| 名前 | Astronics Corporation Common Stock |
| ティッカー | ATRO |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 16.25 | 15.83 | 15.97 | 16.14 | 228400.0 | 16.14 |
| 2021-02-12 | 15.95 | 15.29 | 15.55 | 15.74 | 244600.0 | 15.74 |
| 2021-02-11 | 15.83 | 15.05 | 15.36 | 15.56 | 250900.0 | 15.56 |
| 2021-02-10 | 15.68 | 15.2 | 15.4 | 15.35 | 243000.0 | 15.35 |
| 2021-02-09 | 15.29 | 14.44 | 14.81 | 15.17 | 481300.0 | 15.17 |
| 2021-02-08 | 14.84 | 14.14 | 14.29 | 14.81 | 386600.0 | 14.81 |
| 2021-02-05 | 14.31 | 13.99 | 14.26 | 14.08 | 148700.0 | 14.08 |
| 2021-02-04 | 14.08 | 13.64 | 13.76 | 14.01 | 183200.0 | 14.01 |
| 2021-02-03 | 13.65 | 13.16 | 13.16 | 13.61 | 212000.0 | 13.61 |
| 2021-02-02 | 13.15 | 12.31 | 12.58 | 13.09 | 206800.0 | 13.09 |
| 2021-02-01 | 12.8 | 12.11 | 12.59 | 12.29 | 278300.0 | 12.29 |
| 2021-01-29 | 13.5 | 12.41 | 13.42 | 12.46 | 285600.0 | 12.46 |
| 2021-01-28 | 13.96 | 13.11 | 13.78 | 13.35 | 333600.0 | 13.35 |
| 2021-01-27 | 14.31 | 13.46 | 14.01 | 13.53 | 359200.0 | 13.53 |
| 2021-01-26 | 14.61 | 14.15 | 14.29 | 14.39 | 443800.0 | 14.39 |
| 2021-01-25 | 14.66 | 13.89 | 14.64 | 14.03 | 932000.0 | 14.03 |
| 2021-01-22 | 14.8 | 14.03 | 14.23 | 14.67 | 274200.0 | 14.67 |
| 2021-01-21 | 14.55 | 14.07 | 14.55 | 14.45 | 384800.0 | 14.45 |
| 2021-01-20 | 14.64 | 14.41 | 14.58 | 14.5 | 233800.0 | 14.5 |
| 2021-01-19 | 14.56 | 14.24 | 14.42 | 14.52 | 241500.0 | 14.52 |
| 2021-01-15 | 14.18 | 13.8 | 14.07 | 14.14 | 334200.0 | 14.14 |
| 2021-01-14 | 14.72 | 14.09 | 14.25 | 14.38 | 412700.0 | 14.38 |
| 2021-01-13 | 14.09 | 13.22 | 13.31 | 14.0 | 376300.0 | 14.0 |
| 2021-01-12 | 13.42 | 12.97 | 12.97 | 13.39 | 176700.0 | 13.39 |
| 2021-01-11 | 13.38 | 12.8 | 12.85 | 12.91 | 177700.0 | 12.91 |
| 2021-01-08 | 13.18 | 12.45 | 12.92 | 13.14 | 321700.0 | 13.14 |
| 2021-01-07 | 13.2 | 12.65 | 13.12 | 12.71 | 164700.0 | 12.71 |
| 2021-01-06 | 13.44 | 12.58 | 12.77 | 13.02 | 460900.0 | 13.02 |
| 2021-01-05 | 12.7 | 12.12 | 12.12 | 12.47 | 207100.0 | 12.47 |
| 2021-01-04 | 13.34 | 12.0 | 13.34 | 12.14 | 263800.0 | 12.14 |
| 2020-12-31 | 13.32 | 12.94 | 13.06 | 13.23 | 192200.0 | 13.23 |
| 2020-12-30 | 13.4 | 12.82 | 12.82 | 13.15 | 191400.0 | 13.15 |
| 2020-12-29 | 13.65 | 12.58 | 13.65 | 12.75 | 310800.0 | 12.75 |
| 2020-12-28 | 14.11 | 13.21 | 13.25 | 13.64 | 353700.0 | 13.64 |
| 2020-12-24 | 13.5 | 12.75 | 13.03 | 13.08 | 381400.0 | 13.08 |
| 2020-12-23 | 13.13 | 12.0 | 12.13 | 13.09 | 379900.0 | 13.09 |
| 2020-12-22 | 12.17 | 11.71 | 12.12 | 11.95 | 205600.0 | 11.95 |
| 2020-12-21 | 12.29 | 11.79 | 11.85 | 11.98 | 437100.0 | 11.98 |
| 2020-12-18 | 12.59 | 12.03 | 12.28 | 12.4 | 515900.0 | 12.4 |
| 2020-12-17 | 12.37 | 11.8 | 11.93 | 12.26 | 260300.0 | 12.26 |
| 2020-12-16 | 12.34 | 11.71 | 12.13 | 11.95 | 287500.0 | 11.95 |
| 2020-12-15 | 12.17 | 11.57 | 11.79 | 12.09 | 236100.0 | 12.09 |
| 2020-12-14 | 12.22 | 11.59 | 11.91 | 11.64 | 230000.0 | 11.64 |
| 2020-12-11 | 12.03 | 11.48 | 12.03 | 11.68 | 270000.0 | 11.68 |
| 2020-12-10 | 12.34 | 11.92 | 12.01 | 12.12 | 316100.0 | 12.12 |
| 2020-12-09 | 12.95 | 11.78 | 12.83 | 12.2 | 354000.0 | 12.2 |
| 2020-12-08 | 12.73 | 12.23 | 12.36 | 12.62 | 354700.0 | 12.62 |
| 2020-12-07 | 13.24 | 12.36 | 13.12 | 12.48 | 456200.0 | 12.48 |
| 2020-12-04 | 13.18 | 12.65 | 12.9 | 13.15 | 381300.0 | 13.15 |
| 2020-12-03 | 12.94 | 12.31 | 12.86 | 12.69 | 430700.0 | 12.69 |
| 2020-12-02 | 12.59 | 11.5 | 11.8 | 12.5 | 393900.0 | 12.5 |
| 2020-12-01 | 12.65 | 11.98 | 12.4 | 12.02 | 379400.0 | 12.02 |
| 2020-11-30 | 12.2 | 11.25 | 12.2 | 11.42 | 1050300.0 | 11.42 |
| 2020-11-27 | 12.73 | 11.92 | 12.64 | 12.3 | 202200.0 | 12.3 |
| 2020-11-25 | 12.82 | 11.95 | 12.38 | 12.55 | 378700.0 | 12.55 |
| 2020-11-24 | 13.6 | 11.95 | 13.46 | 12.64 | 888900.0 | 12.64 |
| 2020-11-23 | 13.15 | 11.84 | 12.27 | 12.82 | 1083100.0 | 12.82 |
| 2020-11-20 | 11.45 | 10.31 | 10.33 | 11.28 | 1326000.0 | 11.28 |
| 2020-11-19 | 9.54 | 8.99 | 9.2 | 9.5 | 352100.0 | 9.5 |
| 2020-11-18 | 10.12 | 9.2 | 9.76 | 9.29 | 586600.0 | 9.29 |
| 2020-11-17 | 9.33 | 8.55 | 9.01 | 9.29 | 376000.0 | 9.29 |
| 2020-11-16 | 9.47 | 9.05 | 9.08 | 9.26 | 503000.0 | 9.26 |
| 2020-11-13 | 8.76 | 7.75 | 7.76 | 8.71 | 291100.0 | 8.71 |
| 2020-11-12 | 8.19 | 7.52 | 8.19 | 7.64 | 586500.0 | 7.64 |
| 2020-11-11 | 8.93 | 8.28 | 8.93 | 8.4 | 652700.0 | 8.4 |
| 2020-11-10 | 9.21 | 8.66 | 8.77 | 8.85 | 772700.0 | 8.85 |
| 2020-11-09 | 8.92 | 7.55 | 7.55 | 8.5 | 1247600.0 | 8.5 |
| 2020-11-06 | 6.88 | 6.74 | 6.84 | 6.79 | 239200.0 | 6.79 |
| 2020-11-05 | 6.9 | 6.74 | 6.77 | 6.81 | 208200.0 | 6.81 |
| 2020-11-04 | 7.17 | 6.54 | 6.87 | 6.76 | 278400.0 | 6.76 |
| 2020-11-03 | 7.12 | 6.72 | 6.84 | 6.97 | 372800.0 | 6.97 |
| 2020-11-02 | 6.74 | 6.32 | 6.51 | 6.71 | 363900.0 | 6.71 |
| 2020-10-30 | 7.15 | 6.3 | 6.92 | 6.4 | 395500.0 | 6.4 |
| 2020-10-29 | 7.06 | 6.56 | 6.68 | 6.92 | 263900.0 | 6.92 |
| 2020-10-28 | 7.0 | 6.61 | 6.81 | 6.62 | 955700.0 | 6.62 |
| 2020-10-27 | 7.15 | 6.95 | 7.1 | 7.0 | 191700.0 | 7.0 |
| 2020-10-26 | 7.63 | 7.05 | 7.58 | 7.14 | 305600.0 | 7.14 |
| 2020-10-23 | 7.65 | 7.4 | 7.59 | 7.52 | 213000.0 | 7.52 |
| 2020-10-22 | 7.62 | 7.39 | 7.45 | 7.52 | 148100.0 | 7.52 |
| 2020-10-21 | 7.65 | 7.41 | 7.63 | 7.44 | 119300.0 | 7.44 |
| 2020-10-20 | 7.74 | 7.57 | 7.63 | 7.63 | 151600.0 | 7.63 |
| 2020-10-19 | 7.93 | 7.49 | 7.77 | 7.51 | 163200.0 | 7.51 |
| 2020-10-16 | 7.88 | 7.67 | 7.84 | 7.74 | 227900.0 | 7.74 |
| 2020-10-15 | 8.07 | 7.6 | 8.07 | 7.77 | 123700.0 | 7.77 |
| 2020-10-14 | 8.12 | 7.9 | 7.94 | 7.91 | 110800.0 | 7.91 |
| 2020-10-13 | 8.14 | 7.88 | 8.14 | 7.97 | 709100.0 | 7.97 |
| 2020-10-12 | 8.43 | 8.14 | 8.29 | 8.29 | 114000.0 | 8.29 |
| 2020-10-09 | 8.45 | 8.07 | 8.23 | 8.24 | 127900.0 | 8.24 |
| 2020-10-08 | 8.21 | 7.79 | 8.14 | 8.09 | 253300.0 | 8.09 |
| 2020-10-07 | 8.16 | 7.81 | 8.16 | 8.07 | 105700.0 | 8.07 |
| 2020-10-06 | 8.45 | 7.72 | 8.34 | 7.74 | 181800.0 | 7.74 |
| 2020-10-05 | 8.27 | 8.09 | 8.12 | 8.2 | 125300.0 | 8.2 |
| 2020-10-02 | 8.1 | 7.65 | 7.65 | 8.05 | 113800.0 | 8.05 |
| 2020-10-01 | 8.01 | 7.74 | 7.74 | 7.91 | 171600.0 | 7.91 |
| 2020-09-30 | 7.95 | 7.62 | 7.68 | 7.72 | 287500.0 | 7.72 |
| 2020-09-29 | 7.93 | 7.67 | 7.93 | 7.7 | 139200.0 | 7.7 |
| 2020-09-28 | 8.29 | 7.96 | 8.0 | 7.99 | 120000.0 | 7.99 |
| 2020-09-25 | 7.99 | 7.55 | 7.55 | 7.87 | 179400.0 | 7.87 |
| 2020-09-24 | 7.85 | 7.42 | 7.85 | 7.6 | 357200.0 | 7.6 |
| 2020-09-23 | 8.53 | 7.89 | 8.36 | 7.9 | 199200.0 | 7.9 |
| 2020-09-22 | 8.57 | 8.18 | 8.33 | 8.32 | 252900.0 | 8.32 |
| 2020-09-21 | 8.73 | 8.21 | 8.67 | 8.26 | 335400.0 | 8.26 |
| 2020-09-18 | 9.14 | 8.56 | 8.6 | 9.0 | 445500.0 | 9.0 |
| 2020-09-17 | 8.58 | 8.27 | 8.42 | 8.54 | 422700.0 | 8.54 |
| 2020-09-16 | 8.67 | 7.92 | 8.0 | 8.52 | 331200.0 | 8.52 |
| 2020-09-15 | 8.38 | 7.89 | 8.21 | 7.98 | 211800.0 | 7.98 |
| 2020-09-14 | 8.22 | 8.01 | 8.22 | 8.14 | 154900.0 | 8.14 |
| 2020-09-11 | 8.21 | 7.76 | 8.0 | 8.14 | 156000.0 | 8.14 |
| 2020-09-10 | 8.35 | 7.9 | 8.28 | 7.92 | 198600.0 | 7.92 |
| 2020-09-09 | 8.6 | 8.22 | 8.6 | 8.26 | 137900.0 | 8.26 |
| 2020-09-08 | 8.81 | 8.48 | 8.7 | 8.49 | 200700.0 | 8.49 |
| 2020-09-04 | 9.25 | 8.7 | 9.16 | 8.83 | 229500.0 | 8.83 |
| 2020-09-03 | 9.57 | 8.88 | 9.27 | 8.92 | 204000.0 | 8.92 |
| 2020-09-02 | 9.56 | 8.96 | 8.97 | 9.29 | 262300.0 | 9.29 |
| 2020-09-01 | 9.07 | 8.75 | 8.96 | 8.96 | 208100.0 | 8.96 |
| 2020-08-31 | 9.58 | 9.0 | 9.58 | 9.04 | 387100.0 | 9.04 |
| 2020-08-28 | 9.73 | 9.32 | 9.43 | 9.68 | 149400.0 | 9.68 |
| 2020-08-27 | 9.74 | 9.21 | 9.22 | 9.3 | 150700.0 | 9.3 |
| 2020-08-26 | 9.56 | 9.16 | 9.46 | 9.22 | 153500.0 | 9.22 |
| 2020-08-25 | 9.74 | 9.24 | 9.69 | 9.45 | 225500.0 | 9.45 |
| 2020-08-24 | 9.66 | 9.18 | 9.41 | 9.58 | 267900.0 | 9.58 |
| 2020-08-21 | 9.63 | 9.26 | 9.5 | 9.32 | 205000.0 | 9.32 |
| 2020-08-20 | 9.83 | 9.56 | 9.69 | 9.62 | 109800.0 | 9.62 |
| 2020-08-19 | 10.17 | 9.8 | 9.89 | 9.85 | 137100.0 | 9.85 |
| 2020-08-18 | 10.19 | 9.65 | 10.08 | 9.83 | 193500.0 | 9.83 |
| 2020-08-17 | 10.95 | 10.01 | 10.46 | 10.08 | 298400.0 | 10.08 |
| 2020-08-14 | 10.46 | 9.98 | 10.02 | 10.33 | 153600.0 | 10.33 |
| 2020-08-13 | 10.65 | 9.86 | 10.0 | 10.17 | 253200.0 | 10.17 |
| 2020-08-12 | 11.01 | 9.85 | 10.92 | 10.13 | 276200.0 | 10.13 |
| 2020-08-11 | 11.56 | 10.69 | 10.82 | 10.72 | 372600.0 | 10.72 |
| 2020-08-10 | 10.96 | 10.38 | 10.79 | 10.6 | 281200.0 | 10.6 |
| 2020-08-07 | 10.74 | 9.99 | 9.99 | 10.69 | 304700.0 | 10.69 |
| 2020-08-06 | 10.16 | 9.52 | 9.67 | 10.12 | 382900.0 | 10.12 |
| 2020-08-05 | 9.67 | 9.19 | 9.26 | 9.64 | 259000.0 | 9.64 |
| 2020-08-04 | 9.19 | 8.8 | 8.8 | 9.16 | 247000.0 | 9.16 |
| 2020-08-03 | 8.89 | 8.51 | 8.62 | 8.74 | 249300.0 | 8.74 |
| 2020-07-31 | 8.92 | 8.12 | 8.64 | 8.7 | 266000.0 | 8.7 |
| 2020-07-30 | 8.87 | 8.39 | 8.85 | 8.64 | 173500.0 | 8.64 |
| 2020-07-29 | 9.18 | 8.78 | 9.05 | 8.81 | 168000.0 | 8.81 |
| 2020-07-28 | 9.26 | 8.95 | 8.96 | 9.03 | 160800.0 | 9.03 |
| 2020-07-27 | 9.11 | 8.79 | 8.93 | 8.99 | 386000.0 | 8.99 |
| 2020-07-24 | 9.47 | 8.99 | 9.24 | 9.02 | 149800.0 | 9.02 |
| 2020-07-23 | 9.63 | 9.02 | 9.26 | 9.32 | 227400.0 | 9.32 |
| 2020-07-22 | 9.68 | 9.2 | 9.21 | 9.26 | 180400.0 | 9.26 |
| 2020-07-21 | 9.8 | 9.13 | 9.49 | 9.28 | 342000.0 | 9.28 |
| 2020-07-20 | 9.34 | 8.78 | 9.18 | 8.98 | 285900.0 | 8.98 |
| 2020-07-17 | 9.68 | 9.28 | 9.51 | 9.32 | 223600.0 | 9.32 |
| 2020-07-16 | 9.67 | 9.25 | 9.67 | 9.51 | 204400.0 | 9.51 |
| 2020-07-15 | 9.94 | 9.55 | 9.55 | 9.71 | 404400.0 | 9.71 |
| 2020-07-14 | 9.48 | 9.02 | 9.18 | 9.19 | 233400.0 | 9.19 |
| 2020-07-13 | 9.69 | 9.01 | 9.34 | 9.23 | 300300.0 | 9.23 |
| 2020-07-10 | 9.32 | 8.63 | 8.78 | 9.2 | 274800.0 | 9.2 |
| 2020-07-09 | 10.22 | 8.82 | 9.58 | 8.85 | 297100.0 | 8.85 |
| 2020-07-08 | 9.8 | 9.37 | 9.48 | 9.67 | 223300.0 | 9.67 |
| 2020-07-07 | 10.41 | 9.52 | 10.18 | 9.56 | 193700.0 | 9.56 |
| 2020-07-06 | 10.49 | 10.0 | 10.24 | 10.37 | 179000.0 | 10.37 |
| 2020-07-02 | 10.7 | 9.87 | 10.48 | 9.91 | 268400.0 | 9.91 |
| 2020-07-01 | 10.95 | 10.07 | 10.55 | 10.11 | 257900.0 | 10.11 |
| 2020-06-30 | 10.85 | 10.33 | 10.66 | 10.56 | 351400.0 | 10.56 |
| 2020-06-29 | 10.88 | 10.05 | 10.25 | 10.8 | 386900.0 | 10.8 |
| 2020-06-26 | 10.53 | 9.63 | 10.06 | 10.03 | 1216600.0 | 10.03 |
| 2020-06-25 | 10.26 | 8.8 | 8.92 | 10.08 | 556500.0 | 10.08 |
| 2020-06-24 | 10.38 | 9.26 | 10.36 | 9.3 | 532800.0 | 9.3 |
| 2020-06-23 | 10.73 | 10.3 | 10.46 | 10.62 | 569100.0 | 10.62 |
| 2020-06-22 | 10.45 | 9.64 | 10.06 | 10.28 | 519400.0 | 10.28 |
| 2020-06-19 | 10.61 | 9.81 | 10.57 | 10.09 | 1782000.0 | 10.09 |
| 2020-06-18 | 10.79 | 9.97 | 10.12 | 10.28 | 551800.0 | 10.28 |
| 2020-06-17 | 11.16 | 10.31 | 11.16 | 10.39 | 513200.0 | 10.39 |
| 2020-06-16 | 11.99 | 10.93 | 11.83 | 11.15 | 676100.0 | 11.15 |
| 2020-06-15 | 11.05 | 9.88 | 10.47 | 11.05 | 875500.0 | 11.05 |
| 2020-06-12 | 11.46 | 10.68 | 11.22 | 11.11 | 536000.0 | 11.11 |
| 2020-06-11 | 11.36 | 10.15 | 10.98 | 10.19 | 624600.0 | 10.19 |
| 2020-06-10 | 13.35 | 11.37 | 13.31 | 12.09 | 552900.0 | 12.09 |
| 2020-06-09 | 15.3 | 13.08 | 15.01 | 13.15 | 750000.0 | 13.15 |
| 2020-06-08 | 16.8 | 15.05 | 15.89 | 15.46 | 1032100.0 | 15.46 |
| 2020-06-05 | 15.57 | 13.64 | 13.64 | 15.31 | 934600.0 | 15.31 |
| 2020-06-04 | 12.66 | 11.42 | 11.81 | 12.52 | 700600.0 | 12.52 |
| 2020-06-03 | 11.54 | 9.69 | 9.73 | 11.41 | 708800.0 | 11.41 |
| 2020-06-02 | 9.83 | 9.47 | 9.49 | 9.57 | 638300.0 | 9.57 |
| 2020-06-01 | 9.75 | 9.13 | 9.17 | 9.43 | 391600.0 | 9.43 |
| 2020-05-29 | 9.45 | 8.67 | 9.16 | 9.13 | 657900.0 | 9.13 |
| 2020-05-28 | 9.77 | 9.11 | 9.77 | 9.33 | 641100.0 | 9.33 |
| 2020-05-27 | 10.05 | 9.2 | 9.85 | 9.36 | 624000.0 | 9.36 |
| 2020-05-26 | 9.75 | 9.32 | 9.47 | 9.46 | 341400.0 | 9.46 |
| 2020-05-22 | 9.43 | 8.8 | 9.43 | 9.0 | 186700.0 | 9.0 |
| 2020-05-21 | 9.5 | 9.2 | 9.25 | 9.32 | 210100.0 | 9.32 |
| 2020-05-20 | 9.35 | 8.81 | 8.82 | 9.17 | 231400.0 | 9.17 |
| 2020-05-19 | 9.09 | 8.36 | 8.84 | 8.63 | 329400.0 | 8.63 |
| 2020-05-18 | 8.95 | 8.14 | 8.14 | 8.89 | 298400.0 | 8.89 |
| 2020-05-15 | 7.94 | 7.53 | 7.6 | 7.69 | 204200.0 | 7.69 |
| 2020-05-14 | 7.97 | 7.1 | 7.58 | 7.71 | 252800.0 | 7.71 |
| 2020-05-13 | 8.43 | 7.56 | 8.36 | 7.82 | 295700.0 | 7.82 |
| 2020-05-12 | 9.09 | 8.32 | 8.32 | 8.53 | 402500.0 | 8.53 |
| 2020-05-11 | 8.82 | 7.94 | 8.77 | 8.36 | 769400.0 | 8.36 |
| 2020-05-08 | 8.94 | 8.12 | 8.12 | 8.78 | 506600.0 | 8.78 |
| 2020-05-07 | 8.12 | 7.25 | 7.25 | 7.99 | 556200.0 | 7.99 |
| 2020-05-06 | 7.95 | 7.09 | 7.7 | 7.14 | 618300.0 | 7.14 |
| 2020-05-05 | 8.32 | 7.64 | 8.02 | 7.66 | 402400.0 | 7.66 |
| 2020-05-04 | 8.71 | 7.84 | 8.62 | 7.9 | 450200.0 | 7.9 |
| 2020-05-01 | 9.23 | 8.53 | 8.79 | 8.82 | 312600.0 | 8.82 |
| 2020-04-30 | 9.76 | 8.97 | 9.34 | 8.98 | 271300.0 | 8.98 |
| 2020-04-29 | 9.9 | 9.24 | 9.24 | 9.63 | 382800.0 | 9.63 |
| 2020-04-28 | 9.18 | 8.49 | 8.84 | 8.84 | 342600.0 | 8.84 |
| 2020-04-27 | 8.63 | 8.0 | 8.06 | 8.45 | 213300.0 | 8.45 |
| 2020-04-24 | 8.29 | 7.67 | 8.07 | 7.98 | 177600.0 | 7.98 |
| 2020-04-23 | 8.35 | 7.7 | 7.76 | 8.05 | 438200.0 | 8.05 |
| 2020-04-22 | 8.09 | 7.6 | 7.85 | 7.62 | 248500.0 | 7.62 |
| 2020-04-21 | 8.05 | 7.63 | 7.8 | 7.68 | 195400.0 | 7.68 |
| 2020-04-20 | 8.3 | 7.76 | 7.9 | 8.09 | 332800.0 | 8.09 |
| 2020-04-17 | 8.6 | 7.97 | 8.07 | 8.09 | 488500.0 | 8.09 |
| 2020-04-16 | 8.55 | 7.47 | 8.55 | 7.52 | 327000.0 | 7.52 |
| 2020-04-15 | 8.7 | 8.03 | 8.4 | 8.56 | 309400.0 | 8.56 |
| 2020-04-14 | 9.55 | 8.73 | 9.28 | 8.82 | 402400.0 | 8.82 |
| 2020-04-13 | 9.66 | 8.77 | 9.49 | 8.9 | 342500.0 | 8.9 |
| 2020-04-09 | 10.22 | 9.46 | 9.55 | 9.57 | 478200.0 | 9.57 |
| 2020-04-08 | 9.6 | 8.62 | 8.9 | 9.08 | 629200.0 | 9.08 |
| 2020-04-07 | 9.5 | 8.22 | 8.91 | 8.5 | 631800.0 | 8.5 |
| 2020-04-06 | 8.53 | 7.74 | 7.84 | 8.48 | 514300.0 | 8.48 |
| 2020-04-03 | 8.1 | 7.12 | 7.77 | 7.37 | 441200.0 | 7.37 |
| 2020-04-02 | 8.26 | 7.22 | 7.34 | 7.8 | 481800.0 | 7.8 |
| 2020-04-01 | 8.76 | 7.32 | 8.67 | 7.41 | 325100.0 | 7.41 |
| 2020-03-31 | 9.5 | 8.59 | 8.64 | 9.18 | 341300.0 | 9.18 |
| 2020-03-30 | 9.34 | 8.04 | 9.34 | 8.49 | 430800.0 | 8.49 |
| 2020-03-27 | 9.53 | 8.61 | 9.44 | 9.36 | 974400.0 | 9.36 |
| 2020-03-26 | 9.83 | 8.35 | 8.42 | 9.74 | 692400.0 | 9.74 |
| 2020-03-25 | 8.49 | 7.42 | 8.02 | 8.23 | 951700.0 | 8.23 |
| 2020-03-24 | 8.41 | 7.35 | 7.58 | 7.55 | 647500.0 | 7.55 |
| 2020-03-23 | 7.93 | 6.99 | 7.93 | 7.15 | 575500.0 | 7.15 |
| 2020-03-20 | 10.74 | 7.14 | 10.26 | 7.37 | 539900.0 | 7.37 |
| 2020-03-19 | 10.69 | 8.77 | 9.17 | 10.15 | 490200.0 | 10.15 |
| 2020-03-18 | 11.87 | 8.83 | 11.42 | 9.25 | 388500.0 | 9.25 |
| 2020-03-17 | 13.55 | 11.25 | 13.19 | 12.33 | 443500.0 | 12.33 |
| 2020-03-16 | 14.5 | 8.0 | 8.0 | 12.95 | 431600.0 | 12.95 |
| 2020-03-13 | 14.76 | 12.31 | 13.67 | 14.71 | 584300.0 | 14.71 |
| 2020-03-12 | 15.63 | 12.74 | 15.35 | 12.94 | 357200.0 | 12.94 |
| 2020-03-11 | 16.85 | 16.05 | 16.18 | 16.43 | 360200.0 | 16.43 |
| 2020-03-10 | 17.63 | 15.91 | 17.29 | 16.75 | 403600.0 | 16.75 |
| 2020-03-09 | 17.32 | 16.31 | 16.86 | 16.67 | 274000.0 | 16.67 |
| 2020-03-06 | 18.44 | 17.3 | 17.6 | 18.21 | 219100.0 | 18.21 |
| 2020-03-05 | 19.42 | 18.01 | 19.24 | 18.24 | 220600.0 | 18.24 |
| 2020-03-04 | 20.46 | 19.21 | 19.94 | 19.79 | 240200.0 | 19.79 |
| 2020-03-03 | 21.29 | 19.59 | 20.29 | 19.66 | 270000.0 | 19.66 |
| 2020-03-02 | 20.45 | 19.44 | 20.3 | 20.22 | 232500.0 | 20.22 |
| 2020-02-28 | 20.27 | 18.7 | 18.75 | 20.27 | 417600.0 | 20.27 |
| 2020-02-27 | 21.97 | 19.65 | 20.85 | 19.69 | 407200.0 | 19.69 |
| 2020-02-26 | 22.39 | 20.61 | 21.1 | 21.5 | 413100.0 | 21.5 |
| 2020-02-25 | 24.01 | 22.6 | 24.01 | 22.73 | 295600.0 | 22.73 |
| 2020-02-24 | 24.11 | 23.73 | 23.78 | 24.01 | 178100.0 | 24.01 |
| 2020-02-21 | 24.64 | 23.83 | 24.09 | 24.55 | 298000.0 | 24.55 |
| 2020-02-20 | 24.44 | 23.84 | 24.17 | 24.26 | 199500.0 | 24.26 |
| 2020-02-19 | 24.73 | 24.09 | 24.31 | 24.22 | 173200.0 | 24.22 |
| 2020-02-18 | 25.17 | 24.01 | 25.03 | 24.3 | 194600.0 | 24.3 |