| 名前 | Big 5 Sporting Goods Corporation Common Stock |
| ティッカー | BGFV |
| 国 | United States |
| 上場年 | 2002.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 16.58 | 15.42 | 15.75 | 16.16 | 991500.0 | 16.16 |
| 2021-02-12 | 16.19 | 15.35 | 15.75 | 15.61 | 507200.0 | 15.61 |
| 2021-02-11 | 16.25 | 15.18 | 15.75 | 15.87 | 676100.0 | 15.87 |
| 2021-02-10 | 15.88 | 15.01 | 15.69 | 15.62 | 725500.0 | 15.62 |
| 2021-02-09 | 16.0 | 14.83 | 15.15 | 15.48 | 705000.0 | 15.48 |
| 2021-02-08 | 15.86 | 14.65 | 15.6 | 15.17 | 1171300.0 | 15.17 |
| 2021-02-05 | 16.0 | 14.76 | 15.02 | 15.35 | 1181600.0 | 15.35 |
| 2021-02-04 | 14.94 | 14.27 | 14.5 | 14.86 | 899000.0 | 14.86 |
| 2021-02-03 | 14.82 | 13.99 | 14.1 | 14.34 | 822600.0 | 14.34 |
| 2021-02-02 | 14.64 | 13.12 | 14.38 | 14.01 | 1105400.0 | 14.01 |
| 2021-02-01 | 14.6 | 13.26 | 13.48 | 14.14 | 1460600.0 | 14.14 |
| 2021-01-29 | 14.48 | 12.87 | 12.97 | 13.02 | 1839700.0 | 13.02 |
| 2021-01-28 | 13.04 | 12.32 | 12.53 | 12.68 | 696600.0 | 12.68 |
| 2021-01-27 | 13.35 | 12.1 | 12.63 | 12.61 | 791100.0 | 12.61 |
| 2021-01-26 | 12.93 | 11.91 | 12.69 | 12.57 | 830600.0 | 12.57 |
| 2021-01-25 | 14.0 | 12.29 | 12.51 | 12.54 | 1420000.0 | 12.54 |
| 2021-01-22 | 12.16 | 11.27 | 11.79 | 12.13 | 719500.0 | 12.13 |
| 2021-01-21 | 12.41 | 11.71 | 12.0 | 11.96 | 921300.0 | 11.96 |
| 2021-01-20 | 11.93 | 11.05 | 11.07 | 11.84 | 940700.0 | 11.84 |
| 2021-01-19 | 11.56 | 10.76 | 11.56 | 11.0 | 1003200.0 | 11.0 |
| 2021-01-15 | 11.85 | 11.07 | 11.4 | 11.21 | 770000.0 | 11.21 |
| 2021-01-14 | 12.04 | 11.18 | 11.93 | 11.4 | 1633000.0 | 11.4 |
| 2021-01-13 | 13.95 | 11.59 | 13.72 | 11.62 | 2019300.0 | 11.62 |
| 2021-01-12 | 13.42 | 12.33 | 12.33 | 12.9 | 943900.0 | 12.9 |
| 2021-01-11 | 12.82 | 12.03 | 12.1 | 12.29 | 970500.0 | 12.29 |
| 2021-01-08 | 12.34 | 11.54 | 12.25 | 12.23 | 708500.0 | 12.23 |
| 2021-01-07 | 12.49 | 11.97 | 12.05 | 12.15 | 904000.0 | 12.15 |
| 2021-01-06 | 12.07 | 10.86 | 10.98 | 11.89 | 1395200.0 | 11.89 |
| 2021-01-05 | 11.3 | 10.05 | 10.08 | 11.0 | 656700.0 | 11.0 |
| 2021-01-04 | 10.46 | 9.93 | 10.28 | 10.16 | 658300.0 | 10.16 |
| 2020-12-31 | 10.46 | 10.06 | 10.36 | 10.21 | 420000.0 | 10.21 |
| 2020-12-30 | 10.67 | 10.34 | 10.43 | 10.35 | 526100.0 | 10.35 |
| 2020-12-29 | 11.15 | 10.15 | 11.1 | 10.37 | 819800.0 | 10.37 |
| 2020-12-28 | 11.61 | 10.99 | 11.14 | 11.17 | 809900.0 | 11.17 |
| 2020-12-24 | 11.71 | 10.76 | 11.63 | 10.94 | 572700.0 | 10.94 |
| 2020-12-23 | 12.2 | 11.15 | 12.04 | 11.64 | 1123000.0 | 11.64 |
| 2020-12-22 | 11.92 | 10.4 | 10.41 | 11.81 | 2129300.0 | 11.81 |
| 2020-12-21 | 10.25 | 9.15 | 9.21 | 10.05 | 1678800.0 | 10.05 |
| 2020-12-18 | 9.35 | 8.92 | 8.97 | 9.21 | 2212800.0 | 9.21 |
| 2020-12-17 | 9.0 | 8.51 | 8.64 | 8.96 | 662300.0 | 8.96 |
| 2020-12-16 | 9.07 | 8.63 | 8.66 | 8.64 | 745400.0 | 8.64 |
| 2020-12-15 | 8.66 | 8.01 | 8.12 | 8.63 | 793800.0 | 8.63 |
| 2020-12-14 | 8.19 | 7.75 | 8.12 | 8.09 | 817700.0 | 8.09 |
| 2020-12-11 | 8.66 | 8.08 | 8.55 | 8.18 | 1223500.0 | 8.18 |
| 2020-12-10 | 9.15 | 8.41 | 9.07 | 8.75 | 1092900.0 | 8.75 |
| 2020-12-09 | 9.49 | 9.0 | 9.23 | 9.19 | 949200.0 | 9.19 |
| 2020-12-08 | 9.18 | 8.91 | 9.09 | 9.13 | 594100.0 | 9.13 |
| 2020-12-07 | 9.48 | 8.97 | 9.48 | 9.18 | 755700.0 | 9.18 |
| 2020-12-04 | 9.66 | 9.26 | 9.43 | 9.35 | 556800.0 | 9.35 |
| 2020-12-03 | 9.79 | 9.24 | 9.39 | 9.38 | 782900.0 | 9.38 |
| 2020-12-02 | 9.37 | 8.58 | 9.34 | 9.29 | 828900.0 | 9.29 |
| 2020-12-01 | 9.78 | 9.1 | 9.78 | 9.43 | 729900.0 | 9.43 |
| 2020-11-30 | 10.2 | 9.3 | 10.14 | 9.53 | 812100.0 | 9.53 |
| 2020-11-27 | 10.28 | 9.85 | 10.19 | 10.17 | 364000.0 | 10.07 |
| 2020-11-25 | 10.33 | 9.7 | 9.94 | 10.12 | 581000.0 | 10.02 |
| 2020-11-24 | 10.49 | 9.7 | 10.4 | 9.95 | 887800.0 | 9.85 |
| 2020-11-23 | 10.6 | 10.07 | 10.08 | 10.4 | 1063400.0 | 10.3 |
| 2020-11-20 | 10.5 | 9.62 | 9.8 | 9.85 | 1712500.0 | 9.75 |
| 2020-11-19 | 9.72 | 8.81 | 8.91 | 9.7 | 1005300.0 | 9.6 |
| 2020-11-18 | 9.44 | 8.33 | 8.41 | 8.97 | 1746700.0 | 8.88 |
| 2020-11-17 | 8.48 | 7.99 | 8.07 | 8.33 | 786600.0 | 8.25 |
| 2020-11-16 | 8.4 | 7.93 | 8.33 | 8.14 | 1240300.0 | 8.06 |
| 2020-11-13 | 8.55 | 8.07 | 8.3 | 8.23 | 988400.0 | 8.15 |
| 2020-11-12 | 8.65 | 8.0 | 8.12 | 8.26 | 889600.0 | 8.18 |
| 2020-11-11 | 8.18 | 7.81 | 7.91 | 8.14 | 698600.0 | 8.06 |
| 2020-11-10 | 8.25 | 7.62 | 7.91 | 7.85 | 937600.0 | 7.77 |
| 2020-11-09 | 9.18 | 7.7 | 9.11 | 7.71 | 2965200.0 | 7.63 |
| 2020-11-06 | 9.3 | 8.67 | 9.08 | 9.12 | 1151400.0 | 9.03 |
| 2020-11-05 | 9.43 | 8.12 | 8.13 | 9.07 | 2959000.0 | 8.98 |
| 2020-11-04 | 8.45 | 7.5 | 7.83 | 8.0 | 2364600.0 | 7.92 |
| 2020-11-03 | 8.07 | 7.73 | 8.0 | 7.87 | 882600.0 | 7.79 |
| 2020-11-02 | 7.88 | 7.16 | 7.33 | 7.73 | 2123100.0 | 7.65 |
| 2020-10-30 | 7.61 | 6.84 | 7.2 | 7.34 | 1145000.0 | 7.27 |
| 2020-10-29 | 7.56 | 7.07 | 7.51 | 7.39 | 1742200.0 | 7.32 |
| 2020-10-28 | 7.65 | 6.01 | 7.2 | 7.52 | 7414900.0 | 7.45 |
| 2020-10-27 | 8.45 | 7.64 | 8.06 | 8.12 | 2619300.0 | 8.04 |
| 2020-10-26 | 8.2 | 7.63 | 8.16 | 7.99 | 1056800.0 | 7.91 |
| 2020-10-23 | 8.35 | 8.04 | 8.18 | 8.21 | 671800.0 | 8.13 |
| 2020-10-22 | 8.27 | 7.8 | 8.26 | 8.11 | 939200.0 | 8.03 |
| 2020-10-21 | 8.75 | 8.1 | 8.75 | 8.26 | 1376600.0 | 8.18 |
| 2020-10-20 | 9.04 | 8.12 | 8.96 | 8.17 | 1368100.0 | 8.09 |
| 2020-10-19 | 9.52 | 8.67 | 9.1 | 8.89 | 1373500.0 | 8.8 |
| 2020-10-16 | 9.72 | 8.68 | 8.76 | 9.05 | 2029800.0 | 8.96 |
| 2020-10-15 | 8.85 | 7.88 | 8.02 | 8.69 | 997300.0 | 8.6 |
| 2020-10-14 | 8.68 | 8.01 | 8.37 | 8.22 | 675800.0 | 8.14 |
| 2020-10-13 | 8.41 | 7.8 | 7.89 | 8.3 | 687700.0 | 8.22 |
| 2020-10-12 | 8.22 | 7.57 | 8.22 | 7.96 | 1119500.0 | 7.88 |
| 2020-10-09 | 8.63 | 8.06 | 8.51 | 8.1 | 653400.0 | 8.02 |
| 2020-10-08 | 8.86 | 8.31 | 8.68 | 8.56 | 1070600.0 | 8.48 |
| 2020-10-07 | 8.6 | 7.87 | 7.97 | 8.52 | 1222600.0 | 8.44 |
| 2020-10-06 | 8.64 | 7.41 | 8.0 | 7.75 | 2287600.0 | 7.67 |
| 2020-10-05 | 8.24 | 7.69 | 8.02 | 7.99 | 1282700.0 | 7.91 |
| 2020-10-02 | 8.18 | 7.4 | 7.46 | 7.86 | 1585700.0 | 7.78 |
| 2020-10-01 | 7.95 | 7.27 | 7.6 | 7.85 | 2264200.0 | 7.77 |
| 2020-09-30 | 7.6 | 6.43 | 6.44 | 7.48 | 3923800.0 | 7.41 |
| 2020-09-29 | 6.71 | 6.16 | 6.39 | 6.44 | 979400.0 | 6.38 |
| 2020-09-28 | 6.4 | 5.89 | 6.02 | 6.38 | 998000.0 | 6.32 |
| 2020-09-25 | 5.99 | 5.66 | 5.74 | 5.95 | 845000.0 | 5.89 |
| 2020-09-24 | 6.11 | 5.68 | 6.1 | 5.73 | 1333100.0 | 5.67 |
| 2020-09-23 | 6.49 | 6.08 | 6.18 | 6.14 | 1838700.0 | 6.08 |
| 2020-09-22 | 6.48 | 5.82 | 6.48 | 6.14 | 1241400.0 | 6.08 |
| 2020-09-21 | 6.69 | 6.08 | 6.59 | 6.38 | 1037300.0 | 6.32 |
| 2020-09-18 | 7.17 | 6.25 | 6.33 | 6.77 | 1863800.0 | 6.7 |
| 2020-09-17 | 6.38 | 5.68 | 5.71 | 6.28 | 1159500.0 | 6.22 |
| 2020-09-16 | 6.05 | 5.59 | 5.8 | 5.86 | 984300.0 | 5.8 |
| 2020-09-15 | 5.9 | 5.48 | 5.65 | 5.81 | 762300.0 | 5.75 |
| 2020-09-14 | 6.12 | 5.48 | 6.05 | 5.6 | 1209800.0 | 5.54 |
| 2020-09-11 | 6.4 | 5.97 | 6.2 | 6.08 | 889100.0 | 6.02 |
| 2020-09-10 | 6.25 | 5.65 | 5.73 | 6.1 | 1123400.0 | 6.04 |
| 2020-09-09 | 5.75 | 5.42 | 5.57 | 5.69 | 560700.0 | 5.63 |
| 2020-09-08 | 5.65 | 5.41 | 5.65 | 5.45 | 662400.0 | 5.4 |
| 2020-09-04 | 5.94 | 5.41 | 5.77 | 5.72 | 929100.0 | 5.66 |
| 2020-09-03 | 6.18 | 5.58 | 5.97 | 5.68 | 905500.0 | 5.62 |
| 2020-09-02 | 6.14 | 5.7 | 6.12 | 6.01 | 1153900.0 | 5.95 |
| 2020-09-01 | 6.09 | 5.77 | 5.83 | 6.0 | 662600.0 | 5.94 |
| 2020-08-31 | 6.28 | 5.78 | 6.28 | 5.91 | 1296800.0 | 5.85 |
| 2020-08-28 | 6.55 | 6.23 | 6.28 | 6.31 | 1209100.0 | 6.15 |
| 2020-08-27 | 6.77 | 6.15 | 6.77 | 6.27 | 1507900.0 | 6.11 |
| 2020-08-26 | 6.87 | 6.16 | 6.35 | 6.85 | 2190400.0 | 6.68 |
| 2020-08-25 | 6.15 | 5.85 | 6.1 | 5.98 | 668700.0 | 5.83 |
| 2020-08-24 | 6.48 | 5.86 | 6.32 | 6.07 | 1673500.0 | 5.92 |
| 2020-08-21 | 6.89 | 6.21 | 6.79 | 6.25 | 1271900.0 | 6.09 |
| 2020-08-20 | 6.9 | 6.42 | 6.57 | 6.81 | 1103200.0 | 6.64 |
| 2020-08-19 | 6.74 | 6.18 | 6.23 | 6.71 | 1120400.0 | 6.54 |
| 2020-08-18 | 6.59 | 6.14 | 6.5 | 6.24 | 1248400.0 | 6.08 |
| 2020-08-17 | 6.88 | 6.37 | 6.81 | 6.48 | 922800.0 | 6.31 |
| 2020-08-14 | 7.06 | 6.33 | 6.35 | 6.65 | 1903600.0 | 6.48 |
| 2020-08-13 | 6.69 | 6.21 | 6.51 | 6.42 | 952900.0 | 6.26 |
| 2020-08-12 | 6.95 | 6.31 | 6.76 | 6.55 | 1597600.0 | 6.38 |
| 2020-08-11 | 7.47 | 6.6 | 7.44 | 6.69 | 2566500.0 | 6.52 |
| 2020-08-10 | 8.08 | 7.22 | 8.0 | 7.51 | 2100300.0 | 7.32 |
| 2020-08-07 | 8.47 | 6.3 | 6.3 | 7.81 | 9051000.0 | 7.61 |
| 2020-08-06 | 6.45 | 5.81 | 5.88 | 6.22 | 2330700.0 | 6.06 |
| 2020-08-05 | 6.11 | 5.62 | 5.63 | 5.94 | 1788900.0 | 5.79 |
| 2020-08-04 | 5.75 | 5.47 | 5.5 | 5.54 | 880700.0 | 5.4 |
| 2020-08-03 | 5.99 | 5.41 | 5.62 | 5.49 | 1580900.0 | 5.35 |
| 2020-07-31 | 6.18 | 5.2 | 5.92 | 5.6 | 3048000.0 | 5.46 |
| 2020-07-30 | 6.88 | 5.58 | 6.27 | 5.66 | 3608600.0 | 5.52 |
| 2020-07-29 | 6.93 | 5.54 | 6.21 | 6.58 | 15145000.0 | 6.41 |
| 2020-07-28 | 4.8 | 4.35 | 4.6 | 4.47 | 4194600.0 | 4.36 |
| 2020-07-27 | 4.65 | 3.85 | 4.43 | 4.59 | 2070800.0 | 4.47 |
| 2020-07-24 | 4.46 | 3.82 | 3.95 | 4.41 | 1701800.0 | 4.3 |
| 2020-07-23 | 4.27 | 3.7 | 4.18 | 4.01 | 1852600.0 | 3.91 |
| 2020-07-22 | 4.38 | 3.5 | 3.57 | 4.34 | 2393400.0 | 4.23 |
| 2020-07-21 | 3.87 | 3.46 | 3.75 | 3.57 | 1617300.0 | 3.48 |
| 2020-07-20 | 3.65 | 3.04 | 3.14 | 3.62 | 2213100.0 | 3.53 |
| 2020-07-17 | 3.17 | 2.96 | 2.98 | 3.14 | 1109000.0 | 3.06 |
| 2020-07-16 | 3.0 | 2.73 | 2.76 | 2.98 | 929700.0 | 2.9 |
| 2020-07-15 | 2.83 | 2.61 | 2.75 | 2.81 | 879700.0 | 2.74 |
| 2020-07-14 | 2.65 | 2.46 | 2.52 | 2.62 | 766900.0 | 2.55 |
| 2020-07-13 | 2.81 | 2.51 | 2.66 | 2.55 | 1953800.0 | 2.48 |
| 2020-07-10 | 2.95 | 2.58 | 2.68 | 2.66 | 3843100.0 | 2.59 |
| 2020-07-09 | 3.36 | 2.46 | 3.17 | 2.67 | 37255400.0 | 2.6 |
| 2020-07-08 | 1.94 | 1.8 | 1.87 | 1.92 | 651600.0 | 1.87 |
| 2020-07-07 | 1.92 | 1.85 | 1.9 | 1.85 | 248300.0 | 1.8 |
| 2020-07-06 | 1.96 | 1.85 | 1.95 | 1.94 | 361200.0 | 1.89 |
| 2020-07-02 | 1.97 | 1.87 | 1.97 | 1.9 | 219300.0 | 1.85 |
| 2020-07-01 | 1.98 | 1.87 | 1.93 | 1.9 | 275500.0 | 1.85 |
| 2020-06-30 | 1.97 | 1.84 | 1.9 | 1.94 | 437300.0 | 1.89 |
| 2020-06-29 | 1.99 | 1.82 | 1.82 | 1.91 | 271200.0 | 1.86 |
| 2020-06-26 | 2.05 | 1.85 | 2.05 | 1.85 | 559500.0 | 1.8 |
| 2020-06-25 | 2.16 | 1.78 | 1.78 | 2.07 | 922900.0 | 2.02 |
| 2020-06-24 | 1.96 | 1.75 | 1.95 | 1.81 | 835000.0 | 1.76 |
| 2020-06-23 | 2.05 | 1.95 | 2.05 | 1.98 | 276100.0 | 1.93 |
| 2020-06-22 | 2.05 | 1.9 | 1.98 | 2.01 | 586900.0 | 1.96 |
| 2020-06-19 | 2.08 | 1.89 | 2.07 | 1.98 | 521300.0 | 1.93 |
| 2020-06-18 | 2.06 | 1.93 | 1.98 | 2.05 | 332800.0 | 2.0 |
| 2020-06-17 | 2.07 | 1.95 | 2.03 | 1.98 | 311000.0 | 1.93 |
| 2020-06-16 | 2.18 | 2.01 | 2.13 | 2.01 | 601000.0 | 1.96 |
| 2020-06-15 | 2.05 | 1.83 | 1.95 | 2.0 | 585500.0 | 1.95 |
| 2020-06-12 | 2.05 | 1.91 | 2.02 | 2.0 | 685800.0 | 1.95 |
| 2020-06-11 | 2.05 | 1.75 | 1.88 | 1.87 | 971000.0 | 1.82 |
| 2020-06-10 | 2.37 | 2.07 | 2.33 | 2.15 | 883900.0 | 2.1 |
| 2020-06-09 | 2.39 | 2.26 | 2.36 | 2.32 | 602300.0 | 2.26 |
| 2020-06-08 | 2.45 | 2.29 | 2.42 | 2.42 | 1204900.0 | 2.36 |
| 2020-06-05 | 2.59 | 2.27 | 2.49 | 2.28 | 1311500.0 | 2.22 |
| 2020-06-04 | 2.78 | 2.21 | 2.78 | 2.38 | 3190700.0 | 2.32 |
| 2020-06-03 | 2.8 | 2.24 | 2.26 | 2.73 | 1975600.0 | 2.66 |
| 2020-06-02 | 2.25 | 1.96 | 2.01 | 2.24 | 1290400.0 | 2.18 |
| 2020-06-01 | 2.15 | 1.86 | 2.0 | 1.93 | 1428200.0 | 1.88 |
| 2020-05-29 | 1.93 | 1.75 | 1.87 | 1.86 | 528700.0 | 1.81 |
| 2020-05-28 | 2.12 | 1.73 | 2.09 | 1.9 | 1315500.0 | 1.85 |
| 2020-05-27 | 2.04 | 1.72 | 2.0 | 1.94 | 1526700.0 | 1.89 |
| 2020-05-26 | 2.1 | 1.85 | 1.87 | 1.91 | 1665700.0 | 1.86 |
| 2020-05-22 | 1.77 | 1.53 | 1.6 | 1.75 | 1105600.0 | 1.71 |
| 2020-05-21 | 1.6 | 1.36 | 1.42 | 1.55 | 797600.0 | 1.51 |
| 2020-05-20 | 1.47 | 1.32 | 1.45 | 1.36 | 920000.0 | 1.33 |
| 2020-05-19 | 1.65 | 1.21 | 1.25 | 1.45 | 2849500.0 | 1.41 |
| 2020-05-18 | 1.3 | 1.22 | 1.23 | 1.24 | 455400.0 | 1.21 |
| 2020-05-15 | 1.22 | 1.12 | 1.13 | 1.18 | 298700.0 | 1.15 |
| 2020-05-14 | 1.22 | 1.08 | 1.15 | 1.17 | 221300.0 | 1.14 |
| 2020-05-13 | 1.25 | 1.13 | 1.21 | 1.19 | 442600.0 | 1.16 |
| 2020-05-12 | 1.34 | 1.23 | 1.32 | 1.26 | 259800.0 | 1.23 |
| 2020-05-11 | 1.32 | 1.2 | 1.27 | 1.28 | 390600.0 | 1.25 |
| 2020-05-08 | 1.34 | 1.15 | 1.16 | 1.26 | 411700.0 | 1.23 |
| 2020-05-07 | 1.21 | 1.14 | 1.17 | 1.18 | 260900.0 | 1.15 |
| 2020-05-06 | 1.29 | 1.12 | 1.26 | 1.14 | 580300.0 | 1.11 |
| 2020-05-05 | 1.32 | 1.23 | 1.24 | 1.25 | 449800.0 | 1.22 |
| 2020-05-04 | 1.35 | 1.2 | 1.29 | 1.25 | 571200.0 | 1.22 |
| 2020-05-01 | 1.37 | 1.17 | 1.37 | 1.2 | 701200.0 | 1.17 |
| 2020-04-30 | 1.39 | 1.23 | 1.3 | 1.37 | 544800.0 | 1.34 |
| 2020-04-29 | 1.4 | 1.25 | 1.27 | 1.28 | 828800.0 | 1.25 |
| 2020-04-28 | 1.27 | 1.12 | 1.14 | 1.18 | 1015600.0 | 1.15 |
| 2020-04-27 | 1.2 | 0.98 | 1.0 | 1.09 | 1639400.0 | 1.06 |
| 2020-04-24 | 0.95 | 0.92 | 0.94 | 0.94 | 170900.0 | 0.92 |
| 2020-04-23 | 0.96 | 0.91 | 0.96 | 0.94 | 221100.0 | 0.92 |
| 2020-04-22 | 0.98 | 0.91 | 0.94 | 0.93 | 229100.0 | 0.91 |
| 2020-04-21 | 1.0 | 0.9 | 0.98 | 0.93 | 336300.0 | 0.91 |
| 2020-04-20 | 1.02 | 0.93 | 0.97 | 0.98 | 925900.0 | 0.95 |
| 2020-04-17 | 1.02 | 0.86 | 0.98 | 0.93 | 702900.0 | 0.91 |
| 2020-04-16 | 1.0 | 0.88 | 0.99 | 0.89 | 313600.0 | 0.87 |
| 2020-04-15 | 1.08 | 0.91 | 1.06 | 0.97 | 274700.0 | 0.95 |
| 2020-04-14 | 1.02 | 0.95 | 0.99 | 1.01 | 415900.0 | 0.98 |
| 2020-04-13 | 1.03 | 0.9 | 1.0 | 0.96 | 307500.0 | 0.94 |
| 2020-04-09 | 1.07 | 0.95 | 0.99 | 0.97 | 524000.0 | 0.95 |
| 2020-04-08 | 0.95 | 0.82 | 0.88 | 0.95 | 297700.0 | 0.93 |
| 2020-04-07 | 0.94 | 0.79 | 0.9 | 0.84 | 642900.0 | 0.82 |
| 2020-04-06 | 0.85 | 0.74 | 0.76 | 0.83 | 563300.0 | 0.81 |
| 2020-04-03 | 0.79 | 0.65 | 0.75 | 0.71 | 820900.0 | 0.69 |
| 2020-04-02 | 1.0 | 0.67 | 0.98 | 0.72 | 2253800.0 | 0.7 |
| 2020-04-01 | 1.07 | 0.97 | 1.05 | 0.98 | 266100.0 | 0.95 |
| 2020-03-31 | 1.1 | 1.06 | 1.07 | 1.07 | 212100.0 | 1.04 |
| 2020-03-30 | 1.2 | 1.05 | 1.2 | 1.05 | 270200.0 | 1.02 |
| 2020-03-27 | 1.28 | 1.1 | 1.28 | 1.21 | 351000.0 | 1.18 |
| 2020-03-26 | 1.29 | 1.18 | 1.19 | 1.25 | 372200.0 | 1.22 |
| 2020-03-25 | 1.4 | 1.15 | 1.26 | 1.17 | 638500.0 | 1.14 |
| 2020-03-24 | 1.22 | 1.03 | 1.06 | 1.22 | 600600.0 | 1.19 |
| 2020-03-23 | 1.12 | 0.9 | 0.96 | 1.01 | 454100.0 | 0.98 |
| 2020-03-20 | 1.22 | 0.85 | 1.07 | 0.89 | 3638100.0 | 0.87 |
| 2020-03-19 | 1.08 | 0.97 | 1.0 | 1.01 | 607800.0 | 0.98 |
| 2020-03-18 | 1.28 | 0.94 | 1.2 | 0.97 | 426200.0 | 0.95 |
| 2020-03-17 | 1.42 | 1.2 | 1.3 | 1.25 | 808100.0 | 1.22 |
| 2020-03-16 | 1.42 | 1.23 | 1.4 | 1.27 | 368200.0 | 1.24 |
| 2020-03-13 | 1.59 | 1.4 | 1.52 | 1.5 | 369400.0 | 1.46 |
| 2020-03-12 | 1.64 | 1.36 | 1.64 | 1.38 | 449100.0 | 1.34 |
| 2020-03-11 | 1.96 | 1.7 | 1.9 | 1.71 | 281400.0 | 1.67 |
| 2020-03-10 | 2.04 | 1.9 | 2.01 | 1.92 | 259100.0 | 1.87 |
| 2020-03-09 | 2.11 | 1.87 | 2.1 | 1.92 | 348200.0 | 1.87 |
| 2020-03-06 | 2.26 | 2.13 | 2.23 | 2.24 | 145100.0 | 2.18 |
| 2020-03-05 | 2.28 | 2.2 | 2.21 | 2.25 | 172500.0 | 2.19 |
| 2020-03-04 | 2.32 | 2.17 | 2.21 | 2.27 | 138900.0 | 2.16 |
| 2020-03-03 | 2.33 | 2.13 | 2.3 | 2.2 | 287000.0 | 2.1 |
| 2020-03-02 | 2.31 | 2.13 | 2.21 | 2.3 | 143700.0 | 2.19 |
| 2020-02-28 | 2.26 | 2.08 | 2.18 | 2.23 | 324400.0 | 2.13 |
| 2020-02-27 | 2.35 | 2.21 | 2.26 | 2.27 | 212900.0 | 2.16 |
| 2020-02-26 | 2.7 | 2.26 | 2.57 | 2.33 | 787000.0 | 2.22 |
| 2020-02-25 | 3.35 | 2.93 | 3.3 | 2.94 | 562600.0 | 2.8 |
| 2020-02-24 | 3.51 | 3.24 | 3.51 | 3.27 | 370300.0 | 3.12 |
| 2020-02-21 | 3.64 | 3.54 | 3.64 | 3.57 | 164600.0 | 3.4 |
| 2020-02-20 | 3.72 | 3.55 | 3.56 | 3.63 | 138800.0 | 3.46 |
| 2020-02-19 | 3.6 | 3.54 | 3.57 | 3.56 | 146700.0 | 3.39 |
| 2020-02-18 | 3.61 | 3.52 | 3.59 | 3.54 | 232900.0 | 3.37 |