| 名前 | Allegheny Technologies Incorporated Common Stock |
| ティッカー | ATI |
| 国 | United States |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 19.21 | 18.79 | 19.09 | 19.06 | 2067900.0 | 19.06 |
| 2021-02-12 | 18.81 | 18.3 | 18.53 | 18.69 | 972200.0 | 18.69 |
| 2021-02-11 | 19.01 | 18.2 | 18.71 | 18.89 | 1133000.0 | 18.89 |
| 2021-02-10 | 18.96 | 18.5 | 18.8 | 18.6 | 742000.0 | 18.6 |
| 2021-02-09 | 19.0 | 18.08 | 18.8 | 18.55 | 1059900.0 | 18.55 |
| 2021-02-08 | 19.03 | 18.64 | 18.64 | 19.01 | 982400.0 | 19.01 |
| 2021-02-05 | 18.81 | 18.28 | 18.65 | 18.35 | 965100.0 | 18.35 |
| 2021-02-04 | 18.73 | 18.11 | 18.27 | 18.46 | 744700.0 | 18.46 |
| 2021-02-03 | 18.27 | 17.72 | 18.02 | 18.13 | 856100.0 | 18.13 |
| 2021-02-02 | 18.51 | 17.79 | 18.09 | 18.22 | 1286700.0 | 18.22 |
| 2021-02-01 | 17.77 | 17.05 | 17.32 | 17.72 | 1245900.0 | 17.72 |
| 2021-01-29 | 18.53 | 16.87 | 18.38 | 17.01 | 1848800.0 | 17.01 |
| 2021-01-28 | 19.28 | 17.66 | 18.7 | 18.25 | 2722100.0 | 18.25 |
| 2021-01-27 | 18.75 | 17.17 | 17.33 | 18.2 | 1941700.0 | 18.2 |
| 2021-01-26 | 18.85 | 17.78 | 18.7 | 18.01 | 2679100.0 | 18.01 |
| 2021-01-25 | 18.39 | 17.72 | 18.09 | 18.34 | 936400.0 | 18.34 |
| 2021-01-22 | 18.17 | 17.21 | 17.57 | 18.12 | 964500.0 | 18.12 |
| 2021-01-21 | 18.5 | 17.68 | 18.34 | 17.96 | 1485000.0 | 17.96 |
| 2021-01-20 | 18.92 | 18.17 | 18.53 | 18.51 | 2952600.0 | 18.51 |
| 2021-01-19 | 18.97 | 18.43 | 18.68 | 18.51 | 1366600.0 | 18.51 |
| 2021-01-15 | 18.54 | 18.06 | 18.22 | 18.45 | 1436900.0 | 18.45 |
| 2021-01-14 | 18.88 | 18.35 | 18.64 | 18.59 | 987300.0 | 18.59 |
| 2021-01-13 | 18.83 | 18.08 | 18.72 | 18.26 | 923200.0 | 18.26 |
| 2021-01-12 | 19.0 | 18.36 | 18.5 | 18.77 | 1242500.0 | 18.77 |
| 2021-01-11 | 18.61 | 17.93 | 18.08 | 18.41 | 1253700.0 | 18.41 |
| 2021-01-08 | 18.85 | 18.24 | 18.71 | 18.71 | 1404300.0 | 18.71 |
| 2021-01-07 | 19.2 | 18.51 | 18.94 | 18.67 | 1777800.0 | 18.67 |
| 2021-01-06 | 18.69 | 17.46 | 17.87 | 18.68 | 2651500.0 | 18.68 |
| 2021-01-05 | 17.33 | 16.05 | 16.05 | 17.23 | 1454000.0 | 17.23 |
| 2021-01-04 | 17.44 | 15.97 | 17.19 | 15.98 | 1944900.0 | 15.98 |
| 2020-12-31 | 17.02 | 16.57 | 16.75 | 16.77 | 929600.0 | 16.77 |
| 2020-12-30 | 17.0 | 16.32 | 16.42 | 16.83 | 1250700.0 | 16.83 |
| 2020-12-29 | 16.54 | 15.97 | 16.44 | 16.32 | 1300600.0 | 16.32 |
| 2020-12-28 | 17.18 | 16.38 | 16.85 | 16.42 | 1059800.0 | 16.42 |
| 2020-12-24 | 16.95 | 16.51 | 16.95 | 16.69 | 609700.0 | 16.69 |
| 2020-12-23 | 17.01 | 16.34 | 16.44 | 16.78 | 1345600.0 | 16.78 |
| 2020-12-22 | 16.38 | 15.93 | 16.13 | 16.27 | 1011800.0 | 16.27 |
| 2020-12-21 | 16.22 | 15.35 | 15.84 | 16.16 | 1546600.0 | 16.16 |
| 2020-12-18 | 16.7 | 15.94 | 16.66 | 16.04 | 4316700.0 | 16.04 |
| 2020-12-17 | 16.75 | 16.32 | 16.6 | 16.69 | 1297800.0 | 16.69 |
| 2020-12-16 | 17.08 | 16.39 | 16.83 | 16.46 | 1217000.0 | 16.46 |
| 2020-12-15 | 17.06 | 16.24 | 16.8 | 17.0 | 2414900.0 | 17.0 |
| 2020-12-14 | 17.11 | 16.26 | 17.02 | 16.3 | 2347500.0 | 16.3 |
| 2020-12-11 | 16.63 | 16.06 | 16.46 | 16.54 | 1160800.0 | 16.54 |
| 2020-12-10 | 16.89 | 16.43 | 16.49 | 16.7 | 1620500.0 | 16.7 |
| 2020-12-09 | 17.48 | 16.23 | 17.34 | 16.62 | 1867700.0 | 16.62 |
| 2020-12-08 | 17.47 | 16.95 | 17.0 | 17.14 | 1693400.0 | 17.14 |
| 2020-12-07 | 17.6 | 17.01 | 17.15 | 17.32 | 4165700.0 | 17.32 |
| 2020-12-04 | 16.92 | 15.75 | 16.3 | 16.91 | 4239300.0 | 16.91 |
| 2020-12-03 | 15.51 | 14.67 | 15.13 | 15.49 | 2432700.0 | 15.49 |
| 2020-12-02 | 15.32 | 14.51 | 14.52 | 15.2 | 2935500.0 | 15.2 |
| 2020-12-01 | 14.21 | 13.84 | 13.94 | 14.05 | 1874500.0 | 14.05 |
| 2020-11-30 | 14.28 | 13.48 | 14.13 | 13.49 | 1491700.0 | 13.49 |
| 2020-11-27 | 14.65 | 14.17 | 14.46 | 14.29 | 485700.0 | 14.29 |
| 2020-11-25 | 14.62 | 13.97 | 14.3 | 14.37 | 999500.0 | 14.37 |
| 2020-11-24 | 15.08 | 14.41 | 14.9 | 14.51 | 2864100.0 | 14.51 |
| 2020-11-23 | 14.51 | 14.15 | 14.34 | 14.36 | 4127400.0 | 14.36 |
| 2020-11-20 | 14.0 | 13.28 | 13.3 | 13.98 | 1758200.0 | 13.98 |
| 2020-11-19 | 13.78 | 13.03 | 13.5 | 13.4 | 2402700.0 | 13.4 |
| 2020-11-18 | 13.95 | 13.44 | 13.79 | 13.54 | 2071300.0 | 13.54 |
| 2020-11-17 | 13.66 | 12.73 | 13.0 | 13.56 | 2440000.0 | 13.56 |
| 2020-11-16 | 13.3 | 12.65 | 13.07 | 13.3 | 2074800.0 | 13.3 |
| 2020-11-13 | 12.72 | 11.7 | 11.75 | 12.58 | 2219100.0 | 12.58 |
| 2020-11-12 | 11.88 | 11.4 | 11.6 | 11.62 | 1430100.0 | 11.62 |
| 2020-11-11 | 12.32 | 11.66 | 12.24 | 11.88 | 1456300.0 | 11.88 |
| 2020-11-10 | 12.37 | 11.75 | 11.85 | 12.24 | 2181500.0 | 12.24 |
| 2020-11-09 | 11.96 | 11.21 | 11.21 | 11.63 | 2991400.0 | 11.63 |
| 2020-11-06 | 10.36 | 9.88 | 10.26 | 10.08 | 1478200.0 | 10.08 |
| 2020-11-05 | 10.37 | 9.44 | 9.5 | 10.15 | 2484200.0 | 10.15 |
| 2020-11-04 | 9.73 | 9.22 | 9.66 | 9.42 | 2259200.0 | 9.42 |
| 2020-11-03 | 10.09 | 9.65 | 9.89 | 10.02 | 1979400.0 | 10.02 |
| 2020-11-02 | 9.7 | 8.99 | 9.34 | 9.68 | 2539600.0 | 9.68 |
| 2020-10-30 | 9.6 | 8.9 | 9.38 | 9.21 | 3044800.0 | 9.21 |
| 2020-10-29 | 9.54 | 8.34 | 8.5 | 9.44 | 3863100.0 | 9.44 |
| 2020-10-28 | 8.72 | 8.24 | 8.68 | 8.27 | 2608400.0 | 8.27 |
| 2020-10-27 | 9.17 | 8.87 | 9.1 | 8.87 | 1715500.0 | 8.87 |
| 2020-10-26 | 9.46 | 9.08 | 9.46 | 9.2 | 1121100.0 | 9.2 |
| 2020-10-23 | 9.85 | 9.5 | 9.65 | 9.65 | 1415000.0 | 9.65 |
| 2020-10-22 | 9.5 | 8.83 | 9.05 | 9.45 | 2051400.0 | 9.45 |
| 2020-10-21 | 9.27 | 8.95 | 9.09 | 9.01 | 1300900.0 | 9.01 |
| 2020-10-20 | 9.67 | 9.08 | 9.58 | 9.14 | 1488700.0 | 9.14 |
| 2020-10-19 | 9.84 | 9.38 | 9.59 | 9.41 | 1403800.0 | 9.41 |
| 2020-10-16 | 9.74 | 9.31 | 9.31 | 9.46 | 2112600.0 | 9.46 |
| 2020-10-15 | 9.35 | 8.8 | 8.9 | 9.28 | 1140400.0 | 9.28 |
| 2020-10-14 | 9.2 | 8.9 | 8.99 | 9.12 | 1304400.0 | 9.12 |
| 2020-10-13 | 9.19 | 8.93 | 9.06 | 8.93 | 1793400.0 | 8.93 |
| 2020-10-12 | 9.45 | 9.15 | 9.32 | 9.21 | 1091900.0 | 9.21 |
| 2020-10-09 | 9.92 | 9.4 | 9.91 | 9.4 | 1200500.0 | 9.4 |
| 2020-10-08 | 9.89 | 9.52 | 9.69 | 9.78 | 2346900.0 | 9.78 |
| 2020-10-07 | 9.71 | 9.25 | 9.32 | 9.59 | 1914800.0 | 9.59 |
| 2020-10-06 | 9.98 | 9.11 | 9.94 | 9.14 | 2561800.0 | 9.14 |
| 2020-10-05 | 9.98 | 9.63 | 9.77 | 9.75 | 1505400.0 | 9.75 |
| 2020-10-02 | 9.65 | 8.85 | 8.9 | 9.59 | 2382200.0 | 9.59 |
| 2020-10-01 | 9.23 | 8.74 | 8.74 | 9.22 | 1937800.0 | 9.22 |
| 2020-09-30 | 9.32 | 8.69 | 8.74 | 8.72 | 2590500.0 | 8.72 |
| 2020-09-29 | 9.3 | 8.65 | 9.21 | 8.74 | 3655200.0 | 8.74 |
| 2020-09-28 | 9.77 | 9.29 | 9.61 | 9.29 | 2006300.0 | 9.29 |
| 2020-09-25 | 9.37 | 8.87 | 8.94 | 9.36 | 3288900.0 | 9.36 |
| 2020-09-24 | 9.21 | 8.7 | 8.91 | 9.08 | 3143800.0 | 9.08 |
| 2020-09-23 | 9.33 | 8.91 | 9.2 | 8.97 | 3276900.0 | 8.97 |
| 2020-09-22 | 9.4 | 9.13 | 9.4 | 9.22 | 2784800.0 | 9.22 |
| 2020-09-21 | 9.44 | 9.03 | 9.22 | 9.38 | 3163100.0 | 9.38 |
| 2020-09-18 | 10.09 | 9.53 | 9.77 | 9.59 | 24623700.0 | 9.59 |
| 2020-09-17 | 9.9 | 9.35 | 9.47 | 9.74 | 2601300.0 | 9.74 |
| 2020-09-16 | 9.71 | 8.93 | 9.14 | 9.65 | 3243000.0 | 9.65 |
| 2020-09-15 | 9.16 | 8.83 | 8.95 | 9.1 | 2385100.0 | 9.1 |
| 2020-09-14 | 8.93 | 8.6 | 8.72 | 8.88 | 1584100.0 | 8.88 |
| 2020-09-11 | 8.76 | 8.34 | 8.49 | 8.69 | 1725300.0 | 8.69 |
| 2020-09-10 | 8.88 | 8.52 | 8.85 | 8.52 | 1688600.0 | 8.52 |
| 2020-09-09 | 9.14 | 8.61 | 9.09 | 8.77 | 2307400.0 | 8.77 |
| 2020-09-08 | 9.42 | 8.93 | 9.42 | 9.02 | 3124300.0 | 9.02 |
| 2020-09-04 | 9.35 | 8.72 | 9.02 | 8.99 | 2215500.0 | 8.99 |
| 2020-09-03 | 9.0 | 8.57 | 8.76 | 8.79 | 2294100.0 | 8.79 |
| 2020-09-02 | 8.74 | 8.34 | 8.43 | 8.72 | 1500500.0 | 8.72 |
| 2020-09-01 | 8.59 | 8.04 | 8.18 | 8.43 | 1520700.0 | 8.43 |
| 2020-08-31 | 8.79 | 8.29 | 8.69 | 8.33 | 2051700.0 | 8.33 |
| 2020-08-28 | 8.72 | 8.47 | 8.51 | 8.65 | 1111500.0 | 8.65 |
| 2020-08-27 | 8.66 | 8.32 | 8.4 | 8.47 | 1862100.0 | 8.47 |
| 2020-08-26 | 8.65 | 8.28 | 8.59 | 8.29 | 1256200.0 | 8.29 |
| 2020-08-25 | 8.89 | 8.45 | 8.73 | 8.64 | 1143100.0 | 8.64 |
| 2020-08-24 | 8.68 | 8.29 | 8.42 | 8.64 | 1997500.0 | 8.64 |
| 2020-08-21 | 8.54 | 8.23 | 8.49 | 8.28 | 2048000.0 | 8.28 |
| 2020-08-20 | 8.72 | 8.41 | 8.5 | 8.63 | 980600.0 | 8.63 |
| 2020-08-19 | 9.0 | 8.6 | 8.74 | 8.65 | 1405800.0 | 8.65 |
| 2020-08-18 | 9.14 | 8.73 | 9.1 | 8.76 | 1953500.0 | 8.76 |
| 2020-08-17 | 9.24 | 9.02 | 9.2 | 9.08 | 1784900.0 | 9.08 |
| 2020-08-14 | 9.32 | 8.71 | 8.8 | 9.19 | 2643300.0 | 9.19 |
| 2020-08-13 | 9.14 | 8.72 | 8.9 | 8.89 | 3877900.0 | 8.89 |
| 2020-08-12 | 9.89 | 9.21 | 9.83 | 9.32 | 1839900.0 | 9.32 |
| 2020-08-11 | 10.18 | 9.59 | 9.95 | 9.6 | 3108500.0 | 9.6 |
| 2020-08-10 | 9.77 | 9.22 | 9.22 | 9.64 | 4253800.0 | 9.64 |
| 2020-08-07 | 9.22 | 8.82 | 9.01 | 9.14 | 2594700.0 | 9.14 |
| 2020-08-06 | 9.34 | 9.06 | 9.12 | 9.15 | 2375700.0 | 9.15 |
| 2020-08-05 | 9.6 | 9.16 | 9.33 | 9.2 | 3569800.0 | 9.2 |
| 2020-08-04 | 9.33 | 8.29 | 8.66 | 9.14 | 5989100.0 | 9.14 |
| 2020-08-03 | 9.09 | 8.65 | 8.79 | 8.88 | 2642200.0 | 8.88 |
| 2020-07-31 | 9.11 | 8.57 | 8.97 | 8.69 | 2083000.0 | 8.69 |
| 2020-07-30 | 9.1 | 8.66 | 8.9 | 9.06 | 1884400.0 | 9.06 |
| 2020-07-29 | 9.24 | 8.99 | 9.1 | 9.17 | 2281500.0 | 9.17 |
| 2020-07-28 | 9.29 | 9.04 | 9.16 | 9.06 | 908300.0 | 9.06 |
| 2020-07-27 | 9.45 | 9.1 | 9.38 | 9.25 | 1514000.0 | 9.25 |
| 2020-07-24 | 9.58 | 9.31 | 9.47 | 9.38 | 1361800.0 | 9.38 |
| 2020-07-23 | 9.82 | 9.26 | 9.5 | 9.46 | 3086200.0 | 9.46 |
| 2020-07-22 | 9.74 | 9.48 | 9.53 | 9.6 | 2003000.0 | 9.6 |
| 2020-07-21 | 9.9 | 9.57 | 9.78 | 9.64 | 2656900.0 | 9.64 |
| 2020-07-20 | 9.88 | 9.4 | 9.78 | 9.47 | 4795700.0 | 9.47 |
| 2020-07-17 | 10.29 | 9.74 | 10.08 | 9.78 | 5386400.0 | 9.78 |
| 2020-07-16 | 10.66 | 9.96 | 10.66 | 10.03 | 3014100.0 | 10.03 |
| 2020-07-15 | 11.06 | 10.55 | 10.71 | 10.81 | 3380600.0 | 10.81 |
| 2020-07-14 | 10.44 | 9.78 | 10.1 | 10.39 | 1842800.0 | 10.39 |
| 2020-07-13 | 10.37 | 9.83 | 9.89 | 10.15 | 2938000.0 | 10.15 |
| 2020-07-10 | 9.67 | 9.16 | 9.17 | 9.67 | 1579000.0 | 9.67 |
| 2020-07-09 | 9.62 | 8.97 | 9.58 | 9.15 | 1641000.0 | 9.15 |
| 2020-07-08 | 9.9 | 9.49 | 9.84 | 9.61 | 1533700.0 | 9.61 |
| 2020-07-07 | 10.29 | 9.8 | 10.2 | 9.84 | 1458000.0 | 9.84 |
| 2020-07-06 | 10.7 | 10.2 | 10.62 | 10.41 | 1371300.0 | 10.41 |
| 2020-07-02 | 10.82 | 9.96 | 10.42 | 10.19 | 1702300.0 | 10.19 |
| 2020-07-01 | 10.45 | 9.83 | 10.27 | 10.01 | 1810900.0 | 10.01 |
| 2020-06-30 | 10.32 | 9.82 | 10.12 | 10.19 | 3463800.0 | 10.19 |
| 2020-06-29 | 10.38 | 9.59 | 9.68 | 10.28 | 2603200.0 | 10.28 |
| 2020-06-26 | 9.41 | 9.13 | 9.2 | 9.39 | 3490600.0 | 9.39 |
| 2020-06-25 | 9.44 | 8.91 | 9.1 | 9.43 | 2929100.0 | 9.43 |
| 2020-06-24 | 10.01 | 9.21 | 9.82 | 9.25 | 2544900.0 | 9.25 |
| 2020-06-23 | 10.64 | 9.98 | 10.55 | 10.09 | 2273800.0 | 10.09 |
| 2020-06-22 | 10.28 | 9.38 | 9.76 | 10.25 | 3543200.0 | 10.25 |
| 2020-06-19 | 10.66 | 9.65 | 10.54 | 9.91 | 6077700.0 | 9.91 |
| 2020-06-18 | 10.74 | 10.38 | 10.49 | 10.48 | 9382000.0 | 10.48 |
| 2020-06-17 | 11.06 | 10.23 | 10.23 | 10.68 | 5558100.0 | 10.68 |
| 2020-06-16 | 10.92 | 10.14 | 10.8 | 10.72 | 2491000.0 | 10.72 |
| 2020-06-15 | 9.94 | 9.0 | 9.2 | 9.92 | 2846200.0 | 9.92 |
| 2020-06-12 | 10.07 | 9.29 | 9.93 | 9.75 | 2038900.0 | 9.75 |
| 2020-06-11 | 10.2 | 9.08 | 9.44 | 9.1 | 3341400.0 | 9.1 |
| 2020-06-10 | 11.22 | 10.18 | 11.18 | 10.44 | 3140800.0 | 10.44 |
| 2020-06-09 | 11.58 | 10.87 | 11.31 | 11.27 | 2943800.0 | 11.27 |
| 2020-06-08 | 12.27 | 11.56 | 12.2 | 11.84 | 3563500.0 | 11.84 |
| 2020-06-05 | 12.6 | 11.81 | 12.13 | 12.13 | 3992500.0 | 12.13 |
| 2020-06-04 | 11.63 | 10.51 | 10.55 | 11.09 | 4448100.0 | 11.09 |
| 2020-06-03 | 10.71 | 9.65 | 9.75 | 10.48 | 3838100.0 | 10.48 |
| 2020-06-02 | 9.62 | 9.24 | 9.31 | 9.32 | 2308200.0 | 9.32 |
| 2020-06-01 | 9.3 | 8.7 | 8.82 | 9.11 | 2239400.0 | 9.11 |
| 2020-05-29 | 8.81 | 8.39 | 8.55 | 8.68 | 2038100.0 | 8.68 |
| 2020-05-28 | 9.52 | 8.72 | 9.49 | 8.75 | 2393000.0 | 8.75 |
| 2020-05-27 | 9.2 | 8.59 | 9.05 | 9.18 | 2574300.0 | 9.18 |
| 2020-05-26 | 8.79 | 8.26 | 8.35 | 8.62 | 2443600.0 | 8.62 |
| 2020-05-22 | 7.91 | 7.66 | 7.87 | 7.85 | 1118700.0 | 7.85 |
| 2020-05-21 | 8.13 | 7.71 | 7.8 | 7.81 | 2457500.0 | 7.81 |
| 2020-05-20 | 8.29 | 7.72 | 7.84 | 7.84 | 2645500.0 | 7.84 |
| 2020-05-19 | 7.84 | 7.24 | 7.5 | 7.69 | 3822700.0 | 7.69 |
| 2020-05-18 | 7.86 | 7.35 | 7.4 | 7.66 | 3012800.0 | 7.66 |
| 2020-05-15 | 7.09 | 6.71 | 6.87 | 6.9 | 1339200.0 | 6.9 |
| 2020-05-14 | 6.89 | 6.21 | 6.4 | 6.87 | 2518400.0 | 6.87 |
| 2020-05-13 | 6.98 | 6.48 | 6.98 | 6.6 | 3397700.0 | 6.6 |
| 2020-05-12 | 7.77 | 6.96 | 7.63 | 6.97 | 2814200.0 | 6.97 |
| 2020-05-11 | 8.09 | 7.46 | 7.96 | 7.5 | 3408700.0 | 7.5 |
| 2020-05-08 | 8.42 | 7.97 | 8.15 | 8.29 | 3057100.0 | 8.29 |
| 2020-05-07 | 8.19 | 7.6 | 7.74 | 7.97 | 2107300.0 | 7.97 |
| 2020-05-06 | 7.91 | 7.32 | 7.79 | 7.48 | 2298500.0 | 7.48 |
| 2020-05-05 | 8.48 | 7.7 | 7.75 | 7.79 | 6073700.0 | 7.79 |
| 2020-05-04 | 7.38 | 6.86 | 7.01 | 7.2 | 2596800.0 | 7.2 |
| 2020-05-01 | 7.4 | 7.07 | 7.14 | 7.18 | 2523400.0 | 7.18 |
| 2020-04-30 | 8.02 | 7.4 | 7.9 | 7.51 | 3402300.0 | 7.51 |
| 2020-04-29 | 8.49 | 7.89 | 7.92 | 8.32 | 3750400.0 | 8.32 |
| 2020-04-28 | 8.24 | 7.44 | 8.03 | 7.51 | 3149900.0 | 7.51 |
| 2020-04-27 | 7.64 | 6.5 | 6.54 | 7.47 | 3500800.0 | 7.47 |
| 2020-04-24 | 7.12 | 6.46 | 7.06 | 6.49 | 4050600.0 | 6.49 |
| 2020-04-23 | 7.4 | 6.83 | 6.83 | 7.0 | 2271100.0 | 7.0 |
| 2020-04-22 | 7.32 | 6.71 | 7.18 | 6.72 | 2541800.0 | 6.72 |
| 2020-04-21 | 7.14 | 6.86 | 7.01 | 6.99 | 2726700.0 | 6.99 |
| 2020-04-20 | 7.63 | 7.03 | 7.56 | 7.19 | 3534700.0 | 7.19 |
| 2020-04-17 | 8.44 | 7.68 | 8.1 | 7.96 | 3729900.0 | 7.96 |
| 2020-04-16 | 7.68 | 7.11 | 7.45 | 7.59 | 2235000.0 | 7.59 |
| 2020-04-15 | 8.07 | 7.18 | 7.91 | 7.49 | 4209200.0 | 7.49 |
| 2020-04-14 | 9.33 | 8.39 | 8.94 | 8.46 | 2811300.0 | 8.46 |
| 2020-04-13 | 9.65 | 8.6 | 9.65 | 8.66 | 2888300.0 | 8.66 |
| 2020-04-09 | 10.26 | 9.63 | 9.76 | 9.83 | 2382400.0 | 9.83 |
| 2020-04-08 | 9.81 | 8.93 | 9.03 | 9.51 | 2119700.0 | 9.51 |
| 2020-04-07 | 10.43 | 8.79 | 9.77 | 8.93 | 2605200.0 | 8.93 |
| 2020-04-06 | 9.17 | 8.48 | 8.51 | 8.87 | 3045900.0 | 8.87 |
| 2020-04-03 | 8.05 | 7.6 | 7.9 | 7.98 | 3441000.0 | 7.98 |
| 2020-04-02 | 8.59 | 7.61 | 7.75 | 7.93 | 1796900.0 | 7.93 |
| 2020-04-01 | 8.43 | 7.5 | 7.97 | 7.8 | 2800700.0 | 7.8 |
| 2020-03-31 | 8.95 | 8.18 | 8.75 | 8.5 | 3503100.0 | 8.5 |
| 2020-03-30 | 9.24 | 8.13 | 8.8 | 8.75 | 3546900.0 | 8.75 |
| 2020-03-27 | 9.35 | 7.88 | 8.01 | 9.01 | 3765100.0 | 9.01 |
| 2020-03-26 | 8.63 | 7.36 | 7.53 | 8.54 | 5508800.0 | 8.54 |
| 2020-03-25 | 7.52 | 5.9 | 6.03 | 7.31 | 6310200.0 | 7.31 |
| 2020-03-24 | 6.13 | 5.4 | 5.7 | 5.6 | 6815800.0 | 5.6 |
| 2020-03-23 | 6.58 | 4.95 | 6.46 | 5.23 | 5940400.0 | 5.23 |
| 2020-03-20 | 7.54 | 6.22 | 7.25 | 6.25 | 4015400.0 | 6.25 |
| 2020-03-19 | 7.72 | 6.35 | 7.01 | 7.53 | 3253000.0 | 7.53 |
| 2020-03-18 | 8.06 | 6.98 | 7.99 | 7.0 | 3122000.0 | 7.0 |
| 2020-03-17 | 8.88 | 7.5 | 8.16 | 8.58 | 4043400.0 | 8.58 |
| 2020-03-16 | 9.12 | 8.0 | 8.91 | 8.01 | 3946900.0 | 8.01 |
| 2020-03-13 | 10.86 | 9.37 | 10.86 | 10.0 | 3341800.0 | 10.0 |
| 2020-03-12 | 11.14 | 9.89 | 10.4 | 10.0 | 2864000.0 | 10.0 |
| 2020-03-11 | 13.28 | 11.48 | 13.16 | 11.59 | 3510300.0 | 11.59 |
| 2020-03-10 | 14.65 | 12.94 | 14.3 | 13.66 | 3173200.0 | 13.66 |
| 2020-03-09 | 14.35 | 13.26 | 14.1 | 13.27 | 3083300.0 | 13.27 |
| 2020-03-06 | 16.0 | 15.28 | 15.69 | 15.49 | 2229500.0 | 15.49 |
| 2020-03-05 | 16.71 | 15.9 | 16.46 | 16.27 | 1569300.0 | 16.27 |
| 2020-03-04 | 17.33 | 16.88 | 17.3 | 17.07 | 2117100.0 | 17.07 |
| 2020-03-03 | 17.6 | 16.53 | 17.03 | 16.9 | 1796500.0 | 16.9 |
| 2020-03-02 | 17.39 | 16.49 | 17.35 | 16.93 | 2268400.0 | 16.93 |
| 2020-02-28 | 17.99 | 16.9 | 16.93 | 17.09 | 2731600.0 | 17.09 |
| 2020-02-27 | 18.78 | 17.47 | 17.63 | 17.72 | 2066500.0 | 17.72 |
| 2020-02-26 | 19.09 | 18.14 | 18.86 | 18.2 | 2049800.0 | 18.2 |
| 2020-02-25 | 19.68 | 18.35 | 19.55 | 18.59 | 1491500.0 | 18.59 |
| 2020-02-24 | 19.75 | 19.13 | 19.3 | 19.45 | 1128300.0 | 19.45 |
| 2020-02-21 | 20.47 | 19.87 | 20.14 | 20.41 | 1210900.0 | 20.41 |
| 2020-02-20 | 20.78 | 20.02 | 20.12 | 20.26 | 1098100.0 | 20.26 |
| 2020-02-19 | 20.45 | 19.82 | 19.97 | 20.36 | 1195700.0 | 20.36 |
| 2020-02-18 | 20.25 | 19.56 | 19.93 | 19.87 | 1511500.0 | 19.87 |