| 名前 | Ares Commercial Real Estate Corporation Common Stock |
| ティッカー | ACRE |
| 国 | United States |
| 上場年 | 2012.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 13.75 | 13.25 | 13.38 | 13.63 | 388800.0 | 13.63 |
| 2021-02-12 | 13.24 | 12.88 | 12.94 | 13.11 | 192300.0 | 13.11 |
| 2021-02-11 | 13.09 | 12.66 | 12.86 | 12.91 | 304800.0 | 12.91 |
| 2021-02-10 | 12.98 | 12.57 | 12.72 | 12.8 | 355200.0 | 12.8 |
| 2021-02-09 | 12.6 | 12.22 | 12.57 | 12.42 | 272900.0 | 12.42 |
| 2021-02-08 | 12.7 | 12.29 | 12.3 | 12.57 | 320200.0 | 12.57 |
| 2021-02-05 | 12.38 | 11.98 | 12.03 | 12.17 | 557000.0 | 12.17 |
| 2021-02-04 | 12.09 | 11.94 | 11.96 | 12.0 | 437800.0 | 12.0 |
| 2021-02-03 | 12.15 | 11.71 | 12.07 | 11.8 | 249900.0 | 11.8 |
| 2021-02-02 | 11.85 | 11.55 | 11.59 | 11.82 | 236800.0 | 11.82 |
| 2021-02-01 | 11.61 | 11.32 | 11.42 | 11.5 | 250800.0 | 11.5 |
| 2021-01-29 | 11.67 | 11.31 | 11.48 | 11.32 | 230900.0 | 11.32 |
| 2021-01-28 | 11.68 | 11.34 | 11.48 | 11.62 | 191900.0 | 11.62 |
| 2021-01-27 | 11.65 | 11.16 | 11.65 | 11.43 | 314300.0 | 11.43 |
| 2021-01-26 | 11.99 | 11.68 | 11.91 | 11.69 | 211400.0 | 11.69 |
| 2021-01-25 | 12.12 | 11.76 | 12.02 | 11.83 | 212400.0 | 11.83 |
| 2021-01-22 | 12.15 | 11.75 | 11.81 | 12.14 | 173900.0 | 12.14 |
| 2021-01-21 | 12.15 | 11.76 | 12.01 | 11.93 | 222700.0 | 11.93 |
| 2021-01-20 | 12.1 | 11.87 | 12.0 | 12.06 | 131700.0 | 12.06 |
| 2021-01-19 | 12.13 | 11.81 | 12.03 | 11.98 | 206700.0 | 11.98 |
| 2021-01-15 | 12.11 | 11.93 | 12.11 | 11.94 | 231200.0 | 11.94 |
| 2021-01-14 | 12.08 | 11.97 | 12.01 | 11.99 | 252000.0 | 11.99 |
| 2021-01-13 | 12.18 | 11.91 | 11.96 | 11.95 | 173900.0 | 11.95 |
| 2021-01-12 | 11.9 | 11.73 | 11.84 | 11.88 | 134600.0 | 11.88 |
| 2021-01-11 | 11.97 | 11.6 | 11.6 | 11.82 | 147300.0 | 11.82 |
| 2021-01-08 | 11.83 | 11.46 | 11.8 | 11.71 | 178200.0 | 11.71 |
| 2021-01-07 | 12.08 | 11.65 | 12.06 | 11.8 | 188700.0 | 11.8 |
| 2021-01-06 | 12.22 | 11.5 | 11.62 | 12.05 | 298700.0 | 12.05 |
| 2021-01-05 | 11.55 | 11.31 | 11.47 | 11.38 | 248600.0 | 11.38 |
| 2021-01-04 | 12.02 | 11.36 | 11.96 | 11.43 | 268900.0 | 11.43 |
| 2020-12-31 | 11.99 | 11.54 | 11.59 | 11.91 | 202300.0 | 11.91 |
| 2020-12-30 | 11.88 | 11.46 | 11.79 | 11.71 | 407300.0 | 11.71 |
| 2020-12-29 | 12.15 | 11.77 | 12.12 | 11.91 | 308000.0 | 11.91 |
| 2020-12-28 | 12.72 | 12.3 | 12.42 | 12.44 | 406400.0 | 12.11 |
| 2020-12-24 | 12.25 | 11.92 | 12.25 | 12.22 | 142400.0 | 11.9 |
| 2020-12-23 | 12.36 | 11.88 | 11.88 | 12.25 | 234200.0 | 11.93 |
| 2020-12-22 | 12.1 | 11.74 | 12.0 | 11.87 | 410000.0 | 11.56 |
| 2020-12-21 | 12.3 | 11.84 | 12.15 | 12.02 | 406600.0 | 11.7 |
| 2020-12-18 | 13.28 | 12.18 | 13.11 | 12.31 | 2067500.0 | 11.98 |
| 2020-12-17 | 13.17 | 12.84 | 12.92 | 13.1 | 302600.0 | 12.75 |
| 2020-12-16 | 12.99 | 12.58 | 12.63 | 12.88 | 366700.0 | 12.54 |
| 2020-12-15 | 12.64 | 12.08 | 12.1 | 12.57 | 319600.0 | 12.24 |
| 2020-12-14 | 12.27 | 11.76 | 11.79 | 11.95 | 657400.0 | 11.63 |
| 2020-12-11 | 11.82 | 11.4 | 11.73 | 11.6 | 162800.0 | 11.29 |
| 2020-12-10 | 11.78 | 11.57 | 11.66 | 11.73 | 166300.0 | 11.42 |
| 2020-12-09 | 12.04 | 11.69 | 11.92 | 11.78 | 202600.0 | 11.47 |
| 2020-12-08 | 11.99 | 11.72 | 11.78 | 11.82 | 266900.0 | 11.51 |
| 2020-12-07 | 12.11 | 11.74 | 11.99 | 11.86 | 393100.0 | 11.55 |
| 2020-12-04 | 12.03 | 11.82 | 11.94 | 11.85 | 226900.0 | 11.54 |
| 2020-12-03 | 12.13 | 11.72 | 11.78 | 11.8 | 344500.0 | 11.49 |
| 2020-12-02 | 12.02 | 11.38 | 11.4 | 11.78 | 332300.0 | 11.47 |
| 2020-12-01 | 11.59 | 11.23 | 11.26 | 11.43 | 289300.0 | 11.13 |
| 2020-11-30 | 11.41 | 11.08 | 11.39 | 11.14 | 286300.0 | 10.84 |
| 2020-11-27 | 11.55 | 11.27 | 11.43 | 11.41 | 94300.0 | 11.11 |
| 2020-11-25 | 11.6 | 11.23 | 11.6 | 11.25 | 422300.0 | 10.95 |
| 2020-11-24 | 12.02 | 11.52 | 11.68 | 11.6 | 456200.0 | 11.29 |
| 2020-11-23 | 11.36 | 11.11 | 11.21 | 11.33 | 187100.0 | 11.03 |
| 2020-11-20 | 11.15 | 10.88 | 10.88 | 11.08 | 236700.0 | 10.79 |
| 2020-11-19 | 11.14 | 10.83 | 10.92 | 11.13 | 216200.0 | 10.83 |
| 2020-11-18 | 11.3 | 10.97 | 11.13 | 11.0 | 209100.0 | 10.71 |
| 2020-11-17 | 11.05 | 10.83 | 11.03 | 11.0 | 302800.0 | 10.71 |
| 2020-11-16 | 11.15 | 10.66 | 10.79 | 11.15 | 389900.0 | 10.85 |
| 2020-11-13 | 10.43 | 10.06 | 10.2 | 10.36 | 187300.0 | 10.09 |
| 2020-11-12 | 10.37 | 9.88 | 10.31 | 10.05 | 177300.0 | 9.78 |
| 2020-11-11 | 10.81 | 10.14 | 10.81 | 10.5 | 230800.0 | 10.22 |
| 2020-11-10 | 10.94 | 10.36 | 10.36 | 10.75 | 431400.0 | 10.46 |
| 2020-11-09 | 10.62 | 9.86 | 9.88 | 10.31 | 544800.0 | 10.04 |
| 2020-11-06 | 9.87 | 9.37 | 9.79 | 9.41 | 130000.0 | 9.16 |
| 2020-11-05 | 9.94 | 9.69 | 9.7 | 9.74 | 146100.0 | 9.48 |
| 2020-11-04 | 9.85 | 9.5 | 9.81 | 9.68 | 204200.0 | 9.42 |
| 2020-11-03 | 9.97 | 9.7 | 9.89 | 9.94 | 259900.0 | 9.68 |
| 2020-11-02 | 9.79 | 9.42 | 9.42 | 9.75 | 225100.0 | 9.49 |
| 2020-10-30 | 9.6 | 9.2 | 9.41 | 9.31 | 218500.0 | 9.06 |
| 2020-10-29 | 9.64 | 8.86 | 9.26 | 9.43 | 312200.0 | 9.18 |
| 2020-10-28 | 9.14 | 8.86 | 9.0 | 8.97 | 264600.0 | 8.73 |
| 2020-10-27 | 9.43 | 9.1 | 9.18 | 9.15 | 139000.0 | 8.91 |
| 2020-10-26 | 9.26 | 9.02 | 9.23 | 9.13 | 248600.0 | 8.89 |
| 2020-10-23 | 9.46 | 9.16 | 9.21 | 9.36 | 126800.0 | 9.11 |
| 2020-10-22 | 9.25 | 9.11 | 9.14 | 9.21 | 127200.0 | 8.97 |
| 2020-10-21 | 9.3 | 9.1 | 9.22 | 9.14 | 143100.0 | 8.9 |
| 2020-10-20 | 9.36 | 9.2 | 9.23 | 9.27 | 222900.0 | 9.02 |
| 2020-10-19 | 9.59 | 9.23 | 9.5 | 9.27 | 174200.0 | 9.02 |
| 2020-10-16 | 9.69 | 9.41 | 9.69 | 9.46 | 207600.0 | 9.21 |
| 2020-10-15 | 9.83 | 9.51 | 9.64 | 9.76 | 234800.0 | 9.5 |
| 2020-10-14 | 9.7 | 9.4 | 9.54 | 9.53 | 159100.0 | 9.28 |
| 2020-10-13 | 9.61 | 9.46 | 9.57 | 9.47 | 192300.0 | 9.22 |
| 2020-10-12 | 9.63 | 9.42 | 9.54 | 9.56 | 114800.0 | 9.31 |
| 2020-10-09 | 9.78 | 9.41 | 9.72 | 9.52 | 167600.0 | 9.27 |
| 2020-10-08 | 9.66 | 9.44 | 9.49 | 9.64 | 182100.0 | 9.38 |
| 2020-10-07 | 9.61 | 9.21 | 9.58 | 9.37 | 206800.0 | 9.12 |
| 2020-10-06 | 9.85 | 9.46 | 9.7 | 9.46 | 231200.0 | 9.21 |
| 2020-10-05 | 9.69 | 9.49 | 9.55 | 9.61 | 191500.0 | 9.36 |
| 2020-10-02 | 9.55 | 9.05 | 9.19 | 9.49 | 232100.0 | 9.24 |
| 2020-10-01 | 9.34 | 9.06 | 9.25 | 9.33 | 159000.0 | 9.08 |
| 2020-09-30 | 9.29 | 9.02 | 9.05 | 9.14 | 423200.0 | 8.9 |
| 2020-09-29 | 9.37 | 9.01 | 9.35 | 9.11 | 457300.0 | 8.87 |
| 2020-09-28 | 9.98 | 9.73 | 9.79 | 9.79 | 415800.0 | 9.21 |
| 2020-09-25 | 9.65 | 9.26 | 9.26 | 9.6 | 184200.0 | 9.03 |
| 2020-09-24 | 9.62 | 8.92 | 9.3 | 9.34 | 309600.0 | 8.79 |
| 2020-09-23 | 9.83 | 9.24 | 9.8 | 9.25 | 494000.0 | 8.7 |
| 2020-09-22 | 9.93 | 9.6 | 9.78 | 9.7 | 208000.0 | 9.12 |
| 2020-09-21 | 10.0 | 9.65 | 9.98 | 9.78 | 342400.0 | 9.2 |
| 2020-09-18 | 10.43 | 10.06 | 10.18 | 10.18 | 431300.0 | 9.58 |
| 2020-09-17 | 10.33 | 9.96 | 10.08 | 10.16 | 227100.0 | 9.56 |
| 2020-09-16 | 10.23 | 9.78 | 9.92 | 10.19 | 296300.0 | 9.59 |
| 2020-09-15 | 9.95 | 9.73 | 9.91 | 9.76 | 169300.0 | 9.18 |
| 2020-09-14 | 9.89 | 9.52 | 9.58 | 9.84 | 267600.0 | 9.26 |
| 2020-09-11 | 9.83 | 9.3 | 9.83 | 9.55 | 331600.0 | 8.98 |
| 2020-09-10 | 10.03 | 9.8 | 9.95 | 9.81 | 223800.0 | 9.23 |
| 2020-09-09 | 10.09 | 9.78 | 9.78 | 9.97 | 218900.0 | 9.38 |
| 2020-09-08 | 9.96 | 9.59 | 9.61 | 9.74 | 294500.0 | 9.16 |
| 2020-09-04 | 9.97 | 9.5 | 9.9 | 9.68 | 270200.0 | 9.11 |
| 2020-09-03 | 9.94 | 9.64 | 9.8 | 9.78 | 405000.0 | 9.2 |
| 2020-09-02 | 9.82 | 9.6 | 9.76 | 9.77 | 251200.0 | 9.19 |
| 2020-09-01 | 10.05 | 9.68 | 9.88 | 9.76 | 354700.0 | 9.18 |
| 2020-08-31 | 10.23 | 9.84 | 10.23 | 9.96 | 305200.0 | 9.37 |
| 2020-08-28 | 10.33 | 9.91 | 10.06 | 10.23 | 230500.0 | 9.62 |
| 2020-08-27 | 10.11 | 9.88 | 9.9 | 9.95 | 258000.0 | 9.36 |
| 2020-08-26 | 9.95 | 9.71 | 9.95 | 9.84 | 224500.0 | 9.26 |
| 2020-08-25 | 10.02 | 9.66 | 9.93 | 10.01 | 306900.0 | 9.42 |
| 2020-08-24 | 10.03 | 9.52 | 9.67 | 9.94 | 230500.0 | 9.35 |
| 2020-08-21 | 9.89 | 9.55 | 9.8 | 9.6 | 238000.0 | 9.03 |
| 2020-08-20 | 10.02 | 9.75 | 9.75 | 9.87 | 163900.0 | 9.28 |
| 2020-08-19 | 9.94 | 9.61 | 9.76 | 9.89 | 243100.0 | 9.3 |
| 2020-08-18 | 9.88 | 9.68 | 9.79 | 9.74 | 162400.0 | 9.16 |
| 2020-08-17 | 10.06 | 9.72 | 9.99 | 9.84 | 176900.0 | 9.26 |
| 2020-08-14 | 9.97 | 9.54 | 9.65 | 9.92 | 161100.0 | 9.33 |
| 2020-08-13 | 10.07 | 9.61 | 9.84 | 9.65 | 191400.0 | 9.08 |
| 2020-08-12 | 10.18 | 9.67 | 10.07 | 9.84 | 250800.0 | 9.26 |
| 2020-08-11 | 10.49 | 9.96 | 10.29 | 10.02 | 308200.0 | 9.43 |
| 2020-08-10 | 10.25 | 9.82 | 9.83 | 10.04 | 325400.0 | 9.44 |
| 2020-08-07 | 9.75 | 9.24 | 9.36 | 9.74 | 251700.0 | 9.16 |
| 2020-08-06 | 9.7 | 9.14 | 9.25 | 9.33 | 363600.0 | 8.78 |
| 2020-08-05 | 9.24 | 8.95 | 9.09 | 9.19 | 340500.0 | 8.64 |
| 2020-08-04 | 9.08 | 8.79 | 8.9 | 9.02 | 267000.0 | 8.48 |
| 2020-08-03 | 9.08 | 8.75 | 9.08 | 8.97 | 349700.0 | 8.44 |
| 2020-07-31 | 9.36 | 8.9 | 9.23 | 9.13 | 346900.0 | 8.59 |
| 2020-07-30 | 9.19 | 8.82 | 8.95 | 9.18 | 365000.0 | 8.64 |
| 2020-07-29 | 9.22 | 8.9 | 8.96 | 9.15 | 310900.0 | 8.61 |
| 2020-07-28 | 9.07 | 8.75 | 8.75 | 8.98 | 279300.0 | 8.45 |
| 2020-07-27 | 8.94 | 8.73 | 8.88 | 8.83 | 221800.0 | 8.31 |
| 2020-07-24 | 9.02 | 8.63 | 8.95 | 8.69 | 363200.0 | 8.17 |
| 2020-07-23 | 9.2 | 8.9 | 9.0 | 8.92 | 377600.0 | 8.39 |
| 2020-07-22 | 9.08 | 8.66 | 8.71 | 9.0 | 320800.0 | 8.47 |
| 2020-07-21 | 8.89 | 8.64 | 8.7 | 8.8 | 275800.0 | 8.28 |
| 2020-07-20 | 8.71 | 8.47 | 8.64 | 8.58 | 254100.0 | 8.07 |
| 2020-07-17 | 8.85 | 8.62 | 8.79 | 8.7 | 137000.0 | 8.18 |
| 2020-07-16 | 8.99 | 8.67 | 8.88 | 8.79 | 199000.0 | 8.27 |
| 2020-07-15 | 9.05 | 8.73 | 8.76 | 9.0 | 487000.0 | 8.47 |
| 2020-07-14 | 8.65 | 8.11 | 8.28 | 8.4 | 300600.0 | 7.9 |
| 2020-07-13 | 8.54 | 8.25 | 8.42 | 8.28 | 362900.0 | 7.79 |
| 2020-07-10 | 8.37 | 7.89 | 7.96 | 8.35 | 383000.0 | 7.85 |
| 2020-07-09 | 8.25 | 7.82 | 8.25 | 8.02 | 502200.0 | 7.54 |
| 2020-07-08 | 8.41 | 8.08 | 8.31 | 8.31 | 291900.0 | 7.82 |
| 2020-07-07 | 8.57 | 8.32 | 8.52 | 8.33 | 396900.0 | 7.84 |
| 2020-07-06 | 8.83 | 8.43 | 8.69 | 8.56 | 385000.0 | 8.05 |
| 2020-07-02 | 9.03 | 8.46 | 8.92 | 8.51 | 358400.0 | 8.01 |
| 2020-07-01 | 9.32 | 8.63 | 9.09 | 8.74 | 725600.0 | 8.22 |
| 2020-06-30 | 9.29 | 8.93 | 9.2 | 9.12 | 958600.0 | 8.58 |
| 2020-06-29 | 9.04 | 8.6 | 8.89 | 8.98 | 638300.0 | 8.45 |
| 2020-06-26 | 9.22 | 8.83 | 9.2 | 9.14 | 735000.0 | 8.29 |
| 2020-06-25 | 9.32 | 8.75 | 8.77 | 9.3 | 432600.0 | 8.43 |
| 2020-06-24 | 9.27 | 8.56 | 9.24 | 8.82 | 980600.0 | 8.0 |
| 2020-06-23 | 9.55 | 9.2 | 9.3 | 9.49 | 475400.0 | 8.6 |
| 2020-06-22 | 9.17 | 8.8 | 9.12 | 9.11 | 433700.0 | 8.26 |
| 2020-06-19 | 9.53 | 9.0 | 9.29 | 9.12 | 756000.0 | 8.27 |
| 2020-06-18 | 9.15 | 8.88 | 8.89 | 9.07 | 252600.0 | 8.22 |
| 2020-06-17 | 9.31 | 8.98 | 9.27 | 9.08 | 354500.0 | 8.23 |
| 2020-06-16 | 10.0 | 8.91 | 10.0 | 9.27 | 432100.0 | 8.41 |
| 2020-06-15 | 9.22 | 8.4 | 8.43 | 9.09 | 604900.0 | 8.24 |
| 2020-06-12 | 9.14 | 8.44 | 8.95 | 9.0 | 476100.0 | 8.16 |
| 2020-06-11 | 9.0 | 8.19 | 8.56 | 8.36 | 663800.0 | 7.58 |
| 2020-06-10 | 10.19 | 9.25 | 9.97 | 9.51 | 590400.0 | 8.62 |
| 2020-06-09 | 10.78 | 9.9 | 10.5 | 10.0 | 893400.0 | 9.07 |
| 2020-06-08 | 11.46 | 10.77 | 11.15 | 11.01 | 937700.0 | 9.98 |
| 2020-06-05 | 11.27 | 9.95 | 10.25 | 10.14 | 1004900.0 | 9.19 |
| 2020-06-04 | 9.88 | 9.11 | 9.25 | 9.69 | 920000.0 | 8.79 |
| 2020-06-03 | 9.65 | 8.84 | 8.9 | 9.16 | 1006000.0 | 8.31 |
| 2020-06-02 | 8.84 | 8.1 | 8.32 | 8.48 | 908300.0 | 7.69 |
| 2020-06-01 | 8.45 | 7.86 | 8.06 | 8.02 | 1072300.0 | 7.27 |
| 2020-05-29 | 7.89 | 7.38 | 7.77 | 7.45 | 755300.0 | 6.75 |
| 2020-05-28 | 8.41 | 7.82 | 8.19 | 7.98 | 646500.0 | 7.24 |
| 2020-05-27 | 8.15 | 7.7 | 7.75 | 8.02 | 590900.0 | 7.27 |
| 2020-05-26 | 7.72 | 7.09 | 7.35 | 7.62 | 524600.0 | 6.91 |
| 2020-05-22 | 7.24 | 6.85 | 7.04 | 7.2 | 174800.0 | 6.53 |
| 2020-05-21 | 7.29 | 6.91 | 7.15 | 7.08 | 386300.0 | 6.42 |
| 2020-05-20 | 7.42 | 7.08 | 7.1 | 7.17 | 343200.0 | 6.5 |
| 2020-05-19 | 7.31 | 6.62 | 7.02 | 6.98 | 479700.0 | 6.33 |
| 2020-05-18 | 7.12 | 6.4 | 6.4 | 7.0 | 584800.0 | 6.35 |
| 2020-05-15 | 6.34 | 6.03 | 6.28 | 6.16 | 362300.0 | 5.59 |
| 2020-05-14 | 6.41 | 5.7 | 6.04 | 6.3 | 677400.0 | 5.71 |
| 2020-05-13 | 6.65 | 6.03 | 6.65 | 6.3 | 813400.0 | 5.71 |
| 2020-05-12 | 7.2 | 6.63 | 7.2 | 6.74 | 635300.0 | 6.11 |
| 2020-05-11 | 7.48 | 6.83 | 7.45 | 7.15 | 693500.0 | 6.48 |
| 2020-05-08 | 8.01 | 7.0 | 7.54 | 7.45 | 881600.0 | 6.75 |
| 2020-05-07 | 7.65 | 7.26 | 7.29 | 7.55 | 565600.0 | 6.85 |
| 2020-05-06 | 7.63 | 7.01 | 7.48 | 7.16 | 509000.0 | 6.49 |
| 2020-05-05 | 8.22 | 7.11 | 7.82 | 7.43 | 858400.0 | 6.74 |
| 2020-05-04 | 7.77 | 7.27 | 7.55 | 7.64 | 650200.0 | 6.93 |
| 2020-05-01 | 7.84 | 7.25 | 7.62 | 7.76 | 686700.0 | 7.04 |
| 2020-04-30 | 8.26 | 7.64 | 8.19 | 7.75 | 545600.0 | 7.03 |
| 2020-04-29 | 9.0 | 8.14 | 8.18 | 8.31 | 842600.0 | 7.53 |
| 2020-04-28 | 8.31 | 7.38 | 7.38 | 7.89 | 675300.0 | 7.15 |
| 2020-04-27 | 7.5 | 6.43 | 6.73 | 7.16 | 767500.0 | 6.49 |
| 2020-04-24 | 6.85 | 6.42 | 6.83 | 6.61 | 490200.0 | 5.99 |
| 2020-04-23 | 7.17 | 6.64 | 6.76 | 6.8 | 440600.0 | 6.17 |
| 2020-04-22 | 7.26 | 6.4 | 7.11 | 6.77 | 700000.0 | 6.14 |
| 2020-04-21 | 7.09 | 6.61 | 6.61 | 7.02 | 720700.0 | 6.37 |
| 2020-04-20 | 7.3 | 6.74 | 7.0 | 6.89 | 609900.0 | 6.25 |
| 2020-04-17 | 7.63 | 7.02 | 7.22 | 7.36 | 694200.0 | 6.67 |
| 2020-04-16 | 7.22 | 6.65 | 7.21 | 6.86 | 853000.0 | 6.22 |
| 2020-04-15 | 7.45 | 6.94 | 7.39 | 7.22 | 646400.0 | 6.55 |
| 2020-04-14 | 8.4 | 7.44 | 8.2 | 7.71 | 682500.0 | 6.99 |
| 2020-04-13 | 8.25 | 7.0 | 8.23 | 7.69 | 787300.0 | 6.97 |
| 2020-04-09 | 9.96 | 7.66 | 8.6 | 8.13 | 1980800.0 | 7.37 |
| 2020-04-08 | 8.55 | 5.91 | 6.21 | 8.16 | 2360400.0 | 7.4 |
| 2020-04-07 | 7.87 | 5.5 | 5.57 | 5.77 | 2191700.0 | 5.23 |
| 2020-04-06 | 5.24 | 4.29 | 4.29 | 5.06 | 1183000.0 | 4.59 |
| 2020-04-03 | 5.13 | 3.97 | 5.0 | 4.19 | 872800.0 | 3.8 |
| 2020-04-02 | 5.86 | 5.01 | 5.27 | 5.02 | 1022100.0 | 4.55 |
| 2020-04-01 | 6.59 | 5.3 | 6.31 | 5.57 | 671500.0 | 5.05 |
| 2020-03-31 | 7.5 | 6.9 | 6.99 | 6.99 | 830300.0 | 6.34 |
| 2020-03-30 | 8.58 | 6.5 | 8.5 | 7.14 | 1539000.0 | 6.47 |
| 2020-03-27 | 9.34 | 7.13 | 7.32 | 8.79 | 2140800.0 | 7.67 |
| 2020-03-26 | 8.82 | 5.95 | 5.95 | 7.25 | 1536700.0 | 6.33 |
| 2020-03-25 | 6.33 | 5.18 | 5.19 | 5.75 | 892500.0 | 5.02 |
| 2020-03-24 | 5.89 | 5.02 | 5.47 | 5.17 | 648000.0 | 4.51 |
| 2020-03-23 | 5.91 | 4.77 | 5.75 | 5.27 | 769500.0 | 4.6 |
| 2020-03-20 | 7.4 | 5.91 | 6.2 | 6.04 | 1490400.0 | 5.27 |
| 2020-03-19 | 6.2 | 4.25 | 4.42 | 6.04 | 1606400.0 | 5.27 |
| 2020-03-18 | 6.4 | 2.78 | 6.29 | 4.3 | 1583000.0 | 3.75 |
| 2020-03-17 | 7.5 | 6.49 | 7.45 | 6.67 | 1263300.0 | 5.82 |
| 2020-03-16 | 10.51 | 6.72 | 10.02 | 6.83 | 1035100.0 | 5.96 |
| 2020-03-13 | 12.36 | 11.26 | 11.86 | 12.06 | 767000.0 | 10.52 |
| 2020-03-12 | 12.85 | 11.29 | 12.8 | 11.3 | 886500.0 | 9.86 |
| 2020-03-11 | 14.18 | 13.24 | 14.18 | 13.57 | 608600.0 | 11.84 |
| 2020-03-10 | 14.58 | 13.8 | 14.31 | 14.43 | 407100.0 | 12.59 |
| 2020-03-09 | 14.97 | 13.96 | 14.6 | 14.04 | 511300.0 | 12.25 |
| 2020-03-06 | 15.7 | 15.01 | 15.54 | 15.54 | 467100.0 | 13.56 |
| 2020-03-05 | 15.99 | 15.71 | 15.84 | 15.85 | 355600.0 | 13.83 |
| 2020-03-04 | 16.23 | 15.62 | 16.08 | 16.06 | 561300.0 | 14.01 |
| 2020-03-03 | 16.49 | 15.56 | 15.96 | 15.84 | 496600.0 | 13.82 |
| 2020-03-02 | 15.92 | 15.18 | 15.34 | 15.9 | 529500.0 | 13.88 |
| 2020-02-28 | 15.54 | 14.79 | 15.34 | 15.26 | 1115700.0 | 13.32 |
| 2020-02-27 | 16.46 | 15.72 | 16.46 | 15.76 | 719700.0 | 13.75 |
| 2020-02-26 | 16.97 | 16.64 | 16.82 | 16.67 | 314900.0 | 14.55 |
| 2020-02-25 | 17.42 | 16.7 | 17.31 | 16.85 | 527500.0 | 14.7 |
| 2020-02-24 | 17.68 | 17.35 | 17.35 | 17.43 | 383700.0 | 15.21 |
| 2020-02-21 | 17.72 | 17.36 | 17.63 | 17.68 | 425600.0 | 15.43 |
| 2020-02-20 | 17.69 | 17.0 | 17.1 | 17.62 | 524300.0 | 15.38 |
| 2020-02-19 | 17.1 | 16.91 | 16.92 | 17.0 | 298300.0 | 14.84 |
| 2020-02-18 | 16.92 | 16.86 | 16.88 | 16.91 | 204200.0 | 14.76 |