| 名前 | Apollo Investment Corporation Common Stock |
| ティッカー | AINV |
| 国 | United States |
| 上場年 | 2004.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 14.25 | 13.72 | 13.95 | 13.99 | 482500.0 | 13.99 |
| 2021-02-12 | 13.96 | 13.68 | 13.68 | 13.88 | 227700.0 | 13.88 |
| 2021-02-11 | 13.99 | 13.55 | 13.55 | 13.68 | 423300.0 | 13.68 |
| 2021-02-10 | 13.86 | 13.42 | 13.5 | 13.66 | 401500.0 | 13.66 |
| 2021-02-09 | 13.44 | 13.24 | 13.33 | 13.35 | 379800.0 | 13.35 |
| 2021-02-08 | 13.78 | 13.29 | 13.75 | 13.43 | 507300.0 | 13.43 |
| 2021-02-05 | 13.86 | 13.0 | 13.0 | 13.55 | 981100.0 | 13.55 |
| 2021-02-04 | 13.24 | 12.74 | 12.8 | 13.01 | 434600.0 | 13.01 |
| 2021-02-03 | 12.93 | 12.42 | 12.74 | 12.77 | 349300.0 | 12.77 |
| 2021-02-02 | 12.92 | 12.28 | 12.42 | 12.7 | 648400.0 | 12.7 |
| 2021-02-01 | 12.3 | 11.97 | 12.17 | 12.26 | 298300.0 | 12.26 |
| 2021-01-29 | 12.45 | 11.87 | 12.15 | 12.11 | 656000.0 | 12.11 |
| 2021-01-28 | 12.44 | 12.08 | 12.37 | 12.21 | 562400.0 | 12.21 |
| 2021-01-27 | 12.48 | 12.23 | 12.3 | 12.3 | 265200.0 | 12.3 |
| 2021-01-26 | 12.5 | 12.3 | 12.38 | 12.4 | 353200.0 | 12.4 |
| 2021-01-25 | 12.39 | 12.13 | 12.25 | 12.3 | 348800.0 | 12.3 |
| 2021-01-22 | 12.35 | 12.07 | 12.15 | 12.31 | 361400.0 | 12.31 |
| 2021-01-21 | 12.39 | 12.15 | 12.22 | 12.3 | 330800.0 | 12.3 |
| 2021-01-20 | 12.23 | 12.01 | 12.08 | 12.07 | 342300.0 | 12.07 |
| 2021-01-19 | 12.39 | 11.91 | 12.39 | 12.08 | 573000.0 | 12.08 |
| 2021-01-15 | 12.25 | 11.92 | 11.95 | 12.16 | 444100.0 | 12.16 |
| 2021-01-14 | 12.12 | 11.85 | 11.9 | 12.04 | 667000.0 | 12.04 |
| 2021-01-13 | 11.89 | 11.76 | 11.83 | 11.87 | 464000.0 | 11.87 |
| 2021-01-12 | 11.82 | 11.47 | 11.62 | 11.8 | 516000.0 | 11.8 |
| 2021-01-11 | 11.68 | 11.38 | 11.6 | 11.49 | 818500.0 | 11.49 |
| 2021-01-08 | 11.76 | 11.19 | 11.31 | 11.7 | 879900.0 | 11.7 |
| 2021-01-07 | 11.31 | 10.95 | 11.09 | 11.14 | 816700.0 | 11.14 |
| 2021-01-06 | 11.15 | 10.69 | 10.89 | 10.91 | 752200.0 | 10.91 |
| 2021-01-05 | 11.01 | 10.59 | 10.59 | 10.76 | 841300.0 | 10.76 |
| 2021-01-04 | 10.74 | 10.4 | 10.64 | 10.56 | 407900.0 | 10.56 |
| 2020-12-31 | 10.65 | 10.46 | 10.54 | 10.63 | 523200.0 | 10.63 |
| 2020-12-30 | 10.78 | 10.53 | 10.65 | 10.59 | 545400.0 | 10.59 |
| 2020-12-29 | 10.67 | 10.4 | 10.59 | 10.64 | 503600.0 | 10.64 |
| 2020-12-28 | 10.94 | 10.55 | 10.79 | 10.6 | 699000.0 | 10.6 |
| 2020-12-24 | 10.85 | 10.61 | 10.78 | 10.75 | 221300.0 | 10.75 |
| 2020-12-23 | 11.0 | 10.74 | 10.76 | 10.81 | 584000.0 | 10.81 |
| 2020-12-22 | 10.87 | 10.54 | 10.79 | 10.61 | 492700.0 | 10.61 |
| 2020-12-21 | 10.97 | 10.67 | 10.76 | 10.83 | 933100.0 | 10.83 |
| 2020-12-18 | 11.68 | 10.91 | 11.55 | 10.97 | 1348800.0 | 10.97 |
| 2020-12-17 | 11.98 | 11.5 | 11.62 | 11.98 | 916900.0 | 11.62 |
| 2020-12-16 | 11.7 | 11.5 | 11.5 | 11.61 | 494200.0 | 11.26 |
| 2020-12-15 | 11.53 | 11.24 | 11.34 | 11.41 | 403200.0 | 11.07 |
| 2020-12-14 | 11.57 | 11.23 | 11.39 | 11.24 | 480400.0 | 10.9 |
| 2020-12-11 | 11.28 | 11.02 | 11.22 | 11.27 | 234700.0 | 10.93 |
| 2020-12-10 | 11.24 | 10.96 | 11.14 | 11.22 | 369200.0 | 10.88 |
| 2020-12-09 | 11.44 | 11.05 | 11.39 | 11.24 | 476300.0 | 10.9 |
| 2020-12-08 | 11.52 | 11.29 | 11.4 | 11.36 | 343400.0 | 11.02 |
| 2020-12-07 | 11.6 | 11.21 | 11.54 | 11.46 | 450500.0 | 11.12 |
| 2020-12-04 | 11.59 | 11.25 | 11.29 | 11.56 | 585900.0 | 11.21 |
| 2020-12-03 | 11.41 | 11.11 | 11.18 | 11.27 | 473200.0 | 10.93 |
| 2020-12-02 | 11.21 | 10.86 | 11.0 | 11.14 | 404400.0 | 10.81 |
| 2020-12-01 | 11.24 | 10.97 | 11.04 | 11.0 | 409100.0 | 10.67 |
| 2020-11-30 | 11.11 | 10.8 | 11.1 | 10.85 | 402700.0 | 10.52 |
| 2020-11-27 | 11.25 | 11.01 | 11.11 | 11.11 | 229700.0 | 10.78 |
| 2020-11-25 | 11.15 | 10.96 | 11.04 | 11.09 | 259300.0 | 10.76 |
| 2020-11-24 | 11.26 | 10.81 | 10.9 | 11.13 | 546300.0 | 10.8 |
| 2020-11-23 | 11.04 | 10.59 | 10.59 | 10.86 | 411200.0 | 10.53 |
| 2020-11-20 | 10.81 | 10.41 | 10.81 | 10.58 | 449900.0 | 10.26 |
| 2020-11-19 | 10.81 | 10.5 | 10.54 | 10.76 | 459000.0 | 10.44 |
| 2020-11-18 | 10.77 | 10.3 | 10.31 | 10.4 | 462200.0 | 10.09 |
| 2020-11-17 | 10.44 | 9.99 | 10.16 | 10.31 | 480700.0 | 10.0 |
| 2020-11-16 | 10.42 | 9.99 | 10.0 | 10.38 | 662000.0 | 10.07 |
| 2020-11-13 | 10.0 | 9.65 | 9.65 | 9.96 | 611400.0 | 9.66 |
| 2020-11-12 | 9.82 | 9.51 | 9.65 | 9.62 | 337700.0 | 9.33 |
| 2020-11-11 | 9.8 | 9.57 | 9.68 | 9.71 | 524700.0 | 9.42 |
| 2020-11-10 | 9.6 | 9.21 | 9.22 | 9.58 | 925700.0 | 9.29 |
| 2020-11-09 | 9.26 | 8.66 | 8.99 | 9.14 | 1090500.0 | 8.87 |
| 2020-11-06 | 8.7 | 8.31 | 8.4 | 8.57 | 655600.0 | 8.31 |
| 2020-11-05 | 8.32 | 7.93 | 7.99 | 8.24 | 527700.0 | 7.99 |
| 2020-11-04 | 7.97 | 7.53 | 7.59 | 7.95 | 421300.0 | 7.71 |
| 2020-11-03 | 7.86 | 7.66 | 7.8 | 7.8 | 601600.0 | 7.57 |
| 2020-11-02 | 7.85 | 7.62 | 7.64 | 7.72 | 358900.0 | 7.49 |
| 2020-10-30 | 7.6 | 7.33 | 7.52 | 7.57 | 471500.0 | 7.34 |
| 2020-10-29 | 7.73 | 7.4 | 7.53 | 7.6 | 354800.0 | 7.37 |
| 2020-10-28 | 7.97 | 7.55 | 7.91 | 7.55 | 557800.0 | 7.32 |
| 2020-10-27 | 8.15 | 7.98 | 8.11 | 7.99 | 346500.0 | 7.75 |
| 2020-10-26 | 8.4 | 8.02 | 8.24 | 8.1 | 358000.0 | 7.86 |
| 2020-10-23 | 8.35 | 8.21 | 8.29 | 8.32 | 244900.0 | 8.07 |
| 2020-10-22 | 8.25 | 8.07 | 8.12 | 8.2 | 182500.0 | 7.95 |
| 2020-10-21 | 8.25 | 8.05 | 8.14 | 8.16 | 283700.0 | 7.91 |
| 2020-10-20 | 8.28 | 8.13 | 8.13 | 8.18 | 184100.0 | 7.93 |
| 2020-10-19 | 8.32 | 8.12 | 8.32 | 8.13 | 228300.0 | 7.89 |
| 2020-10-16 | 8.37 | 8.2 | 8.3 | 8.33 | 266600.0 | 8.08 |
| 2020-10-15 | 8.35 | 8.12 | 8.15 | 8.33 | 175000.0 | 8.08 |
| 2020-10-14 | 8.42 | 8.15 | 8.17 | 8.23 | 194200.0 | 7.98 |
| 2020-10-13 | 8.33 | 8.14 | 8.31 | 8.2 | 254400.0 | 7.95 |
| 2020-10-12 | 8.45 | 8.29 | 8.44 | 8.32 | 347400.0 | 8.07 |
| 2020-10-09 | 8.75 | 8.42 | 8.75 | 8.44 | 333600.0 | 8.19 |
| 2020-10-08 | 8.73 | 8.57 | 8.58 | 8.73 | 417700.0 | 8.47 |
| 2020-10-07 | 8.83 | 8.51 | 8.76 | 8.57 | 453200.0 | 8.31 |
| 2020-10-06 | 8.87 | 8.57 | 8.82 | 8.61 | 280500.0 | 8.35 |
| 2020-10-05 | 8.89 | 8.61 | 8.65 | 8.78 | 375400.0 | 8.52 |
| 2020-10-02 | 8.65 | 8.21 | 8.21 | 8.62 | 355000.0 | 8.36 |
| 2020-10-01 | 8.4 | 8.22 | 8.31 | 8.37 | 318900.0 | 8.12 |
| 2020-09-30 | 8.43 | 8.26 | 8.32 | 8.27 | 402800.0 | 8.02 |
| 2020-09-29 | 8.52 | 8.25 | 8.51 | 8.27 | 394300.0 | 8.02 |
| 2020-09-28 | 8.66 | 8.29 | 8.33 | 8.55 | 607100.0 | 8.29 |
| 2020-09-25 | 8.23 | 7.95 | 7.98 | 8.19 | 477900.0 | 7.94 |
| 2020-09-24 | 8.29 | 7.98 | 8.24 | 8.01 | 669400.0 | 7.77 |
| 2020-09-23 | 8.69 | 8.25 | 8.59 | 8.27 | 513700.0 | 8.02 |
| 2020-09-22 | 8.82 | 8.54 | 8.72 | 8.62 | 499900.0 | 8.36 |
| 2020-09-21 | 8.77 | 8.62 | 8.71 | 8.72 | 545000.0 | 8.46 |
| 2020-09-18 | 9.1 | 8.85 | 9.08 | 8.89 | 988600.0 | 8.62 |
| 2020-09-17 | 9.48 | 9.35 | 9.45 | 9.39 | 516600.0 | 8.76 |
| 2020-09-16 | 9.71 | 9.38 | 9.4 | 9.42 | 648300.0 | 8.79 |
| 2020-09-15 | 9.44 | 9.3 | 9.35 | 9.37 | 453900.0 | 8.74 |
| 2020-09-14 | 9.35 | 9.11 | 9.11 | 9.26 | 388500.0 | 8.64 |
| 2020-09-11 | 9.17 | 9.02 | 9.05 | 9.14 | 255300.0 | 8.53 |
| 2020-09-10 | 9.07 | 8.91 | 8.95 | 8.97 | 302300.0 | 8.37 |
| 2020-09-09 | 8.96 | 8.82 | 8.9 | 8.89 | 349600.0 | 8.29 |
| 2020-09-08 | 8.92 | 8.63 | 8.8 | 8.84 | 435100.0 | 8.25 |
| 2020-09-04 | 9.08 | 8.72 | 8.94 | 8.87 | 431600.0 | 8.27 |
| 2020-09-03 | 9.26 | 8.9 | 9.08 | 8.92 | 348700.0 | 8.32 |
| 2020-09-02 | 9.13 | 8.87 | 9.06 | 9.08 | 467300.0 | 8.47 |
| 2020-09-01 | 9.05 | 8.95 | 9.03 | 9.05 | 452800.0 | 8.44 |
| 2020-08-31 | 9.19 | 9.02 | 9.12 | 9.06 | 226600.0 | 8.45 |
| 2020-08-28 | 9.2 | 9.01 | 9.16 | 9.18 | 462900.0 | 8.56 |
| 2020-08-27 | 9.19 | 8.97 | 8.97 | 9.08 | 464100.0 | 8.47 |
| 2020-08-26 | 9.27 | 8.95 | 9.24 | 9.02 | 475800.0 | 8.41 |
| 2020-08-25 | 9.45 | 9.17 | 9.43 | 9.27 | 320400.0 | 8.65 |
| 2020-08-24 | 9.41 | 9.02 | 9.05 | 9.4 | 569700.0 | 8.77 |
| 2020-08-21 | 9.18 | 8.97 | 9.14 | 9.02 | 590100.0 | 8.41 |
| 2020-08-20 | 9.25 | 9.11 | 9.15 | 9.18 | 305700.0 | 8.56 |
| 2020-08-19 | 9.39 | 9.2 | 9.3 | 9.22 | 319600.0 | 8.6 |
| 2020-08-18 | 9.64 | 9.31 | 9.64 | 9.33 | 511200.0 | 8.7 |
| 2020-08-17 | 9.75 | 9.45 | 9.75 | 9.6 | 436700.0 | 8.95 |
| 2020-08-14 | 9.88 | 9.58 | 9.62 | 9.78 | 231400.0 | 9.12 |
| 2020-08-13 | 9.94 | 9.68 | 9.75 | 9.7 | 252500.0 | 9.05 |
| 2020-08-12 | 10.07 | 9.72 | 10.0 | 9.8 | 317400.0 | 9.14 |
| 2020-08-11 | 10.4 | 9.84 | 10.06 | 9.87 | 501300.0 | 9.21 |
| 2020-08-10 | 10.01 | 9.56 | 9.65 | 9.92 | 644200.0 | 9.25 |
| 2020-08-07 | 9.64 | 8.86 | 9.46 | 9.62 | 1283200.0 | 8.97 |
| 2020-08-06 | 9.93 | 9.71 | 9.82 | 9.75 | 325700.0 | 9.09 |
| 2020-08-05 | 9.88 | 9.7 | 9.83 | 9.88 | 414300.0 | 9.22 |
| 2020-08-04 | 9.71 | 9.43 | 9.54 | 9.63 | 400300.0 | 8.98 |
| 2020-08-03 | 9.64 | 9.37 | 9.46 | 9.5 | 456400.0 | 8.86 |
| 2020-07-31 | 9.64 | 9.31 | 9.44 | 9.47 | 393900.0 | 8.83 |
| 2020-07-30 | 9.51 | 9.25 | 9.5 | 9.46 | 635100.0 | 8.82 |
| 2020-07-29 | 9.78 | 9.45 | 9.56 | 9.71 | 462700.0 | 9.06 |
| 2020-07-28 | 9.67 | 9.37 | 9.41 | 9.54 | 406700.0 | 8.9 |
| 2020-07-27 | 9.56 | 9.32 | 9.55 | 9.42 | 302400.0 | 8.79 |
| 2020-07-24 | 9.81 | 9.52 | 9.75 | 9.56 | 318000.0 | 8.92 |
| 2020-07-23 | 9.77 | 9.58 | 9.62 | 9.72 | 262200.0 | 9.07 |
| 2020-07-22 | 9.68 | 9.45 | 9.46 | 9.66 | 602700.0 | 9.01 |
| 2020-07-21 | 9.58 | 9.36 | 9.4 | 9.55 | 283800.0 | 8.91 |
| 2020-07-20 | 9.51 | 9.28 | 9.46 | 9.37 | 284800.0 | 8.74 |
| 2020-07-17 | 9.7 | 9.48 | 9.62 | 9.55 | 255100.0 | 8.91 |
| 2020-07-16 | 9.79 | 9.51 | 9.57 | 9.64 | 488900.0 | 8.99 |
| 2020-07-15 | 9.6 | 9.4 | 9.4 | 9.59 | 305300.0 | 8.95 |
| 2020-07-14 | 9.35 | 9.11 | 9.13 | 9.31 | 344400.0 | 8.68 |
| 2020-07-13 | 9.39 | 9.12 | 9.33 | 9.2 | 430500.0 | 8.58 |
| 2020-07-10 | 9.21 | 9.01 | 9.08 | 9.2 | 439400.0 | 8.58 |
| 2020-07-09 | 9.38 | 9.03 | 9.31 | 9.03 | 629000.0 | 8.42 |
| 2020-07-08 | 9.42 | 9.18 | 9.39 | 9.37 | 407200.0 | 8.74 |
| 2020-07-07 | 9.59 | 9.12 | 9.54 | 9.2 | 517700.0 | 8.58 |
| 2020-07-06 | 9.91 | 9.52 | 9.8 | 9.64 | 440600.0 | 8.99 |
| 2020-07-02 | 9.92 | 9.5 | 9.59 | 9.52 | 430900.0 | 8.88 |
| 2020-07-01 | 9.73 | 9.34 | 9.53 | 9.43 | 408000.0 | 8.8 |
| 2020-06-30 | 9.67 | 9.35 | 9.35 | 9.57 | 372800.0 | 8.93 |
| 2020-06-29 | 9.61 | 9.24 | 9.42 | 9.45 | 375900.0 | 8.81 |
| 2020-06-26 | 9.59 | 9.14 | 9.53 | 9.28 | 335000.0 | 8.66 |
| 2020-06-25 | 9.72 | 9.3 | 9.33 | 9.59 | 470200.0 | 8.95 |
| 2020-06-24 | 9.69 | 9.02 | 9.64 | 9.49 | 751500.0 | 8.85 |
| 2020-06-23 | 9.95 | 9.73 | 9.94 | 9.77 | 390500.0 | 9.11 |
| 2020-06-22 | 9.94 | 9.62 | 9.94 | 9.79 | 592800.0 | 9.13 |
| 2020-06-19 | 10.42 | 9.91 | 10.42 | 10.1 | 1216900.0 | 9.42 |
| 2020-06-18 | 10.62 | 10.11 | 10.19 | 10.27 | 711900.0 | 9.58 |
| 2020-06-17 | 10.99 | 10.33 | 10.81 | 10.48 | 847800.0 | 9.78 |
| 2020-06-16 | 11.86 | 11.19 | 11.76 | 11.4 | 1170700.0 | 10.21 |
| 2020-06-15 | 11.32 | 10.37 | 10.62 | 11.1 | 865900.0 | 9.94 |
| 2020-06-12 | 11.06 | 10.45 | 10.81 | 10.83 | 748100.0 | 9.7 |
| 2020-06-11 | 10.9 | 10.05 | 10.89 | 10.19 | 1205800.0 | 9.13 |
| 2020-06-10 | 11.69 | 10.88 | 11.65 | 11.19 | 804000.0 | 10.03 |
| 2020-06-09 | 11.88 | 11.34 | 11.88 | 11.7 | 630000.0 | 10.48 |
| 2020-06-08 | 11.94 | 11.69 | 11.85 | 11.89 | 828300.0 | 10.65 |
| 2020-06-05 | 11.94 | 11.3 | 11.5 | 11.4 | 903900.0 | 10.21 |
| 2020-06-04 | 11.06 | 10.66 | 10.83 | 10.95 | 668500.0 | 9.81 |
| 2020-06-03 | 10.88 | 10.5 | 10.5 | 10.8 | 832800.0 | 9.68 |
| 2020-06-02 | 10.58 | 10.21 | 10.57 | 10.41 | 646800.0 | 9.33 |
| 2020-06-01 | 10.49 | 10.15 | 10.16 | 10.38 | 468200.0 | 9.3 |
| 2020-05-29 | 10.16 | 9.74 | 10.0 | 10.1 | 691200.0 | 9.05 |
| 2020-05-28 | 10.5 | 10.04 | 10.5 | 10.08 | 1161800.0 | 9.03 |
| 2020-05-27 | 10.39 | 9.97 | 10.36 | 10.31 | 874200.0 | 9.24 |
| 2020-05-26 | 10.07 | 9.74 | 9.84 | 9.93 | 1030300.0 | 8.9 |
| 2020-05-22 | 9.89 | 9.26 | 9.64 | 9.47 | 1374500.0 | 8.48 |
| 2020-05-21 | 10.54 | 9.75 | 9.75 | 9.96 | 1935800.0 | 8.92 |
| 2020-05-20 | 9.18 | 8.84 | 8.84 | 9.14 | 657200.0 | 8.19 |
| 2020-05-19 | 8.99 | 8.63 | 8.95 | 8.76 | 516300.0 | 7.85 |
| 2020-05-18 | 8.99 | 8.28 | 8.6 | 8.84 | 1475400.0 | 7.92 |
| 2020-05-15 | 8.38 | 7.99 | 8.13 | 8.2 | 297900.0 | 7.35 |
| 2020-05-14 | 8.22 | 7.45 | 7.79 | 8.15 | 451200.0 | 7.3 |
| 2020-05-13 | 8.46 | 7.72 | 8.26 | 8.01 | 548700.0 | 7.18 |
| 2020-05-12 | 8.71 | 8.24 | 8.62 | 8.28 | 305300.0 | 7.42 |
| 2020-05-11 | 8.8 | 8.46 | 8.75 | 8.63 | 284800.0 | 7.73 |
| 2020-05-08 | 8.87 | 8.62 | 8.74 | 8.78 | 326500.0 | 7.87 |
| 2020-05-07 | 8.76 | 8.36 | 8.44 | 8.54 | 595500.0 | 7.65 |
| 2020-05-06 | 8.39 | 7.87 | 7.93 | 8.3 | 509700.0 | 7.44 |
| 2020-05-05 | 8.48 | 7.85 | 8.2 | 7.96 | 705200.0 | 7.13 |
| 2020-05-04 | 8.48 | 7.79 | 8.48 | 8.1 | 722800.0 | 7.26 |
| 2020-05-01 | 8.64 | 8.36 | 8.63 | 8.55 | 357900.0 | 7.66 |
| 2020-04-30 | 9.04 | 8.57 | 9.04 | 8.81 | 438100.0 | 7.89 |
| 2020-04-29 | 9.19 | 8.52 | 8.53 | 9.12 | 667000.0 | 8.17 |
| 2020-04-28 | 9.21 | 8.33 | 8.9 | 8.35 | 984200.0 | 7.48 |
| 2020-04-27 | 8.8 | 8.19 | 8.2 | 8.71 | 847400.0 | 7.8 |
| 2020-04-24 | 8.1 | 7.4 | 7.48 | 8.06 | 464600.0 | 7.22 |
| 2020-04-23 | 7.59 | 7.25 | 7.4 | 7.49 | 490000.0 | 6.71 |
| 2020-04-22 | 7.64 | 7.15 | 7.55 | 7.31 | 517200.0 | 6.55 |
| 2020-04-21 | 7.58 | 7.2 | 7.3 | 7.38 | 417700.0 | 6.61 |
| 2020-04-20 | 7.92 | 7.34 | 7.68 | 7.55 | 717500.0 | 6.76 |
| 2020-04-17 | 8.25 | 7.72 | 8.17 | 7.88 | 823900.0 | 7.06 |
| 2020-04-16 | 8.06 | 7.48 | 7.99 | 7.69 | 991300.0 | 6.89 |
| 2020-04-15 | 8.32 | 7.84 | 8.3 | 8.09 | 1018300.0 | 7.25 |
| 2020-04-14 | 9.0 | 8.41 | 8.94 | 8.65 | 939100.0 | 7.75 |
| 2020-04-13 | 9.77 | 8.06 | 9.54 | 8.76 | 2391000.0 | 7.85 |
| 2020-04-09 | 9.9 | 7.73 | 7.73 | 9.58 | 3489400.0 | 8.58 |
| 2020-04-08 | 7.57 | 6.46 | 6.62 | 7.35 | 1317100.0 | 6.59 |
| 2020-04-07 | 6.97 | 6.27 | 6.43 | 6.42 | 1520300.0 | 5.75 |
| 2020-04-06 | 6.48 | 5.82 | 5.92 | 5.99 | 1316700.0 | 5.37 |
| 2020-04-03 | 6.03 | 5.25 | 6.0 | 5.43 | 1055600.0 | 4.86 |
| 2020-04-02 | 6.33 | 5.61 | 5.98 | 6.04 | 1076600.0 | 5.41 |
| 2020-04-01 | 6.58 | 6.0 | 6.57 | 6.01 | 981300.0 | 5.38 |
| 2020-03-31 | 7.25 | 6.53 | 7.15 | 6.75 | 1333500.0 | 6.05 |
| 2020-03-30 | 7.8 | 7.18 | 7.77 | 7.22 | 941700.0 | 6.47 |
| 2020-03-27 | 8.39 | 7.76 | 8.34 | 7.77 | 1344100.0 | 6.96 |
| 2020-03-26 | 9.3 | 7.71 | 7.71 | 8.7 | 1609200.0 | 7.79 |
| 2020-03-25 | 8.87 | 6.65 | 6.66 | 7.64 | 1801700.0 | 6.85 |
| 2020-03-24 | 7.28 | 6.44 | 6.44 | 6.5 | 1325200.0 | 5.82 |
| 2020-03-23 | 7.68 | 6.02 | 7.66 | 6.22 | 1310800.0 | 5.57 |
| 2020-03-20 | 8.65 | 7.61 | 7.84 | 7.75 | 1177400.0 | 6.94 |
| 2020-03-19 | 8.62 | 5.2 | 8.46 | 7.78 | 2568600.0 | 6.97 |
| 2020-03-18 | 9.79 | 8.77 | 9.6 | 9.08 | 1862100.0 | 7.73 |
| 2020-03-17 | 10.6 | 9.77 | 10.11 | 10.11 | 2161300.0 | 8.61 |
| 2020-03-16 | 10.68 | 9.26 | 9.96 | 10.01 | 1569400.0 | 8.52 |
| 2020-03-13 | 11.85 | 10.58 | 11.57 | 11.19 | 1911300.0 | 9.53 |
| 2020-03-12 | 11.39 | 10.52 | 11.39 | 10.8 | 2338100.0 | 9.2 |
| 2020-03-11 | 13.23 | 12.36 | 13.12 | 12.59 | 1779600.0 | 10.72 |
| 2020-03-10 | 13.79 | 13.0 | 13.52 | 13.52 | 846700.0 | 11.51 |
| 2020-03-09 | 14.56 | 13.07 | 14.53 | 13.07 | 2332800.0 | 11.13 |
| 2020-03-06 | 15.48 | 15.03 | 15.45 | 15.34 | 1459900.0 | 13.06 |
| 2020-03-05 | 15.91 | 15.59 | 15.7 | 15.67 | 542100.0 | 13.34 |
| 2020-03-04 | 16.14 | 15.64 | 15.96 | 15.98 | 657600.0 | 13.61 |
| 2020-03-03 | 16.12 | 15.51 | 15.95 | 15.69 | 1180900.0 | 13.36 |
| 2020-03-02 | 15.81 | 15.13 | 15.21 | 15.8 | 1207200.0 | 13.45 |
| 2020-02-28 | 15.49 | 15.03 | 15.35 | 15.24 | 1923400.0 | 12.98 |
| 2020-02-27 | 16.3 | 15.65 | 15.98 | 15.65 | 1232800.0 | 13.33 |
| 2020-02-26 | 16.67 | 16.15 | 16.26 | 16.4 | 643800.0 | 13.97 |
| 2020-02-25 | 17.1 | 16.11 | 17.0 | 16.29 | 1080800.0 | 13.87 |
| 2020-02-24 | 17.11 | 16.84 | 16.9 | 16.96 | 710800.0 | 14.44 |
| 2020-02-21 | 17.27 | 17.07 | 17.19 | 17.18 | 349200.0 | 14.63 |
| 2020-02-20 | 17.31 | 16.99 | 17.0 | 17.22 | 533400.0 | 14.66 |
| 2020-02-19 | 17.26 | 16.9 | 17.25 | 16.95 | 999800.0 | 14.43 |
| 2020-02-18 | 17.29 | 17.11 | 17.11 | 17.26 | 455200.0 | 14.7 |