| 名前 | Build-A-Bear Workshop Inc. Common Stock |
| ティッカー | BBW |
| 国 | United States |
| 上場年 | 2004.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.2 | 5.77 | 6.18 | 5.89 | 443300.0 | 5.89 |
| 2021-02-12 | 6.44 | 6.05 | 6.34 | 6.22 | 230200.0 | 6.22 |
| 2021-02-11 | 6.53 | 5.48 | 5.61 | 6.41 | 631200.0 | 6.41 |
| 2021-02-10 | 5.69 | 5.16 | 5.56 | 5.62 | 435100.0 | 5.62 |
| 2021-02-09 | 5.64 | 5.23 | 5.44 | 5.56 | 430500.0 | 5.56 |
| 2021-02-08 | 5.76 | 5.09 | 5.25 | 5.57 | 705300.0 | 5.57 |
| 2021-02-05 | 5.39 | 5.09 | 5.25 | 5.24 | 325400.0 | 5.24 |
| 2021-02-04 | 5.46 | 5.03 | 5.1 | 5.23 | 444400.0 | 5.23 |
| 2021-02-03 | 5.27 | 4.65 | 4.81 | 5.18 | 511800.0 | 5.18 |
| 2021-02-02 | 5.2 | 4.8 | 5.2 | 4.88 | 671200.0 | 4.88 |
| 2021-02-01 | 6.14 | 4.85 | 5.8 | 5.4 | 1415900.0 | 5.4 |
| 2021-01-29 | 7.0 | 5.3 | 5.9 | 5.61 | 2700600.0 | 5.61 |
| 2021-01-28 | 8.34 | 4.59 | 7.83 | 5.1 | 4946200.0 | 5.1 |
| 2021-01-27 | 8.4 | 4.67 | 4.86 | 6.78 | 6578400.0 | 6.78 |
| 2021-01-26 | 5.08 | 4.69 | 4.9 | 4.77 | 253500.0 | 4.77 |
| 2021-01-25 | 4.9 | 4.46 | 4.46 | 4.84 | 120500.0 | 4.84 |
| 2021-01-22 | 4.57 | 4.31 | 4.44 | 4.52 | 57000.0 | 4.52 |
| 2021-01-21 | 4.65 | 4.4 | 4.42 | 4.43 | 208600.0 | 4.43 |
| 2021-01-20 | 4.6 | 4.38 | 4.55 | 4.39 | 88100.0 | 4.39 |
| 2021-01-19 | 4.6 | 4.32 | 4.5 | 4.53 | 95200.0 | 4.53 |
| 2021-01-15 | 4.55 | 4.39 | 4.51 | 4.51 | 63700.0 | 4.51 |
| 2021-01-14 | 4.75 | 4.53 | 4.59 | 4.6 | 94600.0 | 4.6 |
| 2021-01-13 | 4.79 | 4.28 | 4.5 | 4.57 | 371000.0 | 4.57 |
| 2021-01-12 | 4.7 | 4.39 | 4.55 | 4.4 | 95300.0 | 4.4 |
| 2021-01-11 | 4.61 | 4.09 | 4.16 | 4.54 | 190400.0 | 4.54 |
| 2021-01-08 | 4.31 | 4.17 | 4.24 | 4.27 | 98300.0 | 4.27 |
| 2021-01-07 | 4.3 | 4.16 | 4.16 | 4.24 | 47900.0 | 4.24 |
| 2021-01-06 | 4.65 | 4.15 | 4.6 | 4.21 | 154200.0 | 4.21 |
| 2021-01-05 | 4.61 | 4.37 | 4.37 | 4.53 | 106700.0 | 4.53 |
| 2021-01-04 | 4.54 | 4.29 | 4.38 | 4.38 | 78300.0 | 4.38 |
| 2020-12-31 | 4.43 | 4.01 | 4.18 | 4.27 | 59700.0 | 4.27 |
| 2020-12-30 | 4.33 | 4.01 | 4.01 | 4.26 | 67200.0 | 4.26 |
| 2020-12-29 | 4.11 | 3.99 | 4.08 | 4.04 | 77300.0 | 4.04 |
| 2020-12-28 | 4.09 | 3.91 | 3.96 | 4.03 | 168800.0 | 4.03 |
| 2020-12-24 | 4.07 | 3.9 | 4.05 | 3.96 | 61500.0 | 3.96 |
| 2020-12-23 | 4.2 | 4.06 | 4.16 | 4.08 | 45400.0 | 4.08 |
| 2020-12-22 | 4.29 | 4.07 | 4.14 | 4.13 | 82500.0 | 4.13 |
| 2020-12-21 | 4.33 | 4.12 | 4.33 | 4.14 | 71700.0 | 4.14 |
| 2020-12-18 | 4.62 | 4.39 | 4.52 | 4.39 | 63100.0 | 4.39 |
| 2020-12-17 | 4.66 | 4.4 | 4.57 | 4.46 | 85000.0 | 4.46 |
| 2020-12-16 | 4.64 | 4.45 | 4.5 | 4.57 | 48500.0 | 4.57 |
| 2020-12-15 | 4.61 | 4.3 | 4.39 | 4.5 | 47900.0 | 4.5 |
| 2020-12-14 | 4.5 | 4.25 | 4.34 | 4.4 | 81100.0 | 4.4 |
| 2020-12-11 | 4.58 | 4.24 | 4.58 | 4.26 | 141700.0 | 4.26 |
| 2020-12-10 | 4.62 | 4.25 | 4.4 | 4.58 | 45200.0 | 4.58 |
| 2020-12-09 | 4.58 | 4.35 | 4.54 | 4.4 | 98800.0 | 4.4 |
| 2020-12-08 | 4.7 | 4.51 | 4.58 | 4.57 | 45400.0 | 4.57 |
| 2020-12-07 | 4.8 | 4.4 | 4.66 | 4.59 | 125500.0 | 4.59 |
| 2020-12-04 | 4.8 | 4.53 | 4.56 | 4.69 | 245300.0 | 4.69 |
| 2020-12-03 | 4.91 | 4.26 | 4.45 | 4.65 | 650400.0 | 4.65 |
| 2020-12-02 | 4.13 | 3.71 | 3.86 | 4.11 | 163000.0 | 4.11 |
| 2020-12-01 | 4.14 | 3.8 | 4.09 | 3.85 | 95300.0 | 3.85 |
| 2020-11-30 | 4.2 | 4.02 | 4.17 | 4.09 | 59000.0 | 4.09 |
| 2020-11-27 | 4.24 | 4.03 | 4.09 | 4.19 | 126900.0 | 4.19 |
| 2020-11-25 | 4.12 | 3.96 | 3.99 | 4.09 | 100200.0 | 4.09 |
| 2020-11-24 | 4.15 | 3.93 | 4.08 | 4.05 | 136600.0 | 4.05 |
| 2020-11-23 | 4.14 | 3.81 | 3.92 | 4.07 | 145200.0 | 4.07 |
| 2020-11-20 | 4.11 | 3.83 | 4.09 | 3.9 | 179500.0 | 3.9 |
| 2020-11-19 | 4.15 | 3.97 | 4.06 | 4.13 | 61000.0 | 4.13 |
| 2020-11-18 | 4.25 | 4.01 | 4.15 | 4.11 | 158400.0 | 4.11 |
| 2020-11-17 | 4.54 | 3.91 | 4.51 | 4.12 | 297800.0 | 4.12 |
| 2020-11-16 | 4.78 | 4.45 | 4.66 | 4.59 | 212700.0 | 4.59 |
| 2020-11-13 | 4.74 | 4.26 | 4.26 | 4.52 | 223200.0 | 4.52 |
| 2020-11-12 | 4.43 | 3.94 | 4.05 | 4.23 | 158900.0 | 4.23 |
| 2020-11-11 | 4.22 | 4.02 | 4.13 | 4.09 | 64500.0 | 4.09 |
| 2020-11-10 | 4.22 | 3.94 | 3.95 | 4.12 | 85700.0 | 4.12 |
| 2020-11-09 | 4.08 | 3.59 | 3.97 | 3.95 | 282600.0 | 3.95 |
| 2020-11-06 | 3.62 | 3.41 | 3.6 | 3.54 | 92600.0 | 3.54 |
| 2020-11-05 | 3.61 | 3.45 | 3.55 | 3.58 | 118100.0 | 3.58 |
| 2020-11-04 | 4.0 | 3.37 | 3.7 | 3.52 | 185700.0 | 3.52 |
| 2020-11-03 | 4.7 | 3.73 | 4.55 | 3.78 | 323100.0 | 3.78 |
| 2020-11-02 | 4.77 | 4.14 | 4.23 | 4.43 | 796900.0 | 4.43 |
| 2020-10-30 | 4.38 | 3.24 | 3.24 | 4.13 | 725000.0 | 4.13 |
| 2020-10-29 | 3.4 | 2.92 | 3.01 | 3.32 | 126700.0 | 3.32 |
| 2020-10-28 | 3.62 | 2.96 | 3.45 | 3.02 | 235500.0 | 3.02 |
| 2020-10-27 | 4.09 | 3.41 | 3.6 | 3.45 | 416800.0 | 3.45 |
| 2020-10-26 | 3.79 | 3.35 | 3.7 | 3.38 | 48900.0 | 3.38 |
| 2020-10-23 | 3.77 | 3.43 | 3.45 | 3.69 | 99800.0 | 3.69 |
| 2020-10-22 | 3.45 | 3.2 | 3.2 | 3.41 | 58000.0 | 3.41 |
| 2020-10-21 | 3.39 | 3.17 | 3.23 | 3.22 | 48200.0 | 3.22 |
| 2020-10-20 | 3.48 | 3.18 | 3.32 | 3.22 | 45900.0 | 3.22 |
| 2020-10-19 | 3.59 | 3.31 | 3.38 | 3.34 | 94400.0 | 3.34 |
| 2020-10-16 | 3.47 | 3.25 | 3.32 | 3.37 | 50600.0 | 3.37 |
| 2020-10-15 | 3.32 | 3.07 | 3.19 | 3.31 | 32400.0 | 3.31 |
| 2020-10-14 | 3.28 | 3.1 | 3.1 | 3.23 | 93800.0 | 3.23 |
| 2020-10-13 | 3.11 | 2.87 | 3.0 | 3.1 | 54800.0 | 3.1 |
| 2020-10-12 | 3.0 | 2.87 | 2.96 | 3.0 | 59100.0 | 3.0 |
| 2020-10-09 | 3.11 | 2.75 | 2.91 | 2.98 | 170600.0 | 2.98 |
| 2020-10-08 | 3.05 | 2.86 | 3.05 | 2.91 | 101700.0 | 2.91 |
| 2020-10-07 | 3.04 | 2.78 | 2.85 | 3.02 | 98000.0 | 3.02 |
| 2020-10-06 | 2.87 | 2.73 | 2.82 | 2.78 | 293400.0 | 2.78 |
| 2020-10-05 | 2.85 | 2.72 | 2.76 | 2.81 | 77500.0 | 2.81 |
| 2020-10-02 | 2.82 | 2.52 | 2.65 | 2.75 | 131200.0 | 2.75 |
| 2020-10-01 | 2.79 | 2.4 | 2.47 | 2.76 | 153100.0 | 2.76 |
| 2020-09-30 | 2.62 | 2.36 | 2.55 | 2.5 | 144100.0 | 2.5 |
| 2020-09-29 | 2.64 | 2.33 | 2.54 | 2.62 | 145500.0 | 2.62 |
| 2020-09-28 | 2.78 | 2.55 | 2.64 | 2.57 | 131600.0 | 2.57 |
| 2020-09-25 | 2.99 | 2.73 | 2.99 | 2.76 | 357100.0 | 2.76 |
| 2020-09-24 | 3.11 | 2.94 | 3.05 | 3.05 | 437000.0 | 3.05 |
| 2020-09-23 | 3.3 | 3.05 | 3.3 | 3.13 | 87800.0 | 3.13 |
| 2020-09-22 | 3.28 | 3.2 | 3.23 | 3.26 | 52300.0 | 3.26 |
| 2020-09-21 | 3.48 | 3.11 | 3.46 | 3.23 | 199800.0 | 3.23 |
| 2020-09-18 | 3.64 | 3.35 | 3.4 | 3.46 | 717300.0 | 3.46 |
| 2020-09-17 | 3.39 | 3.14 | 3.19 | 3.34 | 78400.0 | 3.34 |
| 2020-09-16 | 3.23 | 3.16 | 3.18 | 3.2 | 62100.0 | 3.2 |
| 2020-09-15 | 3.34 | 3.03 | 3.3 | 3.18 | 123200.0 | 3.18 |
| 2020-09-14 | 3.39 | 3.21 | 3.3 | 3.3 | 72300.0 | 3.3 |
| 2020-09-11 | 3.35 | 3.14 | 3.21 | 3.3 | 61100.0 | 3.3 |
| 2020-09-10 | 3.48 | 3.16 | 3.32 | 3.22 | 75400.0 | 3.22 |
| 2020-09-09 | 3.44 | 3.04 | 3.08 | 3.31 | 232300.0 | 3.31 |
| 2020-09-08 | 3.55 | 3.04 | 3.23 | 3.1 | 303000.0 | 3.1 |
| 2020-09-04 | 3.35 | 2.95 | 2.95 | 3.23 | 337400.0 | 3.23 |
| 2020-09-03 | 3.08 | 2.9 | 2.97 | 2.93 | 117100.0 | 2.93 |
| 2020-09-02 | 3.05 | 2.79 | 2.9 | 2.93 | 283300.0 | 2.93 |
| 2020-09-01 | 3.14 | 2.83 | 2.92 | 3.13 | 841500.0 | 3.13 |
| 2020-08-31 | 2.65 | 2.45 | 2.5 | 2.58 | 361100.0 | 2.58 |
| 2020-08-28 | 2.43 | 2.29 | 2.29 | 2.41 | 78000.0 | 2.41 |
| 2020-08-27 | 2.31 | 2.23 | 2.29 | 2.29 | 148900.0 | 2.29 |
| 2020-08-26 | 2.39 | 2.27 | 2.37 | 2.29 | 162700.0 | 2.29 |
| 2020-08-25 | 2.41 | 2.3 | 2.31 | 2.41 | 36800.0 | 2.41 |
| 2020-08-24 | 2.32 | 2.19 | 2.19 | 2.31 | 70600.0 | 2.31 |
| 2020-08-21 | 2.23 | 2.16 | 2.23 | 2.2 | 50000.0 | 2.2 |
| 2020-08-20 | 2.22 | 2.17 | 2.18 | 2.2 | 31700.0 | 2.2 |
| 2020-08-19 | 2.28 | 2.19 | 2.23 | 2.24 | 55100.0 | 2.24 |
| 2020-08-18 | 2.3 | 2.2 | 2.26 | 2.27 | 33300.0 | 2.27 |
| 2020-08-17 | 2.4 | 2.26 | 2.39 | 2.3 | 61100.0 | 2.3 |
| 2020-08-14 | 2.39 | 2.29 | 2.37 | 2.39 | 48500.0 | 2.39 |
| 2020-08-13 | 2.44 | 2.36 | 2.39 | 2.36 | 33000.0 | 2.36 |
| 2020-08-12 | 2.5 | 2.37 | 2.46 | 2.4 | 73900.0 | 2.4 |
| 2020-08-11 | 2.5 | 2.42 | 2.45 | 2.46 | 48700.0 | 2.46 |
| 2020-08-10 | 2.5 | 2.4 | 2.45 | 2.42 | 43300.0 | 2.42 |
| 2020-08-07 | 2.5 | 2.36 | 2.42 | 2.44 | 76300.0 | 2.44 |
| 2020-08-06 | 2.5 | 2.38 | 2.44 | 2.39 | 50900.0 | 2.39 |
| 2020-08-05 | 2.47 | 2.36 | 2.41 | 2.42 | 81000.0 | 2.42 |
| 2020-08-04 | 2.62 | 2.48 | 2.5 | 2.51 | 70700.0 | 2.51 |
| 2020-08-03 | 2.53 | 2.34 | 2.38 | 2.47 | 154300.0 | 2.47 |
| 2020-07-31 | 2.39 | 2.23 | 2.31 | 2.36 | 150100.0 | 2.36 |
| 2020-07-30 | 2.36 | 2.1 | 2.1 | 2.25 | 154700.0 | 2.25 |
| 2020-07-29 | 2.23 | 2.15 | 2.2 | 2.16 | 58200.0 | 2.16 |
| 2020-07-28 | 2.21 | 2.11 | 2.11 | 2.17 | 37900.0 | 2.17 |
| 2020-07-27 | 2.28 | 2.16 | 2.28 | 2.18 | 48400.0 | 2.18 |
| 2020-07-24 | 2.33 | 2.23 | 2.28 | 2.26 | 105000.0 | 2.26 |
| 2020-07-23 | 2.37 | 2.25 | 2.3 | 2.29 | 95000.0 | 2.29 |
| 2020-07-22 | 2.34 | 2.2 | 2.29 | 2.31 | 29600.0 | 2.31 |
| 2020-07-21 | 2.39 | 2.22 | 2.22 | 2.34 | 90200.0 | 2.34 |
| 2020-07-20 | 2.27 | 2.15 | 2.27 | 2.21 | 20700.0 | 2.21 |
| 2020-07-17 | 2.34 | 2.21 | 2.23 | 2.26 | 61500.0 | 2.26 |
| 2020-07-16 | 2.29 | 2.2 | 2.23 | 2.23 | 18100.0 | 2.23 |
| 2020-07-15 | 2.41 | 2.21 | 2.24 | 2.24 | 62600.0 | 2.24 |
| 2020-07-14 | 2.34 | 2.01 | 2.05 | 2.18 | 392900.0 | 2.18 |
| 2020-07-13 | 2.12 | 2.01 | 2.07 | 2.08 | 54800.0 | 2.08 |
| 2020-07-10 | 2.14 | 1.97 | 2.0 | 2.06 | 55300.0 | 2.06 |
| 2020-07-09 | 2.09 | 1.96 | 2.05 | 2.03 | 75100.0 | 2.03 |
| 2020-07-08 | 2.04 | 1.96 | 2.0 | 2.04 | 58400.0 | 2.04 |
| 2020-07-07 | 2.03 | 1.96 | 2.02 | 1.99 | 155500.0 | 1.99 |
| 2020-07-06 | 2.1 | 2.0 | 2.04 | 2.04 | 131500.0 | 2.04 |
| 2020-07-02 | 2.23 | 2.08 | 2.14 | 2.08 | 96500.0 | 2.08 |
| 2020-07-01 | 2.31 | 2.1 | 2.18 | 2.11 | 99500.0 | 2.11 |
| 2020-06-30 | 2.22 | 2.06 | 2.08 | 2.18 | 145600.0 | 2.18 |
| 2020-06-29 | 2.17 | 2.02 | 2.09 | 2.07 | 111600.0 | 2.07 |
| 2020-06-26 | 2.16 | 2.0 | 2.14 | 2.08 | 221500.0 | 2.08 |
| 2020-06-25 | 2.24 | 2.05 | 2.05 | 2.11 | 80500.0 | 2.11 |
| 2020-06-24 | 2.3 | 2.06 | 2.25 | 2.08 | 247200.0 | 2.08 |
| 2020-06-23 | 2.45 | 2.25 | 2.45 | 2.28 | 148000.0 | 2.28 |
| 2020-06-22 | 2.37 | 2.28 | 2.33 | 2.36 | 95200.0 | 2.36 |
| 2020-06-19 | 2.4 | 2.28 | 2.4 | 2.35 | 99600.0 | 2.35 |
| 2020-06-18 | 2.41 | 2.29 | 2.29 | 2.35 | 112700.0 | 2.35 |
| 2020-06-17 | 2.5 | 2.27 | 2.5 | 2.33 | 156300.0 | 2.33 |
| 2020-06-16 | 2.67 | 2.47 | 2.59 | 2.49 | 230500.0 | 2.49 |
| 2020-06-15 | 2.62 | 2.46 | 2.62 | 2.51 | 193200.0 | 2.51 |
| 2020-06-12 | 2.73 | 2.45 | 2.46 | 2.71 | 279100.0 | 2.71 |
| 2020-06-11 | 2.5 | 2.11 | 2.46 | 2.32 | 419300.0 | 2.32 |
| 2020-06-10 | 2.98 | 2.55 | 2.98 | 2.73 | 280200.0 | 2.73 |
| 2020-06-09 | 3.03 | 2.82 | 3.0 | 3.0 | 218100.0 | 3.0 |
| 2020-06-08 | 3.15 | 2.74 | 2.76 | 3.13 | 329300.0 | 3.13 |
| 2020-06-05 | 2.85 | 2.58 | 2.66 | 2.64 | 343600.0 | 2.64 |
| 2020-06-04 | 2.67 | 2.36 | 2.48 | 2.55 | 358800.0 | 2.55 |
| 2020-06-03 | 2.48 | 2.14 | 2.15 | 2.44 | 422300.0 | 2.44 |
| 2020-06-02 | 2.29 | 2.05 | 2.06 | 2.12 | 529000.0 | 2.12 |
| 2020-06-01 | 2.36 | 2.17 | 2.33 | 2.23 | 264400.0 | 2.23 |
| 2020-05-29 | 2.31 | 2.21 | 2.31 | 2.27 | 158800.0 | 2.27 |
| 2020-05-28 | 2.36 | 2.16 | 2.21 | 2.23 | 308100.0 | 2.23 |
| 2020-05-27 | 2.34 | 2.14 | 2.32 | 2.2 | 254200.0 | 2.2 |
| 2020-05-26 | 2.23 | 1.98 | 2.07 | 2.2 | 475600.0 | 2.2 |
| 2020-05-22 | 2.02 | 1.92 | 1.99 | 1.97 | 200400.0 | 1.97 |
| 2020-05-21 | 2.06 | 1.91 | 1.95 | 2.01 | 158600.0 | 2.01 |
| 2020-05-20 | 2.06 | 1.96 | 2.06 | 2.03 | 159900.0 | 2.03 |
| 2020-05-19 | 2.06 | 1.92 | 1.98 | 1.99 | 143200.0 | 1.99 |
| 2020-05-18 | 2.07 | 1.94 | 2.05 | 1.98 | 298100.0 | 1.98 |
| 2020-05-15 | 1.96 | 1.74 | 1.75 | 1.88 | 130300.0 | 1.88 |
| 2020-05-14 | 1.84 | 1.65 | 1.79 | 1.79 | 226100.0 | 1.79 |
| 2020-05-13 | 2.0 | 1.73 | 1.98 | 1.78 | 308800.0 | 1.78 |
| 2020-05-12 | 2.11 | 1.95 | 2.1 | 2.01 | 346300.0 | 2.01 |
| 2020-05-11 | 2.18 | 2.03 | 2.03 | 2.07 | 206400.0 | 2.07 |
| 2020-05-08 | 2.25 | 2.1 | 2.16 | 2.11 | 197000.0 | 2.11 |
| 2020-05-07 | 2.31 | 2.17 | 2.25 | 2.18 | 103900.0 | 2.18 |
| 2020-05-06 | 2.41 | 2.11 | 2.41 | 2.19 | 239400.0 | 2.19 |
| 2020-05-05 | 2.5 | 2.33 | 2.46 | 2.35 | 343000.0 | 2.35 |
| 2020-05-04 | 2.35 | 2.03 | 2.19 | 2.34 | 275700.0 | 2.34 |
| 2020-05-01 | 2.46 | 2.08 | 2.45 | 2.23 | 413200.0 | 2.23 |
| 2020-04-30 | 2.62 | 2.39 | 2.55 | 2.54 | 190900.0 | 2.54 |
| 2020-04-29 | 2.69 | 2.52 | 2.62 | 2.54 | 227600.0 | 2.54 |
| 2020-04-28 | 2.59 | 2.35 | 2.46 | 2.51 | 351700.0 | 2.51 |
| 2020-04-27 | 2.53 | 2.25 | 2.28 | 2.43 | 340800.0 | 2.43 |
| 2020-04-24 | 2.45 | 2.19 | 2.38 | 2.25 | 450100.0 | 2.25 |
| 2020-04-23 | 2.51 | 2.25 | 2.33 | 2.38 | 240300.0 | 2.38 |
| 2020-04-22 | 2.55 | 2.3 | 2.48 | 2.33 | 358700.0 | 2.33 |
| 2020-04-21 | 2.57 | 2.2 | 2.56 | 2.25 | 429100.0 | 2.25 |
| 2020-04-20 | 2.78 | 2.02 | 2.03 | 2.51 | 1291700.0 | 2.51 |
| 2020-04-17 | 2.07 | 1.9 | 1.96 | 2.02 | 320700.0 | 2.02 |
| 2020-04-16 | 2.09 | 1.68 | 2.07 | 1.78 | 303400.0 | 1.78 |
| 2020-04-15 | 2.05 | 1.76 | 1.95 | 2.04 | 273800.0 | 2.04 |
| 2020-04-14 | 2.24 | 1.95 | 1.96 | 2.04 | 374000.0 | 2.04 |
| 2020-04-13 | 2.05 | 1.8 | 1.87 | 1.88 | 577700.0 | 1.88 |
| 2020-04-09 | 1.74 | 1.47 | 1.54 | 1.7 | 439500.0 | 1.7 |
| 2020-04-08 | 1.52 | 1.29 | 1.31 | 1.44 | 295300.0 | 1.44 |
| 2020-04-07 | 1.41 | 1.21 | 1.26 | 1.25 | 446800.0 | 1.25 |
| 2020-04-06 | 1.29 | 1.13 | 1.15 | 1.2 | 342700.0 | 1.2 |
| 2020-04-03 | 1.28 | 1.01 | 1.28 | 1.02 | 334600.0 | 1.02 |
| 2020-04-02 | 1.29 | 1.2 | 1.26 | 1.2 | 153200.0 | 1.2 |
| 2020-04-01 | 1.45 | 1.2 | 1.36 | 1.22 | 185400.0 | 1.22 |
| 2020-03-31 | 1.5 | 1.36 | 1.37 | 1.43 | 153900.0 | 1.43 |
| 2020-03-30 | 1.5 | 1.35 | 1.48 | 1.36 | 211100.0 | 1.36 |
| 2020-03-27 | 1.73 | 1.45 | 1.67 | 1.48 | 260300.0 | 1.48 |
| 2020-03-26 | 1.8 | 1.6 | 1.64 | 1.62 | 234500.0 | 1.62 |
| 2020-03-25 | 1.85 | 1.59 | 1.68 | 1.59 | 309600.0 | 1.59 |
| 2020-03-24 | 1.89 | 1.62 | 1.79 | 1.65 | 192300.0 | 1.65 |
| 2020-03-23 | 2.1 | 1.69 | 2.03 | 1.7 | 143200.0 | 1.7 |
| 2020-03-20 | 2.12 | 1.88 | 1.92 | 2.01 | 286500.0 | 2.01 |
| 2020-03-19 | 1.95 | 1.6 | 1.8 | 1.93 | 155500.0 | 1.93 |
| 2020-03-18 | 1.92 | 1.6 | 1.92 | 1.8 | 157100.0 | 1.8 |
| 2020-03-17 | 2.12 | 1.83 | 1.96 | 1.92 | 159000.0 | 1.92 |
| 2020-03-16 | 2.5 | 1.89 | 2.5 | 2.0 | 334800.0 | 2.0 |
| 2020-03-13 | 2.98 | 2.41 | 2.82 | 2.52 | 230800.0 | 2.52 |
| 2020-03-12 | 3.08 | 2.11 | 2.39 | 2.62 | 509700.0 | 2.62 |
| 2020-03-11 | 3.23 | 2.72 | 3.08 | 2.73 | 350700.0 | 2.73 |
| 2020-03-10 | 3.28 | 2.88 | 3.1 | 3.04 | 338800.0 | 3.04 |
| 2020-03-09 | 3.32 | 2.95 | 3.3 | 2.96 | 220100.0 | 2.96 |
| 2020-03-06 | 3.7 | 3.37 | 3.49 | 3.49 | 214700.0 | 3.49 |
| 2020-03-05 | 3.79 | 3.52 | 3.61 | 3.57 | 278900.0 | 3.57 |
| 2020-03-04 | 3.98 | 3.8 | 3.95 | 3.83 | 86800.0 | 3.83 |
| 2020-03-03 | 4.1 | 3.63 | 3.9 | 3.9 | 201600.0 | 3.9 |
| 2020-03-02 | 3.97 | 3.61 | 3.82 | 3.94 | 112800.0 | 3.94 |
| 2020-02-28 | 3.92 | 3.5 | 3.67 | 3.81 | 133300.0 | 3.81 |
| 2020-02-27 | 4.02 | 3.54 | 4.0 | 3.92 | 192900.0 | 3.92 |
| 2020-02-26 | 4.4 | 4.08 | 4.4 | 4.16 | 218400.0 | 4.16 |
| 2020-02-25 | 4.65 | 4.36 | 4.51 | 4.38 | 251100.0 | 4.38 |
| 2020-02-24 | 4.71 | 4.33 | 4.51 | 4.51 | 127900.0 | 4.51 |
| 2020-02-21 | 4.79 | 4.32 | 4.53 | 4.77 | 139800.0 | 4.77 |
| 2020-02-20 | 4.53 | 4.32 | 4.39 | 4.53 | 88900.0 | 4.53 |
| 2020-02-19 | 4.46 | 4.33 | 4.4 | 4.39 | 105600.0 | 4.39 |
| 2020-02-18 | 4.51 | 4.23 | 4.3 | 4.36 | 186700.0 | 4.36 |