| 名前 | Avid Technology Inc. Common Stock |
| ティッカー | AVID |
| 国 | United States |
| 上場年 | 1993.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 23.91 | 22.58 | 23.5 | 22.82 | 490200.0 | 22.82 |
| 2021-02-12 | 24.13 | 22.92 | 24.13 | 23.5 | 559500.0 | 23.5 |
| 2021-02-11 | 24.47 | 21.81 | 22.72 | 23.94 | 1460300.0 | 23.94 |
| 2021-02-10 | 24.07 | 22.6 | 23.8 | 22.72 | 641600.0 | 22.72 |
| 2021-02-09 | 24.07 | 22.68 | 23.99 | 23.67 | 594900.0 | 23.67 |
| 2021-02-08 | 23.4 | 20.95 | 20.95 | 23.13 | 937900.0 | 23.13 |
| 2021-02-05 | 21.85 | 20.63 | 21.02 | 20.91 | 1097900.0 | 20.91 |
| 2021-02-04 | 21.46 | 19.83 | 21.27 | 20.85 | 648200.0 | 20.85 |
| 2021-02-03 | 21.08 | 19.24 | 19.25 | 20.94 | 2131900.0 | 20.94 |
| 2021-02-02 | 19.2 | 17.93 | 18.42 | 19.02 | 657300.0 | 19.02 |
| 2021-02-01 | 18.29 | 17.01 | 17.25 | 18.08 | 402100.0 | 18.08 |
| 2021-01-29 | 18.09 | 17.02 | 17.55 | 17.04 | 375300.0 | 17.04 |
| 2021-01-28 | 17.99 | 17.0 | 17.83 | 17.59 | 383700.0 | 17.59 |
| 2021-01-27 | 19.25 | 17.66 | 18.89 | 17.9 | 567300.0 | 17.9 |
| 2021-01-26 | 19.2 | 18.58 | 19.05 | 19.13 | 596700.0 | 19.13 |
| 2021-01-25 | 19.25 | 18.2 | 18.59 | 18.98 | 618200.0 | 18.98 |
| 2021-01-22 | 18.43 | 17.6 | 17.75 | 18.35 | 876700.0 | 18.35 |
| 2021-01-21 | 17.78 | 16.9 | 17.62 | 17.7 | 383000.0 | 17.7 |
| 2021-01-20 | 17.95 | 16.8 | 16.8 | 17.37 | 438600.0 | 17.37 |
| 2021-01-19 | 17.08 | 16.43 | 16.66 | 16.8 | 410000.0 | 16.8 |
| 2021-01-15 | 16.76 | 15.93 | 16.58 | 16.27 | 287400.0 | 16.27 |
| 2021-01-14 | 17.0 | 16.33 | 16.36 | 16.58 | 340000.0 | 16.58 |
| 2021-01-13 | 16.58 | 16.1 | 16.55 | 16.3 | 293000.0 | 16.3 |
| 2021-01-12 | 16.89 | 16.39 | 16.8 | 16.56 | 189000.0 | 16.56 |
| 2021-01-11 | 16.91 | 16.01 | 16.01 | 16.79 | 260800.0 | 16.79 |
| 2021-01-08 | 17.44 | 16.26 | 17.31 | 16.45 | 302700.0 | 16.45 |
| 2021-01-07 | 17.45 | 16.6 | 16.81 | 16.85 | 787800.0 | 16.85 |
| 2021-01-06 | 16.7 | 15.24 | 15.25 | 16.66 | 748400.0 | 16.66 |
| 2021-01-05 | 14.88 | 14.23 | 14.71 | 14.82 | 428500.0 | 14.82 |
| 2021-01-04 | 16.42 | 14.3 | 16.07 | 14.58 | 983300.0 | 14.58 |
| 2020-12-31 | 16.01 | 14.2 | 14.2 | 15.87 | 992000.0 | 15.87 |
| 2020-12-30 | 14.17 | 13.66 | 13.69 | 14.11 | 320300.0 | 14.11 |
| 2020-12-29 | 13.97 | 13.5 | 13.73 | 13.62 | 252900.0 | 13.62 |
| 2020-12-28 | 14.13 | 13.7 | 13.77 | 13.76 | 250100.0 | 13.76 |
| 2020-12-24 | 13.99 | 13.72 | 13.9 | 13.77 | 129000.0 | 13.77 |
| 2020-12-23 | 14.34 | 13.75 | 14.22 | 13.8 | 314700.0 | 13.8 |
| 2020-12-22 | 14.44 | 13.92 | 14.04 | 14.1 | 221700.0 | 14.1 |
| 2020-12-21 | 14.02 | 13.6 | 13.8 | 14.0 | 273700.0 | 14.0 |
| 2020-12-18 | 14.33 | 13.9 | 14.26 | 14.16 | 699400.0 | 14.16 |
| 2020-12-17 | 14.57 | 13.91 | 13.91 | 14.29 | 340900.0 | 14.29 |
| 2020-12-16 | 14.33 | 13.84 | 14.09 | 13.87 | 226400.0 | 13.87 |
| 2020-12-15 | 14.54 | 13.99 | 14.08 | 14.03 | 359000.0 | 14.03 |
| 2020-12-14 | 14.17 | 13.76 | 13.76 | 13.92 | 286100.0 | 13.92 |
| 2020-12-11 | 13.71 | 13.16 | 13.16 | 13.64 | 210000.0 | 13.64 |
| 2020-12-10 | 13.65 | 12.91 | 12.99 | 13.47 | 221900.0 | 13.47 |
| 2020-12-09 | 13.65 | 12.95 | 13.54 | 13.19 | 345900.0 | 13.19 |
| 2020-12-08 | 14.01 | 13.45 | 14.0 | 13.51 | 391400.0 | 13.51 |
| 2020-12-07 | 14.38 | 13.39 | 13.39 | 14.0 | 702400.0 | 14.0 |
| 2020-12-04 | 14.09 | 12.18 | 12.35 | 13.92 | 843100.0 | 13.92 |
| 2020-12-03 | 12.15 | 11.82 | 12.14 | 12.08 | 549500.0 | 12.08 |
| 2020-12-02 | 12.1 | 11.64 | 11.88 | 12.07 | 242200.0 | 12.07 |
| 2020-12-01 | 12.34 | 11.85 | 12.34 | 11.88 | 199600.0 | 11.88 |
| 2020-11-30 | 12.27 | 11.86 | 12.25 | 12.15 | 458900.0 | 12.15 |
| 2020-11-27 | 12.48 | 12.12 | 12.13 | 12.34 | 185700.0 | 12.34 |
| 2020-11-25 | 12.23 | 11.58 | 11.74 | 12.08 | 301200.0 | 12.08 |
| 2020-11-24 | 12.22 | 11.78 | 12.22 | 11.86 | 335800.0 | 11.86 |
| 2020-11-23 | 12.39 | 12.07 | 12.34 | 12.07 | 312500.0 | 12.07 |
| 2020-11-20 | 12.42 | 12.09 | 12.09 | 12.29 | 444600.0 | 12.29 |
| 2020-11-19 | 12.24 | 11.85 | 12.13 | 12.22 | 309600.0 | 12.22 |
| 2020-11-18 | 12.43 | 11.85 | 12.05 | 12.2 | 542200.0 | 12.2 |
| 2020-11-17 | 12.07 | 11.36 | 11.55 | 12.01 | 564300.0 | 12.01 |
| 2020-11-16 | 11.51 | 11.06 | 11.26 | 11.5 | 509100.0 | 11.5 |
| 2020-11-13 | 11.27 | 10.55 | 10.64 | 11.07 | 753900.0 | 11.07 |
| 2020-11-12 | 10.78 | 10.5 | 10.54 | 10.56 | 191500.0 | 10.56 |
| 2020-11-11 | 10.76 | 10.39 | 10.76 | 10.58 | 352500.0 | 10.58 |
| 2020-11-10 | 10.95 | 10.45 | 10.74 | 10.73 | 693900.0 | 10.73 |
| 2020-11-09 | 10.77 | 9.96 | 10.05 | 10.43 | 681000.0 | 10.43 |
| 2020-11-06 | 9.95 | 9.66 | 9.89 | 9.67 | 198600.0 | 9.67 |
| 2020-11-05 | 10.21 | 9.51 | 9.51 | 9.86 | 451700.0 | 9.86 |
| 2020-11-04 | 9.81 | 9.37 | 9.39 | 9.54 | 492300.0 | 9.54 |
| 2020-11-03 | 9.62 | 8.95 | 8.99 | 9.47 | 730800.0 | 9.47 |
| 2020-11-02 | 9.35 | 8.74 | 9.31 | 8.81 | 986300.0 | 8.81 |
| 2020-10-30 | 9.69 | 8.98 | 9.31 | 9.32 | 891500.0 | 9.32 |
| 2020-10-29 | 9.62 | 9.12 | 9.47 | 9.44 | 2274200.0 | 9.44 |
| 2020-10-28 | 8.55 | 8.21 | 8.47 | 8.36 | 356400.0 | 8.36 |
| 2020-10-27 | 9.02 | 8.63 | 9.02 | 8.72 | 240600.0 | 8.72 |
| 2020-10-26 | 9.5 | 8.93 | 9.27 | 9.03 | 703500.0 | 9.03 |
| 2020-10-23 | 9.43 | 8.9 | 8.92 | 9.35 | 1355400.0 | 9.35 |
| 2020-10-22 | 8.93 | 8.71 | 8.75 | 8.9 | 265500.0 | 8.9 |
| 2020-10-21 | 8.84 | 8.57 | 8.69 | 8.76 | 153400.0 | 8.76 |
| 2020-10-20 | 8.84 | 8.56 | 8.6 | 8.68 | 259900.0 | 8.68 |
| 2020-10-19 | 8.99 | 8.57 | 8.96 | 8.6 | 383700.0 | 8.6 |
| 2020-10-16 | 8.98 | 8.75 | 8.81 | 8.82 | 259600.0 | 8.82 |
| 2020-10-15 | 8.87 | 8.51 | 8.71 | 8.85 | 233300.0 | 8.85 |
| 2020-10-14 | 8.88 | 8.76 | 8.88 | 8.78 | 165500.0 | 8.78 |
| 2020-10-13 | 8.98 | 8.82 | 8.91 | 8.86 | 296200.0 | 8.86 |
| 2020-10-12 | 9.05 | 8.76 | 8.87 | 8.97 | 302200.0 | 8.97 |
| 2020-10-09 | 9.17 | 8.85 | 9.05 | 8.91 | 323100.0 | 8.91 |
| 2020-10-08 | 9.15 | 8.87 | 8.9 | 9.04 | 412900.0 | 9.04 |
| 2020-10-07 | 8.87 | 8.62 | 8.7 | 8.76 | 205800.0 | 8.76 |
| 2020-10-06 | 8.92 | 8.53 | 8.73 | 8.53 | 434100.0 | 8.53 |
| 2020-10-05 | 8.7 | 8.45 | 8.46 | 8.6 | 462600.0 | 8.6 |
| 2020-10-02 | 8.44 | 8.05 | 8.2 | 8.36 | 346400.0 | 8.36 |
| 2020-10-01 | 8.66 | 8.35 | 8.61 | 8.36 | 423500.0 | 8.36 |
| 2020-09-30 | 8.93 | 8.49 | 8.81 | 8.56 | 579000.0 | 8.56 |
| 2020-09-29 | 8.94 | 8.43 | 8.45 | 8.81 | 668200.0 | 8.81 |
| 2020-09-28 | 8.54 | 8.28 | 8.3 | 8.45 | 610000.0 | 8.45 |
| 2020-09-25 | 8.26 | 7.75 | 7.75 | 8.22 | 435600.0 | 8.22 |
| 2020-09-24 | 7.93 | 7.58 | 7.75 | 7.75 | 325100.0 | 7.75 |
| 2020-09-23 | 8.32 | 7.79 | 8.15 | 7.8 | 305500.0 | 7.8 |
| 2020-09-22 | 8.23 | 7.89 | 8.09 | 8.18 | 367300.0 | 8.18 |
| 2020-09-21 | 8.07 | 7.7 | 7.82 | 8.03 | 285900.0 | 8.03 |
| 2020-09-18 | 8.19 | 7.93 | 8.09 | 7.97 | 566700.0 | 7.97 |
| 2020-09-17 | 8.14 | 7.7 | 7.9 | 7.99 | 413800.0 | 7.99 |
| 2020-09-16 | 8.47 | 7.95 | 8.19 | 7.98 | 418500.0 | 7.98 |
| 2020-09-15 | 8.23 | 8.01 | 8.19 | 8.11 | 574100.0 | 8.11 |
| 2020-09-14 | 8.19 | 7.53 | 7.57 | 8.11 | 492800.0 | 8.11 |
| 2020-09-11 | 7.66 | 7.34 | 7.53 | 7.51 | 276700.0 | 7.51 |
| 2020-09-10 | 7.59 | 7.35 | 7.55 | 7.53 | 298200.0 | 7.53 |
| 2020-09-09 | 7.6 | 7.35 | 7.55 | 7.51 | 252500.0 | 7.51 |
| 2020-09-08 | 7.53 | 7.31 | 7.43 | 7.45 | 260800.0 | 7.45 |
| 2020-09-04 | 7.7 | 7.23 | 7.67 | 7.6 | 370700.0 | 7.6 |
| 2020-09-03 | 7.93 | 7.39 | 7.87 | 7.6 | 402100.0 | 7.6 |
| 2020-09-02 | 8.24 | 7.77 | 8.11 | 7.85 | 346200.0 | 7.85 |
| 2020-09-01 | 8.17 | 7.95 | 8.17 | 8.16 | 221500.0 | 8.16 |
| 2020-08-31 | 8.21 | 7.88 | 8.2 | 8.1 | 300800.0 | 8.1 |
| 2020-08-28 | 8.24 | 8.01 | 8.05 | 8.2 | 296700.0 | 8.2 |
| 2020-08-27 | 8.17 | 7.94 | 7.98 | 7.98 | 274900.0 | 7.98 |
| 2020-08-26 | 8.22 | 7.63 | 8.12 | 7.95 | 505600.0 | 7.95 |
| 2020-08-25 | 8.17 | 7.97 | 8.08 | 8.16 | 349900.0 | 8.16 |
| 2020-08-24 | 8.09 | 7.82 | 7.84 | 8.06 | 579300.0 | 8.06 |
| 2020-08-21 | 7.78 | 7.36 | 7.65 | 7.74 | 591500.0 | 7.74 |
| 2020-08-20 | 8.33 | 7.62 | 8.29 | 7.71 | 1003200.0 | 7.71 |
| 2020-08-19 | 8.51 | 8.06 | 8.32 | 8.34 | 709000.0 | 8.34 |
| 2020-08-18 | 8.36 | 8.11 | 8.21 | 8.15 | 355700.0 | 8.15 |
| 2020-08-17 | 8.45 | 8.24 | 8.42 | 8.27 | 296500.0 | 8.27 |
| 2020-08-14 | 8.55 | 8.25 | 8.5 | 8.33 | 396500.0 | 8.33 |
| 2020-08-13 | 8.58 | 8.36 | 8.54 | 8.46 | 283400.0 | 8.46 |
| 2020-08-12 | 8.61 | 8.26 | 8.59 | 8.54 | 314500.0 | 8.54 |
| 2020-08-11 | 8.91 | 8.44 | 8.79 | 8.47 | 304600.0 | 8.47 |
| 2020-08-10 | 9.12 | 8.69 | 8.95 | 8.79 | 424000.0 | 8.79 |
| 2020-08-07 | 9.15 | 8.82 | 9.02 | 8.94 | 347900.0 | 8.94 |
| 2020-08-06 | 9.46 | 8.9 | 9.23 | 9.12 | 512200.0 | 9.12 |
| 2020-08-05 | 9.66 | 9.11 | 9.42 | 9.3 | 627200.0 | 9.3 |
| 2020-08-04 | 9.43 | 8.82 | 8.86 | 9.25 | 1899000.0 | 9.25 |
| 2020-08-03 | 8.43 | 8.14 | 8.27 | 8.41 | 518400.0 | 8.41 |
| 2020-07-31 | 8.28 | 8.13 | 8.26 | 8.23 | 308100.0 | 8.23 |
| 2020-07-30 | 8.3 | 7.79 | 7.92 | 8.22 | 269500.0 | 8.22 |
| 2020-07-29 | 8.1 | 7.82 | 8.0 | 8.06 | 228800.0 | 8.06 |
| 2020-07-28 | 8.36 | 7.86 | 8.29 | 7.99 | 383200.0 | 7.99 |
| 2020-07-27 | 8.47 | 8.23 | 8.3 | 8.3 | 439600.0 | 8.3 |
| 2020-07-24 | 8.32 | 8.02 | 8.18 | 8.26 | 293000.0 | 8.26 |
| 2020-07-23 | 8.33 | 8.06 | 8.12 | 8.22 | 307900.0 | 8.22 |
| 2020-07-22 | 8.16 | 7.92 | 8.06 | 8.12 | 352100.0 | 8.12 |
| 2020-07-21 | 8.04 | 7.78 | 7.78 | 7.96 | 364100.0 | 7.96 |
| 2020-07-20 | 7.8 | 7.39 | 7.53 | 7.79 | 323100.0 | 7.79 |
| 2020-07-17 | 7.6 | 7.4 | 7.54 | 7.54 | 276600.0 | 7.54 |
| 2020-07-16 | 7.56 | 7.31 | 7.42 | 7.55 | 299100.0 | 7.55 |
| 2020-07-15 | 8.0 | 7.44 | 8.0 | 7.46 | 378000.0 | 7.46 |
| 2020-07-14 | 7.85 | 7.22 | 7.22 | 7.81 | 537500.0 | 7.81 |
| 2020-07-13 | 7.41 | 7.07 | 7.26 | 7.1 | 287200.0 | 7.1 |
| 2020-07-10 | 7.25 | 6.89 | 6.94 | 7.22 | 282000.0 | 7.22 |
| 2020-07-09 | 7.2 | 6.88 | 7.17 | 6.89 | 439300.0 | 6.89 |
| 2020-07-08 | 7.19 | 7.03 | 7.15 | 7.17 | 627100.0 | 7.17 |
| 2020-07-07 | 7.52 | 7.12 | 7.52 | 7.15 | 372100.0 | 7.15 |
| 2020-07-06 | 7.61 | 7.39 | 7.61 | 7.54 | 336400.0 | 7.54 |
| 2020-07-02 | 7.65 | 7.25 | 7.32 | 7.41 | 414400.0 | 7.41 |
| 2020-07-01 | 7.37 | 7.23 | 7.25 | 7.24 | 293000.0 | 7.24 |
| 2020-06-30 | 7.51 | 7.2 | 7.43 | 7.27 | 369200.0 | 7.27 |
| 2020-06-29 | 7.62 | 7.14 | 7.2 | 7.53 | 378700.0 | 7.53 |
| 2020-06-26 | 7.34 | 7.05 | 7.26 | 7.16 | 917500.0 | 7.16 |
| 2020-06-25 | 7.33 | 7.08 | 7.15 | 7.33 | 395000.0 | 7.33 |
| 2020-06-24 | 7.32 | 7.04 | 7.27 | 7.15 | 492700.0 | 7.15 |
| 2020-06-23 | 7.48 | 7.3 | 7.36 | 7.4 | 301400.0 | 7.4 |
| 2020-06-22 | 7.29 | 6.98 | 7.16 | 7.26 | 293100.0 | 7.26 |
| 2020-06-19 | 7.59 | 7.07 | 7.14 | 7.18 | 532500.0 | 7.18 |
| 2020-06-18 | 7.27 | 6.96 | 7.2 | 7.09 | 262500.0 | 7.09 |
| 2020-06-17 | 7.62 | 7.23 | 7.48 | 7.27 | 247500.0 | 7.27 |
| 2020-06-16 | 7.71 | 7.3 | 7.69 | 7.49 | 320900.0 | 7.49 |
| 2020-06-15 | 7.45 | 6.73 | 6.95 | 7.33 | 394500.0 | 7.33 |
| 2020-06-12 | 7.5 | 7.01 | 7.46 | 7.07 | 323000.0 | 7.07 |
| 2020-06-11 | 7.59 | 7.0 | 7.5 | 7.16 | 797700.0 | 7.16 |
| 2020-06-10 | 8.18 | 7.91 | 7.91 | 7.99 | 431700.0 | 7.99 |
| 2020-06-09 | 8.36 | 7.69 | 8.32 | 7.9 | 587000.0 | 7.9 |
| 2020-06-08 | 8.52 | 7.99 | 7.99 | 8.33 | 747900.0 | 8.33 |
| 2020-06-05 | 7.99 | 7.51 | 7.63 | 7.89 | 568400.0 | 7.89 |
| 2020-06-04 | 7.92 | 7.32 | 7.81 | 7.47 | 729500.0 | 7.47 |
| 2020-06-03 | 8.02 | 7.62 | 7.75 | 7.85 | 797000.0 | 7.85 |
| 2020-06-02 | 7.55 | 7.23 | 7.4 | 7.47 | 755200.0 | 7.47 |
| 2020-06-01 | 7.63 | 6.95 | 7.01 | 7.43 | 1157000.0 | 7.43 |
| 2020-05-29 | 7.13 | 6.45 | 6.46 | 7.06 | 2608500.0 | 7.06 |
| 2020-05-28 | 6.59 | 6.29 | 6.49 | 6.36 | 921900.0 | 6.36 |
| 2020-05-27 | 6.63 | 6.37 | 6.51 | 6.45 | 976400.0 | 6.45 |
| 2020-05-26 | 6.39 | 6.0 | 6.06 | 6.37 | 1249100.0 | 6.37 |
| 2020-05-22 | 5.97 | 5.49 | 5.59 | 5.94 | 807000.0 | 5.94 |
| 2020-05-21 | 5.69 | 5.37 | 5.53 | 5.6 | 705600.0 | 5.6 |
| 2020-05-20 | 5.87 | 5.48 | 5.83 | 5.59 | 684600.0 | 5.59 |
| 2020-05-19 | 5.96 | 5.55 | 5.59 | 5.67 | 1088500.0 | 5.67 |
| 2020-05-18 | 5.36 | 5.11 | 5.28 | 5.23 | 531500.0 | 5.23 |
| 2020-05-15 | 5.12 | 4.79 | 4.82 | 5.08 | 528700.0 | 5.08 |
| 2020-05-14 | 5.09 | 4.67 | 5.0 | 4.92 | 862700.0 | 4.92 |
| 2020-05-13 | 5.52 | 4.97 | 5.37 | 5.04 | 1230800.0 | 5.04 |
| 2020-05-12 | 5.95 | 5.41 | 5.9 | 5.47 | 1022000.0 | 5.47 |
| 2020-05-11 | 6.04 | 5.7 | 6.0 | 5.8 | 668900.0 | 5.8 |
| 2020-05-08 | 6.29 | 5.81 | 5.99 | 6.04 | 1416200.0 | 6.04 |
| 2020-05-07 | 6.32 | 6.0 | 6.2 | 6.28 | 1132900.0 | 6.28 |
| 2020-05-06 | 6.17 | 5.94 | 6.11 | 6.03 | 502400.0 | 6.03 |
| 2020-05-05 | 6.94 | 5.93 | 6.94 | 5.95 | 1181600.0 | 5.95 |
| 2020-05-04 | 6.5 | 6.2 | 6.44 | 6.37 | 393400.0 | 6.37 |
| 2020-05-01 | 6.9 | 6.23 | 6.8 | 6.46 | 614000.0 | 6.46 |
| 2020-04-30 | 7.7 | 6.98 | 7.6 | 7.02 | 530500.0 | 7.02 |
| 2020-04-29 | 7.78 | 7.28 | 7.48 | 7.67 | 628600.0 | 7.67 |
| 2020-04-28 | 7.5 | 7.01 | 7.2 | 7.26 | 1674800.0 | 7.26 |
| 2020-04-27 | 7.33 | 6.92 | 6.96 | 6.98 | 676500.0 | 6.98 |
| 2020-04-24 | 7.13 | 6.7 | 6.95 | 6.86 | 380200.0 | 6.86 |
| 2020-04-23 | 7.2 | 6.56 | 6.64 | 6.9 | 507200.0 | 6.9 |
| 2020-04-22 | 6.59 | 6.26 | 6.34 | 6.53 | 453300.0 | 6.53 |
| 2020-04-21 | 6.36 | 5.95 | 6.32 | 6.19 | 548000.0 | 6.19 |
| 2020-04-20 | 6.47 | 6.12 | 6.18 | 6.35 | 529400.0 | 6.35 |
| 2020-04-17 | 6.29 | 5.96 | 6.25 | 6.18 | 485000.0 | 6.18 |
| 2020-04-16 | 6.49 | 5.9 | 6.35 | 6.01 | 731300.0 | 6.01 |
| 2020-04-15 | 6.25 | 5.74 | 5.9 | 6.11 | 473800.0 | 6.11 |
| 2020-04-14 | 6.46 | 5.92 | 6.2 | 6.07 | 518100.0 | 6.07 |
| 2020-04-13 | 6.12 | 5.58 | 5.75 | 6.05 | 664400.0 | 6.05 |
| 2020-04-09 | 6.0 | 5.48 | 5.93 | 5.7 | 1105500.0 | 5.7 |
| 2020-04-08 | 6.28 | 5.42 | 6.28 | 5.44 | 1216100.0 | 5.44 |
| 2020-04-07 | 6.59 | 5.88 | 6.54 | 5.98 | 592400.0 | 5.98 |
| 2020-04-06 | 6.36 | 6.0 | 6.23 | 6.19 | 409200.0 | 6.19 |
| 2020-04-03 | 6.06 | 5.81 | 6.02 | 5.99 | 224400.0 | 5.99 |
| 2020-04-02 | 6.33 | 5.9 | 6.05 | 6.06 | 185700.0 | 6.06 |
| 2020-04-01 | 6.58 | 6.0 | 6.51 | 6.13 | 277300.0 | 6.13 |
| 2020-03-31 | 7.07 | 6.6 | 6.83 | 6.73 | 388100.0 | 6.73 |
| 2020-03-30 | 7.3 | 6.59 | 7.3 | 6.72 | 402000.0 | 6.72 |
| 2020-03-27 | 7.37 | 6.68 | 7.25 | 7.11 | 352100.0 | 7.11 |
| 2020-03-26 | 7.33 | 6.49 | 6.49 | 7.31 | 700200.0 | 7.31 |
| 2020-03-25 | 6.69 | 5.9 | 6.25 | 6.23 | 671500.0 | 6.23 |
| 2020-03-24 | 6.61 | 6.0 | 6.02 | 6.22 | 1413100.0 | 6.22 |
| 2020-03-23 | 5.99 | 5.5 | 5.83 | 5.81 | 405600.0 | 5.81 |
| 2020-03-20 | 6.37 | 5.7 | 6.1 | 5.71 | 525500.0 | 5.71 |
| 2020-03-19 | 6.27 | 5.42 | 5.54 | 6.05 | 469100.0 | 6.05 |
| 2020-03-18 | 6.0 | 5.36 | 5.9 | 5.47 | 417300.0 | 5.47 |
| 2020-03-17 | 6.34 | 5.62 | 5.94 | 6.02 | 498600.0 | 6.02 |
| 2020-03-16 | 6.13 | 5.65 | 5.8 | 5.91 | 556600.0 | 5.91 |
| 2020-03-13 | 6.76 | 5.98 | 6.66 | 6.23 | 311600.0 | 6.23 |
| 2020-03-12 | 6.77 | 6.11 | 6.54 | 6.13 | 390000.0 | 6.13 |
| 2020-03-11 | 7.69 | 7.1 | 7.32 | 7.22 | 639100.0 | 7.22 |
| 2020-03-10 | 7.9 | 6.77 | 6.77 | 7.47 | 995200.0 | 7.47 |
| 2020-03-09 | 6.79 | 6.04 | 6.5 | 6.15 | 488800.0 | 6.15 |
| 2020-03-06 | 7.13 | 6.78 | 6.86 | 7.13 | 253900.0 | 7.13 |
| 2020-03-05 | 7.37 | 7.03 | 7.35 | 7.11 | 317700.0 | 7.11 |
| 2020-03-04 | 7.5 | 7.25 | 7.3 | 7.47 | 276400.0 | 7.47 |
| 2020-03-03 | 7.53 | 7.15 | 7.15 | 7.22 | 217800.0 | 7.22 |
| 2020-03-02 | 7.48 | 7.0 | 7.32 | 7.15 | 333800.0 | 7.15 |
| 2020-02-28 | 7.61 | 7.17 | 7.6 | 7.39 | 401100.0 | 7.39 |
| 2020-02-27 | 8.15 | 7.88 | 8.0 | 7.89 | 235900.0 | 7.89 |
| 2020-02-26 | 8.36 | 8.13 | 8.23 | 8.21 | 185200.0 | 8.21 |
| 2020-02-25 | 8.61 | 8.08 | 8.51 | 8.25 | 376500.0 | 8.25 |
| 2020-02-24 | 8.61 | 7.2 | 8.28 | 8.47 | 264900.0 | 8.47 |
| 2020-02-21 | 9.0 | 8.44 | 8.97 | 8.69 | 206100.0 | 8.69 |
| 2020-02-20 | 9.01 | 8.8 | 8.93 | 8.99 | 156700.0 | 8.99 |
| 2020-02-19 | 9.28 | 8.99 | 9.24 | 9.01 | 142800.0 | 9.01 |
| 2020-02-18 | 9.6 | 9.0 | 9.14 | 9.21 | 220500.0 | 9.21 |