RPC Inc (NY: RES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	3.181	3.369	3.172	3.316	2,165,880	+0.03(+0.88%)
Feb 27, 2020	3.287	3.432	3.172	3.287	1,849,729	-0.13(-3.94%)
Feb 26, 2020	3.499	3.557	3.335	3.422	1,184,975	-0.07(-1.93%)
Feb 25, 2020	3.731	3.751	3.403	3.490	1,700,177	-0.22(-5.97%)
Feb 24, 2020	3.798	3.923	3.711	3.711	1,245,990	-0.33(-8.11%)
Feb 21, 2020	4.107	4.107	4.001	4.039	1,357,474	-0.13(-3.01%)
Feb 20, 2020	4.136	4.203	4.078	4.164	909,910	+0.03(+0.70%)
Feb 19, 2020	4.058	4.184	4.001	4.136	1,230,267	+0.13(+3.13%)
Feb 18, 2020	3.943	4.058	3.866	4.010	1,018,337	+0.00(+0.00%)
Feb 14, 2020	4.010	4.029	3.827	4.010	1,706,023	+0.03(+0.73%)
Feb 13, 2020	3.952	4.063	3.904	3.981	1,061,169	-0.01(-0.24%)
Feb 12, 2020	4.039	4.058	3.837	3.991	1,398,196	+0.08(+1.97%)
Feb 11, 2020	3.856	3.952	3.846	3.914	1,759,378	+0.12(+3.05%)
Feb 10, 2020	3.769	3.885	3.702	3.798	1,716,776	+0.00(+0.00%)
Feb 07, 2020	3.923	3.967	3.731	3.798	1,403,117	-0.17(-4.37%)
Feb 06, 2020	3.981	4.116	3.817	3.972	1,603,520	-0.02(-0.48%)
Feb 05, 2020	3.895	4.097	3.895	3.991	2,181,573	+0.17(+4.55%)
Feb 04, 2020	4.145	4.213	3.808	3.817	2,705,465	-0.20(-5.04%)
Feb 03, 2020	4.367	4.473	4.001	4.020	2,859,411	-0.35(-7.95%)
Jan 31, 2020	4.473	4.574	4.251	4.367	3,208,623	-0.14(-3.21%)
Jan 30, 2020	4.801	4.801	4.386	4.511	3,379,957	-0.21(-4.49%)
Jan 29, 2020	4.801	5.061	4.589	4.724	5,519,555	+0.30(+6.75%)
Jan 28, 2020	4.299	4.492	4.232	4.425	2,465,465	+0.17(+4.08%)
Jan 27, 2020	4.184	4.290	4.107	4.251	2,121,733	-0.04(-0.90%)
Jan 24, 2020	4.434	4.434	4.242	4.290	2,014,634	-0.13(-3.05%)
Jan 23, 2020	4.328	4.492	4.232	4.425	1,701,991	+0.03(+0.66%)
Jan 22, 2020	4.290	4.454	4.237	4.396	2,105,294	+0.08(+1.79%)
Jan 21, 2020	4.560	4.560	4.319	4.319	2,701,049	-0.28(-6.08%)
Jan 17, 2020	4.810	4.825	4.560	4.598	1,440,151	-0.17(-3.64%)
Jan 16, 2020	4.637	4.907	4.579	4.772	2,332,705	+0.19(+4.21%)
Jan 15, 2020	4.511	4.646	4.463	4.579	1,703,221	+0.06(+1.28%)
Jan 14, 2020	4.444	4.560	4.357	4.521	1,124,302	+0.07(+1.52%)
Jan 13, 2020	4.502	4.502	4.328	4.454	1,272,747	-0.10(-2.12%)
Jan 10, 2020	4.415	4.613	4.372	4.550	2,283,100	+0.12(+2.61%)
Jan 09, 2020	4.704	4.704	4.386	4.434	2,472,047	-0.24(-5.15%)
Jan 08, 2020	4.810	4.878	4.550	4.675	2,481,531	-0.17(-3.58%)
Jan 07, 2020	5.051	5.061	4.724	4.849	2,743,977	-0.24(-4.73%)
Jan 06, 2020	5.100	5.128	4.926	5.090	1,627,173	+0.10(+1.93%)
Jan 03, 2020	5.128	5.157	4.926	4.994	1,663,388	+0.11(+2.17%)
Jan 02, 2020	5.119	5.138	4.844	4.887	2,421,874	-0.16(-3.24%)
Dec 31, 2019	4.974	5.128	4.925	5.051	2,261,212	+0.03(+0.58%)
Dec 30, 2019	4.878	5.061	4.878	5.022	1,320,115	+0.18(+3.78%)
Dec 27, 2019	4.955	4.965	4.820	4.839	1,785,692	-0.09(-1.76%)
Dec 26, 2019	4.887	4.955	4.854	4.926	1,272,132	+0.08(+1.59%)
Dec 24, 2019	4.878	4.969	4.830	4.849	725,106	-0.02(-0.40%)
Dec 23, 2019	4.608	4.878	4.560	4.868	1,356,299	+0.24(+5.21%)
Dec 20, 2019	4.820	4.839	4.589	4.627	4,883,215	-0.18(-3.81%)
Dec 19, 2019	4.724	4.839	4.724	4.810	3,444,198	+0.07(+1.42%)
Dec 18, 2019	4.560	4.743	4.511	4.743	2,071,580	+0.14(+3.14%)
Dec 17, 2019	4.483	4.627	4.483	4.598	2,084,454	+0.12(+2.58%)
Dec 16, 2019	4.309	4.531	4.251	4.483	2,423,458	+0.21(+4.97%)
Dec 13, 2019	4.367	4.415	4.232	4.271	2,023,452	-0.12(-2.64%)
Dec 12, 2019	4.280	4.444	4.261	4.386	2,910,254	+0.09(+2.02%)
Dec 11, 2019	4.126	4.324	4.126	4.299	3,219,273	+0.18(+4.45%)
Dec 10, 2019	3.972	4.145	3.943	4.116	2,263,245	+0.16(+4.15%)
Dec 09, 2019	3.952	4.078	3.895	3.952	1,789,541	-0.04(-0.97%)
Dec 06, 2019	3.798	4.044	3.779	3.991	2,045,133	+0.20(+5.34%)
Dec 05, 2019	3.788	3.866	3.740	3.788	1,833,071	+0.02(+0.51%)
Dec 04, 2019	3.538	3.885	3.504	3.769	2,553,150	+0.24(+6.83%)
Dec 03, 2019	3.596	3.625	3.413	3.528	2,251,585	-0.22(-5.91%)
Dec 02, 2019	3.721	3.808	3.702	3.750	1,384,012	+0.03(+0.78%)
Nov 29, 2019	3.740	3.745	3.576	3.721	733,820	-0.05(-1.28%)
Nov 27, 2019	3.567	3.795	3.548	3.769	1,677,911	+0.20(+5.68%)
Nov 26, 2019	3.663	3.711	3.461	3.567	1,889,550	-0.10(-2.63%)
Nov 25, 2019	3.384	3.721	3.350	3.663	2,538,398	+0.28(+8.26%)
Nov 22, 2019	3.393	3.567	3.374	3.384	1,722,517	+0.02(+0.57%)
Nov 21, 2019	3.345	3.403	3.181	3.364	3,379,239	+0.04(+1.16%)
Nov 20, 2019	3.576	3.576	3.326	3.326	2,961,708	-0.37(-9.92%)
Nov 19, 2019	3.682	3.740	3.649	3.692	1,403,116	+0.00(+0.00%)
Nov 18, 2019	3.923	3.962	3.596	3.692	2,251,031	-0.28(-7.04%)
Nov 15, 2019	3.866	3.991	3.817	3.972	1,595,649	+0.14(+3.78%)
Nov 14, 2019	3.856	3.948	3.779	3.827	1,716,850	-0.04(-1.00%)
Nov 13, 2019	4.049	4.078	3.837	3.866	2,161,545	-0.18(-4.52%)
Nov 12, 2019	4.213	4.232	3.933	4.049	2,796,716	-0.14(-3.45%)
Nov 11, 2019	4.164	4.271	4.126	4.193	2,093,721	-0.01(-0.23%)
Nov 08, 2019	4.126	4.232	4.049	4.203	2,668,994	+0.04(+0.93%)
Nov 07, 2019	4.251	4.357	4.145	4.164	2,714,203	+0.00(+0.00%)
Nov 06, 2019	4.242	4.261	4.100	4.164	1,887,884	-0.08(-1.82%)
Nov 05, 2019	4.309	4.357	4.222	4.242	2,025,778	-0.07(-1.57%)
Nov 04, 2019	4.184	4.348	4.136	4.309	2,713,471	+0.19(+4.68%)
Nov 01, 2019	4.029	4.145	3.972	4.116	2,321,067	+0.13(+3.14%)
Oct 31, 2019	3.972	4.058	3.904	3.991	1,304,742	-0.02(-0.48%)
Oct 30, 2019	4.396	4.478	3.952	4.010	2,630,744	-0.39(-8.77%)
Oct 29, 2019	4.271	4.531	4.271	4.396	2,163,469	+0.06(+1.33%)
Oct 28, 2019	4.618	4.704	4.319	4.338	3,262,071	-0.30(-6.44%)
Oct 25, 2019	4.483	4.666	4.372	4.637	2,350,217	+0.15(+3.44%)
Oct 24, 2019	4.425	4.598	4.285	4.483	4,139,733	+0.02(+0.43%)
Oct 23, 2019	4.213	4.772	4.164	4.463	7,136,511	-0.44(-9.04%)
Oct 22, 2019	4.830	5.051	4.675	4.907	4,927,854	+0.10(+2.00%)
Oct 21, 2019	4.550	4.907	4.550	4.810	5,964,794	+0.37(+8.24%)
Oct 18, 2019	4.405	4.637	4.377	4.444	3,015,572	+0.06(+1.32%)
Oct 17, 2019	4.540	4.608	4.377	4.386	1,930,074	-0.13(-2.99%)
Oct 16, 2019	4.560	4.675	4.478	4.521	1,747,292	-0.06(-1.26%)
Oct 15, 2019	4.627	4.753	4.502	4.579	1,897,295	-0.06(-1.25%)
Oct 14, 2019	4.656	4.699	4.338	4.637	2,094,260	-0.13(-2.83%)
Oct 11, 2019	4.579	4.868	4.579	4.772	2,188,079	+0.19(+4.21%)
Oct 10, 2019	4.502	4.646	4.483	4.579	1,547,578	+0.08(+1.71%)
Oct 09, 2019	5.042	5.042	4.483	4.502	3,227,401	-0.49(-9.85%)
Oct 08, 2019	4.984	5.119	4.926	4.994	1,628,063	-0.04(-0.77%)
Oct 07, 2019	5.042	5.167	4.940	5.032	1,410,463	-0.02(-0.38%)
Oct 04, 2019	5.196	5.254	4.994	5.051	1,442,225	-0.12(-2.24%)
Oct 03, 2019	4.974	5.176	4.907	5.167	1,520,442	+0.17(+3.47%)
Oct 02, 2019	5.042	5.225	4.945	4.994	2,123,181	-0.05(-0.96%)
Oct 01, 2019	5.437	5.495	4.984	5.042	1,435,546	-0.37(-6.77%)
Sep 30, 2019	5.100	5.504	5.080	5.408	4,058,236	+0.19(+3.70%)
Sep 27, 2019	4.916	5.220	4.868	5.215	2,198,038	+0.23(+4.64%)
Sep 26, 2019	5.013	5.128	4.868	4.984	1,975,213	-0.06(-1.15%)
Sep 25, 2019	5.167	5.312	5.032	5.042	2,416,603	-0.25(-4.74%)
Sep 24, 2019	5.572	5.639	5.225	5.292	2,381,916	-0.32(-5.67%)
Sep 23, 2019	5.427	5.649	5.427	5.610	2,335,978	+0.12(+2.11%)
Sep 20, 2019	5.495	5.606	5.442	5.495	4,204,685	+0.00(+0.00%)
Sep 19, 2019	5.591	5.639	5.408	5.495	2,091,867	-0.04(-0.70%)
Sep 18, 2019	5.909	5.938	5.476	5.533	2,092,380	-0.44(-7.42%)
Sep 17, 2019	6.411	6.411	5.813	5.977	3,533,517	-0.53(-8.15%)
Sep 16, 2019	5.871	6.565	5.716	6.507	6,965,416	+1.05(+19.26%)
Sep 13, 2019	5.447	5.582	5.331	5.456	1,293,158	+0.07(+1.25%)
Sep 12, 2019	5.524	5.548	5.100	5.389	1,887,540	-0.29(-5.09%)
Sep 11, 2019	5.533	5.716	5.369	5.678	2,214,719	+0.18(+3.33%)
Sep 10, 2019	5.495	5.707	5.466	5.495	2,287,635	+0.05(+0.88%)
Sep 09, 2019	5.138	5.456	5.090	5.447	2,656,841	+0.32(+6.20%)
Sep 06, 2019	4.974	5.157	4.791	5.128	1,688,596	+0.09(+1.72%)
Sep 05, 2019	4.791	5.100	4.786	5.042	2,864,482	+0.32(+6.73%)
Sep 04, 2019	5.100	5.144	4.704	4.724	2,633,248	-0.28(-5.59%)
Sep 03, 2019	5.022	5.051	4.786	5.003	2,992,604	-0.12(-2.26%)
Aug 30, 2019	5.244	5.312	5.056	5.119	1,126,560	-0.11(-2.03%)
Aug 29, 2019	5.234	5.350	5.177	5.225	1,705,731	+0.05(+0.93%)
Aug 28, 2019	5.090	5.254	5.022	5.177	1,923,892	+0.12(+2.29%)
Aug 27, 2019	5.128	5.177	4.945	5.061	2,464,508	-0.02(-0.38%)
Aug 26, 2019	5.148	5.172	4.974	5.080	1,825,997	+0.03(+0.57%)
Aug 23, 2019	5.302	5.350	5.022	5.051	2,429,678	-0.34(-6.26%)
Aug 22, 2019	5.649	5.755	5.369	5.389	3,117,065	-0.24(-4.28%)
Aug 21, 2019	5.890	5.895	5.620	5.630	1,594,020	-0.18(-3.15%)
Aug 20, 2019	5.948	5.957	5.741	5.813	1,567,513	-0.14(-2.43%)
Aug 19, 2019	5.977	5.986	5.842	5.957	1,951,999	+0.08(+1.31%)
Aug 16, 2019	5.755	5.919	5.688	5.880	2,288,183	+0.15(+2.69%)
Aug 15, 2019	5.610	5.755	5.514	5.726	1,920,394	+0.06(+1.02%)
Aug 14, 2019	5.610	5.765	5.524	5.668	2,228,122	-0.13(-2.16%)
Aug 13, 2019	5.610	5.957	5.610	5.794	2,457,060	+0.08(+1.35%)
Aug 12, 2019	5.524	5.726	5.408	5.716	1,699,634	+0.17(+3.13%)
Aug 09, 2019	5.842	5.909	5.427	5.543	4,233,109	-0.30(-5.12%)
Aug 08, 2019	5.996	5.996	5.832	5.842	4,921,671	+0.01(+0.17%)
Aug 07, 2019	5.495	5.880	5.408	5.832	4,823,015	+0.21(+3.77%)
Aug 06, 2019	5.533	5.688	5.321	5.620	4,711,770	+0.11(+1.92%)
Aug 05, 2019	5.466	5.654	5.389	5.514	16,321,380	-0.06(-1.04%)
Aug 02, 2019	5.765	5.929	5.490	5.572	5,602,824	-0.18(-3.18%)
Aug 01, 2019	6.671	6.671	5.678	5.755	11,343,337	-0.20(-3.40%)
Jul 31, 2019	5.871	6.112	5.784	5.957	2,950,305	-0.01(-0.16%)
Jul 30, 2019	5.302	6.078	5.234	5.967	7,041,827	+0.63(+11.73%)
Jul 29, 2019	5.591	5.663	5.302	5.341	2,605,344	-0.23(-4.15%)
Jul 26, 2019	5.726	5.726	5.408	5.572	2,878,227	-0.15(-2.69%)
Jul 25, 2019	5.691	5.813	5.413	5.726	3,494,722	-0.01(-0.17%)
Jul 24, 2019	5.880	6.025	5.678	5.736	4,213,502	-0.62(-9.71%)
Jul 23, 2019	6.208	6.430	6.179	6.353	2,231,329	+0.09(+1.38%)
Jul 22, 2019	6.189	6.362	6.107	6.266	1,579,584	+0.13(+2.20%)
Jul 19, 2019	5.929	6.160	5.827	6.131	2,449,491	+0.24(+4.09%)
Jul 18, 2019	5.929	6.025	5.731	5.890	2,182,597	-0.11(-1.77%)
Jul 17, 2019	6.112	6.227	5.986	5.996	1,836,794	-0.13(-2.20%)
Jul 16, 2019	6.121	6.430	6.035	6.131	1,911,930	-0.02(-0.31%)
Jul 15, 2019	6.449	6.507	6.054	6.150	2,150,166	-0.25(-3.92%)
Jul 12, 2019	6.401	6.526	6.283	6.401	1,301,561	-0.04(-0.60%)
Jul 11, 2019	6.536	6.594	6.382	6.439	1,250,710	-0.11(-1.62%)
Jul 10, 2019	6.565	6.652	6.420	6.546	1,198,486	+0.11(+1.65%)
Jul 09, 2019	6.642	6.652	6.372	6.439	2,103,022	-0.27(-4.02%)
Jul 08, 2019	6.680	6.873	6.632	6.709	1,420,269	-0.02(-0.29%)
Jul 05, 2019	6.536	6.729	6.512	6.729	1,069,817	+0.16(+2.50%)
Jul 03, 2019	6.594	6.652	6.507	6.565	1,230,295	-0.02(-0.29%)
Jul 02, 2019	6.950	6.989	6.517	6.584	2,193,189	-0.40(-5.79%)
Jul 01, 2019	7.153	7.259	6.796	6.989	2,604,829	+0.04(+0.55%)
Jun 28, 2019	6.893	6.999	6.796	6.950	8,538,002	+0.09(+1.26%)
Jun 27, 2019	6.873	7.028	6.825	6.864	1,178,116	-0.05(-0.70%)
Jun 26, 2019	7.056	7.220	6.902	6.912	1,425,056	+0.06(+0.84%)
Jun 25, 2019	6.738	6.950	6.647	6.854	1,682,982	+0.05(+0.71%)
Jun 24, 2019	6.796	7.037	6.685	6.806	1,971,632	+0.03(+0.43%)
Jun 21, 2019	6.748	6.835	6.546	6.777	3,584,351	+0.02(+0.29%)
Jun 20, 2019	6.825	6.999	6.729	6.758	1,839,064	+0.09(+1.30%)
Jun 19, 2019	6.787	6.806	6.459	6.671	2,194,149	-0.12(-1.70%)
Jun 18, 2019	6.873	7.143	6.685	6.787	2,214,633	-0.09(-1.26%)
Jun 17, 2019	6.594	6.989	6.536	6.873	1,836,657	+0.28(+4.24%)
Jun 14, 2019	6.873	6.873	6.555	6.594	1,982,165	-0.30(-4.34%)
Jun 13, 2019	6.709	6.912	6.560	6.893	2,137,692	+0.31(+4.69%)
Jun 12, 2019	7.066	7.066	6.521	6.584	1,766,910	-0.50(-7.07%)
Jun 11, 2019	7.182	7.384	7.042	7.085	1,441,260	+0.03(+0.41%)
Jun 10, 2019	7.278	7.297	6.989	7.056	3,332,417	-0.20(-2.79%)
Jun 07, 2019	7.249	7.355	6.999	7.259	2,068,577	+0.03(+0.40%)
Jun 06, 2019	7.336	7.442	6.950	7.230	1,908,970	-0.10(-1.32%)
Jun 05, 2019	7.442	7.567	7.230	7.326	2,294,428	-0.09(-1.17%)
Jun 04, 2019	7.355	7.664	7.283	7.413	2,265,959	+0.18(+2.53%)
Jun 03, 2019	7.307	7.403	7.114	7.230	1,715,826	+0.06(+0.81%)
May 31, 2019	7.114	7.288	7.066	7.172	4,550,330	-0.17(-2.36%)
May 30, 2019	7.538	7.760	7.269	7.346	1,667,949	-0.28(-3.67%)
May 29, 2019	7.490	7.673	7.384	7.625	1,182,100	-0.05(-0.63%)
May 28, 2019	7.741	7.741	7.471	7.673	1,191,710	-0.05(-0.62%)
May 24, 2019	8.011	8.098	7.693	7.722	1,522,516	-0.05(-0.62%)
May 23, 2019	7.934	7.934	7.577	7.770	1,731,767	-0.40(-4.84%)
May 22, 2019	8.676	8.676	8.088	8.165	1,378,093	-0.54(-6.20%)
May 21, 2019	8.705	8.821	8.666	8.705	1,212,538	+0.03(+0.33%)
May 20, 2019	8.743	8.878	8.637	8.676	987,841	-0.12(-1.32%)
May 17, 2019	9.177	9.216	8.763	8.792	1,468,782	-0.52(-5.59%)
May 16, 2019	9.389	9.438	9.254	9.312	1,182,807	-0.05(-0.51%)
May 15, 2019	9.129	9.409	9.129	9.360	887,647	+0.08(+0.83%)
May 14, 2019	8.975	9.331	8.946	9.283	1,294,664	+0.37(+4.11%)
May 13, 2019	9.254	9.370	8.888	8.917	1,802,540	-0.37(-3.95%)
May 10, 2019	9.495	9.495	9.081	9.283	1,803,327	-0.25(-2.63%)
May 09, 2019	9.582	9.640	9.370	9.534	1,385,322	-0.05(-0.50%)
May 08, 2019	9.966	10.01	9.419	9.582	1,649,989	-0.35(-3.57%)
May 07, 2019	9.803	9.990	9.592	9.937	1,535,736	-0.06(-0.58%)
May 06, 2019	9.726	10.04	9.649	9.995	1,634,830	+0.08(+0.77%)
May 03, 2019	9.927	10.03	9.788	9.918	1,166,945	+0.08(+0.78%)
May 02, 2019	9.668	9.889	9.601	9.841	1,633,671	+0.12(+1.18%)
May 01, 2019	9.918	9.975	9.707	9.726	1,457,833	-0.14(-1.46%)
Apr 30, 2019	10.34	10.34	9.808	9.870	1,479,715	-0.33(-3.20%)
Apr 29, 2019	10.23	10.44	10.17	10.20	1,631,624	-0.07(-0.65%)
Apr 26, 2019	10.10	10.32	9.985	10.26	2,238,078	+0.16(+1.61%)
Apr 25, 2019	10.05	10.50	9.966	10.10	3,546,968	-0.07(-0.66%)
Apr 24, 2019	11.17	11.34	9.908	10.17	9,386,285	-2.20(-17.77%)
Apr 23, 2019	12.18	12.47	12.11	12.36	1,216,486	+0.16(+1.34%)
Apr 22, 2019	12.10	12.30	11.94	12.20	1,385,085	+0.25(+2.09%)
Apr 18, 2019	12.16	12.43	11.90	11.95	1,242,844	-0.20(-1.66%)
Apr 17, 2019	12.26	12.35	12.00	12.15	1,374,790	-0.05(-0.39%)
Apr 16, 2019	12.08	12.34	11.98	12.20	1,325,846	+0.27(+2.25%)
Apr 15, 2019	11.75	12.07	11.39	11.93	1,418,819	-0.09(-0.72%)
Apr 12, 2019	12.19	12.47	11.79	12.02	1,411,114	+0.08(+0.64%)
Apr 11, 2019	11.96	12.21	11.84	11.94	1,721,811	-0.12(-0.95%)
Apr 10, 2019	11.94	12.26	11.91	12.06	1,690,592	+0.19(+1.62%)
Apr 09, 2019	12.25	12.28	11.81	11.86	1,572,391	-0.48(-3.89%)
Apr 08, 2019	12.27	12.44	12.17	12.34	1,367,951	+0.15(+1.26%)
Apr 05, 2019	11.82	12.23	11.65	12.19	3,049,716	+0.39(+3.33%)
Apr 04, 2019	11.76	12.57	11.55	11.80	3,755,731	+0.61(+5.49%)
Apr 03, 2019	11.43	11.50	11.10	11.18	1,633,381	-0.15(-1.35%)
Apr 02, 2019	11.54	11.65	11.30	11.34	2,672,204	-0.19(-1.66%)
Apr 01, 2019	11.06	11.67	10.94	11.53	2,879,098	+0.59(+5.35%)
Mar 29, 2019	11.29	11.29	10.79	10.94	1,719,714	+0.03(+0.26%)
Mar 28, 2019	10.47	10.99	10.45	10.92	1,810,514	+0.33(+3.08%)
Mar 27, 2019	10.40	10.69	10.29	10.59	2,364,588	+0.20(+1.94%)
Mar 26, 2019	10.03	10.48	9.937	10.39	1,891,609	+0.61(+6.28%)
Mar 25, 2019	9.601	9.803	9.486	9.774	1,015,790	+0.12(+1.19%)
Mar 22, 2019	9.985	10.03	9.644	9.659	1,794,257	-0.40(-4.00%)
Mar 21, 2019	10.00	10.12	9.870	10.06	1,231,395	+0.01(+0.10%)
Mar 20, 2019	9.822	10.18	9.812	10.05	1,142,483	+0.27(+2.75%)
Mar 19, 2019	9.860	9.966	9.649	9.784	1,614,111	-0.06(-0.58%)
Mar 18, 2019	9.515	9.889	9.505	9.841	1,252,703	+0.35(+3.64%)
Mar 15, 2019	9.515	9.620	9.457	9.496	1,884,126	-0.07(-0.70%)
Mar 14, 2019	9.707	10.29	9.496	9.563	1,706,185	+0.09(+0.91%)
Mar 13, 2019	9.697	10.30	9.352	9.477	1,718,148	+0.09(+0.92%)
Mar 12, 2019	9.390	9.486	9.290	9.390	1,052,964	+0.01(+0.10%)
Mar 11, 2019	9.323	9.505	9.064	9.381	1,635,476	+0.11(+1.14%)
Mar 08, 2019	9.160	9.333	9.160	9.275	1,361,279	-0.16(-1.73%)
Mar 07, 2019	9.505	9.592	9.362	9.438	1,610,216	-0.09(-0.91%)
Mar 06, 2019	9.995	10.05	9.429	9.525	1,712,586	-0.56(-5.52%)
Mar 05, 2019	10.38	10.45	9.995	10.08	1,207,361	-0.29(-2.77%)
Mar 04, 2019	10.35	10.54	10.19	10.37	1,023,524	+0.08(+0.75%)