| 名前 | Archrock Inc. Common Stock |
| ティッカー | AROC |
| 国 | United States |
| 上場年 | nan |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.23 | 9.85 | 9.97 | 9.96 | 903300.0 | 9.96 |
| 2021-02-12 | 9.86 | 9.38 | 9.47 | 9.81 | 595500.0 | 9.81 |
| 2021-02-11 | 9.8 | 9.27 | 9.8 | 9.55 | 833700.0 | 9.55 |
| 2021-02-10 | 9.9 | 9.57 | 9.71 | 9.79 | 620700.0 | 9.79 |
| 2021-02-09 | 9.98 | 9.58 | 9.67 | 9.7 | 701600.0 | 9.7 |
| 2021-02-08 | 9.83 | 9.59 | 9.63 | 9.78 | 641400.0 | 9.78 |
| 2021-02-05 | 9.67 | 9.45 | 9.51 | 9.56 | 686000.0 | 9.56 |
| 2021-02-04 | 9.68 | 9.38 | 9.5 | 9.64 | 518500.0 | 9.5 |
| 2021-02-03 | 9.44 | 9.08 | 9.19 | 9.43 | 575300.0 | 9.29 |
| 2021-02-02 | 9.34 | 9.06 | 9.3 | 9.16 | 649300.0 | 9.02 |
| 2021-02-01 | 9.16 | 8.74 | 8.96 | 9.06 | 596500.0 | 8.92 |
| 2021-01-29 | 9.24 | 8.81 | 9.07 | 8.87 | 680500.0 | 8.74 |
| 2021-01-28 | 9.54 | 9.06 | 9.16 | 9.2 | 1108100.0 | 9.06 |
| 2021-01-27 | 9.51 | 8.96 | 9.17 | 8.98 | 1190000.0 | 8.84 |
| 2021-01-26 | 9.69 | 9.38 | 9.56 | 9.42 | 418800.0 | 9.28 |
| 2021-01-25 | 9.58 | 9.23 | 9.51 | 9.45 | 653600.0 | 9.31 |
| 2021-01-22 | 9.75 | 9.01 | 9.09 | 9.75 | 864500.0 | 9.6 |
| 2021-01-21 | 9.78 | 9.31 | 9.78 | 9.38 | 598500.0 | 9.24 |
| 2021-01-20 | 9.85 | 9.6 | 9.85 | 9.69 | 500100.0 | 9.54 |
| 2021-01-19 | 9.97 | 9.49 | 9.75 | 9.76 | 695900.0 | 9.61 |
| 2021-01-15 | 10.01 | 9.42 | 9.97 | 9.62 | 800900.0 | 9.48 |
| 2021-01-14 | 10.36 | 9.83 | 9.83 | 10.19 | 916800.0 | 10.04 |
| 2021-01-13 | 9.88 | 9.56 | 9.88 | 9.78 | 756700.0 | 9.63 |
| 2021-01-12 | 9.95 | 9.53 | 9.57 | 9.89 | 827600.0 | 9.74 |
| 2021-01-11 | 9.51 | 9.11 | 9.12 | 9.51 | 602100.0 | 9.37 |
| 2021-01-08 | 9.61 | 9.15 | 9.58 | 9.34 | 617900.0 | 9.2 |
| 2021-01-07 | 9.7 | 9.24 | 9.62 | 9.42 | 686600.0 | 9.28 |
| 2021-01-06 | 9.79 | 9.24 | 9.24 | 9.56 | 1372500.0 | 9.42 |
| 2021-01-05 | 9.42 | 8.92 | 8.92 | 9.21 | 1022900.0 | 9.07 |
| 2021-01-04 | 9.01 | 8.52 | 8.79 | 8.83 | 983100.0 | 8.7 |
| 2020-12-31 | 8.75 | 8.34 | 8.45 | 8.66 | 693800.0 | 8.53 |
| 2020-12-30 | 8.7 | 8.47 | 8.51 | 8.56 | 362700.0 | 8.43 |
| 2020-12-29 | 8.65 | 8.37 | 8.63 | 8.49 | 443800.0 | 8.36 |
| 2020-12-28 | 8.86 | 8.52 | 8.83 | 8.55 | 543100.0 | 8.42 |
| 2020-12-24 | 8.84 | 8.61 | 8.84 | 8.75 | 336200.0 | 8.62 |
| 2020-12-23 | 8.85 | 8.6 | 8.6 | 8.82 | 733700.0 | 8.69 |
| 2020-12-22 | 8.84 | 8.6 | 8.69 | 8.61 | 588200.0 | 8.48 |
| 2020-12-21 | 8.84 | 8.37 | 8.45 | 8.69 | 800400.0 | 8.56 |
| 2020-12-18 | 9.11 | 8.8 | 9.05 | 8.8 | 1832500.0 | 8.67 |
| 2020-12-17 | 9.12 | 8.84 | 9.0 | 8.99 | 719600.0 | 8.85 |
| 2020-12-16 | 9.26 | 8.95 | 9.24 | 8.95 | 828500.0 | 8.82 |
| 2020-12-15 | 9.31 | 8.99 | 9.12 | 9.3 | 945300.0 | 9.16 |
| 2020-12-14 | 9.44 | 9.02 | 9.43 | 9.03 | 1437700.0 | 8.89 |
| 2020-12-11 | 9.27 | 9.02 | 9.11 | 9.12 | 803000.0 | 8.98 |
| 2020-12-10 | 9.29 | 8.84 | 8.84 | 9.21 | 1028900.0 | 9.07 |
| 2020-12-09 | 9.27 | 8.83 | 9.05 | 8.91 | 926400.0 | 8.78 |
| 2020-12-08 | 9.04 | 8.51 | 8.55 | 9.03 | 1072500.0 | 8.89 |
| 2020-12-07 | 8.94 | 8.65 | 8.8 | 8.74 | 969700.0 | 8.61 |
| 2020-12-04 | 9.01 | 8.69 | 8.74 | 8.96 | 846400.0 | 8.83 |
| 2020-12-03 | 8.71 | 8.41 | 8.44 | 8.51 | 816200.0 | 8.38 |
| 2020-12-02 | 8.61 | 7.92 | 8.0 | 8.42 | 1358200.0 | 8.29 |
| 2020-12-01 | 8.13 | 7.79 | 8.0 | 8.03 | 825400.0 | 7.91 |
| 2020-11-30 | 8.04 | 7.69 | 8.01 | 7.77 | 1792400.0 | 7.65 |
| 2020-11-27 | 8.21 | 7.89 | 8.13 | 8.15 | 683000.0 | 8.03 |
| 2020-11-25 | 8.34 | 8.04 | 8.34 | 8.17 | 994700.0 | 8.05 |
| 2020-11-24 | 8.71 | 8.28 | 8.39 | 8.48 | 1357600.0 | 8.35 |
| 2020-11-23 | 8.2 | 7.75 | 7.8 | 8.06 | 890000.0 | 7.94 |
| 2020-11-20 | 7.71 | 7.45 | 7.67 | 7.64 | 897000.0 | 7.53 |
| 2020-11-19 | 7.85 | 7.56 | 7.6 | 7.79 | 731000.0 | 7.67 |
| 2020-11-18 | 7.97 | 7.61 | 7.69 | 7.65 | 983600.0 | 7.53 |
| 2020-11-17 | 7.66 | 7.35 | 7.41 | 7.66 | 1069100.0 | 7.54 |
| 2020-11-16 | 7.74 | 7.24 | 7.24 | 7.56 | 1148500.0 | 7.45 |
| 2020-11-13 | 7.26 | 6.84 | 7.17 | 6.97 | 1040400.0 | 6.87 |
| 2020-11-12 | 7.58 | 7.0 | 7.45 | 7.08 | 2311200.0 | 6.97 |
| 2020-11-11 | 7.62 | 7.35 | 7.45 | 7.61 | 2144500.0 | 7.5 |
| 2020-11-10 | 7.46 | 6.93 | 7.21 | 7.43 | 2472200.0 | 7.32 |
| 2020-11-09 | 7.3 | 6.69 | 6.9 | 7.18 | 2382000.0 | 6.93 |
| 2020-11-06 | 6.61 | 6.37 | 6.52 | 6.38 | 2668700.0 | 6.16 |
| 2020-11-05 | 6.61 | 6.37 | 6.38 | 6.49 | 2332700.0 | 6.26 |
| 2020-11-04 | 6.63 | 6.16 | 6.3 | 6.4 | 2497400.0 | 6.18 |
| 2020-11-03 | 6.68 | 6.35 | 6.43 | 6.6 | 1781400.0 | 6.37 |
| 2020-11-02 | 6.36 | 5.93 | 6.03 | 6.3 | 1366900.0 | 6.08 |
| 2020-10-30 | 5.94 | 5.62 | 5.65 | 5.93 | 1169600.0 | 5.72 |
| 2020-10-29 | 5.65 | 5.38 | 5.6 | 5.64 | 1703500.0 | 5.44 |
| 2020-10-28 | 5.72 | 5.52 | 5.52 | 5.68 | 1729400.0 | 5.48 |
| 2020-10-27 | 5.73 | 5.55 | 5.68 | 5.7 | 1497000.0 | 5.5 |
| 2020-10-26 | 5.86 | 5.59 | 5.81 | 5.69 | 2251500.0 | 5.49 |
| 2020-10-23 | 6.22 | 5.93 | 6.14 | 5.99 | 1971300.0 | 5.78 |
| 2020-10-22 | 6.18 | 5.82 | 5.86 | 6.13 | 1222000.0 | 5.92 |
| 2020-10-21 | 5.95 | 5.74 | 5.78 | 5.85 | 1263800.0 | 5.65 |
| 2020-10-20 | 5.96 | 5.75 | 5.76 | 5.82 | 519600.0 | 5.62 |
| 2020-10-19 | 5.92 | 5.66 | 5.78 | 5.72 | 604800.0 | 5.52 |
| 2020-10-16 | 6.05 | 5.7 | 5.8 | 5.73 | 704400.0 | 5.53 |
| 2020-10-15 | 5.88 | 5.62 | 5.69 | 5.85 | 463500.0 | 5.65 |
| 2020-10-14 | 5.96 | 5.75 | 5.75 | 5.77 | 468900.0 | 5.57 |
| 2020-10-13 | 5.9 | 5.72 | 5.78 | 5.74 | 565700.0 | 5.54 |
| 2020-10-12 | 5.9 | 5.7 | 5.82 | 5.84 | 699600.0 | 5.64 |
| 2020-10-09 | 5.99 | 5.79 | 5.98 | 5.82 | 589900.0 | 5.62 |
| 2020-10-08 | 5.93 | 5.71 | 5.77 | 5.9 | 582500.0 | 5.69 |
| 2020-10-07 | 5.72 | 5.47 | 5.62 | 5.67 | 927000.0 | 5.47 |
| 2020-10-06 | 5.84 | 5.56 | 5.8 | 5.57 | 1045300.0 | 5.38 |
| 2020-10-05 | 5.78 | 5.59 | 5.67 | 5.67 | 482200.0 | 5.47 |
| 2020-10-02 | 5.62 | 5.23 | 5.28 | 5.56 | 874900.0 | 5.37 |
| 2020-10-01 | 5.46 | 5.27 | 5.28 | 5.44 | 964700.0 | 5.25 |
| 2020-09-30 | 5.77 | 5.32 | 5.63 | 5.38 | 1174500.0 | 5.19 |
| 2020-09-29 | 5.66 | 5.43 | 5.64 | 5.61 | 1076100.0 | 5.41 |
| 2020-09-28 | 5.74 | 5.51 | 5.53 | 5.67 | 1206100.0 | 5.47 |
| 2020-09-25 | 5.5 | 5.28 | 5.32 | 5.41 | 813700.0 | 5.22 |
| 2020-09-24 | 5.51 | 5.15 | 5.24 | 5.38 | 791600.0 | 5.19 |
| 2020-09-23 | 5.68 | 5.26 | 5.59 | 5.26 | 962200.0 | 5.08 |
| 2020-09-22 | 5.82 | 5.53 | 5.74 | 5.59 | 1003300.0 | 5.39 |
| 2020-09-21 | 5.83 | 5.48 | 5.78 | 5.72 | 1118400.0 | 5.52 |
| 2020-09-18 | 6.16 | 5.9 | 6.07 | 5.95 | 2382300.0 | 5.74 |
| 2020-09-17 | 6.07 | 5.87 | 5.97 | 6.01 | 838600.0 | 5.8 |
| 2020-09-16 | 6.13 | 5.83 | 5.91 | 6.07 | 802100.0 | 5.86 |
| 2020-09-15 | 5.87 | 5.76 | 5.83 | 5.82 | 572600.0 | 5.62 |
| 2020-09-14 | 5.84 | 5.57 | 5.69 | 5.79 | 942400.0 | 5.59 |
| 2020-09-11 | 5.79 | 5.58 | 5.76 | 5.7 | 656500.0 | 5.5 |
| 2020-09-10 | 6.06 | 5.73 | 6.06 | 5.73 | 837000.0 | 5.53 |
| 2020-09-09 | 6.1 | 5.89 | 6.06 | 6.05 | 776700.0 | 5.84 |
| 2020-09-08 | 6.15 | 5.85 | 6.15 | 5.98 | 1114100.0 | 5.77 |
| 2020-09-04 | 6.33 | 6.02 | 6.33 | 6.19 | 1424300.0 | 5.97 |
| 2020-09-03 | 6.6 | 6.21 | 6.5 | 6.22 | 1468200.0 | 6.0 |
| 2020-09-02 | 6.75 | 6.46 | 6.71 | 6.52 | 697600.0 | 6.29 |
| 2020-09-01 | 6.78 | 6.41 | 6.51 | 6.76 | 774800.0 | 6.52 |
| 2020-08-31 | 6.67 | 6.51 | 6.67 | 6.56 | 1237400.0 | 6.33 |
| 2020-08-28 | 6.75 | 6.5 | 6.6 | 6.67 | 994400.0 | 6.44 |
| 2020-08-27 | 6.63 | 6.39 | 6.58 | 6.57 | 1081300.0 | 6.34 |
| 2020-08-26 | 6.9 | 6.58 | 6.84 | 6.6 | 690300.0 | 6.37 |
| 2020-08-25 | 7.15 | 6.81 | 7.1 | 6.88 | 479300.0 | 6.64 |
| 2020-08-24 | 7.05 | 6.75 | 6.79 | 7.02 | 700500.0 | 6.77 |
| 2020-08-21 | 6.87 | 6.6 | 6.87 | 6.7 | 771200.0 | 6.47 |
| 2020-08-20 | 6.99 | 6.87 | 6.95 | 6.92 | 616200.0 | 6.68 |
| 2020-08-19 | 7.18 | 6.98 | 7.01 | 7.07 | 640200.0 | 6.82 |
| 2020-08-18 | 7.17 | 6.97 | 7.11 | 7.0 | 477100.0 | 6.76 |
| 2020-08-17 | 7.25 | 7.11 | 7.19 | 7.16 | 381100.0 | 6.91 |
| 2020-08-14 | 7.23 | 7.09 | 7.19 | 7.18 | 612600.0 | 6.93 |
| 2020-08-13 | 7.36 | 7.11 | 7.34 | 7.18 | 590900.0 | 6.93 |
| 2020-08-12 | 7.54 | 7.3 | 7.5 | 7.41 | 541300.0 | 7.15 |
| 2020-08-11 | 7.69 | 7.37 | 7.6 | 7.39 | 859600.0 | 7.13 |
| 2020-08-10 | 7.62 | 7.29 | 7.31 | 7.51 | 729300.0 | 7.25 |
| 2020-08-07 | 7.28 | 7.01 | 7.07 | 7.26 | 633500.0 | 7.01 |
| 2020-08-06 | 7.39 | 7.2 | 7.39 | 7.21 | 503800.0 | 6.82 |
| 2020-08-05 | 7.44 | 7.18 | 7.21 | 7.39 | 803600.0 | 6.99 |
| 2020-08-04 | 7.12 | 6.87 | 6.9 | 7.1 | 741600.0 | 6.71 |
| 2020-08-03 | 7.0 | 6.57 | 6.73 | 6.92 | 1364200.0 | 6.54 |
| 2020-07-31 | 6.75 | 6.38 | 6.64 | 6.66 | 1612500.0 | 6.3 |
| 2020-07-30 | 7.07 | 6.9 | 6.95 | 7.0 | 943500.0 | 6.62 |
| 2020-07-29 | 7.11 | 6.73 | 6.83 | 7.09 | 691700.0 | 6.7 |
| 2020-07-28 | 7.14 | 6.83 | 6.99 | 6.85 | 606200.0 | 6.48 |
| 2020-07-27 | 7.12 | 6.94 | 7.0 | 7.08 | 599000.0 | 6.7 |
| 2020-07-24 | 7.17 | 6.92 | 7.13 | 7.03 | 1313600.0 | 6.65 |
| 2020-07-23 | 7.15 | 6.81 | 6.88 | 7.14 | 1247400.0 | 6.75 |
| 2020-07-22 | 7.01 | 6.83 | 6.96 | 6.92 | 1150600.0 | 6.54 |
| 2020-07-21 | 7.08 | 6.73 | 6.82 | 7.0 | 1045000.0 | 6.62 |
| 2020-07-20 | 6.82 | 6.58 | 6.62 | 6.64 | 524700.0 | 6.28 |
| 2020-07-17 | 6.87 | 6.66 | 6.75 | 6.66 | 577500.0 | 6.3 |
| 2020-07-16 | 6.94 | 6.72 | 6.82 | 6.76 | 763800.0 | 6.39 |
| 2020-07-15 | 6.92 | 6.66 | 6.84 | 6.87 | 904600.0 | 6.5 |
| 2020-07-14 | 6.67 | 5.99 | 6.05 | 6.65 | 1142400.0 | 6.29 |
| 2020-07-13 | 6.28 | 6.0 | 6.27 | 6.05 | 926500.0 | 5.72 |
| 2020-07-10 | 6.61 | 6.09 | 6.51 | 6.2 | 1285700.0 | 5.86 |
| 2020-07-09 | 6.68 | 6.39 | 6.64 | 6.46 | 1993400.0 | 6.11 |
| 2020-07-08 | 6.68 | 6.45 | 6.56 | 6.65 | 1213900.0 | 6.29 |
| 2020-07-07 | 6.6 | 6.44 | 6.5 | 6.55 | 1006300.0 | 6.19 |
| 2020-07-06 | 6.81 | 6.51 | 6.76 | 6.6 | 1244700.0 | 6.24 |
| 2020-07-02 | 6.72 | 6.44 | 6.72 | 6.56 | 1160100.0 | 6.2 |
| 2020-07-01 | 6.58 | 6.44 | 6.45 | 6.55 | 1360800.0 | 6.19 |
| 2020-06-30 | 6.55 | 6.36 | 6.37 | 6.49 | 1353700.0 | 6.14 |
| 2020-06-29 | 6.5 | 6.27 | 6.31 | 6.49 | 871600.0 | 6.14 |
| 2020-06-26 | 6.3 | 6.12 | 6.28 | 6.21 | 2318400.0 | 5.87 |
| 2020-06-25 | 6.36 | 5.92 | 5.96 | 6.36 | 1085900.0 | 6.01 |
| 2020-06-24 | 6.17 | 5.89 | 6.08 | 6.07 | 1893300.0 | 5.74 |
| 2020-06-23 | 6.26 | 6.09 | 6.26 | 6.17 | 1000700.0 | 5.83 |
| 2020-06-22 | 6.16 | 5.91 | 6.05 | 6.12 | 1073000.0 | 5.79 |
| 2020-06-19 | 6.34 | 6.09 | 6.26 | 6.09 | 2086800.0 | 5.76 |
| 2020-06-18 | 6.31 | 6.05 | 6.1 | 6.11 | 952600.0 | 5.78 |
| 2020-06-17 | 6.37 | 6.15 | 6.27 | 6.17 | 1004500.0 | 5.83 |
| 2020-06-16 | 6.83 | 6.22 | 6.8 | 6.29 | 1912900.0 | 5.95 |
| 2020-06-15 | 6.67 | 5.74 | 5.74 | 6.43 | 1791000.0 | 6.08 |
| 2020-06-12 | 6.09 | 5.69 | 6.03 | 6.07 | 1583800.0 | 5.74 |
| 2020-06-11 | 6.11 | 5.52 | 6.01 | 5.67 | 2101400.0 | 5.36 |
| 2020-06-10 | 7.1 | 6.32 | 7.04 | 6.42 | 2350800.0 | 6.07 |
| 2020-06-09 | 7.31 | 6.81 | 6.96 | 7.16 | 1570300.0 | 6.77 |
| 2020-06-08 | 7.38 | 6.97 | 7.09 | 7.25 | 2435200.0 | 6.86 |
| 2020-06-05 | 7.22 | 6.8 | 6.99 | 6.85 | 1576900.0 | 6.48 |
| 2020-06-04 | 6.68 | 6.34 | 6.43 | 6.65 | 1768100.0 | 6.29 |
| 2020-06-03 | 6.82 | 6.44 | 6.75 | 6.5 | 1514900.0 | 6.15 |
| 2020-06-02 | 6.69 | 6.52 | 6.61 | 6.62 | 1469800.0 | 6.26 |
| 2020-06-01 | 6.57 | 6.26 | 6.34 | 6.5 | 1199700.0 | 6.15 |
| 2020-05-29 | 6.46 | 6.01 | 6.11 | 6.35 | 2250600.0 | 6.0 |
| 2020-05-28 | 6.84 | 6.15 | 6.8 | 6.24 | 1666300.0 | 5.9 |
| 2020-05-27 | 6.78 | 6.39 | 6.49 | 6.76 | 2229700.0 | 6.39 |
| 2020-05-26 | 6.49 | 6.12 | 6.21 | 6.38 | 1534100.0 | 6.03 |
| 2020-05-22 | 5.88 | 5.66 | 5.76 | 5.88 | 1011800.0 | 5.56 |
| 2020-05-21 | 5.95 | 5.76 | 5.91 | 5.81 | 1598500.0 | 5.49 |
| 2020-05-20 | 5.96 | 5.41 | 5.41 | 5.87 | 1660600.0 | 5.55 |
| 2020-05-19 | 5.54 | 5.24 | 5.4 | 5.28 | 1300300.0 | 4.99 |
| 2020-05-18 | 5.56 | 5.29 | 5.35 | 5.44 | 1540900.0 | 5.14 |
| 2020-05-15 | 5.13 | 4.85 | 5.0 | 5.04 | 1738800.0 | 4.77 |
| 2020-05-14 | 4.96 | 4.43 | 4.6 | 4.95 | 2242600.0 | 4.68 |
| 2020-05-13 | 4.8 | 4.37 | 4.66 | 4.78 | 2382600.0 | 4.52 |
| 2020-05-12 | 4.91 | 4.59 | 4.77 | 4.73 | 1225600.0 | 4.47 |
| 2020-05-11 | 4.82 | 4.54 | 4.68 | 4.75 | 1094800.0 | 4.49 |
| 2020-05-08 | 4.78 | 4.35 | 4.5 | 4.78 | 1184400.0 | 4.52 |
| 2020-05-07 | 4.51 | 4.34 | 4.47 | 4.48 | 1017200.0 | 4.1 |
| 2020-05-06 | 4.52 | 4.29 | 4.37 | 4.29 | 994300.0 | 3.93 |
| 2020-05-05 | 4.76 | 4.31 | 4.72 | 4.34 | 1345300.0 | 3.97 |
| 2020-05-04 | 4.54 | 4.24 | 4.33 | 4.37 | 1173300.0 | 4.0 |
| 2020-05-01 | 4.78 | 4.39 | 4.7 | 4.47 | 2160300.0 | 4.09 |
| 2020-04-30 | 5.14 | 4.65 | 5.1 | 4.81 | 1981800.0 | 4.4 |
| 2020-04-29 | 4.95 | 4.61 | 4.76 | 4.92 | 1991000.0 | 4.5 |
| 2020-04-28 | 4.56 | 4.15 | 4.55 | 4.48 | 1619600.0 | 4.1 |
| 2020-04-27 | 4.24 | 3.85 | 4.22 | 4.18 | 1598100.0 | 3.82 |
| 2020-04-24 | 4.45 | 4.05 | 4.34 | 4.25 | 948000.0 | 3.89 |
| 2020-04-23 | 4.33 | 4.01 | 4.08 | 4.28 | 1472400.0 | 3.92 |
| 2020-04-22 | 4.06 | 3.86 | 3.98 | 3.98 | 961400.0 | 3.64 |
| 2020-04-21 | 4.07 | 3.77 | 3.89 | 3.82 | 1310400.0 | 3.5 |
| 2020-04-20 | 4.21 | 3.52 | 3.65 | 4.06 | 1768300.0 | 3.72 |
| 2020-04-17 | 3.96 | 3.75 | 3.75 | 3.89 | 1407400.0 | 3.56 |
| 2020-04-16 | 3.89 | 3.57 | 3.86 | 3.71 | 1136000.0 | 3.39 |
| 2020-04-15 | 3.95 | 3.67 | 3.89 | 3.84 | 1032700.0 | 3.51 |
| 2020-04-14 | 4.47 | 4.05 | 4.18 | 4.08 | 959000.0 | 3.73 |
| 2020-04-13 | 4.28 | 3.97 | 4.21 | 4.07 | 1594100.0 | 3.72 |
| 2020-04-09 | 4.27 | 3.71 | 4.05 | 3.93 | 2012100.0 | 3.6 |
| 2020-04-08 | 3.88 | 3.62 | 3.78 | 3.84 | 1260500.0 | 3.51 |
| 2020-04-07 | 4.1 | 3.53 | 3.86 | 3.68 | 1972400.0 | 3.37 |
| 2020-04-06 | 3.7 | 3.43 | 3.54 | 3.62 | 1099700.0 | 3.31 |
| 2020-04-03 | 3.73 | 3.15 | 3.66 | 3.36 | 1234700.0 | 3.07 |
| 2020-04-02 | 3.93 | 3.31 | 3.31 | 3.59 | 1193100.0 | 3.29 |
| 2020-04-01 | 3.7 | 3.18 | 3.63 | 3.24 | 1240600.0 | 2.96 |
| 2020-03-31 | 3.96 | 3.63 | 3.67 | 3.76 | 1281400.0 | 3.44 |
| 2020-03-30 | 3.75 | 3.29 | 3.63 | 3.61 | 945200.0 | 3.3 |
| 2020-03-27 | 3.77 | 3.45 | 3.64 | 3.67 | 767800.0 | 3.36 |
| 2020-03-26 | 3.91 | 3.46 | 3.61 | 3.84 | 1223300.0 | 3.51 |
| 2020-03-25 | 3.98 | 3.25 | 3.59 | 3.54 | 1541800.0 | 3.24 |
| 2020-03-24 | 3.9 | 3.31 | 3.72 | 3.62 | 1160500.0 | 3.31 |
| 2020-03-23 | 3.62 | 3.15 | 3.6 | 3.39 | 1283700.0 | 3.1 |
| 2020-03-20 | 4.11 | 3.49 | 3.78 | 3.63 | 2544300.0 | 3.32 |
| 2020-03-19 | 3.77 | 2.16 | 2.16 | 3.49 | 2133600.0 | 3.19 |
| 2020-03-18 | 3.74 | 2.09 | 3.65 | 2.1 | 2112300.0 | 1.92 |
| 2020-03-17 | 4.2 | 3.65 | 3.78 | 3.78 | 1393300.0 | 3.46 |
| 2020-03-16 | 4.15 | 3.55 | 3.82 | 3.71 | 1745600.0 | 3.39 |
| 2020-03-13 | 4.15 | 3.65 | 3.96 | 4.15 | 1898700.0 | 3.8 |
| 2020-03-12 | 3.78 | 3.39 | 3.7 | 3.7 | 1635400.0 | 3.39 |
| 2020-03-11 | 4.25 | 3.67 | 3.85 | 4.1 | 2031600.0 | 3.75 |
| 2020-03-10 | 4.79 | 3.8 | 4.76 | 3.93 | 4009700.0 | 3.6 |
| 2020-03-09 | 4.86 | 4.43 | 4.7 | 4.45 | 1885300.0 | 4.07 |
| 2020-03-06 | 6.26 | 5.92 | 6.17 | 6.03 | 1738600.0 | 5.52 |
| 2020-03-05 | 6.77 | 6.3 | 6.69 | 6.42 | 1296800.0 | 5.87 |
| 2020-03-04 | 7.05 | 6.77 | 6.97 | 6.88 | 1051300.0 | 6.3 |
| 2020-03-03 | 7.49 | 6.82 | 7.22 | 6.86 | 1361200.0 | 6.28 |
| 2020-03-02 | 7.2 | 6.8 | 7.13 | 7.13 | 833500.0 | 6.52 |
| 2020-02-28 | 7.17 | 6.64 | 6.64 | 7.05 | 2475700.0 | 6.45 |
| 2020-02-27 | 7.28 | 6.89 | 7.1 | 6.89 | 1225800.0 | 6.3 |
| 2020-02-26 | 7.6 | 7.35 | 7.51 | 7.36 | 927100.0 | 6.73 |
| 2020-02-25 | 7.85 | 7.44 | 7.81 | 7.47 | 1398000.0 | 6.84 |
| 2020-02-24 | 7.99 | 7.56 | 7.92 | 7.74 | 1689500.0 | 7.08 |
| 2020-02-21 | 8.79 | 8.11 | 8.74 | 8.24 | 1394200.0 | 7.54 |
| 2020-02-20 | 9.11 | 8.68 | 8.77 | 8.88 | 1167300.0 | 8.13 |
| 2020-02-19 | 8.64 | 8.45 | 8.54 | 8.57 | 1116700.0 | 7.84 |
| 2020-02-18 | 8.51 | 8.33 | 8.4 | 8.49 | 683900.0 | 7.77 |