| 名前 | American Assets Trust Inc. Common Stock |
| ティッカー | AAT |
| 国 | United States |
| 上場年 | 2011.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 30.24 | 28.88 | 30.24 | 29.19 | 501500.0 | 29.19 |
| 2021-02-12 | 30.46 | 29.89 | 30.18 | 30.08 | 414600.0 | 30.08 |
| 2021-02-11 | 30.8 | 29.61 | 29.7 | 30.3 | 324300.0 | 30.3 |
| 2021-02-10 | 29.96 | 28.92 | 28.92 | 29.52 | 243800.0 | 29.52 |
| 2021-02-09 | 29.74 | 29.0 | 29.48 | 29.26 | 195500.0 | 29.26 |
| 2021-02-08 | 29.28 | 28.42 | 28.9 | 29.24 | 170900.0 | 29.24 |
| 2021-02-05 | 28.99 | 28.41 | 28.85 | 28.81 | 110000.0 | 28.81 |
| 2021-02-04 | 28.87 | 28.2 | 28.21 | 28.52 | 156300.0 | 28.52 |
| 2021-02-03 | 28.26 | 27.3 | 27.74 | 28.19 | 156400.0 | 28.19 |
| 2021-02-02 | 28.3 | 27.61 | 28.3 | 27.89 | 183000.0 | 27.89 |
| 2021-02-01 | 28.27 | 27.21 | 27.7 | 28.13 | 195500.0 | 28.13 |
| 2021-01-29 | 28.89 | 27.63 | 28.33 | 27.63 | 413600.0 | 27.63 |
| 2021-01-28 | 29.29 | 28.12 | 28.35 | 28.5 | 391500.0 | 28.5 |
| 2021-01-27 | 28.65 | 27.86 | 28.15 | 28.12 | 368100.0 | 28.12 |
| 2021-01-26 | 29.15 | 28.45 | 28.87 | 28.69 | 177700.0 | 28.69 |
| 2021-01-25 | 29.18 | 28.26 | 28.62 | 28.61 | 193300.0 | 28.61 |
| 2021-01-22 | 29.04 | 28.2 | 28.65 | 28.98 | 149500.0 | 28.98 |
| 2021-01-21 | 29.93 | 28.7 | 29.85 | 29.07 | 328700.0 | 29.07 |
| 2021-01-20 | 30.2 | 29.14 | 29.32 | 29.94 | 256100.0 | 29.94 |
| 2021-01-19 | 29.27 | 28.55 | 29.16 | 29.27 | 270500.0 | 29.27 |
| 2021-01-15 | 29.12 | 28.43 | 28.73 | 28.94 | 147200.0 | 28.94 |
| 2021-01-14 | 29.24 | 28.3 | 28.69 | 28.91 | 246600.0 | 28.91 |
| 2021-01-13 | 28.8 | 28.13 | 28.13 | 28.47 | 230100.0 | 28.47 |
| 2021-01-12 | 28.3 | 27.6 | 27.78 | 28.16 | 140500.0 | 28.16 |
| 2021-01-11 | 28.25 | 27.63 | 27.9 | 27.87 | 162200.0 | 27.87 |
| 2021-01-08 | 28.3 | 27.93 | 28.26 | 28.22 | 202600.0 | 28.22 |
| 2021-01-07 | 28.68 | 27.72 | 28.68 | 28.18 | 162600.0 | 28.18 |
| 2021-01-06 | 29.06 | 27.98 | 27.98 | 28.72 | 348600.0 | 28.72 |
| 2021-01-05 | 27.83 | 27.24 | 27.44 | 27.64 | 203800.0 | 27.64 |
| 2021-01-04 | 29.21 | 27.32 | 28.8 | 27.39 | 236600.0 | 27.39 |
| 2020-12-31 | 28.93 | 28.09 | 28.17 | 28.88 | 129900.0 | 28.88 |
| 2020-12-30 | 28.81 | 28.15 | 28.34 | 28.36 | 132800.0 | 28.36 |
| 2020-12-29 | 29.07 | 27.97 | 28.85 | 28.34 | 146600.0 | 28.34 |
| 2020-12-28 | 29.17 | 28.27 | 28.48 | 28.92 | 192500.0 | 28.92 |
| 2020-12-24 | 28.54 | 27.94 | 28.19 | 28.45 | 115700.0 | 28.45 |
| 2020-12-23 | 28.74 | 28.01 | 28.11 | 28.11 | 162000.0 | 28.11 |
| 2020-12-22 | 28.2 | 27.61 | 27.92 | 28.1 | 203700.0 | 28.1 |
| 2020-12-21 | 28.16 | 27.15 | 27.64 | 27.86 | 304200.0 | 27.86 |
| 2020-12-18 | 29.57 | 28.05 | 29.5 | 28.31 | 1470000.0 | 28.31 |
| 2020-12-17 | 29.68 | 29.09 | 29.41 | 29.57 | 320200.0 | 29.57 |
| 2020-12-16 | 29.88 | 29.09 | 29.71 | 29.32 | 228400.0 | 29.32 |
| 2020-12-15 | 29.73 | 28.66 | 28.9 | 29.71 | 271100.0 | 29.71 |
| 2020-12-14 | 29.53 | 28.55 | 29.26 | 28.73 | 245200.0 | 28.73 |
| 2020-12-11 | 29.51 | 28.9 | 29.25 | 28.96 | 181900.0 | 28.96 |
| 2020-12-10 | 29.69 | 29.04 | 29.04 | 29.43 | 169200.0 | 29.43 |
| 2020-12-09 | 29.65 | 29.1 | 29.57 | 29.42 | 253000.0 | 29.42 |
| 2020-12-08 | 30.39 | 29.56 | 29.63 | 29.58 | 250100.0 | 29.33 |
| 2020-12-07 | 30.91 | 30.02 | 30.91 | 30.06 | 169900.0 | 29.81 |
| 2020-12-04 | 31.3 | 30.77 | 30.85 | 31.08 | 140300.0 | 30.82 |
| 2020-12-03 | 30.7 | 30.1 | 30.33 | 30.43 | 204300.0 | 30.17 |
| 2020-12-02 | 29.96 | 28.91 | 28.99 | 29.67 | 203700.0 | 29.42 |
| 2020-12-01 | 29.55 | 28.57 | 28.92 | 29.08 | 462400.0 | 28.83 |
| 2020-11-30 | 30.14 | 28.69 | 29.96 | 28.69 | 452500.0 | 28.45 |
| 2020-11-27 | 30.5 | 29.71 | 30.36 | 30.18 | 97700.0 | 29.92 |
| 2020-11-25 | 31.48 | 30.16 | 31.25 | 30.49 | 400200.0 | 30.23 |
| 2020-11-24 | 31.54 | 30.69 | 31.12 | 31.38 | 543900.0 | 31.11 |
| 2020-11-23 | 30.78 | 28.99 | 29.06 | 30.26 | 551300.0 | 30.0 |
| 2020-11-20 | 28.84 | 28.4 | 28.74 | 28.54 | 268600.0 | 28.3 |
| 2020-11-19 | 28.95 | 27.7 | 27.93 | 28.93 | 258100.0 | 28.69 |
| 2020-11-18 | 29.45 | 28.13 | 29.26 | 28.18 | 352400.0 | 27.94 |
| 2020-11-17 | 29.19 | 27.71 | 28.0 | 29.19 | 478500.0 | 28.94 |
| 2020-11-16 | 28.46 | 27.25 | 27.64 | 28.23 | 417400.0 | 27.99 |
| 2020-11-13 | 26.74 | 25.35 | 25.4 | 26.6 | 532100.0 | 26.38 |
| 2020-11-12 | 25.74 | 24.82 | 25.74 | 25.17 | 272400.0 | 24.96 |
| 2020-11-11 | 26.72 | 25.43 | 26.72 | 25.86 | 457700.0 | 25.64 |
| 2020-11-10 | 26.94 | 25.2 | 25.34 | 26.79 | 623600.0 | 26.56 |
| 2020-11-09 | 25.75 | 23.02 | 23.02 | 25.13 | 1211700.0 | 24.92 |
| 2020-11-06 | 21.93 | 20.81 | 21.78 | 20.96 | 392700.0 | 20.78 |
| 2020-11-05 | 22.05 | 21.42 | 22.0 | 21.77 | 573000.0 | 21.59 |
| 2020-11-04 | 22.2 | 21.38 | 21.76 | 21.48 | 318000.0 | 21.3 |
| 2020-11-03 | 22.13 | 21.54 | 21.64 | 21.97 | 442200.0 | 21.78 |
| 2020-11-02 | 21.31 | 20.83 | 21.31 | 21.27 | 296500.0 | 21.09 |
| 2020-10-30 | 21.38 | 20.75 | 20.99 | 20.93 | 327900.0 | 20.75 |
| 2020-10-29 | 21.68 | 20.73 | 21.01 | 21.19 | 372200.0 | 21.01 |
| 2020-10-28 | 21.97 | 20.92 | 21.76 | 21.02 | 507200.0 | 20.84 |
| 2020-10-27 | 23.82 | 22.4 | 23.56 | 22.4 | 332900.0 | 22.21 |
| 2020-10-26 | 24.08 | 23.31 | 24.08 | 23.68 | 196200.0 | 23.48 |
| 2020-10-23 | 24.75 | 24.17 | 24.57 | 24.37 | 120200.0 | 24.16 |
| 2020-10-22 | 24.39 | 23.86 | 24.07 | 24.34 | 147400.0 | 24.13 |
| 2020-10-21 | 24.04 | 23.58 | 23.86 | 23.99 | 247700.0 | 23.79 |
| 2020-10-20 | 24.2 | 23.81 | 23.86 | 23.88 | 183500.0 | 23.68 |
| 2020-10-19 | 24.14 | 23.58 | 24.14 | 23.6 | 266200.0 | 23.4 |
| 2020-10-16 | 24.56 | 23.95 | 24.45 | 24.16 | 275800.0 | 23.96 |
| 2020-10-15 | 24.86 | 24.05 | 24.11 | 24.6 | 116600.0 | 24.39 |
| 2020-10-14 | 25.05 | 24.34 | 24.91 | 24.36 | 273700.0 | 24.15 |
| 2020-10-13 | 25.9 | 24.8 | 25.85 | 25.03 | 274100.0 | 24.82 |
| 2020-10-12 | 26.41 | 25.72 | 25.95 | 26.16 | 156600.0 | 25.94 |
| 2020-10-09 | 26.41 | 25.5 | 25.86 | 26.17 | 312500.0 | 25.95 |
| 2020-10-08 | 25.8 | 24.87 | 24.92 | 25.78 | 190700.0 | 25.56 |
| 2020-10-07 | 25.62 | 24.64 | 25.59 | 24.71 | 276100.0 | 24.5 |
| 2020-10-06 | 26.26 | 25.37 | 25.94 | 25.41 | 425700.0 | 25.2 |
| 2020-10-05 | 25.95 | 24.99 | 25.65 | 25.63 | 225800.0 | 25.41 |
| 2020-10-02 | 25.51 | 24.3 | 24.36 | 25.45 | 181000.0 | 25.23 |
| 2020-10-01 | 24.81 | 24.06 | 24.06 | 24.8 | 198300.0 | 24.59 |
| 2020-09-30 | 24.54 | 23.65 | 24.15 | 24.09 | 325500.0 | 23.89 |
| 2020-09-29 | 24.43 | 23.53 | 24.43 | 23.98 | 228700.0 | 23.78 |
| 2020-09-28 | 24.64 | 23.71 | 23.71 | 24.48 | 205500.0 | 24.27 |
| 2020-09-25 | 23.4 | 22.94 | 23.01 | 23.39 | 310800.0 | 23.19 |
| 2020-09-24 | 23.55 | 22.72 | 23.14 | 23.12 | 243400.0 | 22.92 |
| 2020-09-23 | 23.9 | 22.97 | 23.7 | 23.03 | 425000.0 | 22.84 |
| 2020-09-22 | 24.01 | 23.38 | 23.51 | 23.8 | 424900.0 | 23.6 |
| 2020-09-21 | 24.71 | 23.37 | 24.71 | 23.52 | 581300.0 | 23.32 |
| 2020-09-18 | 26.11 | 25.09 | 26.11 | 25.16 | 710300.0 | 24.95 |
| 2020-09-17 | 26.48 | 25.83 | 26.01 | 26.02 | 277900.0 | 25.8 |
| 2020-09-16 | 26.67 | 25.82 | 25.88 | 26.34 | 350400.0 | 26.12 |
| 2020-09-15 | 26.14 | 25.55 | 25.55 | 25.65 | 330100.0 | 25.43 |
| 2020-09-14 | 25.61 | 24.77 | 24.83 | 25.48 | 512000.0 | 25.26 |
| 2020-09-11 | 25.26 | 24.52 | 25.26 | 24.66 | 489700.0 | 24.45 |
| 2020-09-10 | 25.38 | 24.86 | 25.31 | 25.14 | 234000.0 | 24.93 |
| 2020-09-09 | 26.12 | 25.24 | 25.8 | 25.3 | 222800.0 | 25.09 |
| 2020-09-08 | 26.18 | 25.48 | 25.99 | 25.92 | 253500.0 | 25.45 |
| 2020-09-04 | 26.48 | 25.55 | 26.32 | 26.15 | 295500.0 | 25.68 |
| 2020-09-03 | 26.66 | 25.86 | 25.86 | 26.04 | 357700.0 | 25.57 |
| 2020-09-02 | 25.78 | 25.09 | 25.41 | 25.76 | 214500.0 | 25.3 |
| 2020-09-01 | 25.56 | 25.09 | 25.3 | 25.46 | 185600.0 | 25.0 |
| 2020-08-31 | 25.78 | 25.25 | 25.6 | 25.55 | 376000.0 | 25.09 |
| 2020-08-28 | 25.95 | 25.45 | 25.95 | 25.72 | 299000.0 | 25.26 |
| 2020-08-27 | 26.24 | 25.5 | 25.5 | 25.85 | 176200.0 | 25.38 |
| 2020-08-26 | 26.02 | 25.11 | 25.94 | 25.31 | 213100.0 | 24.85 |
| 2020-08-25 | 26.34 | 25.49 | 25.96 | 25.61 | 301700.0 | 25.15 |
| 2020-08-24 | 25.83 | 24.7 | 25.05 | 25.77 | 496500.0 | 25.31 |
| 2020-08-21 | 25.68 | 24.84 | 25.42 | 24.99 | 386700.0 | 24.54 |
| 2020-08-20 | 26.0 | 25.01 | 25.01 | 25.6 | 180000.0 | 25.14 |
| 2020-08-19 | 26.32 | 25.2 | 26.17 | 25.29 | 293300.0 | 24.83 |
| 2020-08-18 | 26.88 | 26.04 | 26.78 | 26.16 | 198500.0 | 25.69 |
| 2020-08-17 | 27.27 | 26.68 | 27.1 | 26.87 | 137000.0 | 26.39 |
| 2020-08-14 | 27.65 | 27.01 | 27.15 | 27.16 | 147300.0 | 26.67 |
| 2020-08-13 | 28.14 | 27.31 | 27.46 | 27.34 | 164300.0 | 26.85 |
| 2020-08-12 | 28.28 | 27.37 | 28.19 | 27.66 | 255500.0 | 27.16 |
| 2020-08-11 | 28.71 | 27.8 | 28.43 | 27.84 | 548200.0 | 27.34 |
| 2020-08-10 | 28.42 | 27.37 | 27.37 | 27.82 | 240400.0 | 27.32 |
| 2020-08-07 | 27.44 | 26.87 | 26.92 | 27.33 | 488500.0 | 26.84 |
| 2020-08-06 | 27.4 | 26.79 | 26.84 | 27.12 | 177400.0 | 26.63 |
| 2020-08-05 | 27.62 | 26.72 | 27.58 | 26.99 | 198300.0 | 26.5 |
| 2020-08-04 | 27.62 | 26.7 | 26.7 | 27.3 | 246900.0 | 26.81 |
| 2020-08-03 | 27.16 | 26.1 | 27.05 | 26.66 | 230000.0 | 26.18 |
| 2020-07-31 | 27.0 | 25.88 | 26.12 | 27.0 | 447200.0 | 26.51 |
| 2020-07-30 | 26.69 | 25.9 | 26.39 | 26.33 | 200400.0 | 25.86 |
| 2020-07-29 | 27.66 | 26.1 | 27.0 | 27.0 | 282700.0 | 26.51 |
| 2020-07-28 | 26.96 | 25.55 | 25.55 | 26.84 | 354700.0 | 26.36 |
| 2020-07-27 | 25.81 | 24.78 | 25.36 | 25.72 | 469700.0 | 25.26 |
| 2020-07-24 | 26.14 | 25.51 | 26.1 | 25.57 | 234300.0 | 25.11 |
| 2020-07-23 | 26.72 | 25.83 | 25.93 | 26.18 | 406900.0 | 25.71 |
| 2020-07-22 | 26.4 | 25.41 | 25.73 | 26.19 | 179400.0 | 25.72 |
| 2020-07-21 | 26.06 | 25.49 | 25.49 | 25.69 | 169600.0 | 25.23 |
| 2020-07-20 | 26.05 | 24.96 | 26.04 | 25.1 | 180700.0 | 24.65 |
| 2020-07-17 | 26.53 | 25.92 | 26.3 | 26.37 | 242000.0 | 25.89 |
| 2020-07-16 | 26.64 | 26.13 | 26.6 | 26.26 | 267400.0 | 25.79 |
| 2020-07-15 | 27.55 | 26.55 | 27.14 | 26.77 | 312400.0 | 26.29 |
| 2020-07-14 | 26.95 | 25.92 | 26.68 | 26.37 | 254500.0 | 25.89 |
| 2020-07-13 | 27.43 | 26.27 | 27.43 | 26.61 | 272400.0 | 26.13 |
| 2020-07-10 | 27.18 | 26.42 | 26.47 | 27.18 | 309700.0 | 26.69 |
| 2020-07-09 | 26.46 | 25.43 | 25.84 | 26.43 | 562100.0 | 25.95 |
| 2020-07-08 | 26.54 | 25.37 | 26.34 | 26.01 | 207200.0 | 25.54 |
| 2020-07-07 | 27.01 | 26.47 | 26.87 | 26.54 | 282800.0 | 26.06 |
| 2020-07-06 | 28.9 | 27.29 | 28.87 | 27.31 | 269600.0 | 26.82 |
| 2020-07-02 | 29.04 | 28.02 | 28.88 | 28.09 | 275900.0 | 27.58 |
| 2020-07-01 | 28.58 | 27.83 | 27.92 | 28.13 | 190400.0 | 27.62 |
| 2020-06-30 | 28.64 | 27.52 | 28.05 | 27.84 | 448900.0 | 27.34 |
| 2020-06-29 | 28.7 | 27.85 | 28.52 | 28.2 | 382600.0 | 27.69 |
| 2020-06-26 | 28.12 | 27.21 | 27.61 | 27.89 | 1626700.0 | 27.39 |
| 2020-06-25 | 27.95 | 26.92 | 27.06 | 27.94 | 402100.0 | 27.44 |
| 2020-06-24 | 28.12 | 26.38 | 27.88 | 27.3 | 297400.0 | 26.81 |
| 2020-06-23 | 29.14 | 28.15 | 28.86 | 28.45 | 374100.0 | 27.94 |
| 2020-06-22 | 28.58 | 27.6 | 28.02 | 28.34 | 450200.0 | 27.83 |
| 2020-06-19 | 30.3 | 28.28 | 30.24 | 28.28 | 1078000.0 | 27.77 |
| 2020-06-18 | 30.09 | 29.23 | 29.23 | 29.73 | 316800.0 | 29.19 |
| 2020-06-17 | 31.21 | 29.85 | 31.21 | 29.87 | 253400.0 | 29.33 |
| 2020-06-16 | 31.97 | 30.88 | 31.8 | 31.2 | 378100.0 | 30.64 |
| 2020-06-15 | 30.49 | 28.48 | 28.48 | 30.11 | 368300.0 | 29.57 |
| 2020-06-12 | 30.29 | 28.86 | 29.83 | 29.95 | 504800.0 | 29.41 |
| 2020-06-11 | 29.92 | 28.04 | 28.92 | 28.25 | 485200.0 | 27.74 |
| 2020-06-10 | 33.05 | 30.89 | 32.86 | 30.89 | 644200.0 | 30.33 |
| 2020-06-09 | 34.26 | 33.13 | 33.78 | 33.29 | 479500.0 | 32.49 |
| 2020-06-08 | 34.87 | 33.35 | 33.77 | 34.85 | 442800.0 | 34.02 |
| 2020-06-05 | 34.09 | 32.54 | 32.85 | 32.83 | 461400.0 | 32.04 |
| 2020-06-04 | 31.12 | 28.53 | 29.39 | 31.11 | 542000.0 | 30.37 |
| 2020-06-03 | 29.64 | 27.59 | 27.62 | 29.42 | 681500.0 | 28.72 |
| 2020-06-02 | 27.28 | 26.63 | 27.04 | 26.98 | 373400.0 | 26.33 |
| 2020-06-01 | 27.08 | 26.15 | 26.15 | 26.59 | 271200.0 | 25.95 |
| 2020-05-29 | 26.84 | 25.99 | 26.68 | 26.17 | 489200.0 | 25.54 |
| 2020-05-28 | 28.51 | 26.85 | 28.51 | 27.16 | 548100.0 | 26.51 |
| 2020-05-27 | 28.52 | 27.21 | 28.01 | 28.09 | 339300.0 | 27.42 |
| 2020-05-26 | 27.22 | 25.87 | 26.36 | 27.0 | 502700.0 | 26.35 |
| 2020-05-22 | 26.27 | 25.1 | 26.17 | 25.17 | 334700.0 | 24.57 |
| 2020-05-21 | 26.62 | 25.46 | 25.72 | 25.93 | 201900.0 | 25.31 |
| 2020-05-20 | 26.0 | 25.08 | 25.78 | 25.81 | 389100.0 | 25.19 |
| 2020-05-19 | 25.79 | 25.05 | 25.79 | 25.1 | 264900.0 | 24.5 |
| 2020-05-18 | 26.42 | 24.59 | 24.59 | 26.0 | 416500.0 | 25.38 |
| 2020-05-15 | 24.64 | 23.61 | 24.41 | 24.38 | 823900.0 | 23.8 |
| 2020-05-14 | 24.91 | 22.64 | 23.31 | 24.58 | 473700.0 | 23.99 |
| 2020-05-13 | 24.81 | 23.57 | 24.71 | 23.91 | 318300.0 | 23.34 |
| 2020-05-12 | 26.6 | 24.84 | 26.38 | 25.03 | 418800.0 | 24.43 |
| 2020-05-11 | 27.67 | 26.06 | 27.27 | 26.06 | 324500.0 | 25.44 |
| 2020-05-08 | 27.84 | 27.15 | 27.38 | 27.82 | 254900.0 | 27.15 |
| 2020-05-07 | 27.59 | 26.42 | 27.13 | 26.74 | 567400.0 | 26.1 |
| 2020-05-06 | 27.55 | 26.55 | 27.13 | 26.77 | 404000.0 | 26.13 |
| 2020-05-05 | 28.32 | 27.02 | 27.95 | 27.09 | 301800.0 | 26.44 |
| 2020-05-04 | 27.48 | 26.52 | 26.65 | 27.32 | 423300.0 | 26.67 |
| 2020-05-01 | 27.84 | 26.68 | 27.17 | 27.38 | 337500.0 | 26.73 |
| 2020-04-30 | 29.61 | 28.08 | 28.7 | 28.32 | 529700.0 | 27.64 |
| 2020-04-29 | 30.02 | 28.78 | 29.28 | 29.42 | 572100.0 | 28.72 |
| 2020-04-28 | 29.58 | 27.99 | 28.73 | 29.02 | 346300.0 | 28.33 |
| 2020-04-27 | 27.88 | 26.04 | 26.21 | 27.59 | 224800.0 | 26.93 |
| 2020-04-24 | 26.43 | 25.53 | 26.23 | 25.98 | 308000.0 | 25.36 |
| 2020-04-23 | 26.57 | 25.68 | 26.1 | 26.13 | 376700.0 | 25.51 |
| 2020-04-22 | 26.35 | 25.23 | 25.89 | 26.15 | 391200.0 | 25.52 |
| 2020-04-21 | 25.71 | 24.57 | 24.57 | 25.46 | 213600.0 | 24.85 |
| 2020-04-20 | 26.46 | 25.3 | 25.61 | 25.55 | 203300.0 | 24.94 |
| 2020-04-17 | 27.29 | 26.07 | 26.65 | 26.25 | 218400.0 | 25.62 |
| 2020-04-16 | 27.05 | 25.2 | 26.58 | 25.59 | 467000.0 | 24.98 |
| 2020-04-15 | 29.26 | 26.75 | 28.19 | 26.85 | 403000.0 | 26.21 |
| 2020-04-14 | 29.76 | 28.92 | 29.06 | 29.37 | 404700.0 | 28.67 |
| 2020-04-13 | 29.29 | 27.8 | 29.24 | 28.3 | 326400.0 | 27.62 |
| 2020-04-09 | 29.76 | 26.88 | 26.93 | 29.59 | 673400.0 | 28.88 |
| 2020-04-08 | 26.98 | 24.5 | 25.0 | 26.75 | 402900.0 | 26.11 |
| 2020-04-07 | 25.95 | 24.32 | 24.41 | 24.68 | 637900.0 | 24.09 |
| 2020-04-06 | 23.97 | 22.42 | 22.55 | 23.65 | 604700.0 | 23.08 |
| 2020-04-03 | 22.9 | 20.83 | 22.42 | 21.48 | 322000.0 | 20.97 |
| 2020-04-02 | 23.84 | 22.13 | 22.13 | 22.7 | 337500.0 | 22.16 |
| 2020-04-01 | 23.76 | 22.15 | 23.75 | 22.6 | 437500.0 | 22.06 |
| 2020-03-31 | 25.57 | 24.18 | 24.55 | 25.0 | 607800.0 | 24.4 |
| 2020-03-30 | 24.98 | 23.5 | 24.98 | 24.67 | 536900.0 | 24.08 |
| 2020-03-27 | 25.28 | 23.08 | 23.48 | 24.69 | 473000.0 | 24.1 |
| 2020-03-26 | 24.82 | 22.46 | 23.39 | 24.43 | 963000.0 | 23.85 |
| 2020-03-25 | 25.19 | 21.93 | 23.7 | 22.88 | 1040000.0 | 22.33 |
| 2020-03-24 | 24.33 | 22.5 | 23.05 | 23.87 | 404300.0 | 23.3 |
| 2020-03-23 | 22.96 | 21.06 | 22.22 | 22.05 | 543700.0 | 21.52 |
| 2020-03-20 | 24.54 | 22.06 | 22.7 | 22.46 | 638200.0 | 21.92 |
| 2020-03-19 | 23.03 | 20.15 | 21.56 | 22.53 | 656600.0 | 21.99 |
| 2020-03-18 | 24.35 | 21.18 | 22.79 | 21.77 | 597200.0 | 21.25 |
| 2020-03-17 | 25.42 | 23.31 | 25.04 | 24.37 | 531300.0 | 23.79 |
| 2020-03-16 | 32.33 | 24.52 | 30.29 | 24.58 | 508300.0 | 23.99 |
| 2020-03-13 | 34.09 | 29.96 | 32.02 | 33.67 | 672600.0 | 32.86 |
| 2020-03-12 | 33.72 | 30.41 | 33.53 | 30.42 | 473900.0 | 29.69 |
| 2020-03-11 | 37.62 | 35.41 | 37.54 | 35.64 | 335300.0 | 34.79 |
| 2020-03-10 | 38.77 | 36.59 | 37.99 | 38.77 | 548400.0 | 37.55 |
| 2020-03-09 | 39.58 | 37.11 | 39.33 | 37.31 | 461300.0 | 36.14 |
| 2020-03-06 | 41.88 | 40.04 | 41.25 | 41.28 | 372100.0 | 39.98 |
| 2020-03-05 | 42.59 | 41.72 | 42.3 | 42.25 | 287000.0 | 40.92 |
| 2020-03-04 | 43.27 | 42.52 | 42.52 | 43.06 | 414800.0 | 41.71 |
| 2020-03-03 | 43.65 | 41.53 | 42.9 | 41.95 | 409100.0 | 40.63 |
| 2020-03-02 | 42.97 | 40.91 | 40.91 | 42.91 | 599000.0 | 41.56 |
| 2020-02-28 | 41.72 | 39.85 | 40.97 | 41.45 | 609000.0 | 40.15 |
| 2020-02-27 | 43.66 | 41.75 | 42.76 | 41.82 | 416400.0 | 40.5 |
| 2020-02-26 | 44.32 | 43.53 | 44.14 | 43.55 | 225500.0 | 42.18 |
| 2020-02-25 | 45.33 | 43.83 | 45.33 | 44.06 | 236600.0 | 42.67 |
| 2020-02-24 | 45.57 | 44.77 | 44.77 | 45.28 | 249300.0 | 43.86 |
| 2020-02-21 | 45.68 | 45.3 | 45.49 | 45.5 | 360900.0 | 44.07 |
| 2020-02-20 | 45.62 | 45.16 | 45.49 | 45.39 | 410800.0 | 43.96 |
| 2020-02-19 | 46.22 | 45.07 | 46.05 | 45.52 | 223900.0 | 44.09 |
| 2020-02-18 | 46.72 | 45.97 | 46.72 | 46.04 | 156000.0 | 44.59 |