| 名前 | Resolute Forest Products Inc. Common Stock |
| ティッカー | RFP |
| 国 | Canada |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.18 | 10.47 | 10.51 | 10.62 | 1254800.0 | 10.62 |
| 2021-02-12 | 10.52 | 9.66 | 10.02 | 10.45 | 1043200.0 | 10.45 |
| 2021-02-11 | 9.98 | 9.19 | 9.32 | 9.92 | 664200.0 | 9.92 |
| 2021-02-10 | 9.28 | 8.6 | 8.71 | 9.25 | 531300.0 | 9.25 |
| 2021-02-09 | 8.67 | 8.12 | 8.32 | 8.63 | 370800.0 | 8.63 |
| 2021-02-08 | 8.29 | 7.85 | 7.95 | 8.29 | 478900.0 | 8.29 |
| 2021-02-05 | 8.24 | 7.75 | 8.11 | 7.9 | 521800.0 | 7.9 |
| 2021-02-04 | 9.0 | 7.69 | 8.65 | 8.09 | 748600.0 | 8.09 |
| 2021-02-03 | 8.97 | 8.75 | 8.83 | 8.87 | 576000.0 | 8.87 |
| 2021-02-02 | 8.84 | 8.59 | 8.81 | 8.79 | 364600.0 | 8.79 |
| 2021-02-01 | 8.76 | 8.17 | 8.17 | 8.69 | 993200.0 | 8.69 |
| 2021-01-29 | 8.34 | 7.85 | 7.96 | 8.15 | 647300.0 | 8.15 |
| 2021-01-28 | 8.05 | 7.76 | 7.96 | 7.97 | 358500.0 | 7.97 |
| 2021-01-27 | 7.98 | 7.56 | 7.93 | 7.86 | 394200.0 | 7.86 |
| 2021-01-26 | 8.4 | 8.05 | 8.2 | 8.1 | 229500.0 | 8.1 |
| 2021-01-25 | 8.42 | 8.09 | 8.09 | 8.23 | 410700.0 | 8.23 |
| 2021-01-22 | 8.27 | 7.95 | 8.26 | 8.09 | 215200.0 | 8.09 |
| 2021-01-21 | 8.61 | 8.3 | 8.43 | 8.33 | 339500.0 | 8.33 |
| 2021-01-20 | 8.53 | 8.04 | 8.14 | 8.39 | 480300.0 | 8.39 |
| 2021-01-19 | 8.15 | 7.37 | 7.53 | 8.04 | 621900.0 | 8.04 |
| 2021-01-15 | 7.76 | 7.2 | 7.3 | 7.53 | 480600.0 | 7.53 |
| 2021-01-14 | 7.57 | 7.17 | 7.25 | 7.41 | 228100.0 | 7.41 |
| 2021-01-13 | 7.35 | 7.1 | 7.25 | 7.27 | 184500.0 | 7.27 |
| 2021-01-12 | 7.37 | 7.1 | 7.36 | 7.25 | 437300.0 | 7.25 |
| 2021-01-11 | 7.36 | 7.01 | 7.06 | 7.32 | 224200.0 | 7.32 |
| 2021-01-08 | 7.31 | 6.94 | 7.31 | 7.16 | 224500.0 | 7.16 |
| 2021-01-07 | 7.24 | 6.83 | 7.01 | 7.19 | 245500.0 | 7.19 |
| 2021-01-06 | 7.09 | 6.46 | 6.46 | 6.99 | 528400.0 | 6.99 |
| 2021-01-05 | 6.54 | 6.3 | 6.48 | 6.48 | 549600.0 | 6.48 |
| 2021-01-04 | 6.74 | 6.37 | 6.56 | 6.47 | 219300.0 | 6.47 |
| 2020-12-31 | 6.65 | 6.36 | 6.54 | 6.54 | 221700.0 | 6.54 |
| 2020-12-30 | 6.65 | 6.47 | 6.51 | 6.57 | 120000.0 | 6.57 |
| 2020-12-29 | 6.62 | 6.36 | 6.36 | 6.51 | 269300.0 | 6.51 |
| 2020-12-28 | 6.67 | 6.34 | 6.35 | 6.41 | 314600.0 | 6.41 |
| 2020-12-24 | 6.29 | 6.12 | 6.25 | 6.28 | 70300.0 | 6.28 |
| 2020-12-23 | 6.34 | 6.11 | 6.13 | 6.25 | 254000.0 | 6.25 |
| 2020-12-22 | 6.19 | 6.03 | 6.13 | 6.1 | 199200.0 | 6.1 |
| 2020-12-21 | 6.34 | 6.07 | 6.26 | 6.21 | 242100.0 | 6.21 |
| 2020-12-18 | 6.82 | 6.29 | 6.58 | 6.38 | 632700.0 | 6.38 |
| 2020-12-17 | 6.37 | 6.22 | 6.3 | 6.32 | 166700.0 | 6.32 |
| 2020-12-16 | 6.38 | 6.15 | 6.38 | 6.28 | 206800.0 | 6.28 |
| 2020-12-15 | 6.37 | 6.14 | 6.14 | 6.35 | 191900.0 | 6.35 |
| 2020-12-14 | 6.45 | 6.16 | 6.44 | 6.17 | 256000.0 | 6.17 |
| 2020-12-11 | 6.5 | 6.26 | 6.41 | 6.39 | 245500.0 | 6.39 |
| 2020-12-10 | 6.5 | 6.14 | 6.14 | 6.45 | 238800.0 | 6.45 |
| 2020-12-09 | 6.37 | 6.03 | 6.17 | 6.23 | 233200.0 | 6.23 |
| 2020-12-08 | 6.16 | 5.96 | 6.08 | 6.13 | 225500.0 | 6.13 |
| 2020-12-07 | 6.35 | 6.05 | 6.31 | 6.12 | 206600.0 | 6.12 |
| 2020-12-04 | 6.4 | 5.88 | 5.91 | 6.3 | 369200.0 | 6.3 |
| 2020-12-03 | 6.0 | 5.49 | 5.49 | 5.82 | 649800.0 | 5.82 |
| 2020-12-02 | 5.6 | 5.47 | 5.49 | 5.58 | 241800.0 | 5.58 |
| 2020-12-01 | 5.61 | 5.44 | 5.55 | 5.49 | 124500.0 | 5.49 |
| 2020-11-30 | 5.59 | 5.43 | 5.45 | 5.48 | 227700.0 | 5.48 |
| 2020-11-27 | 5.64 | 5.44 | 5.64 | 5.49 | 192300.0 | 5.49 |
| 2020-11-25 | 5.7 | 5.41 | 5.67 | 5.6 | 332100.0 | 5.6 |
| 2020-11-24 | 5.87 | 5.47 | 5.54 | 5.76 | 476300.0 | 5.76 |
| 2020-11-23 | 5.68 | 5.21 | 5.21 | 5.54 | 501100.0 | 5.54 |
| 2020-11-20 | 5.23 | 4.95 | 5.05 | 5.23 | 235600.0 | 5.23 |
| 2020-11-19 | 5.13 | 4.93 | 4.93 | 5.07 | 177800.0 | 5.07 |
| 2020-11-18 | 5.21 | 4.97 | 5.01 | 4.98 | 208100.0 | 4.98 |
| 2020-11-17 | 5.09 | 4.95 | 5.01 | 5.03 | 285500.0 | 5.03 |
| 2020-11-16 | 5.14 | 5.01 | 5.05 | 5.05 | 150700.0 | 5.05 |
| 2020-11-13 | 5.1 | 4.96 | 5.07 | 5.01 | 144500.0 | 5.01 |
| 2020-11-12 | 5.05 | 4.91 | 4.95 | 4.98 | 317100.0 | 4.98 |
| 2020-11-11 | 5.04 | 4.83 | 4.97 | 4.97 | 230400.0 | 4.97 |
| 2020-11-10 | 5.1 | 4.71 | 4.71 | 4.96 | 236600.0 | 4.96 |
| 2020-11-09 | 5.25 | 4.72 | 5.25 | 4.73 | 370000.0 | 4.73 |
| 2020-11-06 | 5.1 | 4.81 | 5.0 | 4.85 | 363500.0 | 4.85 |
| 2020-11-05 | 5.13 | 4.6 | 4.72 | 5.04 | 693600.0 | 5.04 |
| 2020-11-04 | 4.95 | 4.74 | 4.95 | 4.88 | 397800.0 | 4.88 |
| 2020-11-03 | 5.1 | 4.76 | 4.76 | 4.97 | 449400.0 | 4.97 |
| 2020-11-02 | 4.81 | 4.58 | 4.67 | 4.65 | 226000.0 | 4.65 |
| 2020-10-30 | 4.69 | 4.54 | 4.54 | 4.59 | 269300.0 | 4.59 |
| 2020-10-29 | 4.72 | 4.36 | 4.41 | 4.62 | 259600.0 | 4.62 |
| 2020-10-28 | 4.83 | 4.36 | 4.75 | 4.39 | 300100.0 | 4.39 |
| 2020-10-27 | 4.94 | 4.77 | 4.83 | 4.89 | 300800.0 | 4.89 |
| 2020-10-26 | 5.02 | 4.72 | 4.97 | 4.82 | 341400.0 | 4.82 |
| 2020-10-23 | 5.18 | 4.94 | 5.08 | 5.04 | 110100.0 | 5.04 |
| 2020-10-22 | 5.25 | 5.01 | 5.25 | 5.05 | 299000.0 | 5.05 |
| 2020-10-21 | 5.29 | 5.13 | 5.13 | 5.16 | 185800.0 | 5.16 |
| 2020-10-20 | 5.36 | 4.91 | 4.95 | 5.17 | 336500.0 | 5.17 |
| 2020-10-19 | 5.06 | 4.79 | 4.95 | 4.84 | 422200.0 | 4.84 |
| 2020-10-16 | 5.16 | 4.96 | 5.14 | 4.98 | 252500.0 | 4.98 |
| 2020-10-15 | 5.2 | 5.05 | 5.07 | 5.14 | 218200.0 | 5.14 |
| 2020-10-14 | 5.3 | 5.12 | 5.13 | 5.17 | 198300.0 | 5.17 |
| 2020-10-13 | 5.18 | 5.0 | 5.06 | 5.16 | 147000.0 | 5.16 |
| 2020-10-12 | 5.23 | 5.01 | 5.14 | 5.18 | 207500.0 | 5.18 |
| 2020-10-09 | 5.39 | 5.13 | 5.33 | 5.19 | 209800.0 | 5.19 |
| 2020-10-08 | 5.29 | 5.07 | 5.15 | 5.27 | 219000.0 | 5.27 |
| 2020-10-07 | 5.19 | 5.0 | 5.06 | 5.13 | 178100.0 | 5.13 |
| 2020-10-06 | 5.12 | 4.92 | 5.08 | 4.95 | 479400.0 | 4.95 |
| 2020-10-05 | 5.11 | 4.9 | 4.95 | 5.0 | 290000.0 | 5.0 |
| 2020-10-02 | 4.95 | 4.42 | 4.48 | 4.88 | 396000.0 | 4.88 |
| 2020-10-01 | 4.79 | 4.46 | 4.54 | 4.58 | 463800.0 | 4.58 |
| 2020-09-30 | 4.7 | 4.33 | 4.33 | 4.48 | 603800.0 | 4.48 |
| 2020-09-29 | 4.34 | 4.08 | 4.32 | 4.26 | 516800.0 | 4.26 |
| 2020-09-28 | 4.46 | 4.26 | 4.33 | 4.36 | 244400.0 | 4.36 |
| 2020-09-25 | 4.32 | 4.07 | 4.27 | 4.21 | 316500.0 | 4.21 |
| 2020-09-24 | 4.47 | 4.25 | 4.33 | 4.27 | 313800.0 | 4.27 |
| 2020-09-23 | 4.89 | 4.4 | 4.85 | 4.41 | 602200.0 | 4.41 |
| 2020-09-22 | 5.09 | 4.81 | 5.01 | 4.92 | 603400.0 | 4.92 |
| 2020-09-21 | 5.08 | 4.79 | 5.01 | 5.07 | 665200.0 | 5.07 |
| 2020-09-18 | 5.19 | 4.92 | 5.04 | 5.17 | 1035700.0 | 5.17 |
| 2020-09-17 | 5.05 | 4.7 | 4.91 | 4.96 | 790300.0 | 4.96 |
| 2020-09-16 | 5.13 | 4.92 | 5.09 | 4.99 | 687800.0 | 4.99 |
| 2020-09-15 | 5.2 | 4.84 | 4.91 | 5.09 | 904300.0 | 5.09 |
| 2020-09-14 | 5.14 | 4.87 | 5.0 | 4.91 | 846900.0 | 4.91 |
| 2020-09-11 | 5.24 | 4.89 | 4.94 | 4.96 | 1077400.0 | 4.96 |
| 2020-09-10 | 5.04 | 4.75 | 4.75 | 4.95 | 494500.0 | 4.95 |
| 2020-09-09 | 4.82 | 4.53 | 4.76 | 4.75 | 489500.0 | 4.75 |
| 2020-09-08 | 4.91 | 4.63 | 4.71 | 4.75 | 822900.0 | 4.75 |
| 2020-09-04 | 5.07 | 4.65 | 4.67 | 4.86 | 722800.0 | 4.86 |
| 2020-09-03 | 4.9 | 4.65 | 4.84 | 4.65 | 577300.0 | 4.65 |
| 2020-09-02 | 4.96 | 4.78 | 4.92 | 4.87 | 337300.0 | 4.87 |
| 2020-09-01 | 4.98 | 4.67 | 4.7 | 4.92 | 733700.0 | 4.92 |
| 2020-08-31 | 5.08 | 4.73 | 5.05 | 4.73 | 1163000.0 | 4.73 |
| 2020-08-28 | 5.17 | 4.7 | 4.71 | 5.1 | 992400.0 | 5.1 |
| 2020-08-27 | 4.9 | 4.55 | 4.66 | 4.76 | 636500.0 | 4.76 |
| 2020-08-26 | 4.72 | 4.56 | 4.64 | 4.66 | 514100.0 | 4.66 |
| 2020-08-25 | 4.88 | 4.51 | 4.82 | 4.69 | 1126800.0 | 4.69 |
| 2020-08-24 | 4.9 | 4.28 | 4.28 | 4.81 | 1865700.0 | 4.81 |
| 2020-08-21 | 4.53 | 4.15 | 4.36 | 4.25 | 981700.0 | 4.25 |
| 2020-08-20 | 4.71 | 4.21 | 4.65 | 4.45 | 1562200.0 | 4.45 |
| 2020-08-19 | 4.69 | 3.9 | 3.99 | 4.56 | 3963500.0 | 4.56 |
| 2020-08-18 | 3.86 | 3.7 | 3.86 | 3.7 | 524500.0 | 3.7 |
| 2020-08-17 | 3.9 | 3.39 | 3.39 | 3.83 | 716200.0 | 3.83 |
| 2020-08-14 | 3.43 | 3.25 | 3.27 | 3.35 | 508400.0 | 3.35 |
| 2020-08-13 | 3.32 | 3.11 | 3.11 | 3.28 | 330800.0 | 3.28 |
| 2020-08-12 | 3.24 | 2.86 | 3.19 | 3.15 | 978800.0 | 3.15 |
| 2020-08-11 | 3.49 | 3.23 | 3.48 | 3.26 | 672400.0 | 3.26 |
| 2020-08-10 | 3.53 | 3.13 | 3.25 | 3.38 | 794300.0 | 3.38 |
| 2020-08-07 | 3.35 | 3.08 | 3.14 | 3.23 | 428200.0 | 3.23 |
| 2020-08-06 | 3.18 | 3.01 | 3.11 | 3.13 | 235000.0 | 3.13 |
| 2020-08-05 | 3.33 | 3.02 | 3.3 | 3.07 | 287600.0 | 3.07 |
| 2020-08-04 | 3.36 | 3.06 | 3.3 | 3.21 | 398000.0 | 3.21 |
| 2020-08-03 | 3.38 | 3.04 | 3.05 | 3.33 | 402300.0 | 3.33 |
| 2020-07-31 | 3.5 | 3.0 | 3.39 | 3.03 | 1045900.0 | 3.03 |
| 2020-07-30 | 4.58 | 3.11 | 3.15 | 3.51 | 5640300.0 | 3.51 |
| 2020-07-29 | 3.1 | 2.97 | 3.02 | 3.07 | 147200.0 | 3.07 |
| 2020-07-28 | 3.06 | 2.9 | 3.0 | 2.98 | 240000.0 | 2.98 |
| 2020-07-27 | 3.18 | 2.75 | 2.8 | 2.98 | 613200.0 | 2.98 |
| 2020-07-24 | 2.95 | 2.77 | 2.8 | 2.87 | 208000.0 | 2.87 |
| 2020-07-23 | 2.85 | 2.7 | 2.7 | 2.77 | 235200.0 | 2.77 |
| 2020-07-22 | 2.78 | 2.63 | 2.63 | 2.71 | 245100.0 | 2.71 |
| 2020-07-21 | 2.79 | 2.6 | 2.6 | 2.66 | 373500.0 | 2.66 |
| 2020-07-20 | 2.74 | 2.51 | 2.74 | 2.57 | 317300.0 | 2.57 |
| 2020-07-17 | 2.76 | 2.46 | 2.46 | 2.68 | 383400.0 | 2.68 |
| 2020-07-16 | 2.59 | 2.5 | 2.56 | 2.5 | 138600.0 | 2.5 |
| 2020-07-15 | 2.69 | 2.55 | 2.59 | 2.55 | 184200.0 | 2.55 |
| 2020-07-14 | 2.59 | 2.38 | 2.38 | 2.52 | 313900.0 | 2.52 |
| 2020-07-13 | 2.59 | 2.43 | 2.47 | 2.43 | 346500.0 | 2.43 |
| 2020-07-10 | 2.5 | 2.23 | 2.35 | 2.43 | 263600.0 | 2.43 |
| 2020-07-09 | 2.38 | 2.16 | 2.37 | 2.29 | 138500.0 | 2.29 |
| 2020-07-08 | 2.52 | 2.3 | 2.3 | 2.41 | 601000.0 | 2.41 |
| 2020-07-07 | 2.39 | 2.29 | 2.39 | 2.31 | 183100.0 | 2.31 |
| 2020-07-06 | 2.46 | 2.21 | 2.32 | 2.42 | 184000.0 | 2.42 |
| 2020-07-02 | 2.26 | 2.12 | 2.24 | 2.23 | 134400.0 | 2.23 |
| 2020-07-01 | 2.25 | 2.11 | 2.11 | 2.14 | 157000.0 | 2.14 |
| 2020-06-30 | 2.19 | 2.1 | 2.1 | 2.11 | 267500.0 | 2.11 |
| 2020-06-29 | 2.16 | 1.87 | 1.87 | 2.14 | 339400.0 | 2.14 |
| 2020-06-26 | 1.99 | 1.93 | 1.99 | 1.94 | 196400.0 | 1.94 |
| 2020-06-25 | 2.06 | 1.91 | 1.99 | 2.01 | 311000.0 | 2.01 |
| 2020-06-24 | 2.1 | 1.97 | 2.07 | 2.02 | 234200.0 | 2.02 |
| 2020-06-23 | 2.24 | 2.01 | 2.06 | 2.18 | 408100.0 | 2.18 |
| 2020-06-22 | 2.09 | 1.97 | 2.09 | 2.0 | 376300.0 | 2.0 |
| 2020-06-19 | 2.18 | 1.98 | 2.1 | 2.09 | 664400.0 | 2.09 |
| 2020-06-18 | 2.04 | 1.91 | 2.02 | 1.94 | 493600.0 | 1.94 |
| 2020-06-17 | 2.18 | 1.95 | 2.18 | 2.07 | 407100.0 | 2.07 |
| 2020-06-16 | 2.31 | 2.12 | 2.3 | 2.14 | 250600.0 | 2.14 |
| 2020-06-15 | 2.19 | 1.94 | 2.02 | 2.12 | 268700.0 | 2.12 |
| 2020-06-12 | 2.21 | 2.01 | 2.01 | 2.08 | 189200.0 | 2.08 |
| 2020-06-11 | 2.25 | 1.92 | 2.24 | 1.92 | 275700.0 | 1.92 |
| 2020-06-10 | 2.51 | 2.26 | 2.47 | 2.28 | 327800.0 | 2.28 |
| 2020-06-09 | 2.73 | 2.44 | 2.47 | 2.53 | 434400.0 | 2.53 |
| 2020-06-08 | 2.55 | 2.38 | 2.55 | 2.51 | 362000.0 | 2.51 |
| 2020-06-05 | 2.53 | 2.2 | 2.35 | 2.49 | 247800.0 | 2.49 |
| 2020-06-04 | 2.41 | 2.22 | 2.4 | 2.33 | 162700.0 | 2.33 |
| 2020-06-03 | 2.42 | 2.08 | 2.08 | 2.4 | 340700.0 | 2.4 |
| 2020-06-02 | 2.09 | 1.89 | 1.9 | 2.08 | 204900.0 | 2.08 |
| 2020-06-01 | 1.93 | 1.83 | 1.85 | 1.92 | 259100.0 | 1.92 |
| 2020-05-29 | 1.91 | 1.8 | 1.89 | 1.86 | 225400.0 | 1.86 |
| 2020-05-28 | 1.98 | 1.86 | 1.95 | 1.89 | 216600.0 | 1.89 |
| 2020-05-27 | 1.99 | 1.85 | 1.94 | 1.9 | 172500.0 | 1.9 |
| 2020-05-26 | 1.95 | 1.86 | 1.87 | 1.94 | 144900.0 | 1.94 |
| 2020-05-22 | 1.94 | 1.78 | 1.94 | 1.86 | 159800.0 | 1.86 |
| 2020-05-21 | 1.94 | 1.85 | 1.88 | 1.9 | 146000.0 | 1.9 |
| 2020-05-20 | 1.99 | 1.85 | 1.94 | 1.91 | 124500.0 | 1.91 |
| 2020-05-19 | 2.02 | 1.84 | 2.02 | 1.9 | 186600.0 | 1.9 |
| 2020-05-18 | 1.97 | 1.82 | 1.83 | 1.94 | 160400.0 | 1.94 |
| 2020-05-15 | 1.8 | 1.7 | 1.71 | 1.73 | 95600.0 | 1.73 |
| 2020-05-14 | 1.78 | 1.63 | 1.72 | 1.74 | 133700.0 | 1.74 |
| 2020-05-13 | 1.93 | 1.73 | 1.93 | 1.77 | 232200.0 | 1.77 |
| 2020-05-12 | 2.1 | 1.93 | 2.08 | 1.93 | 271300.0 | 1.93 |
| 2020-05-11 | 2.13 | 1.86 | 2.04 | 2.1 | 219100.0 | 2.1 |
| 2020-05-08 | 2.13 | 1.92 | 1.93 | 2.1 | 230200.0 | 2.1 |
| 2020-05-07 | 1.93 | 1.77 | 1.8 | 1.89 | 193900.0 | 1.89 |
| 2020-05-06 | 1.83 | 1.66 | 1.82 | 1.81 | 176200.0 | 1.81 |
| 2020-05-05 | 2.01 | 1.79 | 1.99 | 1.79 | 274300.0 | 1.79 |
| 2020-05-04 | 2.14 | 1.9 | 2.12 | 1.91 | 255500.0 | 1.91 |
| 2020-05-01 | 2.44 | 2.0 | 2.41 | 2.04 | 219900.0 | 2.04 |
| 2020-04-30 | 2.48 | 2.29 | 2.45 | 2.41 | 256900.0 | 2.41 |
| 2020-04-29 | 2.43 | 2.31 | 2.34 | 2.37 | 338000.0 | 2.37 |
| 2020-04-28 | 2.29 | 1.98 | 1.98 | 2.21 | 448200.0 | 2.21 |
| 2020-04-27 | 1.95 | 1.63 | 1.66 | 1.93 | 248100.0 | 1.93 |
| 2020-04-24 | 1.68 | 1.57 | 1.6 | 1.61 | 123200.0 | 1.61 |
| 2020-04-23 | 1.68 | 1.58 | 1.6 | 1.62 | 134100.0 | 1.62 |
| 2020-04-22 | 1.65 | 1.51 | 1.51 | 1.58 | 213400.0 | 1.58 |
| 2020-04-21 | 1.56 | 1.47 | 1.52 | 1.51 | 222100.0 | 1.51 |
| 2020-04-20 | 1.6 | 1.48 | 1.6 | 1.57 | 158900.0 | 1.57 |
| 2020-04-17 | 1.63 | 1.47 | 1.51 | 1.62 | 199300.0 | 1.62 |
| 2020-04-16 | 1.53 | 1.34 | 1.53 | 1.38 | 258900.0 | 1.38 |
| 2020-04-15 | 1.6 | 1.45 | 1.6 | 1.54 | 200900.0 | 1.54 |
| 2020-04-14 | 1.77 | 1.61 | 1.66 | 1.65 | 234500.0 | 1.65 |
| 2020-04-13 | 1.82 | 1.53 | 1.78 | 1.65 | 223400.0 | 1.65 |
| 2020-04-09 | 1.71 | 1.43 | 1.43 | 1.67 | 286000.0 | 1.67 |
| 2020-04-08 | 1.44 | 1.35 | 1.39 | 1.39 | 237100.0 | 1.39 |
| 2020-04-07 | 1.56 | 1.35 | 1.52 | 1.36 | 325700.0 | 1.36 |
| 2020-04-06 | 1.48 | 1.28 | 1.3 | 1.41 | 389600.0 | 1.41 |
| 2020-04-03 | 1.28 | 1.16 | 1.28 | 1.22 | 251800.0 | 1.22 |
| 2020-04-02 | 1.3 | 1.16 | 1.19 | 1.27 | 266500.0 | 1.27 |
| 2020-04-01 | 1.27 | 1.14 | 1.26 | 1.17 | 286300.0 | 1.17 |
| 2020-03-31 | 1.36 | 1.26 | 1.36 | 1.26 | 249900.0 | 1.26 |
| 2020-03-30 | 1.44 | 1.26 | 1.44 | 1.3 | 350400.0 | 1.3 |
| 2020-03-27 | 1.63 | 1.38 | 1.63 | 1.42 | 245600.0 | 1.42 |
| 2020-03-26 | 1.77 | 1.44 | 1.61 | 1.53 | 470900.0 | 1.53 |
| 2020-03-25 | 1.64 | 1.37 | 1.51 | 1.48 | 541900.0 | 1.48 |
| 2020-03-24 | 1.48 | 1.35 | 1.37 | 1.44 | 340100.0 | 1.44 |
| 2020-03-23 | 1.57 | 1.26 | 1.34 | 1.31 | 300600.0 | 1.31 |
| 2020-03-20 | 1.8 | 1.33 | 1.64 | 1.35 | 2116600.0 | 1.35 |
| 2020-03-19 | 1.74 | 1.52 | 1.68 | 1.63 | 375000.0 | 1.63 |
| 2020-03-18 | 1.77 | 1.55 | 1.75 | 1.6 | 345700.0 | 1.6 |
| 2020-03-17 | 1.97 | 1.8 | 1.94 | 1.82 | 335000.0 | 1.82 |
| 2020-03-16 | 2.16 | 1.8 | 1.9 | 1.91 | 308500.0 | 1.91 |
| 2020-03-13 | 2.03 | 1.83 | 1.99 | 2.01 | 312000.0 | 2.01 |
| 2020-03-12 | 1.98 | 1.8 | 1.94 | 1.83 | 452400.0 | 1.83 |
| 2020-03-11 | 2.11 | 1.9 | 2.11 | 2.02 | 444900.0 | 2.02 |
| 2020-03-10 | 2.28 | 2.0 | 2.19 | 2.12 | 325300.0 | 2.12 |
| 2020-03-09 | 2.4 | 2.15 | 2.34 | 2.17 | 383000.0 | 2.17 |
| 2020-03-06 | 2.63 | 2.42 | 2.6 | 2.48 | 514200.0 | 2.48 |
| 2020-03-05 | 2.81 | 2.61 | 2.8 | 2.65 | 378900.0 | 2.65 |
| 2020-03-04 | 2.97 | 2.73 | 2.87 | 2.87 | 359000.0 | 2.87 |
| 2020-03-03 | 3.06 | 2.78 | 2.91 | 2.87 | 548200.0 | 2.87 |
| 2020-03-02 | 2.94 | 2.69 | 2.79 | 2.87 | 359900.0 | 2.87 |
| 2020-02-28 | 2.75 | 2.58 | 2.66 | 2.66 | 377800.0 | 2.66 |
| 2020-02-27 | 2.76 | 2.61 | 2.7 | 2.64 | 419000.0 | 2.64 |
| 2020-02-26 | 2.86 | 2.75 | 2.83 | 2.75 | 467600.0 | 2.75 |
| 2020-02-25 | 2.91 | 2.77 | 2.88 | 2.8 | 460500.0 | 2.8 |
| 2020-02-24 | 2.99 | 2.8 | 2.95 | 2.91 | 369400.0 | 2.91 |
| 2020-02-21 | 3.08 | 2.96 | 3.06 | 3.01 | 417600.0 | 3.01 |
| 2020-02-20 | 3.16 | 3.02 | 3.13 | 3.08 | 456800.0 | 3.08 |
| 2020-02-19 | 3.19 | 3.13 | 3.14 | 3.13 | 184200.0 | 3.13 |
| 2020-02-18 | 3.24 | 3.12 | 3.15 | 3.15 | 324100.0 | 3.15 |