| 名前 | Accelerate Diagnostics Inc. Common Stock |
| ティッカー | AXDX |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 13.88 | 12.94 | 13.33 | 13.27 | 204700.0 | 13.27 |
| 2021-02-12 | 14.5 | 13.34 | 14.5 | 13.61 | 311800.0 | 13.61 |
| 2021-02-11 | 14.57 | 12.36 | 12.4 | 14.51 | 784500.0 | 14.51 |
| 2021-02-10 | 13.05 | 12.18 | 12.8 | 12.61 | 435000.0 | 12.61 |
| 2021-02-09 | 13.33 | 12.61 | 13.18 | 13.02 | 341500.0 | 13.02 |
| 2021-02-08 | 13.33 | 12.38 | 12.53 | 13.25 | 539100.0 | 13.25 |
| 2021-02-05 | 13.04 | 11.32 | 11.45 | 13.04 | 822500.0 | 13.04 |
| 2021-02-04 | 11.63 | 10.57 | 10.85 | 11.51 | 827000.0 | 11.51 |
| 2021-02-03 | 10.89 | 9.92 | 10.41 | 10.89 | 746800.0 | 10.89 |
| 2021-02-02 | 10.92 | 9.18 | 10.9 | 10.22 | 1125600.0 | 10.22 |
| 2021-02-01 | 12.94 | 10.44 | 10.78 | 10.65 | 2113400.0 | 10.65 |
| 2021-01-29 | 11.85 | 9.65 | 11.84 | 10.26 | 1522500.0 | 10.26 |
| 2021-01-28 | 15.0 | 10.2 | 14.02 | 10.33 | 3492800.0 | 10.33 |
| 2021-01-27 | 15.6 | 13.8 | 14.98 | 15.0 | 4522100.0 | 15.0 |
| 2021-01-26 | 13.16 | 11.59 | 12.91 | 12.0 | 2316400.0 | 12.0 |
| 2021-01-25 | 13.0 | 9.39 | 9.5 | 12.96 | 3176100.0 | 12.96 |
| 2021-01-22 | 8.94 | 8.37 | 8.54 | 8.78 | 753900.0 | 8.78 |
| 2021-01-21 | 8.73 | 8.41 | 8.73 | 8.51 | 176800.0 | 8.51 |
| 2021-01-20 | 9.09 | 8.35 | 8.9 | 8.62 | 298300.0 | 8.62 |
| 2021-01-19 | 9.4 | 8.61 | 9.25 | 8.89 | 653700.0 | 8.89 |
| 2021-01-15 | 9.49 | 8.75 | 8.75 | 9.23 | 314000.0 | 9.23 |
| 2021-01-14 | 9.04 | 8.71 | 8.76 | 8.78 | 281700.0 | 8.78 |
| 2021-01-13 | 8.75 | 8.25 | 8.47 | 8.63 | 405200.0 | 8.63 |
| 2021-01-12 | 8.82 | 8.38 | 8.74 | 8.61 | 248500.0 | 8.61 |
| 2021-01-11 | 8.87 | 8.5 | 8.56 | 8.74 | 135600.0 | 8.74 |
| 2021-01-08 | 9.15 | 8.58 | 8.92 | 8.69 | 200700.0 | 8.69 |
| 2021-01-07 | 9.08 | 8.71 | 8.77 | 8.92 | 196300.0 | 8.92 |
| 2021-01-06 | 8.96 | 8.56 | 8.76 | 8.69 | 308700.0 | 8.69 |
| 2021-01-05 | 8.9 | 8.01 | 8.03 | 8.76 | 486400.0 | 8.76 |
| 2021-01-04 | 8.09 | 7.42 | 7.55 | 8.02 | 303100.0 | 8.02 |
| 2020-12-31 | 7.66 | 7.22 | 7.45 | 7.58 | 419900.0 | 7.58 |
| 2020-12-30 | 7.55 | 7.19 | 7.32 | 7.45 | 284800.0 | 7.45 |
| 2020-12-29 | 7.59 | 7.07 | 7.44 | 7.32 | 319600.0 | 7.32 |
| 2020-12-28 | 7.88 | 7.4 | 7.88 | 7.5 | 242900.0 | 7.5 |
| 2020-12-24 | 7.89 | 7.59 | 7.89 | 7.74 | 133100.0 | 7.74 |
| 2020-12-23 | 7.74 | 7.5 | 7.62 | 7.67 | 217100.0 | 7.67 |
| 2020-12-22 | 7.69 | 7.45 | 7.56 | 7.66 | 221000.0 | 7.66 |
| 2020-12-21 | 7.6 | 7.17 | 7.39 | 7.6 | 259100.0 | 7.6 |
| 2020-12-18 | 7.62 | 7.2 | 7.3 | 7.4 | 417300.0 | 7.4 |
| 2020-12-17 | 7.55 | 7.2 | 7.37 | 7.24 | 377100.0 | 7.24 |
| 2020-12-16 | 7.6 | 7.09 | 7.19 | 7.52 | 328300.0 | 7.52 |
| 2020-12-15 | 7.37 | 7.0 | 7.37 | 7.17 | 291500.0 | 7.17 |
| 2020-12-14 | 7.41 | 7.21 | 7.29 | 7.26 | 256000.0 | 7.26 |
| 2020-12-11 | 7.55 | 7.0 | 7.35 | 7.32 | 255900.0 | 7.32 |
| 2020-12-10 | 7.24 | 6.82 | 7.0 | 7.22 | 320700.0 | 7.22 |
| 2020-12-09 | 7.76 | 6.97 | 7.46 | 7.04 | 509800.0 | 7.04 |
| 2020-12-08 | 7.45 | 7.07 | 7.21 | 7.41 | 481500.0 | 7.41 |
| 2020-12-07 | 7.71 | 7.2 | 7.71 | 7.23 | 600100.0 | 7.23 |
| 2020-12-04 | 7.68 | 7.36 | 7.6 | 7.53 | 507300.0 | 7.53 |
| 2020-12-03 | 7.85 | 7.47 | 7.68 | 7.55 | 219900.0 | 7.55 |
| 2020-12-02 | 7.9 | 7.64 | 7.68 | 7.74 | 265700.0 | 7.74 |
| 2020-12-01 | 7.91 | 7.39 | 7.83 | 7.75 | 325300.0 | 7.75 |
| 2020-11-30 | 8.24 | 7.67 | 8.04 | 7.83 | 475000.0 | 7.83 |
| 2020-11-27 | 8.32 | 8.02 | 8.32 | 8.12 | 238500.0 | 8.12 |
| 2020-11-25 | 8.33 | 8.01 | 8.08 | 8.15 | 235500.0 | 8.15 |
| 2020-11-24 | 8.49 | 8.13 | 8.49 | 8.23 | 268300.0 | 8.23 |
| 2020-11-23 | 8.48 | 8.03 | 8.4 | 8.09 | 347900.0 | 8.09 |
| 2020-11-20 | 8.5 | 8.06 | 8.36 | 8.34 | 211900.0 | 8.34 |
| 2020-11-19 | 8.65 | 8.29 | 8.45 | 8.42 | 183900.0 | 8.42 |
| 2020-11-18 | 8.95 | 8.37 | 8.93 | 8.42 | 199000.0 | 8.42 |
| 2020-11-17 | 8.95 | 8.56 | 8.7 | 8.84 | 209600.0 | 8.84 |
| 2020-11-16 | 8.86 | 8.44 | 8.75 | 8.71 | 207400.0 | 8.71 |
| 2020-11-13 | 8.72 | 8.13 | 8.67 | 8.59 | 300300.0 | 8.59 |
| 2020-11-12 | 8.63 | 8.01 | 8.33 | 8.37 | 368400.0 | 8.37 |
| 2020-11-11 | 8.72 | 8.1 | 8.72 | 8.31 | 577200.0 | 8.31 |
| 2020-11-10 | 9.12 | 8.46 | 8.86 | 8.76 | 268500.0 | 8.76 |
| 2020-11-09 | 10.22 | 8.85 | 9.97 | 8.86 | 339100.0 | 8.86 |
| 2020-11-06 | 9.99 | 9.34 | 9.99 | 9.45 | 206600.0 | 9.45 |
| 2020-11-05 | 9.89 | 9.48 | 9.79 | 9.86 | 171500.0 | 9.86 |
| 2020-11-04 | 10.39 | 9.63 | 9.63 | 9.82 | 176900.0 | 9.82 |
| 2020-11-03 | 9.77 | 9.45 | 9.63 | 9.71 | 161600.0 | 9.71 |
| 2020-11-02 | 9.65 | 9.28 | 9.46 | 9.42 | 254000.0 | 9.42 |
| 2020-10-30 | 9.64 | 9.25 | 9.48 | 9.42 | 135900.0 | 9.42 |
| 2020-10-29 | 9.82 | 9.22 | 9.55 | 9.48 | 191200.0 | 9.48 |
| 2020-10-28 | 9.74 | 9.36 | 9.63 | 9.66 | 88000.0 | 9.66 |
| 2020-10-27 | 10.03 | 9.5 | 9.97 | 9.95 | 132300.0 | 9.95 |
| 2020-10-26 | 9.99 | 9.45 | 9.81 | 9.98 | 190800.0 | 9.98 |
| 2020-10-23 | 10.46 | 9.98 | 10.19 | 10.03 | 92400.0 | 10.03 |
| 2020-10-22 | 10.46 | 9.75 | 9.81 | 10.23 | 208500.0 | 10.23 |
| 2020-10-21 | 11.18 | 9.85 | 11.18 | 9.88 | 248500.0 | 9.88 |
| 2020-10-20 | 11.77 | 11.05 | 11.14 | 11.11 | 133000.0 | 11.11 |
| 2020-10-19 | 12.04 | 11.45 | 11.63 | 11.64 | 238400.0 | 11.64 |
| 2020-10-16 | 11.92 | 11.48 | 11.71 | 11.62 | 182900.0 | 11.62 |
| 2020-10-15 | 11.74 | 10.65 | 11.25 | 11.7 | 143800.0 | 11.7 |
| 2020-10-14 | 11.87 | 11.26 | 11.52 | 11.43 | 118000.0 | 11.43 |
| 2020-10-13 | 11.72 | 11.22 | 11.22 | 11.49 | 101700.0 | 11.49 |
| 2020-10-12 | 11.55 | 10.9 | 11.55 | 11.34 | 240800.0 | 11.34 |
| 2020-10-09 | 11.11 | 10.82 | 11.01 | 11.06 | 197700.0 | 11.06 |
| 2020-10-08 | 11.77 | 10.64 | 11.2 | 11.06 | 227900.0 | 11.06 |
| 2020-10-07 | 11.51 | 10.7 | 10.75 | 11.19 | 301800.0 | 11.19 |
| 2020-10-06 | 11.22 | 10.55 | 10.68 | 10.79 | 296400.0 | 10.79 |
| 2020-10-05 | 10.9 | 10.66 | 10.74 | 10.69 | 90800.0 | 10.69 |
| 2020-10-02 | 10.86 | 10.12 | 10.39 | 10.68 | 163300.0 | 10.68 |
| 2020-10-01 | 10.79 | 10.39 | 10.79 | 10.45 | 119600.0 | 10.45 |
| 2020-09-30 | 11.15 | 10.55 | 10.77 | 10.66 | 117800.0 | 10.66 |
| 2020-09-29 | 11.27 | 10.54 | 10.98 | 10.81 | 145000.0 | 10.81 |
| 2020-09-28 | 11.99 | 10.86 | 11.64 | 10.91 | 176700.0 | 10.91 |
| 2020-09-25 | 11.65 | 10.37 | 10.37 | 11.5 | 365400.0 | 11.5 |
| 2020-09-24 | 10.68 | 10.21 | 10.68 | 10.4 | 146500.0 | 10.4 |
| 2020-09-23 | 11.42 | 10.6 | 11.25 | 10.7 | 306000.0 | 10.7 |
| 2020-09-22 | 11.39 | 10.96 | 11.3 | 11.15 | 116800.0 | 11.15 |
| 2020-09-21 | 11.32 | 10.51 | 10.99 | 11.24 | 200300.0 | 11.24 |
| 2020-09-18 | 11.33 | 10.8 | 11.26 | 11.22 | 439300.0 | 11.22 |
| 2020-09-17 | 11.16 | 10.61 | 10.87 | 11.04 | 168800.0 | 11.04 |
| 2020-09-16 | 11.36 | 10.84 | 11.16 | 11.1 | 193200.0 | 11.1 |
| 2020-09-15 | 11.18 | 10.74 | 11.05 | 10.77 | 112100.0 | 10.77 |
| 2020-09-14 | 11.16 | 10.44 | 10.44 | 10.98 | 172500.0 | 10.98 |
| 2020-09-11 | 10.88 | 10.15 | 10.52 | 10.44 | 680400.0 | 10.44 |
| 2020-09-10 | 10.81 | 9.6 | 9.92 | 10.44 | 758300.0 | 10.44 |
| 2020-09-09 | 10.85 | 9.86 | 10.44 | 9.98 | 309400.0 | 9.98 |
| 2020-09-08 | 11.26 | 10.36 | 11.0 | 10.37 | 326900.0 | 10.37 |
| 2020-09-04 | 11.7 | 10.37 | 11.7 | 10.98 | 400500.0 | 10.98 |
| 2020-09-03 | 12.38 | 11.71 | 12.2 | 11.71 | 571200.0 | 11.71 |
| 2020-09-02 | 12.39 | 12.01 | 12.12 | 12.35 | 170700.0 | 12.35 |
| 2020-09-01 | 12.31 | 12.01 | 12.06 | 12.14 | 193900.0 | 12.14 |
| 2020-08-31 | 12.33 | 11.75 | 12.06 | 12.18 | 180100.0 | 12.18 |
| 2020-08-28 | 12.29 | 11.84 | 12.16 | 12.06 | 172900.0 | 12.06 |
| 2020-08-27 | 13.15 | 11.82 | 13.0 | 12.27 | 336300.0 | 12.27 |
| 2020-08-26 | 13.56 | 12.99 | 13.3 | 13.03 | 285500.0 | 13.03 |
| 2020-08-25 | 13.62 | 13.04 | 13.04 | 13.34 | 255500.0 | 13.34 |
| 2020-08-24 | 13.89 | 12.99 | 13.67 | 13.1 | 255100.0 | 13.1 |
| 2020-08-21 | 14.43 | 13.27 | 14.43 | 13.54 | 333200.0 | 13.54 |
| 2020-08-20 | 14.53 | 13.91 | 14.2 | 14.46 | 371800.0 | 14.46 |
| 2020-08-19 | 15.74 | 13.69 | 15.45 | 14.47 | 1002800.0 | 14.47 |
| 2020-08-18 | 15.64 | 14.32 | 14.57 | 14.84 | 2073500.0 | 14.84 |
| 2020-08-17 | 14.96 | 14.44 | 14.51 | 14.7 | 122900.0 | 14.7 |
| 2020-08-14 | 14.71 | 14.22 | 14.71 | 14.51 | 173100.0 | 14.51 |
| 2020-08-13 | 15.35 | 14.56 | 14.61 | 14.87 | 187800.0 | 14.87 |
| 2020-08-12 | 15.49 | 14.09 | 15.06 | 14.68 | 228700.0 | 14.68 |
| 2020-08-11 | 16.2 | 14.73 | 16.2 | 14.84 | 342000.0 | 14.84 |
| 2020-08-10 | 16.47 | 15.31 | 15.6 | 16.12 | 261300.0 | 16.12 |
| 2020-08-07 | 17.82 | 15.24 | 17.82 | 15.5 | 410900.0 | 15.5 |
| 2020-08-06 | 15.45 | 14.47 | 15.45 | 14.7 | 291500.0 | 14.7 |
| 2020-08-05 | 15.62 | 15.14 | 15.3 | 15.6 | 293000.0 | 15.6 |
| 2020-08-04 | 15.44 | 14.82 | 14.82 | 15.18 | 152800.0 | 15.18 |
| 2020-08-03 | 15.3 | 14.55 | 14.77 | 15.05 | 173100.0 | 15.05 |
| 2020-07-31 | 15.4 | 14.2 | 15.06 | 14.53 | 163800.0 | 14.53 |
| 2020-07-30 | 15.17 | 14.17 | 14.66 | 14.98 | 174700.0 | 14.98 |
| 2020-07-29 | 15.04 | 13.67 | 13.96 | 14.98 | 474100.0 | 14.98 |
| 2020-07-28 | 14.96 | 13.85 | 14.84 | 13.96 | 317400.0 | 13.96 |
| 2020-07-27 | 15.47 | 14.33 | 15.47 | 15.06 | 452900.0 | 15.06 |
| 2020-07-24 | 16.64 | 15.34 | 16.48 | 15.6 | 375800.0 | 15.6 |
| 2020-07-23 | 17.2 | 15.95 | 16.85 | 16.56 | 188800.0 | 16.56 |
| 2020-07-22 | 17.55 | 16.76 | 16.95 | 17.01 | 158200.0 | 17.01 |
| 2020-07-21 | 18.05 | 16.97 | 17.38 | 17.07 | 266200.0 | 17.07 |
| 2020-07-20 | 18.56 | 16.71 | 16.91 | 17.21 | 303700.0 | 17.21 |
| 2020-07-17 | 18.47 | 16.63 | 17.93 | 17.01 | 656800.0 | 17.01 |
| 2020-07-16 | 19.11 | 17.39 | 17.53 | 18.04 | 676700.0 | 18.04 |
| 2020-07-15 | 18.08 | 17.0 | 17.51 | 17.71 | 356500.0 | 17.71 |
| 2020-07-14 | 17.56 | 16.03 | 16.15 | 17.5 | 239900.0 | 17.5 |
| 2020-07-13 | 16.97 | 16.07 | 16.71 | 16.27 | 313700.0 | 16.27 |
| 2020-07-10 | 16.98 | 16.26 | 16.54 | 16.66 | 184500.0 | 16.66 |
| 2020-07-09 | 17.44 | 16.41 | 17.28 | 16.59 | 313900.0 | 16.59 |
| 2020-07-08 | 17.49 | 15.14 | 15.18 | 17.42 | 947500.0 | 17.42 |
| 2020-07-07 | 16.24 | 14.61 | 16.24 | 15.41 | 675800.0 | 15.41 |
| 2020-07-06 | 16.99 | 15.96 | 16.5 | 16.03 | 465900.0 | 16.03 |
| 2020-07-02 | 18.54 | 15.12 | 17.51 | 15.86 | 1036900.0 | 15.86 |
| 2020-07-01 | 17.29 | 15.1 | 15.21 | 17.12 | 856700.0 | 17.12 |
| 2020-06-30 | 15.38 | 14.45 | 14.62 | 15.16 | 754900.0 | 15.16 |
| 2020-06-29 | 14.92 | 13.96 | 14.3 | 14.45 | 522000.0 | 14.45 |
| 2020-06-26 | 14.41 | 12.75 | 12.9 | 14.22 | 1379100.0 | 14.22 |
| 2020-06-25 | 12.93 | 11.58 | 11.6 | 12.89 | 329600.0 | 12.89 |
| 2020-06-24 | 12.11 | 11.38 | 12.1 | 11.78 | 365700.0 | 11.78 |
| 2020-06-23 | 12.42 | 11.83 | 12.07 | 11.87 | 473200.0 | 11.87 |
| 2020-06-22 | 12.7 | 11.75 | 12.02 | 11.98 | 463600.0 | 11.98 |
| 2020-06-19 | 13.98 | 11.96 | 13.14 | 11.96 | 1171500.0 | 11.96 |
| 2020-06-18 | 12.88 | 11.51 | 11.61 | 12.72 | 783500.0 | 12.72 |
| 2020-06-17 | 11.97 | 11.01 | 11.13 | 11.75 | 668200.0 | 11.75 |
| 2020-06-16 | 11.45 | 10.24 | 10.5 | 11.29 | 1066400.0 | 11.29 |
| 2020-06-15 | 10.2 | 8.89 | 8.94 | 10.1 | 639500.0 | 10.1 |
| 2020-06-12 | 9.82 | 9.06 | 9.76 | 9.36 | 599900.0 | 9.36 |
| 2020-06-11 | 9.35 | 8.94 | 9.33 | 9.17 | 611500.0 | 9.17 |
| 2020-06-10 | 10.2 | 9.29 | 10.1 | 9.77 | 565400.0 | 9.77 |
| 2020-06-09 | 9.89 | 9.28 | 9.67 | 9.83 | 738900.0 | 9.83 |
| 2020-06-08 | 9.81 | 9.13 | 9.13 | 9.69 | 577100.0 | 9.69 |
| 2020-06-05 | 9.23 | 8.77 | 8.77 | 9.19 | 1005600.0 | 9.19 |
| 2020-06-04 | 8.65 | 8.21 | 8.24 | 8.53 | 280100.0 | 8.53 |
| 2020-06-03 | 8.47 | 8.15 | 8.32 | 8.21 | 290100.0 | 8.21 |
| 2020-06-02 | 8.6 | 8.05 | 8.5 | 8.25 | 275700.0 | 8.25 |
| 2020-06-01 | 8.76 | 8.34 | 8.34 | 8.49 | 204600.0 | 8.49 |
| 2020-05-29 | 8.53 | 8.01 | 8.33 | 8.35 | 324900.0 | 8.35 |
| 2020-05-28 | 8.97 | 8.37 | 8.88 | 8.4 | 281200.0 | 8.4 |
| 2020-05-27 | 8.99 | 8.4 | 8.75 | 8.76 | 292100.0 | 8.76 |
| 2020-05-26 | 8.87 | 8.44 | 8.69 | 8.53 | 299500.0 | 8.53 |
| 2020-05-22 | 8.48 | 7.88 | 8.27 | 8.43 | 311300.0 | 8.43 |
| 2020-05-21 | 8.42 | 8.2 | 8.36 | 8.27 | 280100.0 | 8.27 |
| 2020-05-20 | 8.48 | 8.22 | 8.3 | 8.41 | 403600.0 | 8.41 |
| 2020-05-19 | 8.99 | 8.24 | 8.59 | 8.25 | 225700.0 | 8.25 |
| 2020-05-18 | 9.69 | 8.52 | 9.1 | 8.57 | 359200.0 | 8.57 |
| 2020-05-15 | 9.29 | 8.59 | 9.29 | 8.82 | 441600.0 | 8.82 |
| 2020-05-14 | 9.72 | 8.89 | 9.7 | 9.41 | 357400.0 | 9.41 |
| 2020-05-13 | 10.04 | 8.83 | 9.85 | 9.61 | 462400.0 | 9.61 |
| 2020-05-12 | 10.29 | 9.8 | 9.97 | 9.85 | 316100.0 | 9.85 |
| 2020-05-11 | 10.49 | 9.95 | 10.45 | 9.95 | 388000.0 | 9.95 |
| 2020-05-08 | 10.75 | 9.86 | 10.5 | 10.51 | 711900.0 | 10.51 |
| 2020-05-07 | 10.31 | 9.62 | 10.23 | 9.96 | 439400.0 | 9.96 |
| 2020-05-06 | 10.41 | 9.98 | 10.22 | 10.02 | 476400.0 | 10.02 |
| 2020-05-05 | 11.1 | 9.97 | 10.94 | 10.1 | 464100.0 | 10.1 |
| 2020-05-04 | 10.91 | 9.93 | 10.27 | 10.73 | 281400.0 | 10.73 |
| 2020-05-01 | 10.62 | 9.93 | 10.61 | 10.32 | 391500.0 | 10.32 |
| 2020-04-30 | 11.88 | 10.9 | 11.45 | 10.91 | 390800.0 | 10.91 |
| 2020-04-29 | 11.66 | 10.61 | 11.37 | 11.41 | 560600.0 | 11.41 |
| 2020-04-28 | 11.66 | 10.82 | 11.56 | 11.04 | 390700.0 | 11.04 |
| 2020-04-27 | 11.37 | 10.53 | 10.58 | 10.97 | 609200.0 | 10.97 |
| 2020-04-24 | 10.4 | 9.99 | 10.22 | 10.28 | 366900.0 | 10.28 |
| 2020-04-23 | 10.39 | 9.65 | 9.99 | 10.01 | 702700.0 | 10.01 |
| 2020-04-22 | 9.88 | 9.11 | 9.25 | 9.67 | 554300.0 | 9.67 |
| 2020-04-21 | 9.5 | 8.76 | 9.25 | 9.01 | 375100.0 | 9.01 |
| 2020-04-20 | 9.75 | 9.07 | 9.36 | 9.41 | 333500.0 | 9.41 |
| 2020-04-17 | 9.55 | 8.72 | 9.11 | 9.39 | 452700.0 | 9.39 |
| 2020-04-16 | 9.44 | 8.6 | 9.06 | 9.02 | 469300.0 | 9.02 |
| 2020-04-15 | 9.88 | 8.21 | 9.53 | 8.36 | 456800.0 | 8.36 |
| 2020-04-14 | 10.0 | 9.19 | 9.25 | 9.9 | 333200.0 | 9.9 |
| 2020-04-13 | 9.21 | 8.43 | 9.21 | 9.01 | 302300.0 | 9.01 |
| 2020-04-09 | 9.64 | 8.79 | 8.95 | 9.25 | 647800.0 | 9.25 |
| 2020-04-08 | 8.94 | 7.92 | 8.18 | 8.68 | 538900.0 | 8.68 |
| 2020-04-07 | 8.8 | 7.88 | 8.47 | 7.91 | 286400.0 | 7.91 |
| 2020-04-06 | 8.65 | 7.78 | 7.87 | 8.25 | 610000.0 | 8.25 |
| 2020-04-03 | 7.93 | 7.32 | 7.56 | 7.49 | 346900.0 | 7.49 |
| 2020-04-02 | 7.92 | 7.21 | 7.81 | 7.56 | 296200.0 | 7.56 |
| 2020-04-01 | 8.22 | 7.6 | 8.0 | 7.73 | 251000.0 | 7.73 |
| 2020-03-31 | 8.86 | 8.01 | 8.6 | 8.33 | 699100.0 | 8.33 |
| 2020-03-30 | 8.89 | 7.75 | 8.29 | 8.69 | 495000.0 | 8.69 |
| 2020-03-27 | 8.35 | 7.66 | 7.88 | 8.0 | 505400.0 | 8.0 |
| 2020-03-26 | 8.54 | 7.65 | 7.65 | 8.1 | 627600.0 | 8.1 |
| 2020-03-25 | 8.04 | 6.86 | 6.96 | 7.52 | 755600.0 | 7.52 |
| 2020-03-24 | 7.31 | 6.09 | 6.28 | 7.27 | 724900.0 | 7.27 |
| 2020-03-23 | 7.72 | 4.75 | 4.81 | 5.93 | 3003400.0 | 5.93 |
| 2020-03-20 | 7.04 | 4.53 | 6.58 | 4.62 | 663900.0 | 4.62 |
| 2020-03-19 | 7.66 | 6.21 | 7.0 | 6.47 | 466600.0 | 6.47 |
| 2020-03-18 | 8.63 | 6.63 | 8.2 | 7.07 | 795400.0 | 7.07 |
| 2020-03-17 | 9.28 | 8.15 | 8.44 | 8.77 | 353800.0 | 8.77 |
| 2020-03-16 | 9.0 | 8.3 | 8.5 | 8.41 | 327300.0 | 8.41 |
| 2020-03-13 | 9.9 | 8.5 | 9.85 | 9.59 | 310100.0 | 9.59 |
| 2020-03-12 | 10.41 | 9.27 | 9.82 | 9.4 | 453300.0 | 9.4 |
| 2020-03-11 | 10.69 | 10.02 | 10.55 | 10.61 | 394600.0 | 10.61 |
| 2020-03-10 | 11.67 | 10.25 | 11.46 | 10.86 | 399800.0 | 10.86 |
| 2020-03-09 | 11.96 | 11.13 | 11.5 | 11.27 | 346600.0 | 11.27 |
| 2020-03-06 | 12.76 | 11.83 | 12.07 | 12.34 | 378500.0 | 12.34 |
| 2020-03-05 | 13.27 | 12.46 | 12.96 | 12.61 | 218300.0 | 12.61 |
| 2020-03-04 | 13.33 | 12.66 | 12.8 | 13.26 | 276300.0 | 13.26 |
| 2020-03-03 | 13.78 | 12.17 | 13.25 | 12.62 | 374300.0 | 12.62 |
| 2020-03-02 | 13.14 | 12.6 | 13.14 | 13.14 | 522900.0 | 13.14 |
| 2020-02-28 | 13.9 | 11.0 | 11.0 | 12.81 | 467000.0 | 12.81 |
| 2020-02-27 | 14.23 | 13.19 | 14.04 | 13.52 | 413200.0 | 13.52 |
| 2020-02-26 | 15.35 | 14.06 | 14.74 | 14.32 | 248200.0 | 14.32 |
| 2020-02-25 | 15.78 | 14.63 | 15.45 | 14.65 | 371700.0 | 14.65 |
| 2020-02-24 | 16.07 | 15.14 | 15.66 | 15.39 | 162800.0 | 15.39 |
| 2020-02-21 | 16.77 | 16.04 | 16.13 | 16.13 | 199000.0 | 16.13 |
| 2020-02-20 | 16.35 | 15.76 | 16.27 | 16.11 | 219600.0 | 16.11 |
| 2020-02-19 | 16.49 | 16.01 | 16.08 | 16.38 | 234200.0 | 16.38 |
| 2020-02-18 | 16.56 | 16.06 | 16.48 | 16.13 | 205300.0 | 16.13 |