| 名前 | Assembly Biosciences Inc. Common Stock |
| ティッカー | ASMB |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.34 | 6.03 | 6.31 | 6.14 | 1624900.0 | 6.14 |
| 2021-02-12 | 6.39 | 6.18 | 6.36 | 6.29 | 935000.0 | 6.29 |
| 2021-02-11 | 6.62 | 6.22 | 6.59 | 6.37 | 2094600.0 | 6.37 |
| 2021-02-10 | 7.02 | 6.25 | 7.01 | 6.59 | 3002000.0 | 6.59 |
| 2021-02-09 | 7.0 | 6.57 | 6.62 | 6.63 | 3348000.0 | 6.63 |
| 2021-02-08 | 6.49 | 6.19 | 6.28 | 6.45 | 2896200.0 | 6.45 |
| 2021-02-05 | 6.26 | 6.08 | 6.19 | 6.15 | 1139300.0 | 6.15 |
| 2021-02-04 | 6.16 | 6.01 | 6.07 | 6.12 | 1911400.0 | 6.12 |
| 2021-02-03 | 6.01 | 5.85 | 5.89 | 6.01 | 1466700.0 | 6.01 |
| 2021-02-02 | 5.88 | 5.74 | 5.83 | 5.84 | 1196600.0 | 5.84 |
| 2021-02-01 | 5.8 | 5.61 | 5.65 | 5.79 | 691300.0 | 5.79 |
| 2021-01-29 | 5.76 | 5.47 | 5.64 | 5.58 | 1348300.0 | 5.58 |
| 2021-01-28 | 5.77 | 5.5 | 5.72 | 5.57 | 1153600.0 | 5.57 |
| 2021-01-27 | 5.93 | 5.56 | 5.86 | 5.65 | 1324300.0 | 5.65 |
| 2021-01-26 | 6.14 | 5.9 | 6.09 | 5.94 | 846800.0 | 5.94 |
| 2021-01-25 | 6.1 | 5.86 | 5.96 | 6.05 | 1374900.0 | 6.05 |
| 2021-01-22 | 5.96 | 5.71 | 5.96 | 5.88 | 1102800.0 | 5.88 |
| 2021-01-21 | 6.22 | 5.93 | 6.16 | 5.94 | 992900.0 | 5.94 |
| 2021-01-20 | 6.32 | 6.08 | 6.15 | 6.16 | 1170600.0 | 6.16 |
| 2021-01-19 | 6.29 | 6.06 | 6.23 | 6.12 | 819500.0 | 6.12 |
| 2021-01-15 | 6.34 | 6.1 | 6.21 | 6.13 | 614100.0 | 6.13 |
| 2021-01-14 | 6.29 | 6.08 | 6.1 | 6.22 | 1081800.0 | 6.22 |
| 2021-01-13 | 6.14 | 6.02 | 6.09 | 6.07 | 691600.0 | 6.07 |
| 2021-01-12 | 6.14 | 5.99 | 6.06 | 6.07 | 471700.0 | 6.07 |
| 2021-01-11 | 6.15 | 6.01 | 6.08 | 6.04 | 560300.0 | 6.04 |
| 2021-01-08 | 6.17 | 5.97 | 6.16 | 6.11 | 523900.0 | 6.11 |
| 2021-01-07 | 6.16 | 6.01 | 6.07 | 6.12 | 576300.0 | 6.12 |
| 2021-01-06 | 6.18 | 5.91 | 6.03 | 5.99 | 914100.0 | 5.99 |
| 2021-01-05 | 6.09 | 5.96 | 6.01 | 6.01 | 360700.0 | 6.01 |
| 2021-01-04 | 6.1 | 5.94 | 6.02 | 6.04 | 388800.0 | 6.04 |
| 2020-12-31 | 6.09 | 5.94 | 6.07 | 6.05 | 390800.0 | 6.05 |
| 2020-12-30 | 6.17 | 5.92 | 5.92 | 6.08 | 569600.0 | 6.08 |
| 2020-12-29 | 6.06 | 5.72 | 6.06 | 5.94 | 857900.0 | 5.94 |
| 2020-12-28 | 6.28 | 6.0 | 6.24 | 6.01 | 869500.0 | 6.01 |
| 2020-12-24 | 6.48 | 6.18 | 6.34 | 6.2 | 496200.0 | 6.2 |
| 2020-12-23 | 6.5 | 6.17 | 6.26 | 6.35 | 907300.0 | 6.35 |
| 2020-12-22 | 6.33 | 6.17 | 6.28 | 6.24 | 607200.0 | 6.24 |
| 2020-12-21 | 6.35 | 5.89 | 6.0 | 6.25 | 1596800.0 | 6.25 |
| 2020-12-18 | 6.18 | 5.95 | 6.09 | 6.07 | 2022700.0 | 6.07 |
| 2020-12-17 | 6.14 | 6.0 | 6.11 | 6.06 | 609700.0 | 6.06 |
| 2020-12-16 | 6.21 | 5.96 | 6.17 | 6.04 | 763300.0 | 6.04 |
| 2020-12-15 | 6.34 | 6.08 | 6.3 | 6.16 | 697700.0 | 6.16 |
| 2020-12-14 | 6.42 | 6.12 | 6.12 | 6.22 | 1008900.0 | 6.22 |
| 2020-12-11 | 6.14 | 6.0 | 6.13 | 6.05 | 528300.0 | 6.05 |
| 2020-12-10 | 6.28 | 5.95 | 6.01 | 6.11 | 800100.0 | 6.11 |
| 2020-12-09 | 6.24 | 5.82 | 6.19 | 6.01 | 1071200.0 | 6.01 |
| 2020-12-08 | 6.29 | 6.08 | 6.14 | 6.2 | 717000.0 | 6.2 |
| 2020-12-07 | 6.28 | 6.06 | 6.23 | 6.13 | 999400.0 | 6.13 |
| 2020-12-04 | 6.24 | 5.82 | 5.94 | 6.21 | 1098900.0 | 6.21 |
| 2020-12-03 | 6.11 | 5.75 | 5.76 | 5.94 | 1299900.0 | 5.94 |
| 2020-12-02 | 5.75 | 5.51 | 5.61 | 5.69 | 913500.0 | 5.69 |
| 2020-12-01 | 5.9 | 5.61 | 5.87 | 5.66 | 835400.0 | 5.66 |
| 2020-11-30 | 6.24 | 5.71 | 6.1 | 5.77 | 2024800.0 | 5.77 |
| 2020-11-27 | 6.14 | 5.79 | 5.8 | 6.0 | 1256500.0 | 6.0 |
| 2020-11-25 | 5.77 | 5.5 | 5.57 | 5.7 | 1075100.0 | 5.7 |
| 2020-11-24 | 5.55 | 5.35 | 5.53 | 5.52 | 1907200.0 | 5.52 |
| 2020-11-23 | 5.55 | 5.31 | 5.39 | 5.49 | 1087600.0 | 5.49 |
| 2020-11-20 | 5.46 | 5.21 | 5.37 | 5.44 | 1309100.0 | 5.44 |
| 2020-11-19 | 5.51 | 5.3 | 5.42 | 5.37 | 917200.0 | 5.37 |
| 2020-11-18 | 5.66 | 5.3 | 5.64 | 5.32 | 2237600.0 | 5.32 |
| 2020-11-17 | 5.65 | 5.47 | 5.57 | 5.61 | 1388300.0 | 5.61 |
| 2020-11-16 | 5.76 | 5.46 | 5.67 | 5.62 | 1708900.0 | 5.62 |
| 2020-11-13 | 5.74 | 5.39 | 5.59 | 5.62 | 1359700.0 | 5.62 |
| 2020-11-12 | 5.64 | 5.32 | 5.4 | 5.54 | 1749500.0 | 5.54 |
| 2020-11-11 | 5.52 | 5.18 | 5.44 | 5.35 | 2465200.0 | 5.35 |
| 2020-11-10 | 5.82 | 5.34 | 5.7 | 5.48 | 2711500.0 | 5.48 |
| 2020-11-09 | 5.68 | 5.04 | 5.09 | 5.57 | 7412400.0 | 5.57 |
| 2020-11-06 | 6.35 | 4.78 | 6.3 | 4.87 | 21650300.0 | 4.87 |
| 2020-11-05 | 16.4 | 15.66 | 16.26 | 15.9 | 193200.0 | 15.9 |
| 2020-11-04 | 16.36 | 14.95 | 15.0 | 16.04 | 444100.0 | 16.04 |
| 2020-11-03 | 15.09 | 14.17 | 14.89 | 14.88 | 430000.0 | 14.88 |
| 2020-11-02 | 14.97 | 14.13 | 14.7 | 14.75 | 265000.0 | 14.75 |
| 2020-10-30 | 14.96 | 14.2 | 14.96 | 14.74 | 240500.0 | 14.74 |
| 2020-10-29 | 15.49 | 14.66 | 15.01 | 14.99 | 275800.0 | 14.99 |
| 2020-10-28 | 15.68 | 14.45 | 14.51 | 14.92 | 452300.0 | 14.92 |
| 2020-10-27 | 15.09 | 14.31 | 14.49 | 14.81 | 389400.0 | 14.81 |
| 2020-10-26 | 15.15 | 14.22 | 14.73 | 14.54 | 249300.0 | 14.54 |
| 2020-10-23 | 15.4 | 14.52 | 15.29 | 14.87 | 268900.0 | 14.87 |
| 2020-10-22 | 15.84 | 15.2 | 15.2 | 15.42 | 249600.0 | 15.42 |
| 2020-10-21 | 15.74 | 14.9 | 15.27 | 15.48 | 287900.0 | 15.48 |
| 2020-10-20 | 15.99 | 14.62 | 15.55 | 15.35 | 309000.0 | 15.35 |
| 2020-10-19 | 16.62 | 15.42 | 16.5 | 15.55 | 229100.0 | 15.55 |
| 2020-10-16 | 15.93 | 15.23 | 15.32 | 15.62 | 153300.0 | 15.62 |
| 2020-10-15 | 15.51 | 14.92 | 15.14 | 15.42 | 115600.0 | 15.42 |
| 2020-10-14 | 16.0 | 15.23 | 15.84 | 15.44 | 169900.0 | 15.44 |
| 2020-10-13 | 15.86 | 15.39 | 15.41 | 15.73 | 215600.0 | 15.73 |
| 2020-10-12 | 15.65 | 15.08 | 15.5 | 15.53 | 118400.0 | 15.53 |
| 2020-10-09 | 15.84 | 15.21 | 15.74 | 15.42 | 146600.0 | 15.42 |
| 2020-10-08 | 15.96 | 15.42 | 15.96 | 15.67 | 172500.0 | 15.67 |
| 2020-10-07 | 16.38 | 15.48 | 16.26 | 15.73 | 234600.0 | 15.73 |
| 2020-10-06 | 17.2 | 15.98 | 17.05 | 16.25 | 206700.0 | 16.25 |
| 2020-10-05 | 17.5 | 16.57 | 16.66 | 16.99 | 261500.0 | 16.99 |
| 2020-10-02 | 17.15 | 16.35 | 16.92 | 16.53 | 187500.0 | 16.53 |
| 2020-10-01 | 17.29 | 16.22 | 16.48 | 17.29 | 267300.0 | 17.29 |
| 2020-09-30 | 16.94 | 16.28 | 16.28 | 16.44 | 237700.0 | 16.44 |
| 2020-09-29 | 16.63 | 16.01 | 16.05 | 16.25 | 135200.0 | 16.25 |
| 2020-09-28 | 16.53 | 16.02 | 16.39 | 16.16 | 138600.0 | 16.16 |
| 2020-09-25 | 16.36 | 14.9 | 15.03 | 16.24 | 270800.0 | 16.24 |
| 2020-09-24 | 15.99 | 14.72 | 15.87 | 15.08 | 204900.0 | 15.08 |
| 2020-09-23 | 17.35 | 16.01 | 17.01 | 16.09 | 356300.0 | 16.09 |
| 2020-09-22 | 17.38 | 16.63 | 17.38 | 17.0 | 271700.0 | 17.0 |
| 2020-09-21 | 17.54 | 16.81 | 17.24 | 17.31 | 498900.0 | 17.31 |
| 2020-09-18 | 18.3 | 16.97 | 18.23 | 17.44 | 919600.0 | 17.44 |
| 2020-09-17 | 18.49 | 17.63 | 17.7 | 18.0 | 203200.0 | 18.0 |
| 2020-09-16 | 18.6 | 17.79 | 17.91 | 18.02 | 218800.0 | 18.02 |
| 2020-09-15 | 18.53 | 17.59 | 17.84 | 17.77 | 276300.0 | 17.77 |
| 2020-09-14 | 17.88 | 17.12 | 17.53 | 17.57 | 585500.0 | 17.57 |
| 2020-09-11 | 17.72 | 16.77 | 17.34 | 17.23 | 400300.0 | 17.23 |
| 2020-09-10 | 18.29 | 17.21 | 18.2 | 17.58 | 391800.0 | 17.58 |
| 2020-09-09 | 18.44 | 17.75 | 18.02 | 18.16 | 227100.0 | 18.16 |
| 2020-09-08 | 18.57 | 17.79 | 18.42 | 17.84 | 192800.0 | 17.84 |
| 2020-09-04 | 19.3 | 18.12 | 19.24 | 18.77 | 141500.0 | 18.77 |
| 2020-09-03 | 19.92 | 18.52 | 19.92 | 19.15 | 183600.0 | 19.15 |
| 2020-09-02 | 20.36 | 19.5 | 20.1 | 19.98 | 169500.0 | 19.98 |
| 2020-09-01 | 21.93 | 19.79 | 21.8 | 20.14 | 271600.0 | 20.14 |
| 2020-08-31 | 22.27 | 21.3 | 21.75 | 21.87 | 179200.0 | 21.87 |
| 2020-08-28 | 21.75 | 21.0 | 21.0 | 21.73 | 179900.0 | 21.73 |
| 2020-08-27 | 21.43 | 20.45 | 21.15 | 21.24 | 87500.0 | 21.24 |
| 2020-08-26 | 21.93 | 20.86 | 21.42 | 21.04 | 117800.0 | 21.04 |
| 2020-08-25 | 21.55 | 20.49 | 20.78 | 21.5 | 117400.0 | 21.5 |
| 2020-08-24 | 22.06 | 20.51 | 22.06 | 20.67 | 176800.0 | 20.67 |
| 2020-08-21 | 22.75 | 21.47 | 22.49 | 21.81 | 172300.0 | 21.81 |
| 2020-08-20 | 22.69 | 21.22 | 21.22 | 22.51 | 93600.0 | 22.51 |
| 2020-08-19 | 22.41 | 21.2 | 21.66 | 21.54 | 332600.0 | 21.54 |
| 2020-08-18 | 22.27 | 21.53 | 21.95 | 21.69 | 113200.0 | 21.69 |
| 2020-08-17 | 22.19 | 20.54 | 21.12 | 22.1 | 246700.0 | 22.1 |
| 2020-08-14 | 21.16 | 20.31 | 20.84 | 20.97 | 131300.0 | 20.97 |
| 2020-08-13 | 21.1 | 20.42 | 20.9 | 20.9 | 169000.0 | 20.9 |
| 2020-08-12 | 21.59 | 20.7 | 21.32 | 20.8 | 245800.0 | 20.8 |
| 2020-08-11 | 22.32 | 21.05 | 22.32 | 21.06 | 184200.0 | 21.06 |
| 2020-08-10 | 22.92 | 21.65 | 22.0 | 22.31 | 187700.0 | 22.31 |
| 2020-08-07 | 22.61 | 21.32 | 22.11 | 21.85 | 230000.0 | 21.85 |
| 2020-08-06 | 23.39 | 21.57 | 23.39 | 22.34 | 188900.0 | 22.34 |
| 2020-08-05 | 22.7 | 21.83 | 22.37 | 22.4 | 305600.0 | 22.4 |
| 2020-08-04 | 23.15 | 21.78 | 23.08 | 22.21 | 123500.0 | 22.21 |
| 2020-08-03 | 23.19 | 22.1 | 22.3 | 23.08 | 188100.0 | 23.08 |
| 2020-07-31 | 22.38 | 21.31 | 22.34 | 22.2 | 227000.0 | 22.2 |
| 2020-07-30 | 22.81 | 21.81 | 21.81 | 22.38 | 128500.0 | 22.38 |
| 2020-07-29 | 22.39 | 20.71 | 22.2 | 22.03 | 480800.0 | 22.03 |
| 2020-07-28 | 24.81 | 21.43 | 24.5 | 21.99 | 403700.0 | 21.99 |
| 2020-07-27 | 23.97 | 22.87 | 22.87 | 23.72 | 169600.0 | 23.72 |
| 2020-07-24 | 23.07 | 22.13 | 22.83 | 22.76 | 184800.0 | 22.76 |
| 2020-07-23 | 24.73 | 22.89 | 24.64 | 23.25 | 305600.0 | 23.25 |
| 2020-07-22 | 25.78 | 24.62 | 25.38 | 24.85 | 135300.0 | 24.85 |
| 2020-07-21 | 27.84 | 25.05 | 27.84 | 25.37 | 195200.0 | 25.37 |
| 2020-07-20 | 27.31 | 25.3 | 25.3 | 27.04 | 440800.0 | 27.04 |
| 2020-07-17 | 24.7 | 23.8 | 23.8 | 24.48 | 186500.0 | 24.48 |
| 2020-07-16 | 24.3 | 23.6 | 24.04 | 23.9 | 101600.0 | 23.9 |
| 2020-07-15 | 24.9 | 24.02 | 24.09 | 24.31 | 143500.0 | 24.31 |
| 2020-07-14 | 23.66 | 22.5 | 23.01 | 23.6 | 164700.0 | 23.6 |
| 2020-07-13 | 23.65 | 22.8 | 23.27 | 23.0 | 195700.0 | 23.0 |
| 2020-07-10 | 23.7 | 22.92 | 23.47 | 23.02 | 105800.0 | 23.02 |
| 2020-07-09 | 25.24 | 23.45 | 25.1 | 23.58 | 172000.0 | 23.58 |
| 2020-07-08 | 25.45 | 23.68 | 24.47 | 24.21 | 191800.0 | 24.21 |
| 2020-07-07 | 24.35 | 22.82 | 22.91 | 23.91 | 127000.0 | 23.91 |
| 2020-07-06 | 23.73 | 22.67 | 23.34 | 23.07 | 216100.0 | 23.07 |
| 2020-07-02 | 23.67 | 22.56 | 23.67 | 23.18 | 150800.0 | 23.18 |
| 2020-07-01 | 23.58 | 22.75 | 23.3 | 23.3 | 222600.0 | 23.3 |
| 2020-06-30 | 23.84 | 23.01 | 23.36 | 23.32 | 122400.0 | 23.32 |
| 2020-06-29 | 24.07 | 22.27 | 22.88 | 23.45 | 149600.0 | 23.45 |
| 2020-06-26 | 23.93 | 22.3 | 23.61 | 22.53 | 647000.0 | 22.53 |
| 2020-06-25 | 24.25 | 22.61 | 23.16 | 23.81 | 167000.0 | 23.81 |
| 2020-06-24 | 24.3 | 21.71 | 23.55 | 23.16 | 208600.0 | 23.16 |
| 2020-06-23 | 24.59 | 22.65 | 23.22 | 23.96 | 282700.0 | 23.96 |
| 2020-06-22 | 23.16 | 22.33 | 22.49 | 22.92 | 245300.0 | 22.92 |
| 2020-06-19 | 25.07 | 21.77 | 22.26 | 22.41 | 1030800.0 | 22.41 |
| 2020-06-18 | 22.82 | 21.78 | 22.1 | 22.07 | 131800.0 | 22.07 |
| 2020-06-17 | 22.96 | 21.77 | 22.01 | 22.33 | 138600.0 | 22.33 |
| 2020-06-16 | 22.39 | 21.55 | 21.55 | 21.8 | 179800.0 | 21.8 |
| 2020-06-15 | 21.28 | 20.11 | 20.39 | 21.28 | 180000.0 | 21.28 |
| 2020-06-12 | 21.49 | 19.71 | 21.22 | 20.88 | 197000.0 | 20.88 |
| 2020-06-11 | 21.33 | 20.1 | 20.83 | 20.47 | 227500.0 | 20.47 |
| 2020-06-10 | 22.13 | 21.32 | 21.95 | 21.53 | 118700.0 | 21.53 |
| 2020-06-09 | 22.49 | 21.02 | 21.14 | 21.74 | 160800.0 | 21.74 |
| 2020-06-08 | 22.64 | 21.06 | 22.39 | 21.22 | 168300.0 | 21.22 |
| 2020-06-05 | 22.22 | 20.13 | 20.54 | 22.0 | 347700.0 | 22.0 |
| 2020-06-04 | 20.15 | 19.15 | 19.23 | 19.95 | 145800.0 | 19.95 |
| 2020-06-03 | 20.44 | 19.3 | 19.47 | 19.51 | 195200.0 | 19.51 |
| 2020-06-02 | 19.28 | 17.71 | 19.13 | 19.09 | 343900.0 | 19.09 |
| 2020-06-01 | 19.51 | 18.67 | 19.43 | 18.82 | 213300.0 | 18.82 |
| 2020-05-29 | 20.04 | 18.7 | 19.51 | 19.49 | 232300.0 | 19.49 |
| 2020-05-28 | 21.13 | 19.52 | 20.8 | 19.6 | 133300.0 | 19.6 |
| 2020-05-27 | 20.87 | 18.76 | 20.07 | 20.52 | 173800.0 | 20.52 |
| 2020-05-26 | 21.59 | 20.09 | 21.48 | 20.15 | 155900.0 | 20.15 |
| 2020-05-22 | 21.04 | 20.24 | 20.72 | 21.04 | 78900.0 | 21.04 |
| 2020-05-21 | 21.11 | 20.09 | 20.99 | 20.68 | 168600.0 | 20.68 |
| 2020-05-20 | 21.58 | 20.46 | 20.62 | 21.04 | 174800.0 | 21.04 |
| 2020-05-19 | 22.0 | 19.88 | 21.73 | 20.09 | 177200.0 | 20.09 |
| 2020-05-18 | 22.95 | 21.14 | 21.65 | 21.93 | 380100.0 | 21.93 |
| 2020-05-15 | 21.29 | 18.44 | 18.51 | 21.02 | 261900.0 | 21.02 |
| 2020-05-14 | 19.02 | 17.7 | 18.67 | 18.56 | 173600.0 | 18.56 |
| 2020-05-13 | 20.96 | 18.24 | 20.3 | 18.97 | 209000.0 | 18.97 |
| 2020-05-12 | 22.92 | 20.02 | 20.7 | 20.35 | 286000.0 | 20.35 |
| 2020-05-11 | 21.11 | 19.58 | 19.77 | 20.56 | 264500.0 | 20.56 |
| 2020-05-08 | 20.67 | 18.35 | 18.42 | 19.89 | 349800.0 | 19.89 |
| 2020-05-07 | 17.96 | 17.37 | 17.96 | 17.9 | 140800.0 | 17.9 |
| 2020-05-06 | 17.7 | 17.32 | 17.54 | 17.5 | 133300.0 | 17.5 |
| 2020-05-05 | 18.22 | 17.19 | 17.99 | 17.52 | 108700.0 | 17.52 |
| 2020-05-04 | 17.84 | 16.54 | 16.82 | 17.76 | 94100.0 | 17.76 |
| 2020-05-01 | 17.29 | 15.57 | 17.07 | 17.01 | 219700.0 | 17.01 |
| 2020-04-30 | 18.1 | 16.56 | 18.04 | 17.51 | 167700.0 | 17.51 |
| 2020-04-29 | 18.79 | 18.22 | 18.77 | 18.42 | 182500.0 | 18.42 |
| 2020-04-28 | 18.75 | 17.69 | 18.75 | 18.01 | 126200.0 | 18.01 |
| 2020-04-27 | 19.13 | 18.26 | 18.59 | 18.43 | 119200.0 | 18.43 |
| 2020-04-24 | 18.2 | 17.29 | 17.6 | 18.2 | 265600.0 | 18.2 |
| 2020-04-23 | 18.55 | 17.19 | 17.4 | 17.59 | 195900.0 | 17.59 |
| 2020-04-22 | 17.76 | 17.23 | 17.76 | 17.38 | 139300.0 | 17.38 |
| 2020-04-21 | 17.7 | 16.24 | 16.86 | 17.25 | 274900.0 | 17.25 |
| 2020-04-20 | 18.6 | 17.01 | 17.43 | 17.28 | 157400.0 | 17.28 |
| 2020-04-17 | 17.76 | 17.04 | 17.24 | 17.57 | 124600.0 | 17.57 |
| 2020-04-16 | 17.65 | 16.24 | 17.25 | 16.8 | 119500.0 | 16.8 |
| 2020-04-15 | 17.23 | 16.01 | 16.41 | 16.94 | 217000.0 | 16.94 |
| 2020-04-14 | 17.2 | 15.85 | 15.85 | 16.94 | 182000.0 | 16.94 |
| 2020-04-13 | 16.9 | 15.54 | 16.46 | 15.67 | 236900.0 | 15.67 |
| 2020-04-09 | 16.9 | 15.65 | 16.64 | 16.42 | 162700.0 | 16.42 |
| 2020-04-08 | 16.94 | 16.03 | 16.59 | 16.26 | 153000.0 | 16.26 |
| 2020-04-07 | 17.6 | 15.8 | 17.3 | 16.2 | 196900.0 | 16.2 |
| 2020-04-06 | 17.05 | 15.64 | 15.82 | 16.95 | 424700.0 | 16.95 |
| 2020-04-03 | 15.69 | 14.58 | 15.51 | 15.1 | 202000.0 | 15.1 |
| 2020-04-02 | 15.72 | 14.2 | 14.51 | 15.59 | 344800.0 | 15.59 |
| 2020-04-01 | 14.82 | 14.01 | 14.61 | 14.57 | 236700.0 | 14.57 |
| 2020-03-31 | 15.67 | 14.01 | 15.31 | 14.83 | 269300.0 | 14.83 |
| 2020-03-30 | 15.39 | 14.05 | 14.35 | 15.29 | 171500.0 | 15.29 |
| 2020-03-27 | 15.27 | 14.16 | 14.41 | 14.45 | 230000.0 | 14.45 |
| 2020-03-26 | 15.53 | 13.94 | 13.94 | 15.05 | 396500.0 | 15.05 |
| 2020-03-25 | 14.79 | 13.31 | 14.26 | 13.78 | 314800.0 | 13.78 |
| 2020-03-24 | 15.46 | 13.65 | 15.34 | 14.26 | 243000.0 | 14.26 |
| 2020-03-23 | 15.24 | 13.43 | 14.8 | 14.66 | 248800.0 | 14.66 |
| 2020-03-20 | 15.84 | 13.84 | 13.84 | 14.58 | 993400.0 | 14.58 |
| 2020-03-19 | 14.2 | 11.77 | 11.79 | 13.61 | 422400.0 | 13.61 |
| 2020-03-18 | 12.36 | 11.01 | 11.44 | 11.83 | 346800.0 | 11.83 |
| 2020-03-17 | 12.29 | 10.23 | 10.23 | 12.2 | 404800.0 | 12.2 |
| 2020-03-16 | 13.34 | 10.23 | 12.96 | 10.27 | 363300.0 | 10.27 |
| 2020-03-13 | 14.18 | 12.54 | 13.6 | 14.03 | 317100.0 | 14.03 |
| 2020-03-12 | 14.88 | 13.01 | 14.57 | 13.03 | 289700.0 | 13.03 |
| 2020-03-11 | 16.6 | 15.26 | 16.12 | 15.6 | 205200.0 | 15.6 |
| 2020-03-10 | 18.24 | 15.68 | 18.24 | 16.66 | 234300.0 | 16.66 |
| 2020-03-09 | 19.72 | 17.28 | 19.22 | 17.53 | 259500.0 | 17.53 |
| 2020-03-06 | 21.77 | 20.0 | 20.0 | 20.64 | 251200.0 | 20.64 |
| 2020-03-05 | 21.09 | 19.03 | 19.03 | 20.61 | 373500.0 | 20.61 |
| 2020-03-04 | 19.5 | 18.05 | 18.32 | 19.44 | 145500.0 | 19.44 |
| 2020-03-03 | 19.38 | 17.55 | 19.07 | 17.92 | 166200.0 | 17.92 |
| 2020-03-02 | 19.14 | 17.52 | 18.28 | 19.13 | 358900.0 | 19.13 |
| 2020-02-28 | 18.13 | 16.84 | 17.2 | 18.12 | 308400.0 | 18.12 |
| 2020-02-27 | 19.76 | 17.7 | 19.51 | 17.74 | 287600.0 | 17.74 |
| 2020-02-26 | 20.3 | 19.6 | 19.7 | 19.89 | 148100.0 | 19.89 |
| 2020-02-25 | 21.4 | 19.36 | 20.79 | 19.59 | 238300.0 | 19.59 |
| 2020-02-24 | 20.9 | 19.96 | 20.7 | 20.63 | 313700.0 | 20.63 |
| 2020-02-21 | 21.75 | 20.65 | 21.13 | 21.23 | 241500.0 | 21.23 |
| 2020-02-20 | 21.25 | 20.19 | 20.82 | 21.16 | 289800.0 | 21.16 |
| 2020-02-19 | 21.42 | 20.62 | 21.01 | 20.78 | 260800.0 | 20.78 |
| 2020-02-18 | 21.05 | 20.4 | 20.45 | 20.95 | 178700.0 | 20.95 |