| 名前 | Range Resources Corporation Common Stock |
| ティッカー | RRC |
| 国 | United States |
| 上場年 | nan |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.18 | 10.37 | 10.95 | 10.94 | 9374200.0 | 10.94 |
| 2021-02-12 | 10.33 | 9.34 | 9.46 | 10.16 | 5476700.0 | 10.16 |
| 2021-02-11 | 10.51 | 9.31 | 10.21 | 9.57 | 6606200.0 | 9.57 |
| 2021-02-10 | 10.26 | 9.69 | 9.93 | 10.19 | 5488500.0 | 10.19 |
| 2021-02-09 | 10.11 | 9.56 | 9.73 | 9.77 | 4707900.0 | 9.77 |
| 2021-02-08 | 9.98 | 9.37 | 9.42 | 9.89 | 6098400.0 | 9.89 |
| 2021-02-05 | 9.6 | 9.22 | 9.55 | 9.26 | 5525200.0 | 9.26 |
| 2021-02-04 | 9.48 | 9.19 | 9.45 | 9.31 | 3199000.0 | 9.31 |
| 2021-02-03 | 9.72 | 8.97 | 9.4 | 9.46 | 6528100.0 | 9.46 |
| 2021-02-02 | 9.95 | 9.21 | 9.94 | 9.28 | 6084200.0 | 9.28 |
| 2021-02-01 | 9.97 | 9.34 | 9.67 | 9.62 | 5014500.0 | 9.62 |
| 2021-01-29 | 9.92 | 9.06 | 9.21 | 9.21 | 7003000.0 | 9.21 |
| 2021-01-28 | 10.1 | 8.99 | 9.62 | 9.34 | 6569000.0 | 9.34 |
| 2021-01-27 | 9.85 | 8.45 | 8.6 | 9.45 | 9379200.0 | 9.45 |
| 2021-01-26 | 9.39 | 8.64 | 9.15 | 8.71 | 6142800.0 | 8.71 |
| 2021-01-25 | 9.02 | 8.37 | 8.76 | 8.97 | 5156000.0 | 8.97 |
| 2021-01-22 | 8.71 | 8.21 | 8.38 | 8.7 | 4885400.0 | 8.7 |
| 2021-01-21 | 9.0 | 8.18 | 8.8 | 8.62 | 6871700.0 | 8.62 |
| 2021-01-20 | 9.82 | 8.59 | 9.6 | 8.85 | 8883800.0 | 8.85 |
| 2021-01-19 | 10.18 | 9.24 | 10.08 | 9.53 | 10572800.0 | 9.53 |
| 2021-01-15 | 10.31 | 9.79 | 9.85 | 10.2 | 11305300.0 | 10.2 |
| 2021-01-14 | 9.96 | 9.41 | 9.49 | 9.96 | 9241100.0 | 9.96 |
| 2021-01-13 | 9.48 | 8.83 | 9.12 | 9.27 | 10437600.0 | 9.27 |
| 2021-01-12 | 9.29 | 8.3 | 8.32 | 9.16 | 10551500.0 | 9.16 |
| 2021-01-11 | 7.99 | 7.21 | 7.31 | 7.97 | 4463300.0 | 7.97 |
| 2021-01-08 | 7.85 | 7.45 | 7.83 | 7.52 | 4510600.0 | 7.52 |
| 2021-01-07 | 7.87 | 7.61 | 7.75 | 7.74 | 4555100.0 | 7.74 |
| 2021-01-06 | 7.77 | 7.13 | 7.13 | 7.71 | 6207300.0 | 7.71 |
| 2021-01-05 | 7.81 | 7.23 | 7.24 | 7.43 | 6759600.0 | 7.43 |
| 2021-01-04 | 7.18 | 6.78 | 6.88 | 7.13 | 4948400.0 | 7.13 |
| 2020-12-31 | 6.81 | 6.58 | 6.67 | 6.7 | 3559300.0 | 6.7 |
| 2020-12-30 | 6.77 | 6.19 | 6.23 | 6.7 | 4495400.0 | 6.7 |
| 2020-12-29 | 6.64 | 6.21 | 6.59 | 6.24 | 5517900.0 | 6.24 |
| 2020-12-28 | 6.89 | 6.46 | 6.83 | 6.5 | 7519800.0 | 6.5 |
| 2020-12-24 | 7.4 | 7.0 | 7.38 | 7.03 | 1875500.0 | 7.03 |
| 2020-12-23 | 7.55 | 6.81 | 6.82 | 7.36 | 5935900.0 | 7.36 |
| 2020-12-22 | 7.06 | 6.78 | 6.95 | 6.86 | 3347600.0 | 6.86 |
| 2020-12-21 | 7.0 | 6.52 | 6.63 | 6.95 | 5582900.0 | 6.95 |
| 2020-12-18 | 6.99 | 6.77 | 6.96 | 6.85 | 11348500.0 | 6.85 |
| 2020-12-17 | 7.04 | 6.7 | 7.0 | 7.01 | 4133500.0 | 7.01 |
| 2020-12-16 | 7.38 | 6.81 | 7.38 | 6.88 | 7675900.0 | 6.88 |
| 2020-12-15 | 7.25 | 6.99 | 7.07 | 7.21 | 4910800.0 | 7.21 |
| 2020-12-14 | 7.44 | 7.0 | 7.4 | 7.07 | 6618800.0 | 7.07 |
| 2020-12-11 | 7.86 | 7.13 | 7.84 | 7.25 | 7598100.0 | 7.25 |
| 2020-12-10 | 7.76 | 7.1 | 7.1 | 7.72 | 9811600.0 | 7.72 |
| 2020-12-09 | 7.27 | 6.9 | 7.0 | 7.08 | 6185400.0 | 7.08 |
| 2020-12-08 | 7.12 | 6.67 | 6.76 | 6.85 | 5965900.0 | 6.85 |
| 2020-12-07 | 7.22 | 6.76 | 7.16 | 6.78 | 7870500.0 | 6.78 |
| 2020-12-04 | 7.42 | 6.99 | 6.99 | 7.42 | 6229700.0 | 7.42 |
| 2020-12-03 | 7.06 | 6.56 | 6.99 | 6.91 | 8244200.0 | 6.91 |
| 2020-12-02 | 7.62 | 7.1 | 7.21 | 7.11 | 4987100.0 | 7.11 |
| 2020-12-01 | 7.69 | 7.2 | 7.44 | 7.27 | 3855500.0 | 7.27 |
| 2020-11-30 | 7.97 | 7.29 | 7.89 | 7.3 | 4236300.0 | 7.3 |
| 2020-11-27 | 7.96 | 7.6 | 7.8 | 7.78 | 2152400.0 | 7.78 |
| 2020-11-25 | 7.99 | 7.62 | 7.94 | 7.93 | 3472300.0 | 7.93 |
| 2020-11-24 | 8.09 | 7.65 | 7.77 | 7.99 | 4701200.0 | 7.99 |
| 2020-11-23 | 7.64 | 7.25 | 7.31 | 7.64 | 6303800.0 | 7.64 |
| 2020-11-20 | 7.5 | 7.0 | 7.2 | 7.16 | 4094700.0 | 7.16 |
| 2020-11-19 | 7.24 | 6.69 | 6.98 | 7.22 | 6180600.0 | 7.22 |
| 2020-11-18 | 7.54 | 7.11 | 7.42 | 7.13 | 5059300.0 | 7.13 |
| 2020-11-17 | 7.33 | 6.91 | 6.93 | 7.31 | 4139900.0 | 7.31 |
| 2020-11-16 | 7.41 | 6.62 | 7.39 | 7.07 | 7940400.0 | 7.07 |
| 2020-11-13 | 7.27 | 6.85 | 6.87 | 7.18 | 3590800.0 | 7.18 |
| 2020-11-12 | 7.06 | 6.65 | 6.72 | 6.75 | 5054300.0 | 6.75 |
| 2020-11-11 | 7.34 | 6.74 | 6.98 | 6.91 | 6562700.0 | 6.91 |
| 2020-11-10 | 6.98 | 6.38 | 6.52 | 6.97 | 6199400.0 | 6.97 |
| 2020-11-09 | 6.57 | 6.07 | 6.31 | 6.43 | 8962100.0 | 6.43 |
| 2020-11-06 | 6.33 | 6.04 | 6.08 | 6.06 | 5577000.0 | 6.06 |
| 2020-11-05 | 6.34 | 6.01 | 6.05 | 6.04 | 5999400.0 | 6.04 |
| 2020-11-04 | 6.34 | 5.93 | 6.3 | 6.04 | 8158200.0 | 6.04 |
| 2020-11-03 | 6.74 | 6.29 | 6.68 | 6.36 | 6231900.0 | 6.36 |
| 2020-11-02 | 6.67 | 6.12 | 6.46 | 6.59 | 7488800.0 | 6.59 |
| 2020-10-30 | 7.41 | 6.35 | 7.38 | 6.58 | 17399800.0 | 6.58 |
| 2020-10-29 | 7.96 | 7.57 | 7.83 | 7.76 | 7102500.0 | 7.76 |
| 2020-10-28 | 8.56 | 7.9 | 8.4 | 7.92 | 7832400.0 | 7.92 |
| 2020-10-27 | 8.79 | 8.53 | 8.73 | 8.62 | 5135600.0 | 8.62 |
| 2020-10-26 | 9.25 | 8.67 | 9.17 | 8.74 | 5260500.0 | 8.74 |
| 2020-10-23 | 9.36 | 9.0 | 9.27 | 9.09 | 3682300.0 | 9.09 |
| 2020-10-22 | 9.41 | 8.59 | 8.72 | 9.39 | 6867300.0 | 9.39 |
| 2020-10-21 | 9.28 | 8.61 | 9.0 | 8.66 | 6898200.0 | 8.66 |
| 2020-10-20 | 8.88 | 8.4 | 8.48 | 8.69 | 4875700.0 | 8.69 |
| 2020-10-19 | 8.51 | 8.11 | 8.36 | 8.35 | 4036300.0 | 8.35 |
| 2020-10-16 | 8.79 | 8.25 | 8.64 | 8.27 | 4049700.0 | 8.27 |
| 2020-10-15 | 8.64 | 8.12 | 8.26 | 8.64 | 3297100.0 | 8.64 |
| 2020-10-14 | 8.47 | 8.05 | 8.09 | 8.23 | 3617600.0 | 8.23 |
| 2020-10-13 | 8.57 | 8.13 | 8.41 | 8.14 | 3076300.0 | 8.14 |
| 2020-10-12 | 8.51 | 8.04 | 8.3 | 8.43 | 4228200.0 | 8.43 |
| 2020-10-09 | 8.52 | 7.93 | 8.33 | 8.06 | 4003000.0 | 8.06 |
| 2020-10-08 | 8.1 | 7.73 | 7.9 | 8.09 | 5089000.0 | 8.09 |
| 2020-10-07 | 7.95 | 7.2 | 7.2 | 7.88 | 5866400.0 | 7.88 |
| 2020-10-06 | 7.54 | 6.99 | 7.16 | 7.03 | 6828200.0 | 7.03 |
| 2020-10-05 | 7.11 | 6.66 | 6.66 | 7.06 | 4188100.0 | 7.06 |
| 2020-10-02 | 6.64 | 6.23 | 6.29 | 6.5 | 4165500.0 | 6.5 |
| 2020-10-01 | 6.75 | 6.31 | 6.56 | 6.49 | 4000300.0 | 6.49 |
| 2020-09-30 | 6.88 | 6.51 | 6.83 | 6.62 | 5190500.0 | 6.62 |
| 2020-09-29 | 7.25 | 6.79 | 7.22 | 6.85 | 5238900.0 | 6.85 |
| 2020-09-28 | 7.39 | 6.96 | 7.17 | 7.3 | 5492700.0 | 7.3 |
| 2020-09-25 | 7.29 | 6.99 | 7.22 | 7.07 | 3642100.0 | 7.07 |
| 2020-09-24 | 7.55 | 7.01 | 7.3 | 7.31 | 5766200.0 | 7.31 |
| 2020-09-23 | 7.94 | 7.46 | 7.52 | 7.49 | 5788400.0 | 7.49 |
| 2020-09-22 | 7.75 | 7.37 | 7.69 | 7.38 | 4299600.0 | 7.38 |
| 2020-09-21 | 7.76 | 7.29 | 7.6 | 7.7 | 4547900.0 | 7.7 |
| 2020-09-18 | 8.05 | 7.61 | 7.76 | 7.78 | 12520100.0 | 7.78 |
| 2020-09-17 | 7.74 | 7.43 | 7.59 | 7.68 | 4644900.0 | 7.68 |
| 2020-09-16 | 8.01 | 7.39 | 7.46 | 7.83 | 6362700.0 | 7.83 |
| 2020-09-15 | 7.45 | 7.03 | 7.36 | 7.38 | 4029500.0 | 7.38 |
| 2020-09-14 | 7.5 | 6.9 | 7.02 | 7.3 | 6174700.0 | 7.3 |
| 2020-09-11 | 7.05 | 6.8 | 6.85 | 6.88 | 3499100.0 | 6.88 |
| 2020-09-10 | 7.18 | 6.78 | 7.01 | 6.81 | 5242000.0 | 6.81 |
| 2020-09-09 | 7.09 | 6.82 | 6.96 | 7.06 | 3435400.0 | 7.06 |
| 2020-09-08 | 7.02 | 6.58 | 6.97 | 6.8 | 5870700.0 | 6.8 |
| 2020-09-04 | 7.23 | 6.69 | 7.14 | 7.14 | 4270200.0 | 7.14 |
| 2020-09-03 | 7.28 | 6.95 | 6.95 | 7.09 | 5546600.0 | 7.09 |
| 2020-09-02 | 7.47 | 6.95 | 7.38 | 6.95 | 6021900.0 | 6.95 |
| 2020-09-01 | 7.74 | 7.35 | 7.43 | 7.47 | 4660000.0 | 7.47 |
| 2020-08-31 | 7.71 | 7.23 | 7.7 | 7.46 | 5804200.0 | 7.46 |
| 2020-08-28 | 8.01 | 7.66 | 7.94 | 7.79 | 3375600.0 | 7.79 |
| 2020-08-27 | 7.99 | 7.66 | 7.74 | 7.89 | 5213900.0 | 7.89 |
| 2020-08-26 | 8.24 | 7.58 | 8.2 | 7.6 | 6840700.0 | 7.6 |
| 2020-08-25 | 8.48 | 8.12 | 8.26 | 8.29 | 3836200.0 | 8.29 |
| 2020-08-24 | 8.26 | 7.8 | 8.05 | 8.23 | 4031900.0 | 8.23 |
| 2020-08-21 | 8.25 | 7.89 | 8.15 | 7.97 | 6231000.0 | 7.97 |
| 2020-08-20 | 8.75 | 8.16 | 8.7 | 8.22 | 6320700.0 | 8.22 |
| 2020-08-19 | 9.3 | 8.66 | 8.72 | 8.84 | 6306600.0 | 8.84 |
| 2020-08-18 | 9.37 | 8.67 | 9.0 | 8.71 | 6441400.0 | 8.71 |
| 2020-08-17 | 8.9 | 8.46 | 8.75 | 8.88 | 5403200.0 | 8.88 |
| 2020-08-14 | 9.05 | 8.1 | 8.14 | 8.78 | 9210600.0 | 8.78 |
| 2020-08-13 | 8.37 | 8.05 | 8.25 | 8.07 | 5801200.0 | 8.07 |
| 2020-08-12 | 8.44 | 7.99 | 8.22 | 8.27 | 5407800.0 | 8.27 |
| 2020-08-11 | 8.72 | 8.09 | 8.5 | 8.11 | 7059100.0 | 8.11 |
| 2020-08-10 | 8.44 | 8.01 | 8.27 | 8.42 | 6779800.0 | 8.42 |
| 2020-08-07 | 8.32 | 7.74 | 7.79 | 8.26 | 8208900.0 | 8.26 |
| 2020-08-06 | 7.99 | 7.73 | 7.84 | 7.77 | 5009400.0 | 7.77 |
| 2020-08-05 | 7.89 | 7.45 | 7.75 | 7.79 | 7219400.0 | 7.79 |
| 2020-08-04 | 7.75 | 7.07 | 7.23 | 7.68 | 8545600.0 | 7.68 |
| 2020-08-03 | 7.33 | 6.64 | 6.68 | 7.21 | 10011700.0 | 7.21 |
| 2020-07-31 | 6.51 | 6.23 | 6.5 | 6.46 | 5127800.0 | 6.46 |
| 2020-07-30 | 6.63 | 6.4 | 6.48 | 6.52 | 4400900.0 | 6.52 |
| 2020-07-29 | 6.6 | 6.02 | 6.2 | 6.56 | 5308800.0 | 6.56 |
| 2020-07-28 | 6.34 | 6.04 | 6.06 | 6.2 | 4506100.0 | 6.2 |
| 2020-07-27 | 6.52 | 5.85 | 6.47 | 5.98 | 11270700.0 | 5.98 |
| 2020-07-24 | 6.95 | 6.53 | 6.56 | 6.73 | 6145600.0 | 6.73 |
| 2020-07-23 | 6.57 | 5.96 | 6.22 | 6.56 | 6528700.0 | 6.56 |
| 2020-07-22 | 6.31 | 6.04 | 6.27 | 6.21 | 5150000.0 | 6.21 |
| 2020-07-21 | 6.59 | 6.25 | 6.54 | 6.32 | 8571800.0 | 6.32 |
| 2020-07-20 | 6.72 | 6.44 | 6.5 | 6.46 | 3915300.0 | 6.46 |
| 2020-07-17 | 6.85 | 6.5 | 6.8 | 6.51 | 4680500.0 | 6.51 |
| 2020-07-16 | 7.02 | 6.68 | 6.8 | 6.74 | 4705600.0 | 6.74 |
| 2020-07-15 | 6.88 | 6.54 | 6.66 | 6.85 | 6848700.0 | 6.85 |
| 2020-07-14 | 6.58 | 6.14 | 6.36 | 6.58 | 6570300.0 | 6.58 |
| 2020-07-13 | 6.88 | 6.25 | 6.79 | 6.25 | 5911900.0 | 6.25 |
| 2020-07-10 | 6.73 | 6.43 | 6.64 | 6.72 | 5341300.0 | 6.72 |
| 2020-07-09 | 7.01 | 6.51 | 6.82 | 6.52 | 10004100.0 | 6.52 |
| 2020-07-08 | 6.96 | 6.55 | 6.72 | 6.63 | 7533900.0 | 6.63 |
| 2020-07-07 | 6.98 | 6.33 | 6.4 | 6.7 | 10918100.0 | 6.7 |
| 2020-07-06 | 6.51 | 6.24 | 6.33 | 6.42 | 9109300.0 | 6.42 |
| 2020-07-02 | 6.17 | 5.69 | 5.7 | 6.12 | 7334600.0 | 6.12 |
| 2020-07-01 | 5.71 | 5.47 | 5.51 | 5.62 | 5413300.0 | 5.62 |
| 2020-06-30 | 5.64 | 5.27 | 5.54 | 5.63 | 6569500.0 | 5.63 |
| 2020-06-29 | 5.53 | 5.24 | 5.3 | 5.53 | 7952900.0 | 5.53 |
| 2020-06-26 | 5.62 | 5.08 | 5.6 | 5.15 | 30602900.0 | 5.15 |
| 2020-06-25 | 5.91 | 5.39 | 5.53 | 5.64 | 8233500.0 | 5.64 |
| 2020-06-24 | 5.96 | 5.56 | 5.81 | 5.59 | 7544400.0 | 5.59 |
| 2020-06-23 | 6.1 | 5.76 | 6.1 | 5.84 | 10748800.0 | 5.84 |
| 2020-06-22 | 6.42 | 5.89 | 6.33 | 6.04 | 7631400.0 | 6.04 |
| 2020-06-19 | 6.84 | 6.21 | 6.83 | 6.26 | 29855400.0 | 6.26 |
| 2020-06-18 | 7.14 | 6.42 | 6.54 | 6.7 | 9692200.0 | 6.7 |
| 2020-06-17 | 6.9 | 6.48 | 6.88 | 6.71 | 9508600.0 | 6.71 |
| 2020-06-16 | 7.05 | 6.64 | 7.01 | 6.88 | 7810600.0 | 6.88 |
| 2020-06-15 | 6.88 | 5.98 | 6.12 | 6.75 | 9341400.0 | 6.75 |
| 2020-06-12 | 6.74 | 6.33 | 6.65 | 6.47 | 7246000.0 | 6.47 |
| 2020-06-11 | 6.8 | 6.25 | 6.48 | 6.26 | 9357500.0 | 6.26 |
| 2020-06-10 | 7.69 | 6.88 | 7.57 | 6.9 | 8938300.0 | 6.9 |
| 2020-06-09 | 7.83 | 7.23 | 7.68 | 7.55 | 8575300.0 | 7.55 |
| 2020-06-08 | 8.25 | 6.7 | 6.7 | 8.03 | 20191100.0 | 8.03 |
| 2020-06-05 | 6.77 | 6.13 | 6.6 | 6.59 | 12503200.0 | 6.59 |
| 2020-06-04 | 6.5 | 6.14 | 6.15 | 6.47 | 6402200.0 | 6.47 |
| 2020-06-03 | 6.5 | 6.1 | 6.5 | 6.2 | 7380600.0 | 6.2 |
| 2020-06-02 | 6.53 | 6.2 | 6.24 | 6.41 | 5319900.0 | 6.41 |
| 2020-06-01 | 6.4 | 5.89 | 5.92 | 6.23 | 7858600.0 | 6.23 |
| 2020-05-29 | 6.26 | 5.91 | 6.06 | 5.99 | 11253200.0 | 5.99 |
| 2020-05-28 | 6.54 | 5.92 | 6.22 | 5.97 | 6756200.0 | 5.97 |
| 2020-05-27 | 6.57 | 6.05 | 6.57 | 6.28 | 6545300.0 | 6.28 |
| 2020-05-26 | 6.56 | 6.1 | 6.16 | 6.48 | 7942100.0 | 6.48 |
| 2020-05-22 | 6.03 | 5.59 | 5.66 | 6.01 | 5769000.0 | 6.01 |
| 2020-05-21 | 5.99 | 5.71 | 5.82 | 5.77 | 6093100.0 | 5.77 |
| 2020-05-20 | 6.16 | 5.75 | 6.03 | 5.84 | 9008700.0 | 5.84 |
| 2020-05-19 | 6.22 | 5.63 | 5.75 | 5.89 | 8587100.0 | 5.89 |
| 2020-05-18 | 5.73 | 5.08 | 5.13 | 5.69 | 10633700.0 | 5.69 |
| 2020-05-15 | 5.25 | 4.89 | 5.09 | 4.91 | 8977100.0 | 4.91 |
| 2020-05-14 | 5.29 | 4.93 | 5.23 | 5.07 | 8581900.0 | 5.07 |
| 2020-05-13 | 6.43 | 5.26 | 6.43 | 5.38 | 9375200.0 | 5.38 |
| 2020-05-12 | 6.75 | 6.25 | 6.27 | 6.33 | 10403400.0 | 6.33 |
| 2020-05-11 | 6.55 | 6.13 | 6.2 | 6.25 | 9405600.0 | 6.25 |
| 2020-05-08 | 6.19 | 5.69 | 5.8 | 6.18 | 7145500.0 | 6.18 |
| 2020-05-07 | 6.08 | 5.69 | 5.89 | 5.72 | 6403400.0 | 5.72 |
| 2020-05-06 | 6.09 | 5.75 | 5.98 | 5.84 | 6253200.0 | 5.84 |
| 2020-05-05 | 6.44 | 5.86 | 6.41 | 5.91 | 10560800.0 | 5.91 |
| 2020-05-04 | 6.31 | 5.76 | 5.9 | 6.2 | 9799600.0 | 6.2 |
| 2020-05-01 | 6.41 | 5.6 | 5.75 | 6.06 | 9500200.0 | 6.06 |
| 2020-04-30 | 6.48 | 5.78 | 6.23 | 5.83 | 15995000.0 | 5.83 |
| 2020-04-29 | 6.24 | 5.54 | 5.67 | 6.15 | 8019100.0 | 6.15 |
| 2020-04-28 | 5.69 | 5.13 | 5.6 | 5.62 | 10659900.0 | 5.62 |
| 2020-04-27 | 5.64 | 4.98 | 5.28 | 5.49 | 11837500.0 | 5.49 |
| 2020-04-24 | 5.35 | 4.93 | 5.35 | 5.25 | 12415200.0 | 5.25 |
| 2020-04-23 | 5.36 | 4.99 | 5.1 | 5.14 | 12079000.0 | 5.14 |
| 2020-04-22 | 5.48 | 4.92 | 5.46 | 5.12 | 10691400.0 | 5.12 |
| 2020-04-21 | 5.46 | 5.06 | 5.15 | 5.27 | 15191400.0 | 5.27 |
| 2020-04-20 | 5.3 | 4.48 | 4.51 | 5.14 | 14585800.0 | 5.14 |
| 2020-04-17 | 4.67 | 4.29 | 4.55 | 4.65 | 11830200.0 | 4.65 |
| 2020-04-16 | 4.76 | 4.32 | 4.6 | 4.43 | 8023400.0 | 4.43 |
| 2020-04-15 | 4.62 | 3.97 | 4.15 | 4.59 | 15816400.0 | 4.59 |
| 2020-04-14 | 4.42 | 3.93 | 4.06 | 4.38 | 19212000.0 | 4.38 |
| 2020-04-13 | 4.13 | 3.79 | 3.91 | 4.06 | 12077700.0 | 4.06 |
| 2020-04-09 | 4.3 | 3.42 | 3.76 | 3.75 | 16365800.0 | 3.75 |
| 2020-04-08 | 3.74 | 3.06 | 3.12 | 3.73 | 10039400.0 | 3.73 |
| 2020-04-07 | 3.28 | 2.92 | 3.0 | 3.05 | 11883800.0 | 3.05 |
| 2020-04-06 | 2.91 | 2.56 | 2.64 | 2.91 | 9014500.0 | 2.91 |
| 2020-04-03 | 2.7 | 2.33 | 2.47 | 2.64 | 12946900.0 | 2.64 |
| 2020-04-02 | 2.72 | 2.2 | 2.35 | 2.4 | 14539000.0 | 2.4 |
| 2020-04-01 | 2.49 | 2.17 | 2.27 | 2.27 | 12112200.0 | 2.27 |
| 2020-03-31 | 2.38 | 2.15 | 2.3 | 2.28 | 14630100.0 | 2.28 |
| 2020-03-30 | 2.42 | 2.11 | 2.11 | 2.33 | 12116900.0 | 2.33 |
| 2020-03-27 | 2.36 | 2.06 | 2.23 | 2.17 | 16681500.0 | 2.17 |
| 2020-03-26 | 2.65 | 2.09 | 2.62 | 2.31 | 12701600.0 | 2.31 |
| 2020-03-25 | 3.06 | 2.5 | 2.92 | 2.52 | 16945200.0 | 2.52 |
| 2020-03-24 | 3.1 | 2.46 | 2.84 | 3.05 | 15071800.0 | 3.05 |
| 2020-03-23 | 3.1 | 2.61 | 3.0 | 2.71 | 13292500.0 | 2.71 |
| 2020-03-20 | 3.25 | 2.8 | 3.06 | 3.05 | 21162100.0 | 3.05 |
| 2020-03-19 | 3.1 | 2.75 | 2.92 | 3.03 | 16320700.0 | 3.03 |
| 2020-03-18 | 3.23 | 2.66 | 2.88 | 2.86 | 17515800.0 | 2.86 |
| 2020-03-17 | 3.15 | 2.75 | 2.78 | 3.09 | 24807800.0 | 3.09 |
| 2020-03-16 | 3.4 | 2.19 | 2.2 | 2.74 | 28393700.0 | 2.74 |
| 2020-03-13 | 3.05 | 1.97 | 2.25 | 2.82 | 31865600.0 | 2.82 |
| 2020-03-12 | 2.34 | 1.61 | 1.63 | 2.07 | 27011100.0 | 2.07 |
| 2020-03-11 | 2.27 | 1.85 | 2.14 | 1.94 | 19111500.0 | 1.94 |
| 2020-03-10 | 2.66 | 1.95 | 2.66 | 2.26 | 27209800.0 | 2.26 |
| 2020-03-09 | 3.54 | 2.19 | 2.32 | 2.35 | 37735700.0 | 2.35 |
| 2020-03-06 | 2.65 | 2.23 | 2.37 | 2.62 | 17889600.0 | 2.62 |
| 2020-03-05 | 2.66 | 2.44 | 2.55 | 2.53 | 12429200.0 | 2.53 |
| 2020-03-04 | 2.79 | 2.51 | 2.64 | 2.67 | 14108000.0 | 2.67 |
| 2020-03-03 | 2.72 | 2.45 | 2.69 | 2.6 | 11433800.0 | 2.6 |
| 2020-03-02 | 2.84 | 2.57 | 2.82 | 2.63 | 12560300.0 | 2.63 |
| 2020-02-28 | 2.82 | 2.14 | 2.44 | 2.77 | 25240000.0 | 2.77 |
| 2020-02-27 | 2.8 | 2.4 | 2.6 | 2.75 | 19653000.0 | 2.75 |
| 2020-02-26 | 2.96 | 2.66 | 2.85 | 2.8 | 10167600.0 | 2.8 |
| 2020-02-25 | 3.04 | 2.64 | 2.99 | 2.86 | 15285600.0 | 2.86 |
| 2020-02-24 | 3.09 | 2.93 | 2.99 | 2.96 | 12930600.0 | 2.96 |
| 2020-02-21 | 3.22 | 3.05 | 3.21 | 3.14 | 8860300.0 | 3.14 |
| 2020-02-20 | 3.42 | 3.2 | 3.2 | 3.27 | 11584200.0 | 3.27 |
| 2020-02-19 | 3.24 | 3.11 | 3.2 | 3.22 | 8701100.0 | 3.22 |
| 2020-02-18 | 3.22 | 3.04 | 3.13 | 3.14 | 9184400.0 | 3.14 |