RigNet Inc. Common Stockのデータ
- Home
- RigNet Inc. Common Stockの株価データ
RigNet Inc. Common Stockの基本情報
名前 |
RigNet Inc. Common Stock |
ティッカー |
RNET |
国 |
United States |
上場年 |
2010.0 |
セクター |
Consumer Services |
RigNet Inc. Common Stockの過去1年の値動き
Date |
High |
Low |
Open |
Close |
Volume |
Adj Close |
2021-02-16 |
11.1 |
10.78 |
11.09 |
10.81 |
53300.0 |
10.81 |
2021-02-12 |
11.15 |
10.81 |
10.84 |
10.91 |
135800.0 |
10.91 |
2021-02-11 |
11.19 |
10.56 |
11.0 |
10.89 |
132200.0 |
10.89 |
2021-02-10 |
11.08 |
10.66 |
10.82 |
10.95 |
366000.0 |
10.95 |
2021-02-09 |
10.65 |
10.17 |
10.45 |
10.62 |
233200.0 |
10.62 |
2021-02-08 |
10.42 |
9.81 |
10.37 |
10.42 |
274500.0 |
10.42 |
2021-02-05 |
9.94 |
9.0 |
9.0 |
9.79 |
896100.0 |
9.79 |
2021-02-04 |
9.32 |
8.79 |
8.79 |
8.91 |
286800.0 |
8.91 |
2021-02-03 |
8.78 |
8.41 |
8.41 |
8.66 |
114500.0 |
8.66 |
2021-02-02 |
8.64 |
8.31 |
8.47 |
8.36 |
81800.0 |
8.36 |
2021-02-01 |
8.4 |
7.94 |
7.94 |
8.4 |
177000.0 |
8.4 |
2021-01-29 |
8.28 |
7.67 |
8.11 |
7.86 |
206000.0 |
7.86 |
2021-01-28 |
8.48 |
7.87 |
8.3 |
8.11 |
178900.0 |
8.11 |
2021-01-27 |
8.6 |
7.66 |
7.66 |
8.31 |
368300.0 |
8.31 |
2021-01-26 |
8.0 |
7.7 |
7.95 |
7.91 |
173500.0 |
7.91 |
2021-01-25 |
7.86 |
7.38 |
7.45 |
7.79 |
213100.0 |
7.79 |
2021-01-22 |
7.49 |
6.93 |
6.93 |
7.42 |
131600.0 |
7.42 |
2021-01-21 |
7.2 |
7.02 |
7.17 |
7.14 |
162700.0 |
7.14 |
2021-01-20 |
7.56 |
7.09 |
7.46 |
7.09 |
229500.0 |
7.09 |
2021-01-19 |
7.5 |
7.1 |
7.1 |
7.36 |
152200.0 |
7.36 |
2021-01-15 |
7.15 |
6.84 |
7.01 |
7.07 |
109100.0 |
7.07 |
2021-01-14 |
7.02 |
6.36 |
6.36 |
6.89 |
557100.0 |
6.89 |
2021-01-13 |
6.67 |
6.22 |
6.67 |
6.26 |
139700.0 |
6.26 |
2021-01-12 |
6.47 |
6.2 |
6.21 |
6.44 |
263400.0 |
6.44 |
2021-01-11 |
6.28 |
6.04 |
6.04 |
6.23 |
271400.0 |
6.23 |
2021-01-08 |
6.28 |
6.09 |
6.18 |
6.17 |
172200.0 |
6.17 |
2021-01-07 |
6.18 |
6.0 |
6.07 |
6.14 |
84200.0 |
6.14 |
2021-01-06 |
6.19 |
5.75 |
5.77 |
6.04 |
317300.0 |
6.04 |
2021-01-05 |
5.82 |
5.68 |
5.75 |
5.68 |
203100.0 |
5.68 |
2021-01-04 |
5.95 |
5.63 |
5.85 |
5.78 |
404100.0 |
5.78 |
2020-12-31 |
6.48 |
5.88 |
6.15 |
5.89 |
173200.0 |
5.89 |
2020-12-30 |
6.43 |
6.11 |
6.25 |
6.13 |
147000.0 |
6.13 |
2020-12-29 |
6.37 |
6.1 |
6.3 |
6.36 |
241900.0 |
6.36 |
2020-12-28 |
6.41 |
6.12 |
6.12 |
6.24 |
154600.0 |
6.24 |
2020-12-24 |
6.15 |
5.85 |
6.09 |
6.07 |
139400.0 |
6.07 |
2020-12-23 |
6.09 |
5.83 |
5.98 |
6.06 |
307100.0 |
6.06 |
2020-12-22 |
6.0 |
5.5 |
5.5 |
5.9 |
1258400.0 |
5.9 |
2020-12-21 |
5.65 |
5.45 |
5.46 |
5.53 |
1179900.0 |
5.53 |
2020-12-18 |
5.92 |
5.36 |
5.4 |
5.72 |
255100.0 |
5.72 |
2020-12-17 |
5.45 |
5.18 |
5.32 |
5.4 |
119200.0 |
5.4 |
2020-12-16 |
5.43 |
5.24 |
5.36 |
5.34 |
62200.0 |
5.34 |
2020-12-15 |
5.39 |
5.0 |
5.0 |
5.32 |
93300.0 |
5.32 |
2020-12-14 |
5.41 |
4.96 |
5.39 |
5.0 |
62600.0 |
5.0 |
2020-12-11 |
5.48 |
5.11 |
5.33 |
5.3 |
79700.0 |
5.3 |
2020-12-10 |
5.42 |
5.25 |
5.3 |
5.32 |
63500.0 |
5.32 |
2020-12-09 |
5.47 |
5.25 |
5.36 |
5.33 |
70200.0 |
5.33 |
2020-12-08 |
5.45 |
5.32 |
5.41 |
5.39 |
63400.0 |
5.39 |
2020-12-07 |
5.62 |
5.39 |
5.44 |
5.41 |
49600.0 |
5.41 |
2020-12-04 |
5.52 |
5.32 |
5.32 |
5.47 |
144900.0 |
5.47 |
2020-12-03 |
5.54 |
5.26 |
5.48 |
5.31 |
100100.0 |
5.31 |
2020-12-02 |
5.6 |
5.32 |
5.41 |
5.51 |
86800.0 |
5.51 |
2020-12-01 |
5.51 |
5.28 |
5.4 |
5.45 |
105400.0 |
5.45 |
2020-11-30 |
5.45 |
5.21 |
5.36 |
5.38 |
156300.0 |
5.38 |
2020-11-27 |
5.39 |
5.26 |
5.27 |
5.34 |
29800.0 |
5.34 |
2020-11-25 |
5.49 |
5.35 |
5.49 |
5.43 |
88100.0 |
5.43 |
2020-11-24 |
5.51 |
5.06 |
5.1 |
5.49 |
199200.0 |
5.49 |
2020-11-23 |
5.28 |
5.01 |
5.14 |
5.02 |
120800.0 |
5.02 |
2020-11-20 |
5.29 |
5.04 |
5.25 |
5.06 |
124900.0 |
5.06 |
2020-11-19 |
5.31 |
5.02 |
5.28 |
5.27 |
169500.0 |
5.27 |
2020-11-18 |
5.37 |
5.05 |
5.05 |
5.18 |
145500.0 |
5.18 |
2020-11-17 |
4.99 |
4.63 |
4.85 |
4.9 |
67700.0 |
4.9 |
2020-11-16 |
4.95 |
4.56 |
4.58 |
4.84 |
106600.0 |
4.84 |
2020-11-13 |
4.73 |
4.46 |
4.49 |
4.5 |
86800.0 |
4.5 |
2020-11-12 |
4.5 |
4.27 |
4.27 |
4.42 |
114700.0 |
4.42 |
2020-11-11 |
4.47 |
4.13 |
4.2 |
4.3 |
148500.0 |
4.3 |
2020-11-10 |
4.17 |
3.9 |
3.9 |
4.16 |
58400.0 |
4.16 |
2020-11-09 |
4.28 |
3.87 |
4.13 |
4.07 |
165300.0 |
4.07 |
2020-11-06 |
4.1 |
3.7 |
4.03 |
3.79 |
166900.0 |
3.79 |
2020-11-05 |
4.27 |
3.66 |
3.66 |
4.2 |
139200.0 |
4.2 |
2020-11-04 |
3.77 |
3.55 |
3.68 |
3.61 |
100900.0 |
3.61 |
2020-11-03 |
3.9 |
3.66 |
3.9 |
3.75 |
71800.0 |
3.75 |
2020-11-02 |
3.94 |
3.56 |
3.66 |
3.81 |
83800.0 |
3.81 |
2020-10-30 |
3.87 |
3.57 |
3.75 |
3.67 |
132300.0 |
3.67 |
2020-10-29 |
3.81 |
3.46 |
3.7 |
3.77 |
77000.0 |
3.77 |
2020-10-28 |
3.65 |
3.44 |
3.65 |
3.57 |
158900.0 |
3.57 |
2020-10-27 |
3.98 |
3.58 |
3.95 |
3.67 |
150800.0 |
3.67 |
2020-10-26 |
4.08 |
3.85 |
4.0 |
3.94 |
120100.0 |
3.94 |
2020-10-23 |
4.35 |
4.06 |
4.35 |
4.14 |
80200.0 |
4.14 |
2020-10-22 |
4.34 |
3.8 |
3.82 |
4.3 |
126900.0 |
4.3 |
2020-10-21 |
3.99 |
3.82 |
3.99 |
3.86 |
109700.0 |
3.86 |
2020-10-20 |
4.14 |
3.94 |
4.07 |
3.98 |
103300.0 |
3.98 |
2020-10-19 |
4.25 |
4.01 |
4.11 |
4.05 |
110300.0 |
4.05 |
2020-10-16 |
4.4 |
4.12 |
4.35 |
4.13 |
123300.0 |
4.13 |
2020-10-15 |
4.46 |
4.18 |
4.32 |
4.33 |
103900.0 |
4.33 |
2020-10-14 |
4.51 |
4.32 |
4.42 |
4.34 |
86300.0 |
4.34 |
2020-10-13 |
4.48 |
4.26 |
4.38 |
4.4 |
67300.0 |
4.4 |
2020-10-12 |
4.59 |
4.13 |
4.4 |
4.44 |
143800.0 |
4.44 |
2020-10-09 |
4.51 |
4.28 |
4.51 |
4.4 |
79300.0 |
4.4 |
2020-10-08 |
4.55 |
4.32 |
4.55 |
4.41 |
87200.0 |
4.41 |
2020-10-07 |
4.8 |
4.38 |
4.65 |
4.4 |
167000.0 |
4.4 |
2020-10-06 |
4.95 |
4.56 |
4.75 |
4.6 |
217200.0 |
4.6 |
2020-10-05 |
4.83 |
4.42 |
4.7 |
4.7 |
261700.0 |
4.7 |
2020-10-02 |
4.54 |
4.01 |
4.01 |
4.5 |
178300.0 |
4.5 |
2020-10-01 |
4.34 |
4.13 |
4.13 |
4.24 |
79000.0 |
4.24 |
2020-09-30 |
4.38 |
3.97 |
4.22 |
4.1 |
127900.0 |
4.1 |
2020-09-29 |
4.26 |
3.93 |
3.96 |
4.23 |
346700.0 |
4.23 |
2020-09-28 |
4.37 |
3.94 |
4.2 |
4.03 |
129000.0 |
4.03 |
2020-09-25 |
4.3 |
4.01 |
4.17 |
4.1 |
137800.0 |
4.1 |
2020-09-24 |
4.35 |
3.75 |
4.02 |
4.17 |
139900.0 |
4.17 |
2020-09-23 |
4.61 |
4.12 |
4.58 |
4.14 |
195600.0 |
4.14 |
2020-09-22 |
4.72 |
4.52 |
4.54 |
4.62 |
90100.0 |
4.62 |
2020-09-21 |
4.72 |
4.25 |
4.36 |
4.54 |
181700.0 |
4.54 |
2020-09-18 |
4.99 |
4.49 |
4.99 |
4.49 |
281500.0 |
4.49 |
2020-09-17 |
4.94 |
4.69 |
4.94 |
4.79 |
167700.0 |
4.79 |
2020-09-16 |
5.2 |
4.87 |
5.0 |
5.06 |
160900.0 |
5.06 |
2020-09-15 |
5.07 |
4.6 |
4.64 |
4.93 |
269500.0 |
4.93 |
2020-09-14 |
4.69 |
4.52 |
4.59 |
4.6 |
109200.0 |
4.6 |
2020-09-11 |
4.74 |
4.53 |
4.6 |
4.54 |
162300.0 |
4.54 |
2020-09-10 |
5.0 |
4.48 |
4.96 |
4.61 |
226000.0 |
4.61 |
2020-09-09 |
5.27 |
4.7 |
4.7 |
5.03 |
300100.0 |
5.03 |
2020-09-08 |
4.8 |
4.37 |
4.8 |
4.59 |
300000.0 |
4.59 |
2020-09-04 |
5.15 |
4.38 |
5.03 |
4.87 |
565400.0 |
4.87 |
2020-09-03 |
5.62 |
4.89 |
5.62 |
5.0 |
593600.0 |
5.0 |
2020-09-02 |
5.79 |
5.01 |
5.22 |
5.64 |
474000.0 |
5.64 |
2020-09-01 |
5.5 |
4.83 |
5.05 |
5.23 |
497100.0 |
5.23 |
2020-08-31 |
5.15 |
4.43 |
5.12 |
4.99 |
800400.0 |
4.99 |
2020-08-28 |
5.34 |
4.26 |
4.28 |
5.17 |
1149500.0 |
5.17 |
2020-08-27 |
4.31 |
4.02 |
4.2 |
4.31 |
292300.0 |
4.31 |
2020-08-26 |
4.21 |
3.85 |
3.88 |
4.14 |
442900.0 |
4.14 |
2020-08-25 |
4.0 |
3.79 |
3.93 |
3.88 |
203900.0 |
3.88 |
2020-08-24 |
4.14 |
3.42 |
4.02 |
3.97 |
782700.0 |
3.97 |
2020-08-21 |
4.29 |
4.0 |
4.15 |
4.14 |
382700.0 |
4.14 |
2020-08-20 |
4.48 |
4.03 |
4.2 |
4.2 |
617500.0 |
4.2 |
2020-08-19 |
4.33 |
3.77 |
3.81 |
4.2 |
827300.0 |
4.2 |
2020-08-18 |
4.03 |
3.71 |
3.94 |
3.83 |
564100.0 |
3.83 |
2020-08-17 |
4.1 |
3.62 |
3.68 |
3.93 |
888200.0 |
3.93 |
2020-08-14 |
3.75 |
3.24 |
3.32 |
3.62 |
569800.0 |
3.62 |
2020-08-13 |
3.64 |
3.26 |
3.49 |
3.34 |
372800.0 |
3.34 |
2020-08-12 |
3.62 |
3.18 |
3.47 |
3.59 |
763700.0 |
3.59 |
2020-08-11 |
3.75 |
2.98 |
3.05 |
3.53 |
1820400.0 |
3.53 |
2020-08-10 |
3.0 |
2.74 |
2.76 |
3.0 |
371100.0 |
3.0 |
2020-08-07 |
3.1 |
2.8 |
2.85 |
2.86 |
766000.0 |
2.86 |
2020-08-06 |
2.92 |
2.6 |
2.75 |
2.79 |
746800.0 |
2.79 |
2020-08-05 |
2.7 |
2.45 |
2.45 |
2.6 |
513000.0 |
2.6 |
2020-08-04 |
2.56 |
2.31 |
2.42 |
2.39 |
828400.0 |
2.39 |
2020-08-03 |
2.62 |
2.39 |
2.62 |
2.45 |
246100.0 |
2.45 |
2020-07-31 |
2.55 |
2.31 |
2.55 |
2.46 |
338500.0 |
2.46 |
2020-07-30 |
2.68 |
2.5 |
2.65 |
2.58 |
287200.0 |
2.58 |
2020-07-29 |
2.85 |
2.6 |
2.61 |
2.67 |
684300.0 |
2.67 |
2020-07-28 |
2.83 |
2.52 |
2.6 |
2.57 |
401800.0 |
2.57 |
2020-07-27 |
3.3 |
2.68 |
3.08 |
2.71 |
1343200.0 |
2.71 |
2020-07-24 |
3.39 |
2.95 |
3.0 |
3.36 |
3663600.0 |
3.36 |
2020-07-23 |
4.0 |
2.23 |
2.5 |
3.13 |
55493900.0 |
3.13 |
2020-07-22 |
2.21 |
1.93 |
1.98 |
2.11 |
343100.0 |
2.11 |
2020-07-21 |
2.04 |
1.87 |
1.89 |
1.98 |
225700.0 |
1.98 |
2020-07-20 |
1.99 |
1.83 |
1.92 |
1.89 |
168500.0 |
1.89 |
2020-07-17 |
1.99 |
1.82 |
1.9 |
1.82 |
131600.0 |
1.82 |
2020-07-16 |
2.08 |
1.8 |
1.85 |
1.88 |
303400.0 |
1.88 |
2020-07-15 |
2.0 |
1.8 |
1.91 |
1.86 |
217400.0 |
1.86 |
2020-07-14 |
1.97 |
1.78 |
1.79 |
1.88 |
155200.0 |
1.88 |
2020-07-13 |
2.09 |
1.78 |
2.03 |
1.88 |
313100.0 |
1.88 |
2020-07-10 |
2.03 |
1.65 |
1.69 |
1.97 |
488300.0 |
1.97 |
2020-07-09 |
1.79 |
1.61 |
1.68 |
1.71 |
184200.0 |
1.71 |
2020-07-08 |
1.79 |
1.63 |
1.72 |
1.69 |
173100.0 |
1.69 |
2020-07-07 |
1.9 |
1.68 |
1.85 |
1.75 |
312500.0 |
1.75 |
2020-07-06 |
1.87 |
1.71 |
1.8 |
1.82 |
145600.0 |
1.82 |
2020-07-02 |
2.0 |
1.76 |
1.97 |
1.8 |
204600.0 |
1.8 |
2020-07-01 |
2.14 |
1.86 |
2.05 |
1.9 |
401600.0 |
1.9 |
2020-06-30 |
2.21 |
1.79 |
2.11 |
2.15 |
838400.0 |
2.15 |
2020-06-29 |
1.98 |
1.52 |
1.56 |
1.94 |
522300.0 |
1.94 |
2020-06-26 |
1.66 |
1.49 |
1.65 |
1.57 |
1796700.0 |
1.57 |
2020-06-25 |
1.73 |
1.6 |
1.71 |
1.66 |
346700.0 |
1.66 |
2020-06-24 |
1.99 |
1.61 |
1.92 |
1.73 |
369200.0 |
1.73 |
2020-06-23 |
2.07 |
1.91 |
2.04 |
2.0 |
264400.0 |
2.0 |
2020-06-22 |
2.2 |
1.9 |
2.2 |
2.02 |
364400.0 |
2.02 |
2020-06-19 |
2.42 |
2.07 |
2.4 |
2.11 |
398000.0 |
2.11 |
2020-06-18 |
2.45 |
2.15 |
2.2 |
2.32 |
310300.0 |
2.32 |
2020-06-17 |
2.45 |
2.23 |
2.45 |
2.25 |
334400.0 |
2.25 |
2020-06-16 |
2.81 |
2.31 |
2.78 |
2.44 |
526900.0 |
2.44 |
2020-06-15 |
2.6 |
2.12 |
2.32 |
2.53 |
594600.0 |
2.53 |
2020-06-12 |
2.74 |
2.37 |
2.74 |
2.62 |
845900.0 |
2.62 |
2020-06-11 |
2.46 |
1.91 |
1.93 |
2.18 |
1196600.0 |
2.18 |
2020-06-10 |
3.25 |
2.06 |
3.19 |
2.53 |
2978800.0 |
2.53 |
2020-06-09 |
4.69 |
3.0 |
3.16 |
3.49 |
6190800.0 |
3.49 |
2020-06-08 |
3.09 |
1.7 |
1.73 |
2.86 |
6272900.0 |
2.86 |
2020-06-05 |
1.42 |
1.03 |
1.07 |
1.33 |
1585600.0 |
1.33 |
2020-06-04 |
1.01 |
0.96 |
0.96 |
0.99 |
264200.0 |
0.99 |
2020-06-03 |
1.03 |
0.9 |
1.03 |
0.95 |
506800.0 |
0.95 |
2020-06-02 |
1.06 |
1.0 |
1.06 |
1.02 |
288500.0 |
1.02 |
2020-06-01 |
1.09 |
0.97 |
1.0 |
1.05 |
646700.0 |
1.05 |
2020-05-29 |
1.05 |
0.94 |
1.03 |
0.98 |
344100.0 |
0.98 |
2020-05-28 |
1.1 |
1.02 |
1.1 |
1.04 |
278900.0 |
1.04 |
2020-05-27 |
1.14 |
1.02 |
1.14 |
1.08 |
352800.0 |
1.08 |
2020-05-26 |
1.17 |
1.0 |
1.05 |
1.04 |
975400.0 |
1.04 |
2020-05-22 |
1.08 |
0.99 |
1.04 |
1.02 |
235600.0 |
1.02 |
2020-05-21 |
1.11 |
0.99 |
1.01 |
1.03 |
346300.0 |
1.03 |
2020-05-20 |
1.05 |
0.95 |
0.99 |
0.99 |
262000.0 |
0.99 |
2020-05-19 |
0.95 |
0.89 |
0.95 |
0.94 |
148100.0 |
0.94 |
2020-05-18 |
0.94 |
0.87 |
0.87 |
0.93 |
288500.0 |
0.93 |
2020-05-15 |
0.87 |
0.83 |
0.87 |
0.84 |
153100.0 |
0.84 |
2020-05-14 |
0.9 |
0.82 |
0.85 |
0.87 |
276700.0 |
0.87 |
2020-05-13 |
1.01 |
0.85 |
0.98 |
0.88 |
372700.0 |
0.88 |
2020-05-12 |
1.08 |
0.95 |
1.03 |
0.95 |
331500.0 |
0.95 |
2020-05-11 |
1.09 |
1.03 |
1.09 |
1.04 |
186500.0 |
1.04 |
2020-05-08 |
1.38 |
1.04 |
1.29 |
1.09 |
494000.0 |
1.09 |
2020-05-07 |
1.17 |
1.01 |
1.04 |
1.16 |
390000.0 |
1.16 |
2020-05-06 |
1.22 |
1.02 |
1.18 |
1.04 |
248000.0 |
1.04 |
2020-05-05 |
1.21 |
1.13 |
1.2 |
1.15 |
193900.0 |
1.15 |
2020-05-04 |
1.25 |
1.14 |
1.17 |
1.19 |
152500.0 |
1.19 |
2020-05-01 |
1.45 |
1.17 |
1.31 |
1.18 |
138600.0 |
1.18 |
2020-04-30 |
1.52 |
1.26 |
1.39 |
1.35 |
312000.0 |
1.35 |
2020-04-29 |
1.39 |
1.13 |
1.13 |
1.36 |
354500.0 |
1.36 |
2020-04-28 |
1.17 |
1.08 |
1.16 |
1.1 |
99300.0 |
1.1 |
2020-04-27 |
1.18 |
1.02 |
1.18 |
1.14 |
216900.0 |
1.14 |
2020-04-24 |
1.18 |
1.02 |
1.03 |
1.14 |
676000.0 |
1.14 |
2020-04-23 |
1.01 |
0.82 |
0.83 |
1.0 |
484400.0 |
1.0 |
2020-04-22 |
1.05 |
0.77 |
1.01 |
0.86 |
737500.0 |
0.86 |
2020-04-21 |
1.09 |
0.96 |
1.02 |
0.97 |
356100.0 |
0.97 |
2020-04-20 |
1.24 |
1.02 |
1.24 |
1.07 |
430000.0 |
1.07 |
2020-04-17 |
1.28 |
1.13 |
1.19 |
1.17 |
248500.0 |
1.17 |
2020-04-16 |
1.4 |
1.1 |
1.4 |
1.13 |
743200.0 |
1.13 |
2020-04-15 |
1.58 |
1.32 |
1.53 |
1.35 |
519800.0 |
1.35 |
2020-04-14 |
1.65 |
1.18 |
1.25 |
1.61 |
2283300.0 |
1.61 |
2020-04-13 |
1.33 |
1.13 |
1.33 |
1.16 |
568000.0 |
1.16 |
2020-04-09 |
1.32 |
1.16 |
1.22 |
1.18 |
380400.0 |
1.18 |
2020-04-08 |
1.23 |
1.15 |
1.23 |
1.16 |
70400.0 |
1.16 |
2020-04-07 |
1.36 |
1.13 |
1.35 |
1.18 |
87100.0 |
1.18 |
2020-04-06 |
1.39 |
1.19 |
1.2 |
1.29 |
99700.0 |
1.29 |
2020-04-03 |
1.45 |
1.13 |
1.45 |
1.15 |
100100.0 |
1.15 |
2020-04-02 |
1.69 |
1.26 |
1.41 |
1.3 |
48800.0 |
1.3 |
2020-04-01 |
1.8 |
1.4 |
1.7 |
1.4 |
57200.0 |
1.4 |
2020-03-31 |
1.99 |
1.48 |
1.48 |
1.8 |
88800.0 |
1.8 |
2020-03-30 |
1.78 |
1.18 |
1.54 |
1.48 |
96900.0 |
1.48 |
2020-03-27 |
2.08 |
1.34 |
1.78 |
1.54 |
58900.0 |
1.54 |
2020-03-26 |
1.9 |
1.75 |
1.8 |
1.8 |
66600.0 |
1.8 |
2020-03-25 |
1.85 |
1.55 |
1.78 |
1.72 |
73900.0 |
1.72 |
2020-03-24 |
1.88 |
1.66 |
1.85 |
1.72 |
65400.0 |
1.72 |
2020-03-23 |
2.12 |
1.46 |
1.81 |
1.61 |
46000.0 |
1.61 |
2020-03-20 |
2.14 |
1.68 |
1.88 |
1.76 |
99900.0 |
1.76 |
2020-03-19 |
2.27 |
1.79 |
1.98 |
1.93 |
112500.0 |
1.93 |
2020-03-18 |
2.76 |
1.75 |
2.7 |
1.94 |
83200.0 |
1.94 |
2020-03-17 |
3.11 |
2.7 |
2.91 |
2.91 |
69100.0 |
2.91 |
2020-03-16 |
3.35 |
1.02 |
1.02 |
3.07 |
170300.0 |
3.07 |
2020-03-13 |
3.39 |
2.81 |
3.3 |
3.36 |
177400.0 |
3.36 |
2020-03-12 |
3.45 |
3.1 |
3.26 |
3.17 |
100800.0 |
3.17 |
2020-03-11 |
3.62 |
3.37 |
3.37 |
3.47 |
62600.0 |
3.47 |
2020-03-10 |
3.5 |
3.27 |
3.27 |
3.5 |
69900.0 |
3.5 |
2020-03-09 |
3.33 |
2.81 |
3.22 |
3.26 |
63300.0 |
3.26 |
2020-03-06 |
3.8 |
3.56 |
3.75 |
3.71 |
116800.0 |
3.71 |
2020-03-05 |
4.04 |
3.52 |
3.61 |
3.89 |
147800.0 |
3.89 |
2020-03-04 |
3.58 |
3.19 |
3.31 |
3.56 |
37000.0 |
3.56 |
2020-03-03 |
3.41 |
3.19 |
3.41 |
3.26 |
26800.0 |
3.26 |
2020-03-02 |
3.52 |
3.26 |
3.51 |
3.44 |
71700.0 |
3.44 |
2020-02-28 |
3.79 |
3.46 |
3.76 |
3.52 |
105500.0 |
3.52 |
2020-02-27 |
4.68 |
3.77 |
4.01 |
3.99 |
173700.0 |
3.99 |
2020-02-26 |
4.36 |
4.02 |
4.23 |
4.09 |
61300.0 |
4.09 |
2020-02-25 |
4.41 |
3.67 |
3.79 |
4.07 |
108600.0 |
4.07 |
2020-02-24 |
3.8 |
3.13 |
3.13 |
3.72 |
80900.0 |
3.72 |
2020-02-21 |
3.3 |
2.98 |
3.16 |
3.26 |
74000.0 |
3.26 |
2020-02-20 |
3.51 |
3.13 |
3.38 |
3.18 |
47700.0 |
3.18 |
2020-02-19 |
3.64 |
3.34 |
3.56 |
3.38 |
33400.0 |
3.38 |
2020-02-18 |
3.61 |
3.48 |
3.48 |
3.55 |
32700.0 |
3.55 |