| 名前 | Preferred Apartment Communities Inc. Common Stock |
| ティッカー | APTS |
| 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 | 8.39 | 8.13 | 8.26 | 8.21 | 360300.0 | 8.21 |
| 2021-02-12 | 8.25 | 8.06 | 8.1 | 8.22 | 344100.0 | 8.22 |
| 2021-02-11 | 8.47 | 8.11 | 8.39 | 8.24 | 376200.0 | 8.24 |
| 2021-02-10 | 8.48 | 7.88 | 7.88 | 8.28 | 584800.0 | 8.28 |
| 2021-02-09 | 7.98 | 7.79 | 7.96 | 7.88 | 351900.0 | 7.88 |
| 2021-02-08 | 7.97 | 7.68 | 7.75 | 7.87 | 349500.0 | 7.87 |
| 2021-02-05 | 7.74 | 7.62 | 7.67 | 7.7 | 214500.0 | 7.7 |
| 2021-02-04 | 7.68 | 7.4 | 7.45 | 7.59 | 415200.0 | 7.59 |
| 2021-02-03 | 7.42 | 7.22 | 7.4 | 7.39 | 356000.0 | 7.39 |
| 2021-02-02 | 7.36 | 7.06 | 7.18 | 7.32 | 465900.0 | 7.32 |
| 2021-02-01 | 7.4 | 7.04 | 7.37 | 7.19 | 674100.0 | 7.19 |
| 2021-01-29 | 7.5 | 7.13 | 7.35 | 7.19 | 626900.0 | 7.19 |
| 2021-01-28 | 7.5 | 7.23 | 7.33 | 7.36 | 413300.0 | 7.36 |
| 2021-01-27 | 7.54 | 7.23 | 7.43 | 7.27 | 459700.0 | 7.27 |
| 2021-01-26 | 7.61 | 7.36 | 7.59 | 7.52 | 386000.0 | 7.52 |
| 2021-01-25 | 7.61 | 7.33 | 7.51 | 7.52 | 367500.0 | 7.52 |
| 2021-01-22 | 7.57 | 7.27 | 7.49 | 7.57 | 484200.0 | 7.57 |
| 2021-01-21 | 7.78 | 7.42 | 7.77 | 7.56 | 414700.0 | 7.56 |
| 2021-01-20 | 7.78 | 7.6 | 7.77 | 7.75 | 382600.0 | 7.75 |
| 2021-01-19 | 7.99 | 7.69 | 7.98 | 7.77 | 592700.0 | 7.77 |
| 2021-01-15 | 7.96 | 7.52 | 7.7 | 7.86 | 431200.0 | 7.86 |
| 2021-01-14 | 7.93 | 7.57 | 7.59 | 7.69 | 714000.0 | 7.69 |
| 2021-01-13 | 7.63 | 7.39 | 7.39 | 7.51 | 340900.0 | 7.51 |
| 2021-01-12 | 7.61 | 7.34 | 7.5 | 7.39 | 438100.0 | 7.39 |
| 2021-01-11 | 7.54 | 7.27 | 7.45 | 7.3 | 368500.0 | 7.3 |
| 2021-01-08 | 7.55 | 7.36 | 7.43 | 7.49 | 259900.0 | 7.49 |
| 2021-01-07 | 7.57 | 7.3 | 7.57 | 7.44 | 332500.0 | 7.44 |
| 2021-01-06 | 7.64 | 7.4 | 7.41 | 7.58 | 422200.0 | 7.58 |
| 2021-01-05 | 7.36 | 7.19 | 7.19 | 7.3 | 269400.0 | 7.3 |
| 2021-01-04 | 7.52 | 7.13 | 7.49 | 7.17 | 489000.0 | 7.17 |
| 2020-12-31 | 7.44 | 7.28 | 7.35 | 7.4 | 319100.0 | 7.4 |
| 2020-12-30 | 7.55 | 7.3 | 7.3 | 7.37 | 360000.0 | 7.37 |
| 2020-12-29 | 7.5 | 7.21 | 7.48 | 7.33 | 414700.0 | 7.33 |
| 2020-12-28 | 7.64 | 7.37 | 7.38 | 7.46 | 401600.0 | 7.46 |
| 2020-12-24 | 7.45 | 7.32 | 7.4 | 7.37 | 170200.0 | 7.37 |
| 2020-12-23 | 7.51 | 7.26 | 7.28 | 7.45 | 337200.0 | 7.45 |
| 2020-12-22 | 7.46 | 7.2 | 7.46 | 7.24 | 508900.0 | 7.24 |
| 2020-12-21 | 7.47 | 7.26 | 7.32 | 7.42 | 437600.0 | 7.42 |
| 2020-12-18 | 7.6 | 7.2 | 7.56 | 7.48 | 1756600.0 | 7.48 |
| 2020-12-17 | 7.6 | 7.3 | 7.47 | 7.58 | 471400.0 | 7.58 |
| 2020-12-16 | 7.79 | 7.41 | 7.76 | 7.42 | 564500.0 | 7.42 |
| 2020-12-15 | 7.76 | 7.55 | 7.65 | 7.75 | 468600.0 | 7.75 |
| 2020-12-14 | 7.91 | 7.44 | 7.86 | 7.62 | 623800.0 | 7.62 |
| 2020-12-11 | 8.18 | 7.91 | 8.11 | 7.97 | 634900.0 | 7.79 |
| 2020-12-10 | 8.29 | 8.07 | 8.24 | 8.13 | 295800.0 | 7.95 |
| 2020-12-09 | 8.38 | 8.11 | 8.3 | 8.29 | 359000.0 | 8.11 |
| 2020-12-08 | 8.36 | 8.11 | 8.11 | 8.26 | 375800.0 | 8.08 |
| 2020-12-07 | 8.54 | 8.11 | 8.45 | 8.16 | 429400.0 | 7.98 |
| 2020-12-04 | 8.57 | 8.36 | 8.36 | 8.51 | 394400.0 | 8.32 |
| 2020-12-03 | 8.57 | 8.29 | 8.48 | 8.39 | 485400.0 | 8.21 |
| 2020-12-02 | 8.46 | 8.06 | 8.1 | 8.44 | 361700.0 | 8.25 |
| 2020-12-01 | 8.24 | 7.94 | 7.97 | 8.13 | 558800.0 | 7.95 |
| 2020-11-30 | 8.06 | 7.8 | 7.91 | 7.81 | 1507200.0 | 7.64 |
| 2020-11-27 | 8.23 | 7.85 | 8.18 | 8.04 | 289400.0 | 7.86 |
| 2020-11-25 | 8.39 | 8.06 | 8.39 | 8.18 | 400300.0 | 8.0 |
| 2020-11-24 | 8.67 | 8.36 | 8.51 | 8.43 | 546300.0 | 8.24 |
| 2020-11-23 | 8.59 | 8.35 | 8.58 | 8.39 | 380900.0 | 8.21 |
| 2020-11-20 | 8.61 | 8.33 | 8.47 | 8.45 | 418600.0 | 8.26 |
| 2020-11-19 | 8.58 | 7.96 | 8.06 | 8.57 | 703000.0 | 8.38 |
| 2020-11-18 | 8.53 | 8.1 | 8.2 | 8.11 | 1236900.0 | 7.93 |
| 2020-11-17 | 8.14 | 7.74 | 7.83 | 8.12 | 736700.0 | 7.94 |
| 2020-11-16 | 8.14 | 7.47 | 7.5 | 7.86 | 868200.0 | 7.69 |
| 2020-11-13 | 7.38 | 6.91 | 6.94 | 7.38 | 545400.0 | 7.22 |
| 2020-11-12 | 7.04 | 6.58 | 6.7 | 6.8 | 593000.0 | 6.65 |
| 2020-11-11 | 7.45 | 6.53 | 7.42 | 6.78 | 1339900.0 | 6.63 |
| 2020-11-10 | 7.41 | 6.3 | 6.35 | 7.36 | 2534700.0 | 7.2 |
| 2020-11-09 | 6.44 | 5.66 | 5.7 | 5.97 | 1362900.0 | 5.84 |
| 2020-11-06 | 5.6 | 5.34 | 5.45 | 5.38 | 391200.0 | 5.26 |
| 2020-11-05 | 5.61 | 5.27 | 5.31 | 5.44 | 1256100.0 | 5.32 |
| 2020-11-04 | 5.44 | 5.24 | 5.35 | 5.26 | 491000.0 | 5.14 |
| 2020-11-03 | 5.51 | 5.37 | 5.4 | 5.39 | 528600.0 | 5.27 |
| 2020-11-02 | 5.5 | 5.31 | 5.45 | 5.35 | 511100.0 | 5.23 |
| 2020-10-30 | 5.48 | 5.27 | 5.33 | 5.4 | 629100.0 | 5.28 |
| 2020-10-29 | 5.51 | 5.29 | 5.42 | 5.41 | 567700.0 | 5.29 |
| 2020-10-28 | 5.66 | 5.41 | 5.61 | 5.42 | 488900.0 | 5.3 |
| 2020-10-27 | 5.77 | 5.61 | 5.64 | 5.64 | 569500.0 | 5.52 |
| 2020-10-26 | 5.73 | 5.45 | 5.49 | 5.68 | 495000.0 | 5.56 |
| 2020-10-23 | 5.64 | 5.46 | 5.5 | 5.57 | 398000.0 | 5.45 |
| 2020-10-22 | 5.53 | 5.36 | 5.39 | 5.47 | 497500.0 | 5.35 |
| 2020-10-21 | 5.46 | 5.36 | 5.45 | 5.44 | 264100.0 | 5.32 |
| 2020-10-20 | 5.48 | 5.31 | 5.36 | 5.44 | 309400.0 | 5.32 |
| 2020-10-19 | 5.48 | 5.29 | 5.48 | 5.3 | 318700.0 | 5.18 |
| 2020-10-16 | 5.55 | 5.38 | 5.51 | 5.42 | 369300.0 | 5.3 |
| 2020-10-15 | 5.6 | 5.37 | 5.48 | 5.52 | 454800.0 | 5.4 |
| 2020-10-14 | 5.86 | 5.41 | 5.74 | 5.47 | 793300.0 | 5.35 |
| 2020-10-13 | 5.88 | 5.73 | 5.75 | 5.74 | 256100.0 | 5.61 |
| 2020-10-12 | 5.93 | 5.75 | 5.81 | 5.84 | 309500.0 | 5.71 |
| 2020-10-09 | 6.04 | 5.77 | 6.0 | 5.85 | 325800.0 | 5.72 |
| 2020-10-08 | 5.95 | 5.64 | 5.66 | 5.95 | 296200.0 | 5.82 |
| 2020-10-07 | 5.73 | 5.58 | 5.68 | 5.67 | 418700.0 | 5.55 |
| 2020-10-06 | 5.87 | 5.62 | 5.65 | 5.66 | 348500.0 | 5.54 |
| 2020-10-05 | 5.91 | 5.61 | 5.76 | 5.67 | 295300.0 | 5.55 |
| 2020-10-02 | 5.81 | 5.48 | 5.5 | 5.79 | 352800.0 | 5.66 |
| 2020-10-01 | 5.68 | 5.33 | 5.45 | 5.65 | 441900.0 | 5.53 |
| 2020-09-30 | 5.53 | 5.3 | 5.45 | 5.4 | 419500.0 | 5.28 |
| 2020-09-29 | 5.69 | 5.38 | 5.69 | 5.43 | 362200.0 | 5.31 |
| 2020-09-28 | 5.88 | 5.53 | 5.53 | 5.71 | 567800.0 | 5.58 |
| 2020-09-25 | 5.47 | 5.22 | 5.38 | 5.42 | 580700.0 | 5.3 |
| 2020-09-24 | 5.48 | 5.01 | 5.11 | 5.4 | 1031900.0 | 5.28 |
| 2020-09-23 | 5.46 | 5.06 | 5.43 | 5.08 | 823300.0 | 4.97 |
| 2020-09-22 | 5.67 | 5.33 | 5.6 | 5.34 | 604000.0 | 5.22 |
| 2020-09-21 | 5.82 | 5.44 | 5.74 | 5.56 | 866000.0 | 5.44 |
| 2020-09-18 | 6.22 | 5.72 | 6.22 | 5.84 | 2105000.0 | 5.71 |
| 2020-09-17 | 6.27 | 6.12 | 6.25 | 6.19 | 421900.0 | 6.05 |
| 2020-09-16 | 6.44 | 6.26 | 6.43 | 6.28 | 478000.0 | 6.14 |
| 2020-09-15 | 6.84 | 6.31 | 6.36 | 6.4 | 898500.0 | 6.26 |
| 2020-09-14 | 6.42 | 6.2 | 6.38 | 6.38 | 504900.0 | 6.24 |
| 2020-09-11 | 6.57 | 6.36 | 6.57 | 6.44 | 506800.0 | 6.13 |
| 2020-09-10 | 6.65 | 6.51 | 6.6 | 6.51 | 425400.0 | 6.19 |
| 2020-09-09 | 6.76 | 6.57 | 6.66 | 6.6 | 374100.0 | 6.28 |
| 2020-09-08 | 6.73 | 6.56 | 6.73 | 6.61 | 318700.0 | 6.29 |
| 2020-09-04 | 6.81 | 6.51 | 6.77 | 6.76 | 337400.0 | 6.43 |
| 2020-09-03 | 6.8 | 6.58 | 6.59 | 6.72 | 452300.0 | 6.39 |
| 2020-09-02 | 6.59 | 6.36 | 6.43 | 6.56 | 583000.0 | 6.24 |
| 2020-09-01 | 6.57 | 6.43 | 6.54 | 6.49 | 361800.0 | 6.18 |
| 2020-08-31 | 6.69 | 6.51 | 6.69 | 6.6 | 464100.0 | 6.28 |
| 2020-08-28 | 6.69 | 6.48 | 6.56 | 6.69 | 375200.0 | 6.37 |
| 2020-08-27 | 6.72 | 6.49 | 6.53 | 6.52 | 478000.0 | 6.2 |
| 2020-08-26 | 6.7 | 6.45 | 6.69 | 6.56 | 416000.0 | 6.24 |
| 2020-08-25 | 6.96 | 6.68 | 6.88 | 6.74 | 342200.0 | 6.41 |
| 2020-08-24 | 6.85 | 6.54 | 6.75 | 6.84 | 483100.0 | 6.51 |
| 2020-08-21 | 6.78 | 6.53 | 6.77 | 6.68 | 415200.0 | 6.36 |
| 2020-08-20 | 6.85 | 6.61 | 6.66 | 6.77 | 345300.0 | 6.44 |
| 2020-08-19 | 7.0 | 6.73 | 7.0 | 6.73 | 389000.0 | 6.4 |
| 2020-08-18 | 7.12 | 6.9 | 7.12 | 6.92 | 382900.0 | 6.58 |
| 2020-08-17 | 7.15 | 6.97 | 7.15 | 7.11 | 483100.0 | 6.76 |
| 2020-08-14 | 7.22 | 7.08 | 7.2 | 7.09 | 385800.0 | 6.75 |
| 2020-08-13 | 7.53 | 7.2 | 7.36 | 7.2 | 340900.0 | 6.85 |
| 2020-08-12 | 7.51 | 7.21 | 7.47 | 7.4 | 441300.0 | 7.04 |
| 2020-08-11 | 7.79 | 7.31 | 7.53 | 7.35 | 558800.0 | 6.99 |
| 2020-08-10 | 7.78 | 7.41 | 7.41 | 7.54 | 601900.0 | 7.17 |
| 2020-08-07 | 7.44 | 7.23 | 7.3 | 7.41 | 230300.0 | 7.05 |
| 2020-08-06 | 7.43 | 7.27 | 7.34 | 7.32 | 225000.0 | 6.96 |
| 2020-08-05 | 7.41 | 7.24 | 7.41 | 7.35 | 251000.0 | 6.99 |
| 2020-08-04 | 7.35 | 6.94 | 6.99 | 7.34 | 314900.0 | 6.98 |
| 2020-08-03 | 7.25 | 6.88 | 7.25 | 7.04 | 583700.0 | 6.7 |
| 2020-07-31 | 7.29 | 7.07 | 7.25 | 7.23 | 385200.0 | 6.88 |
| 2020-07-30 | 7.37 | 7.19 | 7.34 | 7.3 | 335600.0 | 6.95 |
| 2020-07-29 | 7.49 | 7.2 | 7.42 | 7.36 | 367900.0 | 7.0 |
| 2020-07-28 | 7.43 | 7.13 | 7.18 | 7.36 | 376700.0 | 7.0 |
| 2020-07-27 | 7.29 | 6.96 | 7.22 | 7.22 | 433300.0 | 6.87 |
| 2020-07-24 | 7.51 | 7.23 | 7.45 | 7.25 | 326700.0 | 6.9 |
| 2020-07-23 | 7.54 | 7.25 | 7.41 | 7.45 | 382300.0 | 7.09 |
| 2020-07-22 | 7.46 | 7.18 | 7.21 | 7.38 | 309400.0 | 7.02 |
| 2020-07-21 | 7.46 | 7.22 | 7.31 | 7.26 | 328100.0 | 6.91 |
| 2020-07-20 | 7.44 | 7.09 | 7.36 | 7.2 | 271200.0 | 6.85 |
| 2020-07-17 | 7.47 | 7.25 | 7.3 | 7.37 | 283100.0 | 7.01 |
| 2020-07-16 | 7.43 | 7.24 | 7.3 | 7.31 | 357100.0 | 6.96 |
| 2020-07-15 | 7.74 | 7.28 | 7.65 | 7.37 | 445900.0 | 7.01 |
| 2020-07-14 | 7.35 | 7.08 | 7.24 | 7.26 | 469800.0 | 6.91 |
| 2020-07-13 | 7.46 | 7.17 | 7.31 | 7.18 | 383200.0 | 6.83 |
| 2020-07-10 | 7.28 | 6.96 | 6.96 | 7.26 | 358900.0 | 6.91 |
| 2020-07-09 | 7.08 | 6.77 | 7.08 | 6.97 | 453100.0 | 6.63 |
| 2020-07-08 | 7.34 | 7.01 | 7.24 | 7.14 | 391100.0 | 6.79 |
| 2020-07-07 | 7.52 | 7.24 | 7.52 | 7.29 | 345800.0 | 6.94 |
| 2020-07-06 | 7.75 | 7.43 | 7.66 | 7.57 | 313700.0 | 7.2 |
| 2020-07-02 | 7.8 | 7.43 | 7.69 | 7.59 | 334700.0 | 7.22 |
| 2020-07-01 | 7.79 | 7.46 | 7.62 | 7.56 | 326400.0 | 7.19 |
| 2020-06-30 | 7.76 | 7.41 | 7.64 | 7.6 | 468000.0 | 7.23 |
| 2020-06-29 | 7.65 | 7.33 | 7.48 | 7.65 | 401100.0 | 7.28 |
| 2020-06-26 | 7.41 | 7.12 | 7.36 | 7.36 | 605600.0 | 7.0 |
| 2020-06-25 | 7.42 | 7.1 | 7.15 | 7.41 | 397900.0 | 7.05 |
| 2020-06-24 | 7.31 | 6.95 | 7.3 | 7.22 | 640900.0 | 6.87 |
| 2020-06-23 | 7.58 | 7.2 | 7.49 | 7.38 | 361300.0 | 7.02 |
| 2020-06-22 | 7.43 | 7.17 | 7.43 | 7.37 | 334400.0 | 7.01 |
| 2020-06-19 | 7.71 | 7.36 | 7.71 | 7.48 | 858600.0 | 7.12 |
| 2020-06-18 | 7.85 | 7.53 | 7.64 | 7.6 | 417600.0 | 7.23 |
| 2020-06-17 | 8.11 | 7.74 | 8.1 | 7.78 | 348500.0 | 7.4 |
| 2020-06-16 | 8.27 | 7.8 | 8.07 | 8.05 | 498200.0 | 7.66 |
| 2020-06-15 | 8.0 | 7.5 | 7.57 | 7.96 | 508400.0 | 7.57 |
| 2020-06-12 | 7.99 | 7.54 | 7.68 | 7.96 | 672700.0 | 7.57 |
| 2020-06-11 | 8.0 | 7.3 | 7.65 | 7.41 | 822800.0 | 6.88 |
| 2020-06-10 | 8.76 | 8.08 | 8.41 | 8.33 | 548300.0 | 7.74 |
| 2020-06-09 | 9.13 | 8.42 | 9.13 | 8.55 | 686100.0 | 7.94 |
| 2020-06-08 | 9.53 | 9.01 | 9.02 | 9.36 | 824100.0 | 8.7 |
| 2020-06-05 | 9.05 | 8.55 | 8.62 | 8.75 | 657400.0 | 8.13 |
| 2020-06-04 | 8.25 | 7.69 | 7.86 | 8.23 | 600600.0 | 7.65 |
| 2020-06-03 | 7.97 | 7.54 | 7.55 | 7.86 | 465800.0 | 7.3 |
| 2020-06-02 | 7.53 | 7.25 | 7.31 | 7.42 | 564300.0 | 6.89 |
| 2020-06-01 | 7.45 | 7.0 | 7.0 | 7.21 | 937600.0 | 6.7 |
| 2020-05-29 | 7.22 | 6.83 | 7.0 | 6.99 | 1259600.0 | 6.49 |
| 2020-05-28 | 7.67 | 7.35 | 7.64 | 7.43 | 442300.0 | 6.9 |
| 2020-05-27 | 8.12 | 7.36 | 8.04 | 7.53 | 642200.0 | 7.0 |
| 2020-05-26 | 7.88 | 7.5 | 7.5 | 7.84 | 506800.0 | 7.28 |
| 2020-05-22 | 7.53 | 7.14 | 7.53 | 7.27 | 296600.0 | 6.75 |
| 2020-05-21 | 7.63 | 7.07 | 7.2 | 7.47 | 436300.0 | 6.94 |
| 2020-05-20 | 7.49 | 7.11 | 7.27 | 7.16 | 538200.0 | 6.65 |
| 2020-05-19 | 7.45 | 7.07 | 7.3 | 7.26 | 403900.0 | 6.74 |
| 2020-05-18 | 7.46 | 6.9 | 6.9 | 7.32 | 750900.0 | 6.8 |
| 2020-05-15 | 6.78 | 6.45 | 6.66 | 6.71 | 642400.0 | 6.23 |
| 2020-05-14 | 6.48 | 5.77 | 6.1 | 6.46 | 671600.0 | 6.0 |
| 2020-05-13 | 6.57 | 5.82 | 6.5 | 6.11 | 1027900.0 | 5.68 |
| 2020-05-12 | 7.47 | 6.48 | 7.46 | 6.51 | 992000.0 | 6.05 |
| 2020-05-11 | 7.78 | 7.08 | 7.78 | 7.11 | 662100.0 | 6.61 |
| 2020-05-08 | 7.83 | 7.41 | 7.47 | 7.7 | 460800.0 | 7.15 |
| 2020-05-07 | 7.55 | 7.18 | 7.24 | 7.31 | 484100.0 | 6.79 |
| 2020-05-06 | 7.27 | 7.03 | 7.05 | 7.09 | 375600.0 | 6.59 |
| 2020-05-05 | 7.6 | 7.04 | 7.39 | 7.06 | 607300.0 | 6.56 |
| 2020-05-04 | 7.32 | 6.87 | 7.0 | 7.23 | 737300.0 | 6.72 |
| 2020-05-01 | 7.55 | 6.88 | 7.26 | 7.14 | 488200.0 | 6.63 |
| 2020-04-30 | 7.6 | 7.15 | 7.6 | 7.41 | 842100.0 | 6.88 |
| 2020-04-29 | 8.22 | 7.62 | 7.7 | 7.74 | 1649500.0 | 7.19 |
| 2020-04-28 | 7.61 | 7.26 | 7.33 | 7.44 | 551700.0 | 6.91 |
| 2020-04-27 | 7.21 | 6.51 | 6.74 | 7.09 | 469000.0 | 6.59 |
| 2020-04-24 | 6.88 | 6.53 | 6.57 | 6.74 | 398200.0 | 6.26 |
| 2020-04-23 | 6.68 | 6.32 | 6.43 | 6.56 | 433700.0 | 6.09 |
| 2020-04-22 | 6.69 | 6.38 | 6.56 | 6.43 | 397700.0 | 5.97 |
| 2020-04-21 | 6.67 | 6.26 | 6.26 | 6.49 | 366400.0 | 6.03 |
| 2020-04-20 | 6.95 | 6.43 | 6.85 | 6.52 | 351100.0 | 6.06 |
| 2020-04-17 | 7.55 | 6.95 | 7.37 | 7.01 | 426000.0 | 6.51 |
| 2020-04-16 | 7.14 | 6.76 | 6.93 | 6.97 | 487300.0 | 6.48 |
| 2020-04-15 | 7.39 | 6.71 | 7.31 | 6.92 | 647800.0 | 6.43 |
| 2020-04-14 | 7.83 | 7.25 | 7.72 | 7.42 | 419300.0 | 6.89 |
| 2020-04-13 | 7.73 | 7.0 | 7.54 | 7.4 | 833000.0 | 6.87 |
| 2020-04-09 | 8.0 | 6.9 | 6.93 | 7.69 | 916100.0 | 7.14 |
| 2020-04-08 | 6.75 | 6.28 | 6.51 | 6.64 | 573000.0 | 6.17 |
| 2020-04-07 | 7.0 | 6.21 | 6.55 | 6.36 | 565600.0 | 5.91 |
| 2020-04-06 | 6.19 | 5.63 | 5.67 | 6.09 | 576700.0 | 5.66 |
| 2020-04-03 | 5.97 | 5.27 | 5.87 | 5.5 | 452400.0 | 5.11 |
| 2020-04-02 | 6.56 | 5.57 | 6.32 | 5.86 | 545300.0 | 5.44 |
| 2020-04-01 | 6.97 | 6.15 | 6.81 | 6.31 | 471000.0 | 5.86 |
| 2020-03-31 | 7.29 | 6.79 | 7.07 | 7.18 | 466400.0 | 6.67 |
| 2020-03-30 | 7.55 | 6.9 | 7.55 | 7.09 | 511900.0 | 6.59 |
| 2020-03-27 | 7.89 | 7.19 | 7.56 | 7.51 | 665600.0 | 6.98 |
| 2020-03-26 | 8.3 | 7.32 | 7.44 | 7.75 | 662100.0 | 7.2 |
| 2020-03-25 | 7.88 | 6.69 | 6.74 | 7.39 | 721800.0 | 6.87 |
| 2020-03-24 | 7.57 | 6.55 | 7.24 | 6.82 | 631500.0 | 6.34 |
| 2020-03-23 | 7.42 | 6.1 | 7.24 | 6.89 | 892600.0 | 6.4 |
| 2020-03-20 | 8.11 | 7.26 | 7.5 | 7.4 | 1033600.0 | 6.87 |
| 2020-03-19 | 7.98 | 6.26 | 6.51 | 7.49 | 932400.0 | 6.96 |
| 2020-03-18 | 8.24 | 6.52 | 8.0 | 6.53 | 996900.0 | 6.07 |
| 2020-03-17 | 8.95 | 7.11 | 7.43 | 8.5 | 1049200.0 | 7.9 |
| 2020-03-16 | 7.97 | 6.2 | 6.2 | 7.59 | 1002800.0 | 7.05 |
| 2020-03-13 | 8.91 | 7.31 | 8.67 | 8.13 | 981200.0 | 7.55 |
| 2020-03-12 | 8.36 | 7.07 | 8.34 | 8.33 | 1174000.0 | 7.74 |
| 2020-03-11 | 9.6 | 8.8 | 9.57 | 9.01 | 726200.0 | 8.13 |
| 2020-03-10 | 9.84 | 8.96 | 9.36 | 9.8 | 906200.0 | 8.84 |
| 2020-03-09 | 9.3 | 8.7 | 9.26 | 8.8 | 741300.0 | 7.94 |
| 2020-03-06 | 9.9 | 9.37 | 9.52 | 9.87 | 675600.0 | 8.9 |
| 2020-03-05 | 9.89 | 9.52 | 9.85 | 9.77 | 474200.0 | 8.81 |
| 2020-03-04 | 10.02 | 9.51 | 9.68 | 10.0 | 478100.0 | 9.02 |
| 2020-03-03 | 10.4 | 9.56 | 10.03 | 9.67 | 820900.0 | 8.72 |
| 2020-03-02 | 9.98 | 9.22 | 9.58 | 9.96 | 857600.0 | 8.98 |
| 2020-02-28 | 9.86 | 9.31 | 9.49 | 9.54 | 1205500.0 | 8.6 |
| 2020-02-27 | 10.25 | 9.46 | 9.81 | 9.71 | 1041400.0 | 8.76 |
| 2020-02-26 | 10.67 | 9.85 | 10.28 | 10.0 | 1448500.0 | 9.02 |
| 2020-02-25 | 11.82 | 10.39 | 11.75 | 10.48 | 1680200.0 | 9.45 |
| 2020-02-24 | 12.17 | 11.83 | 12.17 | 11.94 | 332400.0 | 10.77 |
| 2020-02-21 | 12.62 | 12.1 | 12.56 | 12.37 | 346100.0 | 11.16 |
| 2020-02-20 | 12.59 | 11.75 | 11.75 | 12.53 | 860300.0 | 11.3 |
| 2020-02-19 | 11.96 | 11.7 | 11.96 | 11.78 | 295800.0 | 10.62 |
| 2020-02-18 | 12.22 | 11.87 | 12.12 | 11.95 | 270900.0 | 10.78 |