| 名前 | Adaptimmune Therapeutics plc American Depositary Shares |
| ティッカー | ADAP |
| 国 | United Kingdom |
| 上場年 | 2015.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.17 | 6.58 | 6.62 | 6.77 | 1927500.0 | 6.77 |
| 2021-02-12 | 6.75 | 6.36 | 6.63 | 6.52 | 851900.0 | 6.52 |
| 2021-02-11 | 7.26 | 6.53 | 6.91 | 6.63 | 1281800.0 | 6.63 |
| 2021-02-10 | 6.97 | 6.62 | 6.83 | 6.77 | 784000.0 | 6.77 |
| 2021-02-09 | 7.34 | 6.71 | 7.1 | 6.75 | 1457200.0 | 6.75 |
| 2021-02-08 | 7.28 | 6.23 | 6.26 | 6.83 | 2123400.0 | 6.83 |
| 2021-02-05 | 6.26 | 5.79 | 5.88 | 6.21 | 969200.0 | 6.21 |
| 2021-02-04 | 6.02 | 5.76 | 5.81 | 5.84 | 626000.0 | 5.84 |
| 2021-02-03 | 6.14 | 5.71 | 6.05 | 5.77 | 909200.0 | 5.77 |
| 2021-02-02 | 6.04 | 5.62 | 5.67 | 6.03 | 1038400.0 | 6.03 |
| 2021-02-01 | 5.64 | 5.46 | 5.54 | 5.61 | 548500.0 | 5.61 |
| 2021-01-29 | 5.74 | 5.35 | 5.54 | 5.46 | 709200.0 | 5.46 |
| 2021-01-28 | 5.64 | 5.31 | 5.36 | 5.48 | 1015000.0 | 5.48 |
| 2021-01-27 | 5.6 | 5.06 | 5.55 | 5.29 | 1803300.0 | 5.29 |
| 2021-01-26 | 5.95 | 5.51 | 5.79 | 5.59 | 797200.0 | 5.59 |
| 2021-01-25 | 5.96 | 5.57 | 5.68 | 5.75 | 812100.0 | 5.75 |
| 2021-01-22 | 5.72 | 5.3 | 5.43 | 5.6 | 577900.0 | 5.6 |
| 2021-01-21 | 5.83 | 5.42 | 5.78 | 5.42 | 880700.0 | 5.42 |
| 2021-01-20 | 6.06 | 5.62 | 5.86 | 5.79 | 807100.0 | 5.79 |
| 2021-01-19 | 5.96 | 5.46 | 5.84 | 5.94 | 1094400.0 | 5.94 |
| 2021-01-15 | 6.2 | 5.65 | 6.13 | 5.72 | 1599700.0 | 5.72 |
| 2021-01-14 | 6.38 | 5.85 | 5.86 | 6.1 | 1469800.0 | 6.1 |
| 2021-01-13 | 5.88 | 5.54 | 5.83 | 5.82 | 898100.0 | 5.82 |
| 2021-01-12 | 6.31 | 5.79 | 6.3 | 5.89 | 1672700.0 | 5.89 |
| 2021-01-11 | 6.41 | 5.99 | 6.21 | 6.23 | 1221600.0 | 6.23 |
| 2021-01-08 | 6.3 | 5.99 | 6.0 | 6.18 | 1251500.0 | 6.18 |
| 2021-01-07 | 6.02 | 5.66 | 5.66 | 5.98 | 1318200.0 | 5.98 |
| 2021-01-06 | 5.89 | 5.53 | 5.64 | 5.61 | 1634700.0 | 5.61 |
| 2021-01-05 | 6.08 | 5.54 | 5.99 | 5.77 | 2311100.0 | 5.77 |
| 2021-01-04 | 6.1 | 5.25 | 5.53 | 6.01 | 3129200.0 | 6.01 |
| 2020-12-31 | 5.52 | 5.14 | 5.42 | 5.39 | 1137800.0 | 5.39 |
| 2020-12-30 | 5.56 | 5.11 | 5.18 | 5.41 | 1099400.0 | 5.41 |
| 2020-12-29 | 5.32 | 4.99 | 5.29 | 5.19 | 1133500.0 | 5.19 |
| 2020-12-28 | 5.41 | 4.96 | 5.41 | 5.28 | 1494500.0 | 5.28 |
| 2020-12-24 | 5.75 | 5.16 | 5.53 | 5.22 | 1005700.0 | 5.22 |
| 2020-12-23 | 5.54 | 5.24 | 5.5 | 5.49 | 1713400.0 | 5.49 |
| 2020-12-22 | 5.39 | 4.83 | 4.95 | 5.32 | 2064200.0 | 5.32 |
| 2020-12-21 | 4.97 | 4.6 | 4.82 | 4.95 | 1652400.0 | 4.95 |
| 2020-12-18 | 4.96 | 4.35 | 4.45 | 4.91 | 5752500.0 | 4.91 |
| 2020-12-17 | 4.55 | 4.26 | 4.51 | 4.38 | 1801900.0 | 4.38 |
| 2020-12-16 | 4.52 | 4.2 | 4.34 | 4.35 | 2535500.0 | 4.35 |
| 2020-12-15 | 4.31 | 4.06 | 4.15 | 4.07 | 1667700.0 | 4.07 |
| 2020-12-14 | 4.22 | 3.95 | 4.13 | 4.1 | 3989100.0 | 4.1 |
| 2020-12-11 | 4.11 | 3.79 | 4.01 | 4.0 | 4992700.0 | 4.0 |
| 2020-12-10 | 4.18 | 3.96 | 4.15 | 4.05 | 2154500.0 | 4.05 |
| 2020-12-09 | 4.51 | 4.08 | 4.51 | 4.14 | 1851900.0 | 4.14 |
| 2020-12-08 | 4.7 | 4.34 | 4.63 | 4.4 | 1678300.0 | 4.4 |
| 2020-12-07 | 4.87 | 4.45 | 4.47 | 4.5 | 1430100.0 | 4.5 |
| 2020-12-04 | 4.55 | 4.33 | 4.53 | 4.47 | 990000.0 | 4.47 |
| 2020-12-03 | 4.61 | 4.32 | 4.61 | 4.5 | 1270500.0 | 4.5 |
| 2020-12-02 | 4.78 | 4.44 | 4.78 | 4.55 | 1737100.0 | 4.55 |
| 2020-12-01 | 5.11 | 4.69 | 5.07 | 4.75 | 2971400.0 | 4.75 |
| 2020-11-30 | 5.06 | 4.87 | 4.99 | 5.01 | 2565200.0 | 5.01 |
| 2020-11-27 | 4.97 | 4.62 | 4.65 | 4.91 | 1224700.0 | 4.91 |
| 2020-11-25 | 4.74 | 4.25 | 4.35 | 4.61 | 1293000.0 | 4.61 |
| 2020-11-24 | 4.57 | 4.3 | 4.57 | 4.37 | 1500300.0 | 4.37 |
| 2020-11-23 | 4.99 | 4.45 | 4.99 | 4.55 | 1858100.0 | 4.55 |
| 2020-11-20 | 5.09 | 4.66 | 4.89 | 4.97 | 1340100.0 | 4.97 |
| 2020-11-19 | 4.88 | 4.6 | 4.77 | 4.72 | 721800.0 | 4.72 |
| 2020-11-18 | 4.92 | 4.57 | 4.84 | 4.75 | 1010000.0 | 4.75 |
| 2020-11-17 | 5.09 | 4.68 | 5.03 | 4.82 | 880900.0 | 4.82 |
| 2020-11-16 | 5.09 | 4.86 | 5.0 | 5.03 | 743800.0 | 5.03 |
| 2020-11-13 | 5.08 | 4.8 | 4.8 | 4.99 | 710300.0 | 4.99 |
| 2020-11-12 | 4.97 | 4.72 | 4.94 | 4.8 | 850600.0 | 4.8 |
| 2020-11-11 | 5.1 | 4.86 | 4.97 | 4.89 | 1283300.0 | 4.89 |
| 2020-11-10 | 5.18 | 4.82 | 5.18 | 4.88 | 1208700.0 | 4.88 |
| 2020-11-09 | 5.74 | 5.02 | 5.27 | 5.22 | 2819800.0 | 5.22 |
| 2020-11-06 | 5.38 | 5.15 | 5.33 | 5.21 | 667800.0 | 5.21 |
| 2020-11-05 | 5.68 | 5.16 | 5.45 | 5.31 | 1166900.0 | 5.31 |
| 2020-11-04 | 5.76 | 5.21 | 5.23 | 5.3 | 2088400.0 | 5.3 |
| 2020-11-03 | 5.36 | 4.94 | 5.22 | 5.23 | 969600.0 | 5.23 |
| 2020-11-02 | 5.18 | 4.55 | 4.61 | 5.15 | 1460700.0 | 5.15 |
| 2020-10-30 | 4.64 | 4.26 | 4.54 | 4.51 | 1152300.0 | 4.51 |
| 2020-10-29 | 4.63 | 4.15 | 4.44 | 4.53 | 6769000.0 | 4.53 |
| 2020-10-28 | 4.77 | 4.35 | 4.77 | 4.4 | 1694500.0 | 4.4 |
| 2020-10-27 | 4.99 | 4.65 | 4.99 | 4.78 | 858000.0 | 4.78 |
| 2020-10-26 | 5.12 | 4.61 | 4.69 | 4.87 | 1586500.0 | 4.87 |
| 2020-10-23 | 5.16 | 4.29 | 4.37 | 4.8 | 3784800.0 | 4.8 |
| 2020-10-22 | 5.18 | 4.27 | 4.5 | 4.3 | 3156300.0 | 4.3 |
| 2020-10-21 | 5.38 | 4.51 | 5.3 | 4.53 | 2942600.0 | 4.53 |
| 2020-10-20 | 5.72 | 5.19 | 5.62 | 5.39 | 2054500.0 | 5.39 |
| 2020-10-19 | 6.54 | 5.59 | 6.43 | 5.6 | 2927900.0 | 5.6 |
| 2020-10-16 | 7.7 | 6.26 | 7.63 | 6.31 | 4480900.0 | 6.31 |
| 2020-10-15 | 8.21 | 7.6 | 8.0 | 7.9 | 1099400.0 | 7.9 |
| 2020-10-14 | 9.18 | 7.92 | 9.01 | 7.95 | 1888300.0 | 7.95 |
| 2020-10-13 | 9.31 | 8.31 | 8.4 | 9.2 | 1486200.0 | 9.2 |
| 2020-10-12 | 8.64 | 8.16 | 8.36 | 8.36 | 337000.0 | 8.36 |
| 2020-10-09 | 8.42 | 7.97 | 8.38 | 8.21 | 344700.0 | 8.21 |
| 2020-10-08 | 8.86 | 8.05 | 8.71 | 8.14 | 439900.0 | 8.14 |
| 2020-10-07 | 8.71 | 8.3 | 8.39 | 8.66 | 405900.0 | 8.66 |
| 2020-10-06 | 8.61 | 8.25 | 8.49 | 8.3 | 295400.0 | 8.3 |
| 2020-10-05 | 8.49 | 7.99 | 8.06 | 8.46 | 311200.0 | 8.46 |
| 2020-10-02 | 8.68 | 7.95 | 8.1 | 8.01 | 314500.0 | 8.01 |
| 2020-10-01 | 8.37 | 7.84 | 8.0 | 8.36 | 454000.0 | 8.36 |
| 2020-09-30 | 8.32 | 7.58 | 7.63 | 7.98 | 567100.0 | 7.98 |
| 2020-09-29 | 8.01 | 7.5 | 7.79 | 7.66 | 340000.0 | 7.66 |
| 2020-09-28 | 8.12 | 7.42 | 8.04 | 7.84 | 477500.0 | 7.84 |
| 2020-09-25 | 7.91 | 7.52 | 7.78 | 7.87 | 913300.0 | 7.87 |
| 2020-09-24 | 7.98 | 7.37 | 7.91 | 7.75 | 730700.0 | 7.75 |
| 2020-09-23 | 8.88 | 7.85 | 8.88 | 7.95 | 446900.0 | 7.95 |
| 2020-09-22 | 9.33 | 8.54 | 9.33 | 8.71 | 468300.0 | 8.71 |
| 2020-09-21 | 10.24 | 9.3 | 10.24 | 9.31 | 898900.0 | 9.31 |
| 2020-09-18 | 10.83 | 10.18 | 10.83 | 10.43 | 536000.0 | 10.43 |
| 2020-09-17 | 10.93 | 10.07 | 10.51 | 10.75 | 649700.0 | 10.75 |
| 2020-09-16 | 10.79 | 9.83 | 10.08 | 10.78 | 741300.0 | 10.78 |
| 2020-09-15 | 10.08 | 8.78 | 9.35 | 10.08 | 1016600.0 | 10.08 |
| 2020-09-14 | 10.11 | 8.03 | 8.07 | 9.42 | 2930000.0 | 9.42 |
| 2020-09-11 | 8.26 | 7.81 | 8.11 | 7.94 | 311400.0 | 7.94 |
| 2020-09-10 | 8.42 | 8.01 | 8.07 | 8.1 | 449700.0 | 8.1 |
| 2020-09-09 | 8.28 | 7.84 | 7.89 | 8.0 | 774400.0 | 8.0 |
| 2020-09-08 | 8.28 | 7.77 | 7.77 | 7.89 | 517600.0 | 7.89 |
| 2020-09-04 | 7.97 | 7.51 | 7.77 | 7.94 | 443400.0 | 7.94 |
| 2020-09-03 | 8.25 | 7.72 | 8.25 | 7.82 | 498100.0 | 7.82 |
| 2020-09-02 | 8.6 | 8.14 | 8.6 | 8.38 | 259100.0 | 8.38 |
| 2020-09-01 | 8.89 | 8.3 | 8.59 | 8.52 | 747200.0 | 8.52 |
| 2020-08-31 | 8.78 | 7.56 | 7.79 | 8.7 | 1366300.0 | 8.7 |
| 2020-08-28 | 8.78 | 7.52 | 8.07 | 7.92 | 1461500.0 | 7.92 |
| 2020-08-27 | 8.45 | 8.04 | 8.45 | 8.14 | 288400.0 | 8.14 |
| 2020-08-26 | 8.82 | 8.33 | 8.66 | 8.35 | 181900.0 | 8.35 |
| 2020-08-25 | 8.87 | 8.06 | 8.26 | 8.71 | 499700.0 | 8.71 |
| 2020-08-24 | 8.56 | 8.21 | 8.34 | 8.33 | 244200.0 | 8.33 |
| 2020-08-21 | 8.82 | 8.3 | 8.67 | 8.43 | 505600.0 | 8.43 |
| 2020-08-20 | 9.05 | 8.65 | 8.91 | 8.78 | 286100.0 | 8.78 |
| 2020-08-19 | 9.13 | 8.55 | 8.64 | 8.99 | 427400.0 | 8.99 |
| 2020-08-18 | 9.12 | 8.5 | 8.84 | 8.68 | 778800.0 | 8.68 |
| 2020-08-17 | 8.85 | 8.05 | 8.07 | 8.84 | 712400.0 | 8.84 |
| 2020-08-14 | 8.29 | 7.65 | 7.9 | 8.01 | 938100.0 | 8.01 |
| 2020-08-13 | 7.96 | 7.62 | 7.89 | 7.86 | 374000.0 | 7.86 |
| 2020-08-12 | 8.34 | 7.76 | 8.25 | 7.91 | 615600.0 | 7.91 |
| 2020-08-11 | 8.57 | 7.97 | 8.07 | 8.13 | 844500.0 | 8.13 |
| 2020-08-10 | 8.3 | 7.91 | 7.99 | 8.28 | 444800.0 | 8.28 |
| 2020-08-07 | 8.18 | 7.87 | 8.06 | 7.98 | 875500.0 | 7.98 |
| 2020-08-06 | 8.68 | 7.89 | 8.62 | 8.06 | 1237500.0 | 8.06 |
| 2020-08-05 | 8.89 | 8.61 | 8.83 | 8.72 | 648300.0 | 8.72 |
| 2020-08-04 | 9.0 | 8.7 | 8.91 | 8.92 | 641300.0 | 8.92 |
| 2020-08-03 | 9.4 | 8.46 | 9.25 | 9.05 | 1083600.0 | 9.05 |
| 2020-07-31 | 9.4 | 8.82 | 9.04 | 9.35 | 699200.0 | 9.35 |
| 2020-07-30 | 9.12 | 8.85 | 8.85 | 9.0 | 446400.0 | 9.0 |
| 2020-07-29 | 9.13 | 8.81 | 8.86 | 8.97 | 599400.0 | 8.97 |
| 2020-07-28 | 9.1 | 8.8 | 9.1 | 8.91 | 627500.0 | 8.91 |
| 2020-07-27 | 9.16 | 8.81 | 8.87 | 9.08 | 356100.0 | 9.08 |
| 2020-07-24 | 9.55 | 8.64 | 9.44 | 8.8 | 792400.0 | 8.8 |
| 2020-07-23 | 9.92 | 9.05 | 9.83 | 9.31 | 782200.0 | 9.31 |
| 2020-07-22 | 10.49 | 9.15 | 9.53 | 9.93 | 1285400.0 | 9.93 |
| 2020-07-21 | 10.09 | 9.09 | 9.2 | 9.56 | 1629400.0 | 9.56 |
| 2020-07-20 | 9.15 | 8.51 | 8.51 | 9.06 | 816400.0 | 9.06 |
| 2020-07-17 | 8.75 | 8.43 | 8.56 | 8.6 | 1050000.0 | 8.6 |
| 2020-07-16 | 8.7 | 8.33 | 8.64 | 8.54 | 526500.0 | 8.54 |
| 2020-07-15 | 9.24 | 8.52 | 8.68 | 8.74 | 2024100.0 | 8.74 |
| 2020-07-14 | 9.09 | 8.46 | 8.89 | 8.5 | 1230600.0 | 8.5 |
| 2020-07-13 | 9.47 | 8.9 | 9.2 | 8.94 | 541600.0 | 8.94 |
| 2020-07-10 | 9.75 | 9.05 | 9.29 | 9.23 | 978700.0 | 9.23 |
| 2020-07-09 | 9.42 | 8.97 | 9.29 | 9.31 | 645900.0 | 9.31 |
| 2020-07-08 | 9.82 | 9.22 | 9.72 | 9.4 | 603200.0 | 9.4 |
| 2020-07-07 | 9.86 | 9.26 | 9.55 | 9.68 | 496900.0 | 9.68 |
| 2020-07-06 | 9.89 | 9.17 | 9.71 | 9.47 | 640200.0 | 9.47 |
| 2020-07-02 | 10.19 | 9.39 | 9.7 | 9.79 | 696400.0 | 9.79 |
| 2020-07-01 | 10.5 | 9.58 | 10.35 | 9.99 | 801700.0 | 9.99 |
| 2020-06-30 | 10.16 | 9.01 | 9.14 | 10.01 | 1177800.0 | 10.01 |
| 2020-06-29 | 9.79 | 9.1 | 9.74 | 9.29 | 718900.0 | 9.29 |
| 2020-06-26 | 9.8 | 9.09 | 9.42 | 9.48 | 1016100.0 | 9.48 |
| 2020-06-25 | 9.49 | 8.93 | 9.47 | 9.31 | 1554600.0 | 9.31 |
| 2020-06-24 | 9.87 | 9.26 | 9.53 | 9.59 | 663600.0 | 9.59 |
| 2020-06-23 | 10.17 | 9.42 | 9.49 | 9.63 | 976900.0 | 9.63 |
| 2020-06-22 | 9.98 | 9.38 | 9.98 | 9.55 | 1124600.0 | 9.55 |
| 2020-06-19 | 10.23 | 9.65 | 9.93 | 10.16 | 1415900.0 | 10.16 |
| 2020-06-18 | 10.43 | 9.83 | 10.2 | 10.0 | 533700.0 | 10.0 |
| 2020-06-17 | 10.63 | 10.0 | 10.39 | 10.04 | 617500.0 | 10.04 |
| 2020-06-16 | 10.6 | 9.99 | 10.52 | 10.51 | 967100.0 | 10.51 |
| 2020-06-15 | 10.55 | 8.85 | 8.9 | 10.43 | 1006400.0 | 10.43 |
| 2020-06-12 | 10.63 | 9.6 | 9.87 | 9.94 | 929700.0 | 9.94 |
| 2020-06-11 | 10.31 | 9.31 | 10.25 | 9.57 | 1471100.0 | 9.57 |
| 2020-06-10 | 11.2 | 10.26 | 11.14 | 10.89 | 1380800.0 | 10.89 |
| 2020-06-09 | 11.64 | 10.85 | 11.06 | 11.15 | 908600.0 | 11.15 |
| 2020-06-08 | 11.3 | 10.67 | 11.25 | 11.12 | 1203400.0 | 11.12 |
| 2020-06-05 | 11.94 | 11.02 | 11.05 | 11.25 | 1494300.0 | 11.25 |
| 2020-06-04 | 11.97 | 10.63 | 11.52 | 11.39 | 2051700.0 | 11.39 |
| 2020-06-03 | 12.12 | 11.21 | 11.4 | 11.89 | 5678900.0 | 11.89 |
| 2020-06-02 | 12.48 | 11.53 | 12.32 | 12.1 | 8484800.0 | 12.1 |
| 2020-06-01 | 13.4 | 9.85 | 9.95 | 11.64 | 20665900.0 | 11.64 |
| 2020-05-29 | 12.77 | 7.8 | 10.04 | 11.07 | 113326900.0 | 11.07 |
| 2020-05-28 | 5.1 | 4.75 | 4.78 | 4.86 | 557400.0 | 4.86 |
| 2020-05-27 | 5.33 | 4.65 | 5.29 | 4.78 | 860000.0 | 4.78 |
| 2020-05-26 | 6.03 | 5.27 | 5.91 | 5.3 | 1236700.0 | 5.3 |
| 2020-05-22 | 6.05 | 5.55 | 5.75 | 5.77 | 1374900.0 | 5.77 |
| 2020-05-21 | 5.95 | 5.02 | 5.37 | 5.87 | 1495500.0 | 5.87 |
| 2020-05-20 | 5.75 | 5.18 | 5.2 | 5.47 | 556800.0 | 5.47 |
| 2020-05-19 | 5.47 | 5.05 | 5.3 | 5.17 | 414200.0 | 5.17 |
| 2020-05-18 | 5.84 | 4.81 | 4.92 | 5.24 | 2515800.0 | 5.24 |
| 2020-05-15 | 4.8 | 4.21 | 4.3 | 4.65 | 339400.0 | 4.65 |
| 2020-05-14 | 4.79 | 4.05 | 4.79 | 4.35 | 806400.0 | 4.35 |
| 2020-05-13 | 4.99 | 4.0 | 4.93 | 4.54 | 949900.0 | 4.54 |
| 2020-05-12 | 5.08 | 4.57 | 4.8 | 4.93 | 1122100.0 | 4.93 |
| 2020-05-11 | 4.78 | 4.4 | 4.68 | 4.57 | 3046000.0 | 4.57 |
| 2020-05-08 | 5.0 | 3.54 | 3.61 | 4.44 | 3185700.0 | 4.44 |
| 2020-05-07 | 3.76 | 3.54 | 3.66 | 3.57 | 409200.0 | 3.57 |
| 2020-05-06 | 3.69 | 3.37 | 3.54 | 3.64 | 334000.0 | 3.64 |
| 2020-05-05 | 3.55 | 3.3 | 3.41 | 3.54 | 536600.0 | 3.54 |
| 2020-05-04 | 3.55 | 3.2 | 3.33 | 3.36 | 466900.0 | 3.36 |
| 2020-05-01 | 3.43 | 3.21 | 3.21 | 3.35 | 178100.0 | 3.35 |
| 2020-04-30 | 3.83 | 3.31 | 3.83 | 3.36 | 546500.0 | 3.36 |
| 2020-04-29 | 3.87 | 3.4 | 3.55 | 3.83 | 358000.0 | 3.83 |
| 2020-04-28 | 3.68 | 3.4 | 3.49 | 3.53 | 228200.0 | 3.53 |
| 2020-04-27 | 3.58 | 3.37 | 3.58 | 3.4 | 121900.0 | 3.4 |
| 2020-04-24 | 3.51 | 3.28 | 3.39 | 3.45 | 83800.0 | 3.45 |
| 2020-04-23 | 3.59 | 3.37 | 3.49 | 3.38 | 104800.0 | 3.38 |
| 2020-04-22 | 3.71 | 3.34 | 3.67 | 3.39 | 153100.0 | 3.39 |
| 2020-04-21 | 3.67 | 3.43 | 3.54 | 3.62 | 113000.0 | 3.62 |
| 2020-04-20 | 3.84 | 3.45 | 3.47 | 3.58 | 284200.0 | 3.58 |
| 2020-04-17 | 3.64 | 3.38 | 3.59 | 3.47 | 198000.0 | 3.47 |
| 2020-04-16 | 3.44 | 3.19 | 3.35 | 3.43 | 197100.0 | 3.43 |
| 2020-04-15 | 3.56 | 3.11 | 3.56 | 3.3 | 282200.0 | 3.3 |
| 2020-04-14 | 3.65 | 3.27 | 3.64 | 3.45 | 469800.0 | 3.45 |
| 2020-04-13 | 3.34 | 2.93 | 3.01 | 3.33 | 300300.0 | 3.33 |
| 2020-04-09 | 3.12 | 2.83 | 2.91 | 3.01 | 361800.0 | 3.01 |
| 2020-04-08 | 2.92 | 2.77 | 2.85 | 2.81 | 90200.0 | 2.81 |
| 2020-04-07 | 3.05 | 2.81 | 3.05 | 2.83 | 148100.0 | 2.83 |
| 2020-04-06 | 3.02 | 2.6 | 2.7 | 3.0 | 189700.0 | 3.0 |
| 2020-04-03 | 2.94 | 2.57 | 2.82 | 2.63 | 80200.0 | 2.63 |
| 2020-04-02 | 2.87 | 2.54 | 2.59 | 2.87 | 288400.0 | 2.87 |
| 2020-04-01 | 2.84 | 2.52 | 2.52 | 2.58 | 194200.0 | 2.58 |
| 2020-03-31 | 2.87 | 2.55 | 2.69 | 2.72 | 137900.0 | 2.72 |
| 2020-03-30 | 2.92 | 2.72 | 2.92 | 2.75 | 254500.0 | 2.75 |
| 2020-03-27 | 3.03 | 2.69 | 2.84 | 2.85 | 580200.0 | 2.85 |
| 2020-03-26 | 3.0 | 2.78 | 2.85 | 2.86 | 193300.0 | 2.86 |
| 2020-03-25 | 3.23 | 2.77 | 3.1 | 2.84 | 362400.0 | 2.84 |
| 2020-03-24 | 3.09 | 2.84 | 2.86 | 3.08 | 449100.0 | 3.08 |
| 2020-03-23 | 2.92 | 2.5 | 2.5 | 2.81 | 309600.0 | 2.81 |
| 2020-03-20 | 2.91 | 2.56 | 2.81 | 2.62 | 365400.0 | 2.62 |
| 2020-03-19 | 2.84 | 2.55 | 2.56 | 2.77 | 300300.0 | 2.77 |
| 2020-03-18 | 2.84 | 2.5 | 2.6 | 2.61 | 505800.0 | 2.61 |
| 2020-03-17 | 2.79 | 2.26 | 2.26 | 2.72 | 359400.0 | 2.72 |
| 2020-03-16 | 2.7 | 2.0 | 2.2 | 2.25 | 1087000.0 | 2.25 |
| 2020-03-13 | 2.78 | 2.5 | 2.52 | 2.72 | 471900.0 | 2.72 |
| 2020-03-12 | 2.9 | 2.46 | 2.8 | 2.63 | 606500.0 | 2.63 |
| 2020-03-11 | 3.03 | 2.85 | 2.99 | 2.94 | 406200.0 | 2.94 |
| 2020-03-10 | 3.09 | 2.85 | 3.0 | 3.06 | 497400.0 | 3.06 |
| 2020-03-09 | 3.32 | 2.94 | 3.28 | 2.96 | 562800.0 | 2.96 |
| 2020-03-06 | 3.66 | 3.41 | 3.66 | 3.49 | 295400.0 | 3.49 |
| 2020-03-05 | 3.77 | 3.26 | 3.38 | 3.72 | 399800.0 | 3.72 |
| 2020-03-04 | 3.61 | 3.41 | 3.58 | 3.46 | 441800.0 | 3.46 |
| 2020-03-03 | 3.67 | 3.43 | 3.51 | 3.5 | 338100.0 | 3.5 |
| 2020-03-02 | 3.67 | 3.49 | 3.65 | 3.55 | 364500.0 | 3.55 |
| 2020-02-28 | 3.65 | 3.38 | 3.42 | 3.62 | 445000.0 | 3.62 |
| 2020-02-27 | 3.7 | 3.26 | 3.45 | 3.66 | 815200.0 | 3.66 |
| 2020-02-26 | 3.66 | 3.44 | 3.48 | 3.51 | 400400.0 | 3.51 |
| 2020-02-25 | 3.6 | 3.41 | 3.6 | 3.42 | 538700.0 | 3.42 |
| 2020-02-24 | 3.84 | 3.33 | 3.62 | 3.58 | 563600.0 | 3.58 |
| 2020-02-21 | 3.97 | 3.66 | 3.94 | 3.75 | 617900.0 | 3.75 |
| 2020-02-20 | 4.01 | 3.84 | 3.96 | 3.95 | 547000.0 | 3.95 |
| 2020-02-19 | 4.1 | 3.9 | 4.03 | 3.98 | 286500.0 | 3.98 |
| 2020-02-18 | 4.37 | 3.93 | 4.13 | 4.02 | 771200.0 | 4.02 |