| 名前 | Apple Hospitality REIT Inc. Common Shares |
| ティッカー | APLE |
| 国 | United States |
| 上場年 | 2015.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 14.37 | 13.71 | 13.72 | 14.36 | 2866000.0 | 14.36 |
| 2021-02-12 | 13.86 | 13.65 | 13.66 | 13.66 | 2131400.0 | 13.66 |
| 2021-02-11 | 13.72 | 13.45 | 13.51 | 13.69 | 1109200.0 | 13.69 |
| 2021-02-10 | 13.85 | 13.21 | 13.21 | 13.57 | 1599400.0 | 13.57 |
| 2021-02-09 | 13.44 | 13.13 | 13.39 | 13.18 | 1313200.0 | 13.18 |
| 2021-02-08 | 13.43 | 13.1 | 13.16 | 13.4 | 1127800.0 | 13.4 |
| 2021-02-05 | 13.28 | 13.02 | 13.19 | 13.09 | 1024800.0 | 13.09 |
| 2021-02-04 | 13.27 | 12.99 | 13.06 | 13.1 | 1242300.0 | 13.1 |
| 2021-02-03 | 13.18 | 12.86 | 12.99 | 13.06 | 1434300.0 | 13.06 |
| 2021-02-02 | 13.14 | 12.77 | 12.9 | 13.06 | 1475700.0 | 13.06 |
| 2021-02-01 | 12.79 | 12.36 | 12.54 | 12.78 | 1539800.0 | 12.78 |
| 2021-01-29 | 13.04 | 12.38 | 13.0 | 12.48 | 2240500.0 | 12.48 |
| 2021-01-28 | 13.23 | 12.5 | 12.58 | 12.98 | 1875600.0 | 12.98 |
| 2021-01-27 | 12.77 | 12.31 | 12.52 | 12.45 | 1439600.0 | 12.45 |
| 2021-01-26 | 13.15 | 12.64 | 13.06 | 12.67 | 1471200.0 | 12.67 |
| 2021-01-25 | 13.24 | 12.85 | 13.11 | 12.92 | 2312600.0 | 12.92 |
| 2021-01-22 | 13.23 | 12.78 | 12.89 | 13.21 | 1873300.0 | 13.21 |
| 2021-01-21 | 13.32 | 13.03 | 13.31 | 13.06 | 1031100.0 | 13.06 |
| 2021-01-20 | 13.48 | 13.05 | 13.12 | 13.35 | 1619100.0 | 13.35 |
| 2021-01-19 | 13.15 | 12.77 | 12.93 | 13.14 | 1870600.0 | 13.14 |
| 2021-01-15 | 12.91 | 12.52 | 12.85 | 12.84 | 1265600.0 | 12.84 |
| 2021-01-14 | 13.18 | 12.89 | 12.99 | 12.96 | 1284700.0 | 12.96 |
| 2021-01-13 | 12.97 | 12.6 | 12.64 | 12.9 | 1727800.0 | 12.9 |
| 2021-01-12 | 12.65 | 12.33 | 12.4 | 12.64 | 2527400.0 | 12.64 |
| 2021-01-11 | 12.72 | 12.29 | 12.6 | 12.39 | 2002500.0 | 12.39 |
| 2021-01-08 | 12.89 | 12.61 | 12.81 | 12.76 | 2741700.0 | 12.76 |
| 2021-01-07 | 13.44 | 12.74 | 13.37 | 12.76 | 2984400.0 | 12.76 |
| 2021-01-06 | 13.54 | 12.8 | 12.85 | 13.43 | 2484800.0 | 13.43 |
| 2021-01-05 | 12.75 | 12.48 | 12.5 | 12.61 | 957600.0 | 12.61 |
| 2021-01-04 | 13.04 | 12.5 | 12.93 | 12.55 | 2547200.0 | 12.55 |
| 2020-12-31 | 13.08 | 12.71 | 12.94 | 12.91 | 1391800.0 | 12.91 |
| 2020-12-30 | 13.25 | 12.91 | 13.01 | 12.99 | 1065800.0 | 12.99 |
| 2020-12-29 | 13.28 | 13.0 | 13.25 | 13.08 | 1472700.0 | 13.08 |
| 2020-12-28 | 13.42 | 13.13 | 13.23 | 13.24 | 1474100.0 | 13.24 |
| 2020-12-24 | 13.19 | 12.96 | 13.07 | 13.18 | 1219600.0 | 13.18 |
| 2020-12-23 | 13.15 | 12.83 | 12.88 | 13.0 | 1134600.0 | 13.0 |
| 2020-12-22 | 12.95 | 12.65 | 12.93 | 12.75 | 945900.0 | 12.75 |
| 2020-12-21 | 12.99 | 12.42 | 12.63 | 12.93 | 2767700.0 | 12.93 |
| 2020-12-18 | 13.08 | 12.85 | 13.0 | 12.92 | 2622300.0 | 12.92 |
| 2020-12-17 | 13.36 | 12.98 | 13.36 | 13.07 | 1617200.0 | 13.07 |
| 2020-12-16 | 13.6 | 13.27 | 13.4 | 13.37 | 1805700.0 | 13.37 |
| 2020-12-15 | 13.41 | 12.75 | 12.84 | 13.41 | 1471900.0 | 13.41 |
| 2020-12-14 | 13.28 | 12.73 | 13.2 | 12.73 | 1741700.0 | 12.73 |
| 2020-12-11 | 13.13 | 12.9 | 13.01 | 13.06 | 1728000.0 | 13.06 |
| 2020-12-10 | 13.17 | 12.82 | 12.94 | 13.07 | 2010500.0 | 13.07 |
| 2020-12-09 | 13.28 | 12.88 | 12.99 | 13.13 | 3815400.0 | 13.13 |
| 2020-12-08 | 12.98 | 12.55 | 12.57 | 12.88 | 1977300.0 | 12.88 |
| 2020-12-07 | 13.34 | 12.69 | 13.34 | 12.69 | 2301500.0 | 12.69 |
| 2020-12-04 | 13.45 | 13.0 | 13.2 | 13.28 | 3153900.0 | 13.28 |
| 2020-12-03 | 13.33 | 12.93 | 13.05 | 13.0 | 2021500.0 | 13.0 |
| 2020-12-02 | 13.44 | 13.0 | 13.36 | 13.06 | 3226800.0 | 13.06 |
| 2020-12-01 | 13.81 | 13.45 | 13.49 | 13.66 | 3700600.0 | 13.66 |
| 2020-11-30 | 13.47 | 13.15 | 13.34 | 13.26 | 4263100.0 | 13.26 |
| 2020-11-27 | 13.54 | 13.3 | 13.33 | 13.37 | 1015200.0 | 13.37 |
| 2020-11-25 | 13.43 | 12.91 | 13.09 | 13.42 | 2443900.0 | 13.42 |
| 2020-11-24 | 13.29 | 12.98 | 13.04 | 13.17 | 3531600.0 | 13.17 |
| 2020-11-23 | 13.08 | 12.72 | 12.87 | 12.77 | 2598600.0 | 12.77 |
| 2020-11-20 | 12.87 | 12.62 | 12.85 | 12.77 | 1972000.0 | 12.77 |
| 2020-11-19 | 12.99 | 12.64 | 12.78 | 12.9 | 2099300.0 | 12.9 |
| 2020-11-18 | 13.1 | 12.83 | 13.01 | 12.87 | 2112600.0 | 12.87 |
| 2020-11-17 | 13.14 | 12.53 | 12.65 | 13.0 | 2211400.0 | 13.0 |
| 2020-11-16 | 13.21 | 12.67 | 12.89 | 12.93 | 2800500.0 | 12.93 |
| 2020-11-13 | 12.46 | 11.67 | 11.7 | 12.37 | 2878200.0 | 12.37 |
| 2020-11-12 | 11.81 | 11.4 | 11.81 | 11.48 | 3920600.0 | 11.48 |
| 2020-11-11 | 12.4 | 11.89 | 12.35 | 12.04 | 3235300.0 | 12.04 |
| 2020-11-10 | 12.48 | 12.04 | 12.05 | 12.36 | 4546000.0 | 12.36 |
| 2020-11-09 | 13.34 | 11.41 | 11.5 | 12.06 | 7803600.0 | 12.06 |
| 2020-11-06 | 11.17 | 10.69 | 11.07 | 10.76 | 2323500.0 | 10.76 |
| 2020-11-05 | 11.05 | 10.59 | 10.65 | 10.95 | 2252800.0 | 10.95 |
| 2020-11-04 | 10.72 | 10.22 | 10.68 | 10.65 | 2407700.0 | 10.65 |
| 2020-11-03 | 10.8 | 10.3 | 10.36 | 10.77 | 2048800.0 | 10.77 |
| 2020-11-02 | 10.23 | 9.72 | 10.02 | 10.19 | 2555700.0 | 10.19 |
| 2020-10-30 | 10.3 | 9.66 | 10.15 | 9.9 | 4237700.0 | 9.9 |
| 2020-10-29 | 10.19 | 9.66 | 9.71 | 10.11 | 1232000.0 | 10.11 |
| 2020-10-28 | 9.9 | 9.56 | 9.72 | 9.78 | 2288400.0 | 9.78 |
| 2020-10-27 | 10.44 | 9.97 | 10.39 | 9.97 | 986500.0 | 9.97 |
| 2020-10-26 | 10.75 | 10.19 | 10.7 | 10.45 | 2005300.0 | 10.45 |
| 2020-10-23 | 10.99 | 10.81 | 10.85 | 10.88 | 1522800.0 | 10.88 |
| 2020-10-22 | 10.81 | 10.4 | 10.43 | 10.8 | 1191100.0 | 10.8 |
| 2020-10-21 | 10.42 | 10.09 | 10.23 | 10.4 | 1663900.0 | 10.4 |
| 2020-10-20 | 10.4 | 10.01 | 10.07 | 10.23 | 1479400.0 | 10.23 |
| 2020-10-19 | 10.2 | 9.92 | 10.14 | 9.93 | 972500.0 | 9.93 |
| 2020-10-16 | 10.24 | 9.94 | 10.24 | 10.07 | 992600.0 | 10.07 |
| 2020-10-15 | 10.28 | 9.83 | 10.06 | 10.24 | 938200.0 | 10.24 |
| 2020-10-14 | 10.34 | 10.11 | 10.21 | 10.19 | 1392500.0 | 10.19 |
| 2020-10-13 | 10.8 | 10.21 | 10.8 | 10.22 | 2832800.0 | 10.22 |
| 2020-10-12 | 10.88 | 10.62 | 10.75 | 10.84 | 1305800.0 | 10.84 |
| 2020-10-09 | 11.06 | 10.74 | 11.02 | 10.79 | 1196300.0 | 10.79 |
| 2020-10-08 | 10.99 | 10.73 | 10.88 | 10.98 | 1533000.0 | 10.98 |
| 2020-10-07 | 10.83 | 10.44 | 10.5 | 10.77 | 1970900.0 | 10.77 |
| 2020-10-06 | 10.7 | 10.38 | 10.51 | 10.42 | 1651100.0 | 10.42 |
| 2020-10-05 | 10.68 | 10.28 | 10.65 | 10.43 | 1408200.0 | 10.43 |
| 2020-10-02 | 10.37 | 9.72 | 9.75 | 10.35 | 1383200.0 | 10.35 |
| 2020-10-01 | 10.21 | 9.66 | 9.66 | 10.16 | 2234900.0 | 10.16 |
| 2020-09-30 | 10.15 | 9.44 | 9.87 | 9.61 | 4475100.0 | 9.61 |
| 2020-09-29 | 9.88 | 9.61 | 9.88 | 9.81 | 1519900.0 | 9.81 |
| 2020-09-28 | 9.99 | 9.68 | 9.72 | 9.89 | 1048000.0 | 9.89 |
| 2020-09-25 | 9.56 | 8.9 | 8.91 | 9.48 | 2400500.0 | 9.48 |
| 2020-09-24 | 9.2 | 8.9 | 9.08 | 8.98 | 2095400.0 | 8.98 |
| 2020-09-23 | 9.79 | 9.11 | 9.4 | 9.11 | 1783600.0 | 9.11 |
| 2020-09-22 | 9.59 | 9.26 | 9.49 | 9.36 | 1995900.0 | 9.36 |
| 2020-09-21 | 9.99 | 9.37 | 9.97 | 9.38 | 2122500.0 | 9.38 |
| 2020-09-18 | 10.73 | 10.21 | 10.71 | 10.25 | 4329800.0 | 10.25 |
| 2020-09-17 | 11.09 | 10.66 | 10.91 | 10.8 | 1831500.0 | 10.8 |
| 2020-09-16 | 11.35 | 10.85 | 11.13 | 11.13 | 3206000.0 | 11.13 |
| 2020-09-15 | 11.27 | 10.7 | 10.7 | 11.14 | 3228900.0 | 11.14 |
| 2020-09-14 | 10.76 | 10.23 | 10.29 | 10.64 | 4071000.0 | 10.64 |
| 2020-09-11 | 10.19 | 9.94 | 10.19 | 10.11 | 1600600.0 | 10.11 |
| 2020-09-10 | 10.49 | 10.18 | 10.4 | 10.19 | 1831300.0 | 10.19 |
| 2020-09-09 | 10.47 | 10.24 | 10.47 | 10.33 | 2414700.0 | 10.33 |
| 2020-09-08 | 10.94 | 10.31 | 10.85 | 10.35 | 3112200.0 | 10.35 |
| 2020-09-04 | 11.13 | 10.7 | 10.82 | 11.1 | 2482000.0 | 11.1 |
| 2020-09-03 | 11.0 | 10.46 | 10.55 | 10.72 | 2681100.0 | 10.72 |
| 2020-09-02 | 10.56 | 10.19 | 10.24 | 10.55 | 2531700.0 | 10.55 |
| 2020-09-01 | 10.4 | 9.97 | 10.0 | 10.27 | 1392900.0 | 10.27 |
| 2020-08-31 | 10.63 | 10.1 | 10.63 | 10.17 | 2698100.0 | 10.17 |
| 2020-08-28 | 10.69 | 10.35 | 10.49 | 10.69 | 2189600.0 | 10.69 |
| 2020-08-27 | 10.47 | 10.0 | 10.0 | 10.41 | 1683100.0 | 10.41 |
| 2020-08-26 | 10.18 | 9.85 | 10.03 | 9.96 | 2064900.0 | 9.96 |
| 2020-08-25 | 10.09 | 9.81 | 9.82 | 9.99 | 1979900.0 | 9.99 |
| 2020-08-24 | 9.77 | 9.27 | 9.42 | 9.77 | 1848100.0 | 9.77 |
| 2020-08-21 | 9.68 | 9.32 | 9.58 | 9.39 | 1350500.0 | 9.39 |
| 2020-08-20 | 9.69 | 9.33 | 9.39 | 9.6 | 1002300.0 | 9.6 |
| 2020-08-19 | 9.57 | 9.34 | 9.57 | 9.44 | 1898700.0 | 9.44 |
| 2020-08-18 | 9.62 | 9.43 | 9.6 | 9.46 | 1462000.0 | 9.46 |
| 2020-08-17 | 9.84 | 9.6 | 9.84 | 9.63 | 1417600.0 | 9.63 |
| 2020-08-14 | 9.93 | 9.56 | 9.72 | 9.81 | 1561400.0 | 9.81 |
| 2020-08-13 | 10.23 | 9.82 | 10.0 | 9.87 | 1648800.0 | 9.87 |
| 2020-08-12 | 10.28 | 10.02 | 10.23 | 10.17 | 1679500.0 | 10.17 |
| 2020-08-11 | 10.49 | 10.09 | 10.36 | 10.12 | 1794900.0 | 10.12 |
| 2020-08-10 | 10.18 | 9.65 | 9.65 | 10.13 | 2271100.0 | 10.13 |
| 2020-08-07 | 9.68 | 9.14 | 9.15 | 9.61 | 2621700.0 | 9.61 |
| 2020-08-06 | 9.26 | 9.04 | 9.09 | 9.15 | 2069900.0 | 9.15 |
| 2020-08-05 | 9.31 | 8.97 | 9.25 | 9.11 | 1293600.0 | 9.11 |
| 2020-08-04 | 9.18 | 8.59 | 8.6 | 9.13 | 2293100.0 | 9.13 |
| 2020-08-03 | 8.7 | 8.44 | 8.7 | 8.66 | 1474900.0 | 8.66 |
| 2020-07-31 | 8.89 | 8.6 | 8.88 | 8.82 | 1669700.0 | 8.82 |
| 2020-07-30 | 9.0 | 8.73 | 8.92 | 8.92 | 1237800.0 | 8.92 |
| 2020-07-29 | 9.13 | 8.84 | 9.06 | 9.12 | 1497900.0 | 9.12 |
| 2020-07-28 | 9.08 | 8.53 | 8.58 | 8.99 | 1745600.0 | 8.99 |
| 2020-07-27 | 8.82 | 8.61 | 8.78 | 8.65 | 2360700.0 | 8.65 |
| 2020-07-24 | 9.06 | 8.69 | 8.86 | 8.82 | 3193900.0 | 8.82 |
| 2020-07-23 | 9.03 | 8.65 | 8.9 | 9.0 | 2395900.0 | 9.0 |
| 2020-07-22 | 9.03 | 8.77 | 8.9 | 8.99 | 2013900.0 | 8.99 |
| 2020-07-21 | 9.03 | 8.75 | 8.81 | 9.0 | 3331900.0 | 9.0 |
| 2020-07-20 | 8.83 | 8.62 | 8.81 | 8.65 | 2821500.0 | 8.65 |
| 2020-07-17 | 9.11 | 8.85 | 9.06 | 8.88 | 1619100.0 | 8.88 |
| 2020-07-16 | 9.2 | 8.94 | 9.15 | 9.07 | 1334800.0 | 9.07 |
| 2020-07-15 | 9.42 | 9.0 | 9.04 | 9.29 | 3583000.0 | 9.29 |
| 2020-07-14 | 9.04 | 8.68 | 8.97 | 8.77 | 1487800.0 | 8.77 |
| 2020-07-13 | 9.34 | 8.89 | 9.17 | 8.96 | 1939700.0 | 8.96 |
| 2020-07-10 | 9.1 | 8.9 | 8.99 | 9.09 | 1318000.0 | 9.09 |
| 2020-07-09 | 9.07 | 8.74 | 9.07 | 9.01 | 1570800.0 | 9.01 |
| 2020-07-08 | 9.22 | 8.78 | 8.93 | 9.11 | 2464400.0 | 9.11 |
| 2020-07-07 | 9.4 | 9.0 | 9.36 | 9.05 | 1788300.0 | 9.05 |
| 2020-07-06 | 9.93 | 9.29 | 9.71 | 9.56 | 1628800.0 | 9.56 |
| 2020-07-02 | 10.16 | 9.4 | 10.06 | 9.42 | 1722200.0 | 9.42 |
| 2020-07-01 | 10.14 | 9.67 | 9.71 | 9.76 | 2878900.0 | 9.76 |
| 2020-06-30 | 9.92 | 9.57 | 9.77 | 9.66 | 2495200.0 | 9.66 |
| 2020-06-29 | 9.89 | 9.29 | 9.4 | 9.86 | 1630100.0 | 9.86 |
| 2020-06-26 | 9.63 | 9.26 | 9.53 | 9.31 | 2632200.0 | 9.31 |
| 2020-06-25 | 9.92 | 9.3 | 9.61 | 9.63 | 2746800.0 | 9.63 |
| 2020-06-24 | 10.08 | 9.23 | 9.99 | 9.83 | 4052500.0 | 9.83 |
| 2020-06-23 | 10.22 | 9.95 | 10.13 | 10.18 | 2147500.0 | 10.18 |
| 2020-06-22 | 10.11 | 9.67 | 10.0 | 9.99 | 2057600.0 | 9.99 |
| 2020-06-19 | 10.72 | 9.91 | 10.61 | 10.02 | 6768100.0 | 10.02 |
| 2020-06-18 | 10.89 | 10.43 | 10.63 | 10.52 | 1718500.0 | 10.52 |
| 2020-06-17 | 11.58 | 10.77 | 11.58 | 10.81 | 2276500.0 | 10.81 |
| 2020-06-16 | 11.98 | 11.29 | 11.96 | 11.5 | 2181000.0 | 11.5 |
| 2020-06-15 | 11.41 | 10.45 | 10.67 | 11.28 | 3375900.0 | 11.28 |
| 2020-06-12 | 11.52 | 10.94 | 11.18 | 11.24 | 2462400.0 | 11.24 |
| 2020-06-11 | 11.41 | 10.35 | 10.85 | 10.48 | 2671400.0 | 10.48 |
| 2020-06-10 | 12.98 | 11.68 | 12.84 | 12.25 | 3175700.0 | 12.25 |
| 2020-06-09 | 13.24 | 12.75 | 13.0 | 13.07 | 4838900.0 | 13.07 |
| 2020-06-08 | 13.72 | 13.1 | 13.12 | 13.67 | 4227800.0 | 13.67 |
| 2020-06-05 | 13.24 | 12.31 | 12.5 | 12.67 | 5385000.0 | 12.67 |
| 2020-06-04 | 12.0 | 11.19 | 11.49 | 11.95 | 2532900.0 | 11.95 |
| 2020-06-03 | 11.69 | 11.23 | 11.29 | 11.46 | 2353300.0 | 11.46 |
| 2020-06-02 | 11.2 | 10.82 | 10.93 | 11.05 | 2812100.0 | 11.05 |
| 2020-06-01 | 10.89 | 10.18 | 10.22 | 10.74 | 2376500.0 | 10.74 |
| 2020-05-29 | 10.32 | 9.89 | 10.17 | 10.21 | 5283400.0 | 10.21 |
| 2020-05-28 | 10.78 | 10.23 | 10.74 | 10.39 | 2758800.0 | 10.39 |
| 2020-05-27 | 10.68 | 9.99 | 10.02 | 10.63 | 4110200.0 | 10.63 |
| 2020-05-26 | 9.87 | 9.43 | 9.66 | 9.64 | 3053600.0 | 9.64 |
| 2020-05-22 | 9.58 | 8.87 | 9.53 | 9.15 | 2811400.0 | 9.15 |
| 2020-05-21 | 9.82 | 9.43 | 9.51 | 9.6 | 3194200.0 | 9.6 |
| 2020-05-20 | 9.83 | 9.44 | 9.77 | 9.6 | 3856800.0 | 9.6 |
| 2020-05-19 | 10.09 | 8.65 | 9.1 | 9.72 | 5121900.0 | 9.72 |
| 2020-05-18 | 9.32 | 8.62 | 8.66 | 9.12 | 3876000.0 | 9.12 |
| 2020-05-15 | 8.37 | 7.86 | 8.07 | 8.16 | 2262800.0 | 8.16 |
| 2020-05-14 | 8.39 | 7.14 | 7.31 | 8.24 | 3383900.0 | 8.24 |
| 2020-05-13 | 7.85 | 7.34 | 7.77 | 7.49 | 5592700.0 | 7.49 |
| 2020-05-12 | 8.64 | 7.87 | 8.54 | 7.88 | 3539600.0 | 7.88 |
| 2020-05-11 | 9.05 | 8.54 | 9.02 | 8.54 | 2879000.0 | 8.54 |
| 2020-05-08 | 9.2 | 8.69 | 8.86 | 9.15 | 2890700.0 | 9.15 |
| 2020-05-07 | 8.9 | 8.24 | 8.24 | 8.68 | 3376100.0 | 8.68 |
| 2020-05-06 | 8.61 | 8.04 | 8.33 | 8.33 | 4876700.0 | 8.33 |
| 2020-05-05 | 9.07 | 8.29 | 8.97 | 8.33 | 2200300.0 | 8.33 |
| 2020-05-04 | 9.01 | 8.5 | 8.75 | 8.72 | 2549300.0 | 8.72 |
| 2020-05-01 | 9.48 | 8.84 | 9.29 | 9.02 | 1977900.0 | 9.02 |
| 2020-04-30 | 10.14 | 9.6 | 10.03 | 9.68 | 3362000.0 | 9.68 |
| 2020-04-29 | 10.53 | 9.67 | 9.77 | 10.24 | 3086400.0 | 10.24 |
| 2020-04-28 | 9.55 | 8.96 | 9.0 | 9.39 | 3497300.0 | 9.39 |
| 2020-04-27 | 8.82 | 8.17 | 8.4 | 8.66 | 2794300.0 | 8.66 |
| 2020-04-24 | 8.48 | 8.01 | 8.25 | 8.35 | 2269100.0 | 8.35 |
| 2020-04-23 | 8.52 | 8.07 | 8.3 | 8.17 | 1521800.0 | 8.17 |
| 2020-04-22 | 8.51 | 8.07 | 8.3 | 8.24 | 2324700.0 | 8.24 |
| 2020-04-21 | 8.22 | 7.73 | 7.75 | 8.08 | 1971700.0 | 8.08 |
| 2020-04-20 | 8.39 | 7.85 | 7.97 | 8.13 | 1947000.0 | 8.13 |
| 2020-04-17 | 8.61 | 8.2 | 8.47 | 8.24 | 2402400.0 | 8.24 |
| 2020-04-16 | 8.33 | 7.8 | 8.25 | 8.02 | 2815000.0 | 8.02 |
| 2020-04-15 | 8.64 | 8.07 | 8.22 | 8.36 | 2239300.0 | 8.36 |
| 2020-04-14 | 9.02 | 8.55 | 8.79 | 8.69 | 1696700.0 | 8.69 |
| 2020-04-13 | 9.25 | 8.44 | 9.14 | 8.61 | 2514500.0 | 8.61 |
| 2020-04-09 | 9.52 | 8.55 | 8.55 | 9.14 | 4662000.0 | 9.14 |
| 2020-04-08 | 8.26 | 7.71 | 7.95 | 8.21 | 7335400.0 | 8.21 |
| 2020-04-07 | 8.68 | 7.62 | 8.5 | 7.74 | 5504700.0 | 7.74 |
| 2020-04-06 | 8.05 | 7.29 | 7.29 | 7.86 | 3362800.0 | 7.86 |
| 2020-04-03 | 7.74 | 6.41 | 7.74 | 6.91 | 6169800.0 | 6.91 |
| 2020-04-02 | 8.79 | 7.6 | 8.56 | 7.74 | 4405200.0 | 7.74 |
| 2020-04-01 | 8.82 | 8.25 | 8.25 | 8.68 | 2992000.0 | 8.68 |
| 2020-03-31 | 9.19 | 8.55 | 8.71 | 9.17 | 4205400.0 | 9.17 |
| 2020-03-30 | 9.06 | 8.06 | 9.05 | 8.76 | 4491600.0 | 8.76 |
| 2020-03-27 | 9.35 | 8.61 | 9.0 | 9.05 | 4906400.0 | 9.05 |
| 2020-03-26 | 10.23 | 9.05 | 9.39 | 9.57 | 8239600.0 | 9.57 |
| 2020-03-25 | 9.91 | 7.75 | 8.06 | 9.26 | 7564400.0 | 9.26 |
| 2020-03-24 | 7.99 | 7.04 | 7.04 | 7.79 | 6852300.0 | 7.79 |
| 2020-03-23 | 6.49 | 5.01 | 5.19 | 6.4 | 8792300.0 | 6.4 |
| 2020-03-20 | 6.22 | 5.35 | 5.58 | 5.36 | 8114700.0 | 5.36 |
| 2020-03-19 | 5.5 | 4.48 | 4.9 | 5.4 | 6115500.0 | 5.4 |
| 2020-03-18 | 6.02 | 4.72 | 5.82 | 4.84 | 6588400.0 | 4.84 |
| 2020-03-17 | 7.38 | 5.49 | 7.24 | 6.34 | 5991100.0 | 6.34 |
| 2020-03-16 | 8.18 | 7.03 | 8.0 | 7.04 | 4033600.0 | 7.04 |
| 2020-03-13 | 9.15 | 7.8 | 8.87 | 9.15 | 4960200.0 | 9.15 |
| 2020-03-12 | 9.43 | 8.35 | 9.14 | 8.36 | 5578900.0 | 8.36 |
| 2020-03-11 | 11.5 | 10.46 | 11.45 | 10.56 | 5061500.0 | 10.56 |
| 2020-03-10 | 11.95 | 10.95 | 11.73 | 11.72 | 4322700.0 | 11.72 |
| 2020-03-09 | 12.38 | 11.43 | 12.0 | 11.44 | 5736300.0 | 11.44 |
| 2020-03-06 | 13.12 | 12.1 | 12.11 | 12.84 | 4575200.0 | 12.84 |
| 2020-03-05 | 12.98 | 12.32 | 12.98 | 12.56 | 3322100.0 | 12.56 |
| 2020-03-04 | 13.15 | 12.73 | 12.85 | 13.07 | 3442200.0 | 13.07 |
| 2020-03-03 | 13.42 | 12.59 | 13.19 | 12.7 | 3657900.0 | 12.7 |
| 2020-03-02 | 13.2 | 12.86 | 13.14 | 13.19 | 4188000.0 | 13.09 |
| 2020-02-28 | 13.32 | 12.82 | 12.87 | 13.07 | 5539600.0 | 12.97 |
| 2020-02-27 | 13.74 | 12.82 | 13.05 | 13.16 | 6113500.0 | 13.06 |
| 2020-02-26 | 13.95 | 13.4 | 13.68 | 13.4 | 3769500.0 | 13.3 |
| 2020-02-25 | 14.55 | 13.46 | 14.5 | 13.73 | 5274600.0 | 13.63 |
| 2020-02-24 | 14.95 | 14.37 | 14.9 | 14.48 | 2937900.0 | 14.37 |
| 2020-02-21 | 15.15 | 15.0 | 15.12 | 15.09 | 1660100.0 | 14.98 |
| 2020-02-20 | 15.24 | 15.02 | 15.05 | 15.12 | 1603100.0 | 15.01 |
| 2020-02-19 | 15.28 | 15.0 | 15.28 | 15.02 | 2368900.0 | 14.91 |
| 2020-02-18 | 15.3 | 15.13 | 15.2 | 15.25 | 1809400.0 | 15.13 |