| 名前 | Antero Resources Corporation Common Stock |
| ティッカー | AR |
| 国 | nan |
| 上場年 | 2013.0 |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.04 | 8.95 | 9.47 | 9.49 | 16810600.0 | 9.49 |
| 2021-02-12 | 9.01 | 7.92 | 7.96 | 9.0 | 13775100.0 | 9.0 |
| 2021-02-11 | 8.5 | 7.96 | 8.48 | 8.11 | 8492700.0 | 8.11 |
| 2021-02-10 | 8.63 | 7.9 | 8.2 | 8.4 | 9296600.0 | 8.4 |
| 2021-02-09 | 8.24 | 7.76 | 7.97 | 8.07 | 7274300.0 | 8.07 |
| 2021-02-08 | 8.15 | 7.66 | 7.69 | 8.08 | 8795900.0 | 8.08 |
| 2021-02-05 | 7.67 | 7.24 | 7.42 | 7.54 | 8536700.0 | 7.54 |
| 2021-02-04 | 7.43 | 7.11 | 7.34 | 7.24 | 7350700.0 | 7.24 |
| 2021-02-03 | 7.27 | 6.96 | 7.06 | 7.24 | 13164000.0 | 7.24 |
| 2021-02-02 | 7.52 | 7.0 | 7.47 | 7.01 | 6768100.0 | 7.01 |
| 2021-02-01 | 7.5 | 7.04 | 7.23 | 7.22 | 8518000.0 | 7.22 |
| 2021-01-29 | 7.86 | 6.88 | 7.49 | 6.94 | 11225300.0 | 6.94 |
| 2021-01-28 | 7.92 | 7.06 | 7.65 | 7.61 | 15080000.0 | 7.61 |
| 2021-01-27 | 8.03 | 6.71 | 6.84 | 7.54 | 15153500.0 | 7.54 |
| 2021-01-26 | 7.21 | 6.86 | 7.1 | 7.02 | 7941600.0 | 7.02 |
| 2021-01-25 | 6.97 | 6.48 | 6.79 | 6.86 | 7599300.0 | 6.86 |
| 2021-01-22 | 6.68 | 6.29 | 6.42 | 6.67 | 6229100.0 | 6.67 |
| 2021-01-21 | 6.95 | 6.4 | 6.7 | 6.52 | 8844500.0 | 6.52 |
| 2021-01-20 | 7.25 | 6.55 | 7.1 | 6.75 | 9120000.0 | 6.75 |
| 2021-01-19 | 7.44 | 6.83 | 7.31 | 7.06 | 7621600.0 | 7.06 |
| 2021-01-15 | 7.43 | 7.08 | 7.2 | 7.26 | 7089200.0 | 7.26 |
| 2021-01-14 | 7.57 | 7.22 | 7.51 | 7.28 | 8906600.0 | 7.28 |
| 2021-01-13 | 7.83 | 7.31 | 7.6 | 7.36 | 9445400.0 | 7.36 |
| 2021-01-12 | 7.71 | 6.9 | 6.95 | 7.61 | 16747300.0 | 7.61 |
| 2021-01-11 | 6.72 | 5.75 | 5.88 | 6.67 | 10854200.0 | 6.67 |
| 2021-01-08 | 6.27 | 5.88 | 6.15 | 5.98 | 12891700.0 | 5.98 |
| 2021-01-07 | 6.59 | 6.11 | 6.39 | 6.21 | 9706900.0 | 6.21 |
| 2021-01-06 | 6.39 | 6.01 | 6.17 | 6.35 | 9395400.0 | 6.35 |
| 2021-01-05 | 6.38 | 5.73 | 5.79 | 6.08 | 9949500.0 | 6.08 |
| 2021-01-04 | 5.84 | 5.47 | 5.57 | 5.65 | 11290400.0 | 5.65 |
| 2020-12-31 | 5.62 | 5.37 | 5.47 | 5.45 | 6114900.0 | 5.45 |
| 2020-12-30 | 5.56 | 5.27 | 5.27 | 5.52 | 5719000.0 | 5.52 |
| 2020-12-29 | 5.38 | 5.13 | 5.27 | 5.26 | 7500900.0 | 5.26 |
| 2020-12-28 | 5.74 | 5.21 | 5.61 | 5.22 | 9006100.0 | 5.22 |
| 2020-12-24 | 5.91 | 5.67 | 5.87 | 5.75 | 4666800.0 | 5.75 |
| 2020-12-23 | 5.99 | 5.42 | 5.46 | 5.83 | 9856600.0 | 5.83 |
| 2020-12-22 | 5.77 | 5.41 | 5.53 | 5.41 | 6898100.0 | 5.41 |
| 2020-12-21 | 5.63 | 5.14 | 5.23 | 5.52 | 7726900.0 | 5.52 |
| 2020-12-18 | 5.57 | 5.15 | 5.16 | 5.48 | 27646400.0 | 5.48 |
| 2020-12-17 | 5.26 | 4.78 | 4.87 | 5.17 | 12801100.0 | 5.17 |
| 2020-12-16 | 5.05 | 4.71 | 5.03 | 4.76 | 11440600.0 | 4.76 |
| 2020-12-15 | 5.03 | 4.84 | 4.96 | 4.98 | 9568300.0 | 4.98 |
| 2020-12-14 | 5.34 | 4.92 | 5.31 | 4.94 | 11287100.0 | 4.94 |
| 2020-12-11 | 5.36 | 4.93 | 5.23 | 5.15 | 12138700.0 | 5.15 |
| 2020-12-10 | 5.36 | 4.38 | 4.39 | 5.21 | 22584400.0 | 5.21 |
| 2020-12-09 | 4.6 | 4.25 | 4.44 | 4.39 | 10355500.0 | 4.39 |
| 2020-12-08 | 4.58 | 4.21 | 4.27 | 4.31 | 14937400.0 | 4.31 |
| 2020-12-07 | 4.25 | 3.9 | 4.14 | 4.07 | 11420400.0 | 4.07 |
| 2020-12-04 | 4.2 | 3.84 | 3.84 | 4.2 | 13328500.0 | 4.2 |
| 2020-12-03 | 3.95 | 3.71 | 3.95 | 3.79 | 11662700.0 | 3.79 |
| 2020-12-02 | 4.19 | 3.84 | 3.86 | 3.93 | 10697600.0 | 3.93 |
| 2020-12-01 | 4.3 | 3.85 | 4.02 | 3.86 | 8471800.0 | 3.86 |
| 2020-11-30 | 4.3 | 3.92 | 4.21 | 3.92 | 8374900.0 | 3.92 |
| 2020-11-27 | 4.35 | 4.17 | 4.32 | 4.19 | 3202900.0 | 4.19 |
| 2020-11-25 | 4.39 | 4.19 | 4.35 | 4.33 | 5430800.0 | 4.33 |
| 2020-11-24 | 4.54 | 4.23 | 4.3 | 4.39 | 9135200.0 | 4.39 |
| 2020-11-23 | 4.24 | 4.02 | 4.07 | 4.21 | 10369200.0 | 4.21 |
| 2020-11-20 | 4.18 | 3.9 | 4.09 | 3.97 | 6680700.0 | 3.97 |
| 2020-11-19 | 4.13 | 3.76 | 3.82 | 4.08 | 9946200.0 | 4.08 |
| 2020-11-18 | 4.2 | 3.87 | 4.08 | 3.88 | 8717300.0 | 3.88 |
| 2020-11-17 | 4.17 | 3.79 | 3.81 | 4.08 | 9744300.0 | 4.08 |
| 2020-11-16 | 4.1 | 3.69 | 4.08 | 3.92 | 10512600.0 | 3.92 |
| 2020-11-13 | 4.05 | 3.8 | 3.8 | 3.99 | 8465100.0 | 3.99 |
| 2020-11-12 | 3.88 | 3.65 | 3.75 | 3.7 | 6796700.0 | 3.7 |
| 2020-11-11 | 3.99 | 3.71 | 3.8 | 3.79 | 9288900.0 | 3.79 |
| 2020-11-10 | 3.78 | 3.42 | 3.54 | 3.73 | 9984300.0 | 3.73 |
| 2020-11-09 | 3.67 | 3.24 | 3.54 | 3.51 | 12417300.0 | 3.51 |
| 2020-11-06 | 3.43 | 3.26 | 3.35 | 3.28 | 5543300.0 | 3.28 |
| 2020-11-05 | 3.52 | 3.32 | 3.37 | 3.32 | 5329400.0 | 3.32 |
| 2020-11-04 | 3.58 | 3.36 | 3.53 | 3.37 | 6994000.0 | 3.37 |
| 2020-11-03 | 3.79 | 3.5 | 3.68 | 3.58 | 9637300.0 | 3.58 |
| 2020-11-02 | 3.72 | 3.27 | 3.44 | 3.64 | 10134900.0 | 3.64 |
| 2020-10-30 | 3.65 | 3.35 | 3.6 | 3.4 | 10379900.0 | 3.4 |
| 2020-10-29 | 3.63 | 3.35 | 3.45 | 3.59 | 10135300.0 | 3.59 |
| 2020-10-28 | 3.66 | 3.46 | 3.57 | 3.48 | 8804200.0 | 3.48 |
| 2020-10-27 | 3.76 | 3.62 | 3.74 | 3.66 | 7922700.0 | 3.66 |
| 2020-10-26 | 4.01 | 3.72 | 3.96 | 3.72 | 8767400.0 | 3.72 |
| 2020-10-23 | 4.11 | 3.95 | 4.03 | 3.99 | 7583200.0 | 3.99 |
| 2020-10-22 | 4.11 | 3.79 | 3.79 | 4.03 | 11835300.0 | 4.03 |
| 2020-10-21 | 4.13 | 3.76 | 3.94 | 3.77 | 10605200.0 | 3.77 |
| 2020-10-20 | 3.86 | 3.7 | 3.76 | 3.8 | 6410600.0 | 3.8 |
| 2020-10-19 | 3.73 | 3.54 | 3.62 | 3.66 | 6783200.0 | 3.66 |
| 2020-10-16 | 3.82 | 3.54 | 3.66 | 3.55 | 7520700.0 | 3.55 |
| 2020-10-15 | 3.65 | 3.41 | 3.47 | 3.62 | 6743200.0 | 3.62 |
| 2020-10-14 | 3.7 | 3.45 | 3.51 | 3.51 | 6632500.0 | 3.51 |
| 2020-10-13 | 3.88 | 3.55 | 3.79 | 3.55 | 11560000.0 | 3.55 |
| 2020-10-12 | 3.85 | 3.64 | 3.72 | 3.74 | 5118400.0 | 3.74 |
| 2020-10-09 | 3.89 | 3.43 | 3.74 | 3.71 | 11816700.0 | 3.71 |
| 2020-10-08 | 3.67 | 3.41 | 3.47 | 3.65 | 8238600.0 | 3.65 |
| 2020-10-07 | 3.46 | 3.16 | 3.16 | 3.41 | 10886600.0 | 3.41 |
| 2020-10-06 | 3.24 | 3.03 | 3.08 | 3.11 | 9596400.0 | 3.11 |
| 2020-10-05 | 3.05 | 2.82 | 2.82 | 3.04 | 9988000.0 | 3.04 |
| 2020-10-02 | 2.83 | 2.56 | 2.61 | 2.79 | 7785700.0 | 2.79 |
| 2020-10-01 | 2.85 | 2.68 | 2.76 | 2.7 | 8893100.0 | 2.7 |
| 2020-09-30 | 2.94 | 2.73 | 2.82 | 2.75 | 8939500.0 | 2.75 |
| 2020-09-29 | 2.99 | 2.77 | 2.93 | 2.87 | 8289900.0 | 2.87 |
| 2020-09-28 | 3.05 | 2.84 | 3.01 | 2.96 | 10012900.0 | 2.96 |
| 2020-09-25 | 3.17 | 2.97 | 3.09 | 2.97 | 8471400.0 | 2.97 |
| 2020-09-24 | 3.23 | 2.96 | 3.06 | 3.11 | 9758500.0 | 3.11 |
| 2020-09-23 | 3.18 | 2.95 | 3.04 | 2.95 | 8389200.0 | 2.95 |
| 2020-09-22 | 3.1 | 2.97 | 2.97 | 3.02 | 5953700.0 | 3.02 |
| 2020-09-21 | 3.06 | 2.9 | 3.05 | 3.02 | 7684300.0 | 3.02 |
| 2020-09-18 | 3.14 | 2.89 | 2.91 | 3.11 | 16580800.0 | 3.11 |
| 2020-09-17 | 2.96 | 2.78 | 2.78 | 2.91 | 9332800.0 | 2.91 |
| 2020-09-16 | 3.02 | 2.82 | 2.85 | 2.91 | 8950900.0 | 2.91 |
| 2020-09-15 | 2.98 | 2.79 | 2.89 | 2.83 | 11055800.0 | 2.83 |
| 2020-09-14 | 2.93 | 2.67 | 2.74 | 2.89 | 10663100.0 | 2.89 |
| 2020-09-11 | 2.79 | 2.63 | 2.69 | 2.71 | 8639400.0 | 2.71 |
| 2020-09-10 | 2.84 | 2.64 | 2.76 | 2.65 | 9905300.0 | 2.65 |
| 2020-09-09 | 2.8 | 2.65 | 2.8 | 2.76 | 9934300.0 | 2.76 |
| 2020-09-08 | 2.93 | 2.72 | 2.88 | 2.72 | 9136600.0 | 2.72 |
| 2020-09-04 | 3.02 | 2.8 | 2.99 | 2.94 | 8074800.0 | 2.94 |
| 2020-09-03 | 3.04 | 2.86 | 2.9 | 2.92 | 8457500.0 | 2.92 |
| 2020-09-02 | 3.13 | 2.89 | 3.1 | 2.9 | 11903300.0 | 2.9 |
| 2020-09-01 | 3.29 | 3.12 | 3.19 | 3.13 | 13467100.0 | 3.13 |
| 2020-08-31 | 3.45 | 3.12 | 3.42 | 3.22 | 18725900.0 | 3.22 |
| 2020-08-28 | 3.59 | 3.38 | 3.54 | 3.5 | 7778700.0 | 3.5 |
| 2020-08-27 | 3.6 | 3.42 | 3.56 | 3.51 | 9803000.0 | 3.51 |
| 2020-08-26 | 3.75 | 3.49 | 3.75 | 3.49 | 10419300.0 | 3.49 |
| 2020-08-25 | 3.89 | 3.58 | 3.87 | 3.71 | 10958500.0 | 3.71 |
| 2020-08-24 | 3.95 | 3.62 | 3.69 | 3.8 | 16988000.0 | 3.8 |
| 2020-08-21 | 3.77 | 3.57 | 3.6 | 3.66 | 13528000.0 | 3.66 |
| 2020-08-20 | 3.7 | 3.56 | 3.57 | 3.62 | 15009700.0 | 3.62 |
| 2020-08-19 | 3.68 | 3.49 | 3.64 | 3.65 | 27713100.0 | 3.65 |
| 2020-08-18 | 4.18 | 3.46 | 4.17 | 3.62 | 59919600.0 | 3.62 |
| 2020-08-17 | 4.46 | 4.15 | 4.42 | 4.4 | 10198100.0 | 4.4 |
| 2020-08-14 | 4.64 | 3.94 | 4.01 | 4.43 | 17916200.0 | 4.43 |
| 2020-08-13 | 4.16 | 3.93 | 4.08 | 3.98 | 9848900.0 | 3.98 |
| 2020-08-12 | 4.26 | 3.87 | 3.95 | 4.12 | 10589000.0 | 4.12 |
| 2020-08-11 | 4.38 | 3.89 | 4.3 | 3.9 | 14298900.0 | 3.9 |
| 2020-08-10 | 4.16 | 3.88 | 3.96 | 4.04 | 9321700.0 | 4.04 |
| 2020-08-07 | 3.97 | 3.66 | 3.75 | 3.93 | 8532300.0 | 3.93 |
| 2020-08-06 | 3.89 | 3.68 | 3.78 | 3.73 | 6137600.0 | 3.73 |
| 2020-08-05 | 3.89 | 3.57 | 3.78 | 3.77 | 10351600.0 | 3.77 |
| 2020-08-04 | 3.77 | 3.28 | 3.5 | 3.71 | 13509600.0 | 3.71 |
| 2020-08-03 | 3.54 | 3.06 | 3.09 | 3.4 | 16482100.0 | 3.4 |
| 2020-07-31 | 3.05 | 2.86 | 3.01 | 2.96 | 7753000.0 | 2.96 |
| 2020-07-30 | 3.13 | 2.78 | 2.84 | 3.0 | 12182700.0 | 3.0 |
| 2020-07-29 | 3.09 | 2.74 | 2.85 | 3.08 | 9602900.0 | 3.08 |
| 2020-07-28 | 3.02 | 2.78 | 2.79 | 2.83 | 9446100.0 | 2.83 |
| 2020-07-27 | 2.95 | 2.73 | 2.93 | 2.79 | 7347400.0 | 2.79 |
| 2020-07-24 | 3.09 | 2.86 | 2.87 | 2.9 | 5994800.0 | 2.9 |
| 2020-07-23 | 2.99 | 2.66 | 2.69 | 2.88 | 8921000.0 | 2.88 |
| 2020-07-22 | 2.78 | 2.63 | 2.75 | 2.69 | 6164100.0 | 2.69 |
| 2020-07-21 | 2.88 | 2.73 | 2.77 | 2.79 | 7910800.0 | 2.79 |
| 2020-07-20 | 2.89 | 2.7 | 2.83 | 2.71 | 5258200.0 | 2.71 |
| 2020-07-17 | 3.04 | 2.83 | 2.86 | 2.85 | 7452200.0 | 2.85 |
| 2020-07-16 | 3.0 | 2.77 | 2.83 | 2.85 | 7157700.0 | 2.85 |
| 2020-07-15 | 2.88 | 2.65 | 2.78 | 2.85 | 7515100.0 | 2.85 |
| 2020-07-14 | 2.7 | 2.53 | 2.62 | 2.66 | 9132800.0 | 2.66 |
| 2020-07-13 | 2.92 | 2.61 | 2.86 | 2.62 | 9065500.0 | 2.62 |
| 2020-07-10 | 2.85 | 2.63 | 2.72 | 2.84 | 6241500.0 | 2.84 |
| 2020-07-09 | 3.04 | 2.74 | 2.89 | 2.74 | 10404500.0 | 2.74 |
| 2020-07-08 | 3.1 | 2.87 | 3.04 | 2.92 | 7694000.0 | 2.92 |
| 2020-07-07 | 3.26 | 2.91 | 2.93 | 3.04 | 13592700.0 | 3.04 |
| 2020-07-06 | 3.15 | 2.86 | 3.15 | 2.96 | 33561200.0 | 2.96 |
| 2020-07-02 | 2.96 | 2.64 | 2.7 | 2.95 | 13925200.0 | 2.95 |
| 2020-07-01 | 2.72 | 2.46 | 2.51 | 2.63 | 9843000.0 | 2.63 |
| 2020-06-30 | 2.56 | 2.39 | 2.49 | 2.54 | 10396700.0 | 2.54 |
| 2020-06-29 | 2.55 | 2.33 | 2.41 | 2.51 | 11183200.0 | 2.51 |
| 2020-06-26 | 2.61 | 2.3 | 2.61 | 2.34 | 43054600.0 | 2.34 |
| 2020-06-25 | 2.81 | 2.5 | 2.59 | 2.62 | 11191300.0 | 2.62 |
| 2020-06-24 | 2.84 | 2.58 | 2.77 | 2.59 | 9489900.0 | 2.59 |
| 2020-06-23 | 3.13 | 2.77 | 2.98 | 2.83 | 12478300.0 | 2.83 |
| 2020-06-22 | 3.22 | 2.93 | 3.21 | 2.95 | 13427900.0 | 2.95 |
| 2020-06-19 | 3.65 | 3.19 | 3.6 | 3.2 | 32481800.0 | 3.2 |
| 2020-06-18 | 3.75 | 3.47 | 3.74 | 3.51 | 13862800.0 | 3.51 |
| 2020-06-17 | 3.9 | 3.67 | 3.86 | 3.77 | 10411100.0 | 3.77 |
| 2020-06-16 | 4.03 | 3.71 | 3.95 | 3.86 | 13376400.0 | 3.86 |
| 2020-06-15 | 4.01 | 3.0 | 3.02 | 3.77 | 19511300.0 | 3.77 |
| 2020-06-12 | 3.47 | 3.12 | 3.33 | 3.28 | 14088900.0 | 3.28 |
| 2020-06-11 | 3.59 | 3.11 | 3.32 | 3.12 | 8787900.0 | 3.12 |
| 2020-06-10 | 3.97 | 3.61 | 3.96 | 3.61 | 11676800.0 | 3.61 |
| 2020-06-09 | 4.14 | 3.65 | 3.75 | 3.93 | 12065800.0 | 3.93 |
| 2020-06-08 | 4.06 | 3.2 | 3.25 | 4.04 | 21711400.0 | 4.04 |
| 2020-06-05 | 3.52 | 3.15 | 3.34 | 3.22 | 14902700.0 | 3.22 |
| 2020-06-04 | 3.25 | 2.99 | 3.1 | 3.2 | 11710300.0 | 3.2 |
| 2020-06-03 | 3.29 | 3.1 | 3.23 | 3.13 | 8618400.0 | 3.13 |
| 2020-06-02 | 3.33 | 3.14 | 3.18 | 3.19 | 7472000.0 | 3.19 |
| 2020-06-01 | 3.25 | 3.0 | 3.0 | 3.18 | 7182000.0 | 3.18 |
| 2020-05-29 | 3.28 | 2.98 | 3.19 | 2.99 | 13100900.0 | 2.99 |
| 2020-05-28 | 3.54 | 3.18 | 3.47 | 3.19 | 9076900.0 | 3.19 |
| 2020-05-27 | 3.69 | 3.29 | 3.65 | 3.48 | 6354900.0 | 3.48 |
| 2020-05-26 | 3.69 | 3.27 | 3.35 | 3.54 | 10078900.0 | 3.54 |
| 2020-05-22 | 3.25 | 3.0 | 3.11 | 3.22 | 7190100.0 | 3.22 |
| 2020-05-21 | 3.2 | 2.96 | 3.04 | 3.11 | 7861200.0 | 3.11 |
| 2020-05-20 | 3.25 | 3.01 | 3.1 | 3.06 | 6122800.0 | 3.06 |
| 2020-05-19 | 3.2 | 2.87 | 3.06 | 3.0 | 9630000.0 | 3.0 |
| 2020-05-18 | 3.04 | 2.61 | 2.69 | 3.03 | 9806800.0 | 3.03 |
| 2020-05-15 | 2.62 | 2.4 | 2.5 | 2.5 | 7095100.0 | 2.5 |
| 2020-05-14 | 2.6 | 2.27 | 2.51 | 2.47 | 10830200.0 | 2.47 |
| 2020-05-13 | 2.89 | 2.31 | 2.87 | 2.54 | 15246700.0 | 2.54 |
| 2020-05-12 | 3.22 | 2.96 | 3.14 | 2.96 | 9487400.0 | 2.96 |
| 2020-05-11 | 3.35 | 3.04 | 3.08 | 3.15 | 9465800.0 | 3.15 |
| 2020-05-08 | 3.14 | 2.89 | 2.93 | 3.13 | 11235600.0 | 3.13 |
| 2020-05-07 | 3.18 | 2.84 | 3.06 | 2.93 | 10256300.0 | 2.93 |
| 2020-05-06 | 3.32 | 2.9 | 3.31 | 2.98 | 10951300.0 | 2.98 |
| 2020-05-05 | 3.61 | 3.28 | 3.46 | 3.32 | 16672200.0 | 3.32 |
| 2020-05-04 | 3.35 | 2.67 | 2.84 | 3.34 | 24197400.0 | 3.34 |
| 2020-05-01 | 3.08 | 2.79 | 2.93 | 2.8 | 11878900.0 | 2.8 |
| 2020-04-30 | 3.08 | 2.47 | 2.84 | 2.98 | 26664100.0 | 2.98 |
| 2020-04-29 | 2.49 | 2.12 | 2.13 | 2.46 | 14725700.0 | 2.46 |
| 2020-04-28 | 2.43 | 2.16 | 2.42 | 2.21 | 11632600.0 | 2.21 |
| 2020-04-27 | 2.39 | 1.97 | 2.2 | 2.38 | 12028100.0 | 2.38 |
| 2020-04-24 | 2.28 | 2.09 | 2.16 | 2.25 | 10581700.0 | 2.25 |
| 2020-04-23 | 2.27 | 2.0 | 2.15 | 2.18 | 12975600.0 | 2.18 |
| 2020-04-22 | 2.37 | 2.04 | 2.3 | 2.15 | 16137000.0 | 2.15 |
| 2020-04-21 | 2.12 | 1.8 | 1.85 | 2.09 | 33162200.0 | 2.09 |
| 2020-04-20 | 1.83 | 1.32 | 1.32 | 1.71 | 24920200.0 | 1.71 |
| 2020-04-17 | 1.4 | 1.23 | 1.3 | 1.38 | 13012300.0 | 1.38 |
| 2020-04-16 | 1.44 | 1.24 | 1.43 | 1.24 | 7827600.0 | 1.24 |
| 2020-04-15 | 1.38 | 1.17 | 1.18 | 1.38 | 14243000.0 | 1.38 |
| 2020-04-14 | 1.48 | 1.18 | 1.46 | 1.26 | 14528400.0 | 1.26 |
| 2020-04-13 | 1.68 | 1.31 | 1.66 | 1.42 | 15575900.0 | 1.42 |
| 2020-04-09 | 1.67 | 1.28 | 1.37 | 1.47 | 21017800.0 | 1.47 |
| 2020-04-08 | 1.32 | 1.02 | 1.07 | 1.31 | 12622500.0 | 1.31 |
| 2020-04-07 | 1.13 | 0.97 | 1.02 | 0.98 | 10671700.0 | 0.98 |
| 2020-04-06 | 0.98 | 0.76 | 0.76 | 0.94 | 8303300.0 | 0.94 |
| 2020-04-03 | 0.78 | 0.67 | 0.72 | 0.77 | 13419000.0 | 0.77 |
| 2020-04-02 | 0.88 | 0.67 | 0.69 | 0.71 | 10799800.0 | 0.71 |
| 2020-04-01 | 0.75 | 0.66 | 0.7 | 0.67 | 11706600.0 | 0.67 |
| 2020-03-31 | 0.8 | 0.69 | 0.8 | 0.71 | 11902600.0 | 0.71 |
| 2020-03-30 | 0.85 | 0.64 | 0.83 | 0.74 | 13219600.0 | 0.74 |
| 2020-03-27 | 0.93 | 0.83 | 0.88 | 0.83 | 15470800.0 | 0.83 |
| 2020-03-26 | 1.05 | 0.83 | 1.0 | 0.91 | 10217200.0 | 0.91 |
| 2020-03-25 | 1.07 | 0.87 | 0.98 | 0.99 | 11346300.0 | 0.99 |
| 2020-03-24 | 0.95 | 0.86 | 0.93 | 0.91 | 14002100.0 | 0.91 |
| 2020-03-23 | 0.98 | 0.78 | 0.95 | 0.81 | 10502700.0 | 0.81 |
| 2020-03-20 | 1.03 | 0.91 | 0.91 | 0.95 | 21023800.0 | 0.95 |
| 2020-03-19 | 1.08 | 0.72 | 1.08 | 0.91 | 20673800.0 | 0.91 |
| 2020-03-18 | 1.32 | 1.0 | 1.19 | 1.04 | 19380600.0 | 1.04 |
| 2020-03-17 | 1.34 | 1.1 | 1.2 | 1.25 | 20926700.0 | 1.25 |
| 2020-03-16 | 1.57 | 1.03 | 1.05 | 1.2 | 28625500.0 | 1.2 |
| 2020-03-13 | 1.5 | 0.92 | 1.14 | 1.26 | 34974900.0 | 1.26 |
| 2020-03-12 | 1.18 | 0.91 | 0.92 | 1.1 | 22958600.0 | 1.1 |
| 2020-03-11 | 1.2 | 1.0 | 1.17 | 1.04 | 15009400.0 | 1.04 |
| 2020-03-10 | 1.26 | 0.95 | 1.24 | 1.18 | 25593900.0 | 1.18 |
| 2020-03-09 | 1.57 | 1.08 | 1.24 | 1.1 | 36297100.0 | 1.1 |
| 2020-03-06 | 1.49 | 1.21 | 1.26 | 1.38 | 24061900.0 | 1.38 |
| 2020-03-05 | 1.36 | 1.25 | 1.28 | 1.35 | 11794500.0 | 1.35 |
| 2020-03-04 | 1.43 | 1.27 | 1.4 | 1.31 | 9695900.0 | 1.31 |
| 2020-03-03 | 1.52 | 1.31 | 1.5 | 1.35 | 13865100.0 | 1.35 |
| 2020-03-02 | 1.69 | 1.44 | 1.68 | 1.47 | 12882600.0 | 1.47 |
| 2020-02-28 | 1.61 | 1.22 | 1.27 | 1.6 | 15251200.0 | 1.6 |
| 2020-02-27 | 1.46 | 1.25 | 1.41 | 1.37 | 16574400.0 | 1.37 |
| 2020-02-26 | 1.73 | 1.5 | 1.67 | 1.53 | 13318100.0 | 1.53 |
| 2020-02-25 | 1.72 | 1.6 | 1.68 | 1.65 | 11359700.0 | 1.65 |
| 2020-02-24 | 1.77 | 1.62 | 1.68 | 1.66 | 9393200.0 | 1.66 |
| 2020-02-21 | 1.83 | 1.72 | 1.82 | 1.76 | 10520600.0 | 1.76 |
| 2020-02-20 | 1.98 | 1.83 | 1.83 | 1.84 | 12404400.0 | 1.84 |
| 2020-02-19 | 1.85 | 1.7 | 1.75 | 1.8 | 13204500.0 | 1.8 |
| 2020-02-18 | 1.75 | 1.61 | 1.64 | 1.72 | 10342000.0 | 1.72 |