600.0 | 8.25 |
| 2020-08-10 | 8.67 | 8.0 | 8.0 | 8.26 | 267400.0 | 8.26 |
| 2020-08-07 | 7.99 | 7.26 | 7.32 | 7.86 | 230400.0 | 7.86 |
| 2020-08-06 | 7.93 | 7.01 | 7.75 | 7.39 | 367100.0 | 7.39 |
| 2020-08-05 | 7.8 | 7.12 | 7.24 | 7.76 | 417600.0 | 7.76 |
| 2020-08-04 | 7.15 | 6.21 | 6.27 | 7.08 | 304700.0 | 7.08 |
| 2020-08-03 | 6.42 | 6.09 | 6.34 | 6.3 | 230700.0 | 6.3 |
| 2020-07-31 | 6.83 | 6.3 | 6.68 | 6.32 | 305400.0 | 6.32 |
| 2020-07-30 | 6.94 | 6.26 | 6.37 | 6.7 | 213800.0 | 6.7 |
| 2020-07-29 | 6.76 | 6.41 | 6.7 | 6.46 | 234500.0 | 6.46 |
| 2020-07-28 | 6.87 | 6.53 | 6.66 | 6.72 | 172700.0 | 6.72 |
| 2020-07-27 | 7.15 | 6.6 | 7.15 | 6.68 | 316300.0 | 6.68 |
| 2020-07-24 | 7.56 | 7.03 | 7.56 | 7.08 | 205000.0 | 7.08 |
| 2020-07-23 | 7.42 | 7.06 | 7.33 | 7.16 | 306900.0 | 7.16 |
| 2020-07-22 | 8.09 | 7.11 | 7.94 | 7.23 | 537000.0 | 7.23 |
| 2020-07-21 | 8.3 | 7.85 | 8.0 | 7.86 | 302800.0 | 7.86 |
| 2020-07-20 | 8.88 | 7.66 | 8.81 | 7.73 | 628700.0 | 7.73 |
| 2020-07-17 | 9.05 | 8.85 | 8.99 | 8.85 | 184300.0 | 8.85 |
| 2020-07-16 | 9.11 | 8.92 | 9.11 | 9.11 | 107200.0 | 9.11 |
| 2020-07-15 | 9.54 | 9.05 | 9.29 | 9.12 | 191400.0 | 9.12 |
| 2020-07-14 | 9.23 | 8.97 | 9.12 | 9.11 | 144500.0 | 9.11 |
| 2020-07-13 | 9.47 | 8.9 | 9.12 | 9.07 | 123800.0 | 9.07 |
| 2020-07-10 | 9.22 | 8.8 | 8.98 | 9.21 | 117300.0 | 9.21 |
| 2020-07-09 | 9.66 | 9.02 | 9.65 | 9.02 | 180900.0 | 9.02 |
| 2020-07-08 | 9.98 | 9.4 | 9.98 | 9.49 | 208100.0 | 9.49 |
| 2020-07-07 | 10.15 | 9.78 | 9.84 | 9.83 | 109200.0 | 9.83 |
| 2020-07-06 | 10.48 | 9.86 | 10.17 | 9.94 | 211000.0 | 9.94 |
| 2020-07-02 | 10.22 | 9.81 | 10.09 | 10.2 | 186200.0 | 10.2 |
| 2020-07-01 | 10.24 | 9.78 | 10.06 | 9.8 | 127700.0 | 9.8 |
| 2020-06-30 | 10.28 | 9.84 | 10.15 | 9.9 | 127300.0 | 9.9 |
| 2020-06-29 | 10.25 | 9.62 | 9.62 | 10.18 | 203500.0 | 10.18 |
| 2020-06-26 | 10.22 | 9.47 | 10.05 | 9.73 | 337800.0 | 9.73 |
| 2020-06-25 | 10.29 | 9.85 | 10.0 | 10.23 | 149200.0 | 10.23 |
| 2020-06-24 | 10.41 | 9.9 | 10.41 | 9.99 | 190300.0 | 9.99 |
| 2020-06-23 | 11.24 | 10.51 | 10.92 | 10.59 | 199900.0 | 10.59 |
| 2020-06-22 | 11.06 | 10.28 | 10.3 | 10.82 | 275100.0 | 10.82 |
| 2020-06-19 | 10.49 | 9.98 | 10.18 | 10.2 | 238700.0 | 10.2 |
| 2020-06-18 | 10.18 | 9.9 | 10.13 | 9.97 | 180500.0 | 9.97 |
| 2020-06-17 | 10.51 | 9.82 | 10.51 | 9.88 | 266400.0 | 9.88 |
| 2020-06-16 | 10.99 | 10.38 | 10.56 | 10.49 | 145700.0 | 10.49 |
| 2020-06-15 | 10.49 | 9.81 | 9.97 | 10.14 | 152400.0 | 10.14 |
| 2020-06-12 | 10.8 | 10.22 | 10.57 | 10.32 | 144800.0 | 10.32 |
| 2020-06-11 | 10.74 | 9.83 | 10.11 | 9.83 | 412000.0 | 9.83 |
| 2020-06-10 | 12.59 | 11.05 | 12.57 | 11.12 | 239300.0 | 11.12 |
| 2020-06-09 | 13.55 | 12.52 | 13.08 | 12.72 | 232700.0 | 12.72 |
| 2020-06-08 | 13.63 | 12.31 | 12.31 | 13.2 | 264300.0 | 13.2 |
| 2020-06-05 | 12.5 | 11.23 | 11.99 | 11.48 | 247900.0 | 11.48 |
| 2020-06-04 | 11.5 | 10.75 | 10.76 | 11.36 | 172100.0 | 11.36 |
| 2020-06-03 | 10.87 | 10.41 | 10.53 | 10.66 | 119300.0 | 10.66 |
| 2020-06-02 | 10.56 | 10.19 | 10.41 | 10.4 | 117200.0 | 10.4 |
| 2020-06-01 | 10.8 | 10.16 | 10.42 | 10.22 | 71100.0 | 10.22 |
| 2020-05-29 | 10.65 | 10.13 | 10.5 | 10.24 | 122500.0 | 10.24 |
| 2020-05-28 | 11.7 | 10.64 | 11.7 | 10.65 | 86400.0 | 10.65 |
| 2020-05-27 | 11.66 | 10.81 | 11.37 | 11.36 | 127000.0 | 11.36 |
| 2020-05-26 | 11.37 | 11.0 | 11.0 | 11.23 | 101200.0 | 11.23 |
| 2020-05-22 | 10.69 | 9.94 | 10.28 | 10.68 | 128000.0 | 10.68 |
| 2020-05-21 | 10.44 | 10.03 | 10.26 | 10.03 | 58600.0 | 10.03 |
| 2020-05-20 | 10.26 | 9.8 | 10.01 | 10.13 | 102000.0 | 10.13 |
| 2020-05-19 | 10.6 | 9.75 | 10.6 | 9.75 | 61800.0 | 9.75 |
| 2020-05-18 | 10.89 | 10.16 | 10.55 | 10.55 | 153600.0 | 10.55 |
| 2020-05-15 | 10.5 | 10.02 | 10.49 | 10.02 | 58100.0 | 10.02 |
| 2020-05-14 | 10.58 | 9.69 | 10.05 | 10.37 | 95700.0 | 10.37 |
| 2020-05-13 | 11.22 | 10.23 | 10.51 | 10.3 | 99300.0 | 10.3 |
| 2020-05-12 | 12.07 | 10.83 | 11.8 | 10.83 | 87200.0 | 10.83 |
| 2020-05-11 | 12.82 | 11.8 | 12.81 | 11.8 | 58400.0 | 11.8 |
| 2020-05-08 | 12.99 | 11.71 | 11.76 | 12.75 | 73800.0 | 12.75 |
| 2020-05-07 | 12.1 | 11.4 | 11.72 | 11.53 | 48700.0 | 11.53 |
| 2020-05-06 | 12.06 | 11.31 | 11.81 | 11.35 | 40400.0 | 11.35 |
| 2020-05-05 | 12.77 | 11.64 | 12.66 | 11.66 | 53200.0 | 11.66 |
| 2020-05-04 | 13.5 | 11.56 | 12.0 | 12.32 | 164200.0 | 12.32 |
| 2020-05-01 | 13.3 | 12.08 | 13.04 | 12.26 | 82400.0 | 12.26 |
| 2020-04-30 | 14.5 | 13.09 | 14.15 | 13.32 | 77000.0 | 13.32 |
| 2020-04-29 | 14.99 | 12.93 | 13.5 | 14.58 | 128600.0 | 14.58 |
| 2020-04-28 | 13.25 | 11.54 | 11.89 | 13.25 | 105900.0 | 13.25 |
| 2020-04-27 | 11.58 | 10.5 | 10.77 | 11.41 | 99300.0 | 11.41 |
| 2020-04-24 | 10.49 | 9.81 | 10.47 | 10.29 | 59400.0 | 10.29 |
| 2020-04-23 | 10.71 | 10.23 | 10.4 | 10.36 | 33500.0 | 10.36 |
| 2020-04-22 | 10.89 | 9.75 | 10.48 | 10.4 | 77200.0 | 10.4 |
| 2020-04-21 | 10.43 | 9.98 | 9.98 | 10.11 | 43500.0 | 10.11 |
| 2020-04-20 | 11.45 | 10.05 | 11.45 | 10.33 | 128600.0 | 10.33 |
| 2020-04-17 | 11.96 | 11.35 | 11.46 | 11.42 | 73200.0 | 11.42 |
| 2020-04-16 | 12.65 | 11.03 | 12.52 | 11.44 | 49600.0 | 11.44 |
| 2020-04-15 | 13.28 | 11.72 | 12.97 | 12.48 | 58000.0 | 12.48 |
| 2020-04-14 | 13.3 | 12.26 | 12.77 | 12.92 | 87000.0 | 12.92 |
| 2020-04-13 | 12.74 | 11.4 | 12.02 | 11.99 | 89700.0 | 11.99 |
| 2020-04-09 | 12.0 | 10.4 | 10.47 | 11.64 | 93400.0 | 11.64 |
| 2020-04-08 | 10.68 | 9.9 | 10.3 | 10.33 | 81300.0 | 10.33 |
| 2020-04-07 | 10.5 | 9.75 | 10.42 | 9.86 | 62900.0 | 9.86 |
| 2020-04-06 | 10.4 | 9.75 | 10.18 | 10.05 | 58900.0 | 10.05 |
| 2020-04-03 | 9.82 | 8.68 | 9.82 | 9.58 | 60000.0 | 9.58 |
| 2020-04-02 | 10.16 | 9.0 | 9.82 | 9.74 | 44400.0 | 9.74 |
| 2020-04-01 | 10.51 | 9.43 | 10.23 | 9.43 | 78600.0 | 9.43 |
| 2020-03-31 | 11.7 | 10.55 | 11.7 | 10.93 | 56700.0 | 10.93 |
| 2020-03-30 | 11.65 | 10.67 | 11.39 | 11.65 | 36500.0 | 11.65 |
| 2020-03-27 | 12.13 | 11.04 | 11.6 | 11.46 | 64600.0 | 11.46 |
| 2020-03-26 | 11.85 | 11.03 | 11.03 | 11.8 | 47100.0 | 11.8 |
| 2020-03-25 | 11.54 | 9.61 | 10.04 | 10.82 | 73900.0 | 10.82 |
| 2020-03-24 | 10.5 | 9.53 | 10.34 | 10.14 | 94000.0 | 10.14 |
| 2020-03-23 | 10.47 | 8.89 | 9.79 | 9.84 | 97200.0 | 9.84 |
| 2020-03-20 | 11.26 | 8.75 | 11.08 | 10.28 | 132800.0 | 10.28 |
| 2020-03-19 | 10.79 | 9.21 | 9.5 | 10.58 | 67900.0 | 10.58 |
| 2020-03-18 | 11.74 | 9.16 | 11.51 | 9.55 | 69800.0 | 9.55 |
| 2020-03-17 | 12.01 | 8.88 | 9.5 | 12.01 | 100300.0 | 12.01 |
| 2020-03-16 | 11.5 | 8.88 | 11.5 | 9.44 | 99500.0 | 9.44 |
| 2020-03-13 | 12.8 | 11.47 | 12.29 | 11.77 | 68600.0 | 11.77 |
| 2020-03-12 | 14.46 | 10.98 | 14.46 | 11.79 | 132500.0 | 11.79 |
| 2020-03-11 | 16.08 | 14.56 | 15.78 | 14.96 | 69100.0 | 14.96 |
| 2020-03-10 | 17.43 | 15.69 | 17.0 | 16.28 | 126400.0 | 16.28 |
| 2020-03-09 | 16.97 | 14.51 | 16.97 | 14.89 | 58000.0 | 14.89 |
| 2020-03-06 | 17.49 | 16.76 | 17.0 | 17.47 | 44800.0 | 17.47 |
| 2020-03-05 | 17.89 | 16.94 | 17.35 | 17.3 | 43100.0 | 17.3 |
| 2020-03-04 | 17.94 | 17.32 | 17.5 | 17.78 | 24300.0 | 17.78 |
| 2020-03-03 | 18.25 | 17.0 | 18.18 | 17.3 | 60000.0 | 17.3 |
| 2020-03-02 | 18.35 | 17.08 | 17.75 | 17.9 | 64000.0 | 17.9 |
| 2020-02-28 | 17.63 | 16.64 | 17.25 | 17.31 | 70700.0 | 17.31 |
| 2020-02-27 | 18.64 | 17.46 | 18.0 | 17.54 | 70300.0 | 17.54 |
| 2020-02-26 | 18.24 | 17.64 | 17.96 | 18.01 | 30500.0 | 18.01 |
| 2020-02-25 | 18.9 | 17.57 | 18.68 | 17.99 | 69400.0 | 17.99 |
| 2020-02-24 | 18.97 | 17.32 | 18.97 | 18.42 | 69400.0 | 18.42 |
| 2020-02-21 | 20.19 | 19.17 | 20.19 | 19.39 | 42900.0 | 19.39 |
| 2020-02-20 | 20.23 | 19.53 | 19.8 | 20.16 | 44800.0 | 20.16 |
| 2020-02-19 | 20.14 | 19.58 | 19.58 | 19.81 | 42200.0 | 19.81 |
| 2020-02-18 | 20.09 | 19.24 | 19.94 | 19.68 | 113600.0 | 19.68 |