R1 RCM Inc. Common Stockのデータ
- Home
- R1 RCM Inc. Common Stockの株価データ
R1 RCM Inc. Common Stockの基本情報
名前 |
R1 RCM Inc. Common Stock |
ティッカー |
RCM |
国 |
United States |
上場年 |
nan |
セクター |
Consumer Services |
R1 RCM Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
31.28 |
30.3 |
30.85 |
30.58 |
891500.0 |
30.58 |
2021-02-12 |
30.58 |
29.48 |
29.83 |
30.39 |
553500.0 |
30.39 |
2021-02-11 |
29.87 |
28.77 |
29.81 |
29.85 |
2950600.0 |
29.85 |
2021-02-10 |
30.01 |
28.99 |
30.01 |
29.36 |
1055700.0 |
29.36 |
2021-02-09 |
29.66 |
28.39 |
28.68 |
29.49 |
1217000.0 |
29.49 |
2021-02-08 |
28.76 |
27.64 |
28.17 |
28.39 |
1425400.0 |
28.39 |
2021-02-05 |
28.23 |
27.41 |
28.09 |
27.92 |
1317700.0 |
27.92 |
2021-02-04 |
27.89 |
26.89 |
26.89 |
27.82 |
934900.0 |
27.82 |
2021-02-03 |
27.53 |
26.56 |
27.45 |
26.92 |
723000.0 |
26.92 |
2021-02-02 |
27.51 |
26.74 |
26.9 |
27.44 |
1190900.0 |
27.44 |
2021-02-01 |
26.5 |
25.16 |
25.55 |
26.39 |
737800.0 |
26.39 |
2021-01-29 |
25.64 |
24.66 |
25.27 |
25.23 |
719500.0 |
25.23 |
2021-01-28 |
25.58 |
24.05 |
24.22 |
25.35 |
1007800.0 |
25.35 |
2021-01-27 |
25.41 |
24.06 |
25.24 |
24.12 |
991900.0 |
24.12 |
2021-01-26 |
26.73 |
25.76 |
26.62 |
25.82 |
727700.0 |
25.82 |
2021-01-25 |
27.22 |
26.34 |
26.63 |
26.55 |
1201500.0 |
26.55 |
2021-01-22 |
26.53 |
25.61 |
25.89 |
26.53 |
691800.0 |
26.53 |
2021-01-21 |
26.53 |
25.22 |
25.55 |
26.0 |
1556100.0 |
26.0 |
2021-01-20 |
25.7 |
25.22 |
25.46 |
25.56 |
680600.0 |
25.56 |
2021-01-19 |
26.1 |
25.45 |
25.83 |
25.5 |
758900.0 |
25.5 |
2021-01-15 |
25.86 |
25.3 |
25.64 |
25.51 |
829300.0 |
25.51 |
2021-01-14 |
26.22 |
25.53 |
25.53 |
25.73 |
732600.0 |
25.73 |
2021-01-13 |
25.6 |
24.36 |
24.84 |
25.37 |
648900.0 |
25.37 |
2021-01-12 |
25.12 |
24.6 |
24.63 |
24.91 |
1044200.0 |
24.91 |
2021-01-11 |
24.67 |
23.5 |
23.61 |
24.59 |
1016600.0 |
24.59 |
2021-01-08 |
24.07 |
23.33 |
23.8 |
23.81 |
619900.0 |
23.81 |
2021-01-07 |
24.0 |
23.47 |
23.9 |
23.75 |
659400.0 |
23.75 |
2021-01-06 |
23.93 |
23.07 |
23.26 |
23.77 |
1836000.0 |
23.77 |
2021-01-05 |
23.73 |
23.02 |
23.35 |
23.04 |
984300.0 |
23.04 |
2021-01-04 |
24.32 |
23.15 |
24.18 |
23.49 |
1003000.0 |
23.49 |
2020-12-31 |
24.33 |
23.81 |
24.08 |
24.02 |
804000.0 |
24.02 |
2020-12-30 |
24.19 |
23.8 |
23.97 |
24.09 |
963900.0 |
24.09 |
2020-12-29 |
24.13 |
23.43 |
23.95 |
23.88 |
726300.0 |
23.88 |
2020-12-28 |
24.03 |
23.67 |
23.83 |
23.93 |
670800.0 |
23.93 |
2020-12-24 |
23.87 |
23.4 |
23.5 |
23.59 |
477400.0 |
23.59 |
2020-12-23 |
23.75 |
23.41 |
23.44 |
23.53 |
560200.0 |
23.53 |
2020-12-22 |
23.47 |
22.79 |
22.94 |
23.43 |
554200.0 |
23.43 |
2020-12-21 |
23.04 |
22.27 |
22.38 |
22.86 |
1110500.0 |
22.86 |
2020-12-18 |
22.97 |
22.59 |
22.91 |
22.75 |
1627900.0 |
22.75 |
2020-12-17 |
22.89 |
22.34 |
22.34 |
22.76 |
613600.0 |
22.76 |
2020-12-16 |
22.58 |
22.14 |
22.45 |
22.41 |
439800.0 |
22.41 |
2020-12-15 |
22.59 |
21.8 |
21.85 |
22.4 |
456200.0 |
22.4 |
2020-12-14 |
22.24 |
21.58 |
21.75 |
21.81 |
421600.0 |
21.81 |
2020-12-11 |
22.57 |
21.48 |
22.17 |
21.74 |
625900.0 |
21.74 |
2020-12-10 |
22.21 |
21.57 |
21.67 |
22.17 |
1295300.0 |
22.17 |
2020-12-09 |
22.29 |
21.58 |
21.96 |
21.86 |
1256300.0 |
21.86 |
2020-12-08 |
21.89 |
21.4 |
21.46 |
21.82 |
1473800.0 |
21.82 |
2020-12-07 |
21.72 |
21.05 |
21.06 |
21.57 |
604700.0 |
21.57 |
2020-12-04 |
21.53 |
20.85 |
21.15 |
21.18 |
1181900.0 |
21.18 |
2020-12-03 |
21.52 |
20.78 |
20.84 |
21.13 |
665600.0 |
21.13 |
2020-12-02 |
21.0 |
20.47 |
20.64 |
20.88 |
424900.0 |
20.88 |
2020-12-01 |
21.29 |
20.37 |
21.16 |
20.78 |
641500.0 |
20.78 |
2020-11-30 |
20.61 |
20.2 |
20.46 |
20.28 |
1015600.0 |
20.28 |
2020-11-27 |
20.7 |
20.14 |
20.3 |
20.55 |
307400.0 |
20.55 |
2020-11-25 |
20.44 |
20.18 |
20.3 |
20.21 |
778300.0 |
20.21 |
2020-11-24 |
20.69 |
20.18 |
20.39 |
20.42 |
746100.0 |
20.42 |
2020-11-23 |
20.44 |
20.1 |
20.44 |
20.33 |
941700.0 |
20.33 |
2020-11-20 |
20.41 |
20.02 |
20.04 |
20.27 |
448700.0 |
20.27 |
2020-11-19 |
20.28 |
19.93 |
20.05 |
20.22 |
273100.0 |
20.22 |
2020-11-18 |
20.74 |
20.15 |
20.57 |
20.15 |
433400.0 |
20.15 |
2020-11-17 |
20.55 |
19.9 |
20.04 |
20.51 |
561200.0 |
20.51 |
2020-11-16 |
20.59 |
19.9 |
20.25 |
20.23 |
714300.0 |
20.23 |
2020-11-13 |
20.2 |
19.71 |
19.91 |
20.0 |
746800.0 |
20.0 |
2020-11-12 |
20.12 |
19.52 |
19.81 |
19.74 |
837000.0 |
19.74 |
2020-11-11 |
20.08 |
19.3 |
19.5 |
19.93 |
1408700.0 |
19.93 |
2020-11-10 |
19.65 |
18.96 |
19.2 |
19.5 |
956100.0 |
19.5 |
2020-11-09 |
19.98 |
18.92 |
19.55 |
19.07 |
1193200.0 |
19.07 |
2020-11-06 |
19.08 |
18.25 |
18.46 |
18.99 |
689800.0 |
18.99 |
2020-11-05 |
18.51 |
17.92 |
18.14 |
18.34 |
980200.0 |
18.34 |
2020-11-04 |
18.79 |
17.7 |
18.15 |
17.93 |
1489200.0 |
17.93 |
2020-11-03 |
18.58 |
16.62 |
17.63 |
18.01 |
2729300.0 |
18.01 |
2020-11-02 |
18.67 |
18.1 |
18.15 |
18.59 |
1063100.0 |
18.59 |
2020-10-30 |
18.04 |
17.55 |
17.93 |
17.92 |
659200.0 |
17.92 |
2020-10-29 |
18.08 |
17.05 |
17.5 |
17.95 |
888700.0 |
17.95 |
2020-10-28 |
17.98 |
17.26 |
17.91 |
17.64 |
1225100.0 |
17.64 |
2020-10-27 |
17.81 |
17.01 |
17.05 |
17.51 |
1338200.0 |
17.51 |
2020-10-26 |
17.47 |
16.93 |
17.3 |
17.11 |
547100.0 |
17.11 |
2020-10-23 |
17.5 |
17.19 |
17.45 |
17.47 |
600600.0 |
17.47 |
2020-10-22 |
17.52 |
17.13 |
17.26 |
17.39 |
329100.0 |
17.39 |
2020-10-21 |
17.31 |
16.92 |
17.1 |
17.13 |
535400.0 |
17.13 |
2020-10-20 |
17.24 |
16.83 |
17.0 |
17.01 |
703300.0 |
17.01 |
2020-10-19 |
17.62 |
16.87 |
17.23 |
16.96 |
275000.0 |
16.96 |
2020-10-16 |
17.75 |
17.48 |
17.66 |
17.5 |
546100.0 |
17.5 |
2020-10-15 |
17.76 |
17.26 |
17.43 |
17.69 |
370600.0 |
17.69 |
2020-10-14 |
17.92 |
17.55 |
17.65 |
17.56 |
402700.0 |
17.56 |
2020-10-13 |
17.72 |
17.3 |
17.38 |
17.64 |
1000100.0 |
17.64 |
2020-10-12 |
17.93 |
17.51 |
17.76 |
17.56 |
529200.0 |
17.56 |
2020-10-09 |
17.93 |
17.47 |
17.87 |
17.72 |
511100.0 |
17.72 |
2020-10-08 |
17.65 |
17.39 |
17.52 |
17.64 |
381400.0 |
17.64 |
2020-10-07 |
17.62 |
17.2 |
17.58 |
17.4 |
842200.0 |
17.4 |
2020-10-06 |
18.05 |
17.21 |
17.83 |
17.24 |
1461200.0 |
17.24 |
2020-10-05 |
17.83 |
17.56 |
17.71 |
17.74 |
614100.0 |
17.74 |
2020-10-02 |
17.62 |
16.89 |
17.12 |
17.55 |
1298700.0 |
17.55 |
2020-10-01 |
17.56 |
17.16 |
17.28 |
17.54 |
860600.0 |
17.54 |
2020-09-30 |
17.24 |
16.97 |
17.05 |
17.15 |
1133500.0 |
17.15 |
2020-09-29 |
17.1 |
16.7 |
16.71 |
17.06 |
1055100.0 |
17.06 |
2020-09-28 |
16.92 |
16.14 |
16.35 |
16.8 |
1291900.0 |
16.8 |
2020-09-25 |
16.2 |
15.6 |
15.67 |
16.12 |
1176200.0 |
16.12 |
2020-09-24 |
15.82 |
15.04 |
15.08 |
15.78 |
1801600.0 |
15.78 |
2020-09-23 |
15.44 |
15.02 |
15.35 |
15.02 |
815700.0 |
15.02 |
2020-09-22 |
15.65 |
15.26 |
15.64 |
15.41 |
5526600.0 |
15.41 |
2020-09-21 |
15.66 |
15.09 |
15.57 |
15.55 |
5327600.0 |
15.55 |
2020-09-18 |
17.66 |
15.76 |
16.26 |
16.08 |
23222900.0 |
16.08 |
2020-09-17 |
17.07 |
16.06 |
16.94 |
16.12 |
2870000.0 |
16.12 |
2020-09-16 |
17.36 |
16.87 |
17.08 |
17.01 |
3169000.0 |
17.01 |
2020-09-15 |
17.44 |
16.97 |
17.2 |
17.02 |
3946600.0 |
17.02 |
2020-09-14 |
17.15 |
16.2 |
16.2 |
17.09 |
1978200.0 |
17.09 |
2020-09-11 |
16.41 |
15.85 |
16.16 |
16.17 |
1053900.0 |
16.17 |
2020-09-10 |
16.52 |
16.04 |
16.15 |
16.07 |
1565400.0 |
16.07 |
2020-09-09 |
16.49 |
15.9 |
16.06 |
16.14 |
2403500.0 |
16.14 |
2020-09-08 |
16.17 |
15.17 |
15.47 |
16.04 |
4563600.0 |
16.04 |
2020-09-04 |
14.32 |
13.61 |
14.05 |
14.19 |
735600.0 |
14.19 |
2020-09-03 |
14.67 |
13.98 |
14.56 |
14.0 |
579600.0 |
14.0 |
2020-09-02 |
14.82 |
14.28 |
14.37 |
14.68 |
770600.0 |
14.68 |
2020-09-01 |
14.68 |
14.36 |
14.5 |
14.42 |
1022000.0 |
14.42 |
2020-08-31 |
14.87 |
14.5 |
14.68 |
14.5 |
572000.0 |
14.5 |
2020-08-28 |
14.66 |
14.46 |
14.63 |
14.65 |
295100.0 |
14.65 |
2020-08-27 |
14.71 |
14.29 |
14.44 |
14.61 |
308300.0 |
14.61 |
2020-08-26 |
14.65 |
14.28 |
14.53 |
14.36 |
603300.0 |
14.36 |
2020-08-25 |
14.66 |
14.38 |
14.62 |
14.63 |
390600.0 |
14.63 |
2020-08-24 |
14.69 |
14.33 |
14.69 |
14.56 |
364500.0 |
14.56 |
2020-08-21 |
14.75 |
14.39 |
14.64 |
14.59 |
327900.0 |
14.59 |
2020-08-20 |
14.95 |
14.58 |
14.61 |
14.73 |
381300.0 |
14.73 |
2020-08-19 |
15.23 |
14.69 |
15.08 |
14.74 |
584500.0 |
14.74 |
2020-08-18 |
15.0 |
14.82 |
14.87 |
15.0 |
701600.0 |
15.0 |
2020-08-17 |
15.2 |
14.85 |
15.07 |
14.86 |
318900.0 |
14.86 |
2020-08-14 |
15.28 |
14.81 |
15.1 |
15.04 |
685400.0 |
15.04 |
2020-08-13 |
15.41 |
15.1 |
15.1 |
15.19 |
494000.0 |
15.19 |
2020-08-12 |
15.82 |
15.25 |
15.64 |
15.32 |
662900.0 |
15.32 |
2020-08-11 |
15.79 |
15.43 |
15.63 |
15.51 |
1185500.0 |
15.51 |
2020-08-10 |
15.62 |
15.44 |
15.49 |
15.56 |
2012500.0 |
15.56 |
2020-08-07 |
15.71 |
15.15 |
15.29 |
15.46 |
1411400.0 |
15.46 |
2020-08-06 |
15.49 |
14.9 |
15.36 |
15.33 |
1189700.0 |
15.33 |
2020-08-05 |
15.5 |
15.0 |
15.43 |
15.29 |
1049400.0 |
15.29 |
2020-08-04 |
15.73 |
14.59 |
15.0 |
15.1 |
1821700.0 |
15.1 |
2020-08-03 |
14.26 |
13.69 |
13.81 |
14.12 |
1220400.0 |
14.12 |
2020-07-31 |
13.92 |
13.48 |
13.89 |
13.67 |
675400.0 |
13.67 |
2020-07-30 |
13.96 |
13.32 |
13.41 |
13.88 |
909300.0 |
13.88 |
2020-07-29 |
13.82 |
13.21 |
13.35 |
13.66 |
980500.0 |
13.66 |
2020-07-28 |
13.7 |
13.25 |
13.46 |
13.27 |
439900.0 |
13.27 |
2020-07-27 |
13.54 |
13.22 |
13.22 |
13.52 |
413300.0 |
13.52 |
2020-07-24 |
13.52 |
13.23 |
13.52 |
13.27 |
398500.0 |
13.27 |
2020-07-23 |
13.58 |
13.11 |
13.17 |
13.54 |
1532900.0 |
13.54 |
2020-07-22 |
13.45 |
13.05 |
13.29 |
13.19 |
976300.0 |
13.19 |
2020-07-21 |
13.65 |
13.16 |
13.64 |
13.22 |
887700.0 |
13.22 |
2020-07-20 |
13.55 |
13.25 |
13.37 |
13.52 |
634700.0 |
13.52 |
2020-07-17 |
13.43 |
13.08 |
13.25 |
13.36 |
496000.0 |
13.36 |
2020-07-16 |
13.45 |
13.13 |
13.39 |
13.24 |
513100.0 |
13.24 |
2020-07-15 |
13.56 |
13.23 |
13.4 |
13.48 |
816400.0 |
13.48 |
2020-07-14 |
13.21 |
12.71 |
13.21 |
13.13 |
996900.0 |
13.13 |
2020-07-13 |
13.37 |
12.74 |
13.16 |
12.8 |
1027300.0 |
12.8 |
2020-07-10 |
13.42 |
12.62 |
12.7 |
13.09 |
1517300.0 |
13.09 |
2020-07-09 |
12.72 |
12.15 |
12.23 |
12.68 |
1802700.0 |
12.68 |
2020-07-08 |
12.29 |
11.95 |
12.22 |
12.25 |
511600.0 |
12.25 |
2020-07-07 |
12.63 |
12.19 |
12.31 |
12.26 |
818800.0 |
12.26 |
2020-07-06 |
12.66 |
12.17 |
12.41 |
12.41 |
892200.0 |
12.41 |
2020-07-02 |
12.23 |
11.78 |
12.02 |
12.14 |
1017400.0 |
12.14 |
2020-07-01 |
11.83 |
11.15 |
11.15 |
11.78 |
1077500.0 |
11.78 |
2020-06-30 |
11.22 |
10.67 |
10.8 |
11.15 |
1252200.0 |
11.15 |
2020-06-29 |
10.94 |
10.5 |
10.67 |
10.85 |
673200.0 |
10.85 |
2020-06-26 |
10.87 |
10.51 |
10.73 |
10.59 |
1852500.0 |
10.59 |
2020-06-25 |
10.78 |
10.38 |
10.76 |
10.76 |
827000.0 |
10.76 |
2020-06-24 |
11.52 |
10.39 |
11.42 |
10.83 |
1469600.0 |
10.83 |
2020-06-23 |
11.81 |
11.42 |
11.43 |
11.56 |
709600.0 |
11.56 |
2020-06-22 |
11.47 |
11.16 |
11.28 |
11.42 |
597800.0 |
11.42 |
2020-06-19 |
11.66 |
11.31 |
11.6 |
11.31 |
1165200.0 |
11.31 |
2020-06-18 |
11.55 |
11.26 |
11.26 |
11.45 |
1002400.0 |
11.45 |
2020-06-17 |
11.73 |
11.23 |
11.72 |
11.37 |
993500.0 |
11.37 |
2020-06-16 |
11.98 |
11.31 |
11.87 |
11.64 |
883600.0 |
11.64 |
2020-06-15 |
11.57 |
10.92 |
10.92 |
11.49 |
834700.0 |
11.49 |
2020-06-12 |
11.82 |
10.93 |
11.69 |
11.27 |
917100.0 |
11.27 |
2020-06-11 |
12.09 |
10.9 |
11.95 |
11.2 |
1413800.0 |
11.2 |
2020-06-10 |
12.7 |
12.16 |
12.57 |
12.49 |
732800.0 |
12.49 |
2020-06-09 |
13.09 |
12.62 |
13.03 |
12.64 |
884600.0 |
12.64 |
2020-06-08 |
13.24 |
12.39 |
12.51 |
13.2 |
1051900.0 |
13.2 |
2020-06-05 |
12.39 |
11.51 |
11.51 |
12.3 |
1184200.0 |
12.3 |
2020-06-04 |
11.98 |
11.47 |
11.67 |
11.61 |
1946300.0 |
11.61 |
2020-06-03 |
12.11 |
10.75 |
10.78 |
11.73 |
1966500.0 |
11.73 |
2020-06-02 |
10.82 |
10.52 |
10.67 |
10.68 |
488100.0 |
10.68 |
2020-06-01 |
10.81 |
10.51 |
10.81 |
10.63 |
716300.0 |
10.63 |
2020-05-29 |
10.85 |
10.43 |
10.75 |
10.61 |
1575300.0 |
10.61 |
2020-05-28 |
11.2 |
10.71 |
11.17 |
10.75 |
918200.0 |
10.75 |
2020-05-27 |
11.03 |
10.42 |
10.63 |
11.01 |
941900.0 |
11.01 |
2020-05-26 |
10.68 |
10.3 |
10.68 |
10.4 |
1449500.0 |
10.4 |
2020-05-22 |
10.42 |
10.09 |
10.33 |
10.37 |
309300.0 |
10.37 |
2020-05-21 |
10.4 |
10.08 |
10.19 |
10.3 |
451700.0 |
10.3 |
2020-05-20 |
10.36 |
10.0 |
10.27 |
10.18 |
788700.0 |
10.18 |
2020-05-19 |
10.49 |
10.08 |
10.22 |
10.09 |
814800.0 |
10.09 |
2020-05-18 |
10.41 |
9.83 |
9.83 |
10.25 |
1125000.0 |
10.25 |
2020-05-15 |
9.56 |
8.97 |
9.0 |
9.47 |
1115200.0 |
9.47 |
2020-05-14 |
9.09 |
8.46 |
8.59 |
9.07 |
984600.0 |
9.07 |
2020-05-13 |
8.96 |
8.34 |
8.96 |
8.77 |
1151400.0 |
8.77 |
2020-05-12 |
9.48 |
8.99 |
9.34 |
9.0 |
812500.0 |
9.0 |
2020-05-11 |
9.76 |
9.29 |
9.66 |
9.33 |
1156000.0 |
9.33 |
2020-05-08 |
9.83 |
9.54 |
9.65 |
9.78 |
669500.0 |
9.78 |
2020-05-07 |
9.85 |
9.44 |
9.58 |
9.52 |
737400.0 |
9.52 |
2020-05-06 |
10.32 |
9.43 |
10.07 |
9.46 |
1210100.0 |
9.46 |
2020-05-05 |
10.4 |
9.37 |
9.51 |
10.19 |
2039800.0 |
10.19 |
2020-05-04 |
9.86 |
9.36 |
9.67 |
9.67 |
1554700.0 |
9.67 |
2020-05-01 |
10.26 |
9.56 |
10.16 |
9.81 |
696200.0 |
9.81 |
2020-04-30 |
10.9 |
10.22 |
10.33 |
10.32 |
1066000.0 |
10.32 |
2020-04-29 |
10.83 |
10.19 |
10.38 |
10.5 |
976900.0 |
10.5 |
2020-04-28 |
10.22 |
9.87 |
10.01 |
10.1 |
685300.0 |
10.1 |
2020-04-27 |
9.94 |
9.44 |
9.71 |
9.79 |
1665700.0 |
9.79 |
2020-04-24 |
9.98 |
9.62 |
9.82 |
9.65 |
588000.0 |
9.65 |
2020-04-23 |
9.93 |
9.57 |
9.69 |
9.83 |
637500.0 |
9.83 |
2020-04-22 |
9.94 |
9.58 |
9.73 |
9.6 |
763600.0 |
9.6 |
2020-04-21 |
9.69 |
9.14 |
9.2 |
9.55 |
1025100.0 |
9.55 |
2020-04-20 |
9.57 |
9.16 |
9.33 |
9.26 |
839000.0 |
9.26 |
2020-04-17 |
9.84 |
9.53 |
9.74 |
9.55 |
776900.0 |
9.55 |
2020-04-16 |
9.59 |
9.07 |
9.53 |
9.46 |
881700.0 |
9.46 |
2020-04-15 |
9.6 |
9.14 |
9.29 |
9.54 |
911800.0 |
9.54 |
2020-04-14 |
9.68 |
9.36 |
9.5 |
9.5 |
862600.0 |
9.5 |
2020-04-13 |
9.73 |
9.13 |
9.66 |
9.35 |
1199100.0 |
9.35 |
2020-04-09 |
10.2 |
9.5 |
10.04 |
9.68 |
825400.0 |
9.68 |
2020-04-08 |
9.81 |
8.97 |
9.2 |
9.76 |
1024700.0 |
9.76 |
2020-04-07 |
9.19 |
8.6 |
8.77 |
9.03 |
2027700.0 |
9.03 |
2020-04-06 |
8.57 |
7.76 |
8.07 |
8.55 |
2156900.0 |
8.55 |
2020-04-03 |
8.46 |
7.88 |
8.45 |
8.06 |
1200700.0 |
8.06 |
2020-04-02 |
8.62 |
8.15 |
8.34 |
8.41 |
1134100.0 |
8.41 |
2020-04-01 |
8.91 |
8.29 |
8.8 |
8.41 |
1739000.0 |
8.41 |
2020-03-31 |
9.28 |
8.85 |
9.14 |
9.09 |
1512700.0 |
9.09 |
2020-03-30 |
9.22 |
8.8 |
8.91 |
9.18 |
918900.0 |
9.18 |
2020-03-27 |
9.38 |
8.71 |
9.12 |
8.86 |
1433500.0 |
8.86 |
2020-03-26 |
10.06 |
9.08 |
9.09 |
9.42 |
1453100.0 |
9.42 |
2020-03-25 |
9.52 |
8.89 |
9.12 |
9.05 |
1604000.0 |
9.05 |
2020-03-24 |
9.5 |
8.93 |
9.16 |
9.15 |
1434800.0 |
9.15 |
2020-03-23 |
9.16 |
8.17 |
8.78 |
8.74 |
1750300.0 |
8.74 |
2020-03-20 |
9.22 |
8.63 |
9.2 |
8.85 |
2535800.0 |
8.85 |
2020-03-19 |
9.31 |
7.27 |
7.7 |
9.07 |
1825900.0 |
9.07 |
2020-03-18 |
9.1 |
7.34 |
8.26 |
7.57 |
2659200.0 |
7.57 |
2020-03-17 |
9.75 |
7.12 |
8.11 |
9.16 |
3638300.0 |
9.16 |
2020-03-16 |
9.58 |
7.96 |
9.58 |
8.02 |
1316100.0 |
8.02 |
2020-03-13 |
10.26 |
9.27 |
9.91 |
10.24 |
1241100.0 |
10.24 |
2020-03-12 |
10.21 |
9.0 |
9.45 |
9.51 |
1538000.0 |
9.51 |
2020-03-11 |
10.93 |
10.0 |
10.76 |
10.16 |
1253700.0 |
10.16 |
2020-03-10 |
11.53 |
10.32 |
11.53 |
11.16 |
1186400.0 |
11.16 |
2020-03-09 |
11.75 |
11.05 |
11.57 |
11.24 |
1267800.0 |
11.24 |
2020-03-06 |
12.7 |
12.06 |
12.52 |
12.37 |
1228600.0 |
12.37 |
2020-03-05 |
12.9 |
12.49 |
12.57 |
12.86 |
1326100.0 |
12.86 |
2020-03-04 |
12.88 |
12.49 |
12.5 |
12.85 |
527900.0 |
12.85 |
2020-03-03 |
13.13 |
12.2 |
12.62 |
12.36 |
775900.0 |
12.36 |
2020-03-02 |
12.65 |
12.05 |
12.38 |
12.6 |
925800.0 |
12.6 |
2020-02-28 |
12.39 |
11.84 |
12.02 |
12.28 |
1009100.0 |
12.28 |
2020-02-27 |
12.95 |
12.29 |
12.9 |
12.46 |
1331100.0 |
12.46 |
2020-02-26 |
13.36 |
13.0 |
13.13 |
13.09 |
691800.0 |
13.09 |
2020-02-25 |
13.54 |
12.9 |
13.53 |
13.09 |
1189900.0 |
13.09 |
2020-02-24 |
13.67 |
13.12 |
13.67 |
13.4 |
1030300.0 |
13.4 |
2020-02-21 |
13.97 |
13.3 |
13.3 |
13.91 |
1919400.0 |
13.91 |
2020-02-20 |
13.65 |
12.68 |
13.0 |
13.28 |
1670400.0 |
13.28 |
2020-02-19 |
13.78 |
13.42 |
13.48 |
13.62 |
1397800.0 |
13.62 |
2020-02-18 |
13.47 |
13.02 |
13.2 |
13.46 |
913300.0 |
13.46 |