| 名前 | Black Stone Minerals L.P. Common units representing limited partner interests |
| ティッカー | BSM |
| 国 | United States |
| 上場年 | 2015.0 |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.09 | 9.72 | 9.84 | 9.76 | 403300.0 | 9.76 |
| 2021-02-12 | 9.76 | 9.4 | 9.4 | 9.71 | 380000.0 | 9.71 |
| 2021-02-11 | 10.13 | 9.79 | 10.0 | 9.85 | 476000.0 | 9.68 |
| 2021-02-10 | 10.0 | 9.77 | 9.81 | 9.98 | 527500.0 | 9.8 |
| 2021-02-09 | 9.91 | 9.55 | 9.65 | 9.76 | 355800.0 | 9.59 |
| 2021-02-08 | 9.72 | 9.58 | 9.59 | 9.7 | 339600.0 | 9.53 |
| 2021-02-05 | 9.77 | 9.4 | 9.73 | 9.53 | 542800.0 | 9.36 |
| 2021-02-04 | 9.6 | 9.17 | 9.34 | 9.58 | 716800.0 | 9.41 |
| 2021-02-03 | 9.25 | 9.01 | 9.02 | 9.19 | 342400.0 | 9.03 |
| 2021-02-02 | 9.19 | 8.87 | 8.96 | 8.99 | 1064700.0 | 8.83 |
| 2021-02-01 | 8.8 | 8.55 | 8.65 | 8.76 | 1105200.0 | 8.6 |
| 2021-01-29 | 8.7 | 8.41 | 8.61 | 8.53 | 1003600.0 | 8.38 |
| 2021-01-28 | 8.7 | 8.28 | 8.49 | 8.67 | 636400.0 | 8.52 |
| 2021-01-27 | 8.78 | 8.24 | 8.38 | 8.47 | 1112100.0 | 8.32 |
| 2021-01-26 | 8.65 | 8.17 | 8.42 | 8.44 | 1365600.0 | 8.29 |
| 2021-01-25 | 8.32 | 8.12 | 8.24 | 8.3 | 353100.0 | 8.15 |
| 2021-01-22 | 8.26 | 8.05 | 8.25 | 8.26 | 436400.0 | 8.11 |
| 2021-01-21 | 8.31 | 7.96 | 8.05 | 8.28 | 789700.0 | 8.13 |
| 2021-01-20 | 8.31 | 7.93 | 8.3 | 8.04 | 305200.0 | 7.9 |
| 2021-01-19 | 8.64 | 8.27 | 8.5 | 8.28 | 613000.0 | 8.13 |
| 2021-01-15 | 8.54 | 7.84 | 7.86 | 8.28 | 3809900.0 | 8.13 |
| 2021-01-14 | 7.97 | 7.73 | 7.82 | 7.9 | 379800.0 | 7.76 |
| 2021-01-13 | 7.87 | 7.67 | 7.85 | 7.82 | 498200.0 | 7.68 |
| 2021-01-12 | 7.86 | 7.74 | 7.79 | 7.83 | 376600.0 | 7.69 |
| 2021-01-11 | 7.95 | 7.68 | 7.71 | 7.72 | 309800.0 | 7.58 |
| 2021-01-08 | 7.82 | 7.66 | 7.77 | 7.79 | 373200.0 | 7.65 |
| 2021-01-07 | 7.86 | 7.52 | 7.62 | 7.75 | 509200.0 | 7.61 |
| 2021-01-06 | 7.66 | 7.35 | 7.44 | 7.52 | 596100.0 | 7.39 |
| 2021-01-05 | 7.44 | 7.2 | 7.26 | 7.32 | 1266700.0 | 7.19 |
| 2021-01-04 | 7.37 | 6.7 | 6.76 | 7.25 | 1453400.0 | 7.12 |
| 2020-12-31 | 6.83 | 6.65 | 6.82 | 6.68 | 912400.0 | 6.56 |
| 2020-12-30 | 6.91 | 6.73 | 6.73 | 6.75 | 628600.0 | 6.63 |
| 2020-12-29 | 6.88 | 6.63 | 6.81 | 6.74 | 379100.0 | 6.62 |
| 2020-12-28 | 6.97 | 6.64 | 6.92 | 6.75 | 670600.0 | 6.63 |
| 2020-12-24 | 7.09 | 6.88 | 7.03 | 6.88 | 170600.0 | 6.76 |
| 2020-12-23 | 7.06 | 6.87 | 6.88 | 7.01 | 237500.0 | 6.89 |
| 2020-12-22 | 6.99 | 6.8 | 6.94 | 6.84 | 412600.0 | 6.72 |
| 2020-12-21 | 7.07 | 6.77 | 6.88 | 6.96 | 233000.0 | 6.84 |
| 2020-12-18 | 7.02 | 6.91 | 7.0 | 7.0 | 502500.0 | 6.88 |
| 2020-12-17 | 7.13 | 6.98 | 7.07 | 6.98 | 594700.0 | 6.86 |
| 2020-12-16 | 7.14 | 6.97 | 7.08 | 6.97 | 732700.0 | 6.85 |
| 2020-12-15 | 7.15 | 7.01 | 7.1 | 7.06 | 382700.0 | 6.93 |
| 2020-12-14 | 7.38 | 7.07 | 7.31 | 7.1 | 383500.0 | 6.97 |
| 2020-12-11 | 7.42 | 7.28 | 7.35 | 7.3 | 153000.0 | 7.17 |
| 2020-12-10 | 7.51 | 7.21 | 7.21 | 7.4 | 429000.0 | 7.27 |
| 2020-12-09 | 7.45 | 7.2 | 7.35 | 7.23 | 331000.0 | 7.1 |
| 2020-12-08 | 7.4 | 7.26 | 7.26 | 7.34 | 160200.0 | 7.21 |
| 2020-12-07 | 7.43 | 7.16 | 7.37 | 7.32 | 345900.0 | 7.19 |
| 2020-12-04 | 7.55 | 7.24 | 7.27 | 7.38 | 485100.0 | 7.25 |
| 2020-12-03 | 7.28 | 7.17 | 7.22 | 7.21 | 147900.0 | 7.08 |
| 2020-12-02 | 7.41 | 7.0 | 7.0 | 7.22 | 345300.0 | 7.09 |
| 2020-12-01 | 7.22 | 6.9 | 7.17 | 7.02 | 270600.0 | 6.9 |
| 2020-11-30 | 7.31 | 6.97 | 7.24 | 7.02 | 416000.0 | 6.9 |
| 2020-11-27 | 7.43 | 7.3 | 7.34 | 7.34 | 110600.0 | 7.21 |
| 2020-11-25 | 7.59 | 7.33 | 7.58 | 7.38 | 278200.0 | 7.25 |
| 2020-11-24 | 7.74 | 7.46 | 7.6 | 7.57 | 640000.0 | 7.44 |
| 2020-11-23 | 7.56 | 7.35 | 7.4 | 7.55 | 610700.0 | 7.42 |
| 2020-11-20 | 7.48 | 7.25 | 7.39 | 7.43 | 370000.0 | 7.3 |
| 2020-11-19 | 7.45 | 7.3 | 7.39 | 7.35 | 400200.0 | 7.22 |
| 2020-11-18 | 7.62 | 7.34 | 7.44 | 7.4 | 571900.0 | 7.27 |
| 2020-11-17 | 7.43 | 7.09 | 7.19 | 7.39 | 420000.0 | 7.26 |
| 2020-11-16 | 7.38 | 7.09 | 7.18 | 7.24 | 1104200.0 | 7.11 |
| 2020-11-13 | 7.17 | 6.88 | 6.88 | 7.06 | 785300.0 | 6.93 |
| 2020-11-12 | 7.1 | 6.78 | 6.95 | 6.87 | 434800.0 | 6.75 |
| 2020-11-11 | 7.3 | 7.1 | 7.3 | 7.22 | 335300.0 | 6.94 |
| 2020-11-10 | 7.26 | 6.87 | 6.9 | 7.26 | 1211800.0 | 6.98 |
| 2020-11-09 | 7.11 | 6.76 | 7.0 | 6.94 | 1472300.0 | 6.68 |
| 2020-11-06 | 6.61 | 6.44 | 6.59 | 6.58 | 780200.0 | 6.33 |
| 2020-11-05 | 6.63 | 6.2 | 6.24 | 6.63 | 2200800.0 | 6.38 |
| 2020-11-04 | 6.28 | 5.99 | 6.05 | 6.26 | 631300.0 | 6.02 |
| 2020-11-03 | 6.25 | 5.98 | 6.22 | 6.0 | 768200.0 | 5.77 |
| 2020-11-02 | 6.24 | 6.07 | 6.08 | 6.19 | 552900.0 | 5.95 |
| 2020-10-30 | 6.17 | 5.95 | 6.1 | 6.05 | 356400.0 | 5.82 |
| 2020-10-29 | 6.2 | 5.92 | 6.09 | 6.2 | 495600.0 | 5.96 |
| 2020-10-28 | 6.19 | 5.77 | 6.0 | 6.14 | 435000.0 | 5.91 |
| 2020-10-27 | 6.25 | 6.05 | 6.25 | 6.12 | 494100.0 | 5.89 |
| 2020-10-26 | 6.28 | 6.13 | 6.15 | 6.25 | 714000.0 | 6.01 |
| 2020-10-23 | 6.47 | 6.23 | 6.4 | 6.23 | 515500.0 | 5.99 |
| 2020-10-22 | 6.47 | 6.17 | 6.27 | 6.4 | 815600.0 | 6.16 |
| 2020-10-21 | 6.47 | 6.14 | 6.4 | 6.27 | 830600.0 | 6.03 |
| 2020-10-20 | 6.22 | 6.0 | 6.1 | 6.2 | 274600.0 | 5.96 |
| 2020-10-19 | 6.23 | 6.07 | 6.19 | 6.09 | 385000.0 | 5.86 |
| 2020-10-16 | 6.44 | 6.23 | 6.44 | 6.23 | 261000.0 | 5.99 |
| 2020-10-15 | 6.48 | 6.11 | 6.23 | 6.44 | 426200.0 | 6.19 |
| 2020-10-14 | 6.54 | 6.27 | 6.42 | 6.29 | 383600.0 | 6.05 |
| 2020-10-13 | 6.5 | 6.32 | 6.43 | 6.4 | 382900.0 | 6.16 |
| 2020-10-12 | 6.53 | 6.22 | 6.3 | 6.5 | 529100.0 | 6.25 |
| 2020-10-09 | 6.39 | 6.2 | 6.38 | 6.3 | 531600.0 | 6.06 |
| 2020-10-08 | 6.38 | 6.12 | 6.22 | 6.38 | 290000.0 | 6.14 |
| 2020-10-07 | 6.2 | 6.04 | 6.17 | 6.11 | 171300.0 | 5.88 |
| 2020-10-06 | 6.35 | 6.1 | 6.26 | 6.14 | 255200.0 | 5.91 |
| 2020-10-05 | 6.26 | 5.96 | 6.01 | 6.25 | 259600.0 | 6.01 |
| 2020-10-02 | 6.11 | 5.83 | 5.83 | 5.95 | 219200.0 | 5.72 |
| 2020-10-01 | 6.14 | 5.92 | 6.09 | 5.98 | 256100.0 | 5.75 |
| 2020-09-30 | 6.21 | 6.05 | 6.15 | 6.14 | 269300.0 | 5.91 |
| 2020-09-29 | 6.25 | 6.01 | 6.2 | 6.15 | 473300.0 | 5.92 |
| 2020-09-28 | 6.29 | 5.93 | 5.93 | 6.19 | 499000.0 | 5.95 |
| 2020-09-25 | 5.95 | 5.8 | 5.88 | 5.85 | 310300.0 | 5.63 |
| 2020-09-24 | 6.02 | 5.82 | 5.87 | 5.91 | 224800.0 | 5.68 |
| 2020-09-23 | 6.06 | 5.9 | 6.0 | 5.91 | 281000.0 | 5.68 |
| 2020-09-22 | 6.19 | 5.91 | 6.05 | 6.0 | 459300.0 | 5.77 |
| 2020-09-21 | 6.26 | 6.01 | 6.26 | 6.05 | 275900.0 | 5.82 |
| 2020-09-18 | 6.49 | 6.26 | 6.35 | 6.26 | 1182600.0 | 6.02 |
| 2020-09-17 | 6.56 | 6.33 | 6.35 | 6.37 | 328800.0 | 6.13 |
| 2020-09-16 | 6.59 | 6.27 | 6.27 | 6.43 | 540900.0 | 6.18 |
| 2020-09-15 | 6.54 | 6.26 | 6.38 | 6.27 | 413900.0 | 6.03 |
| 2020-09-14 | 6.41 | 6.1 | 6.17 | 6.32 | 343500.0 | 6.08 |
| 2020-09-11 | 6.19 | 6.04 | 6.07 | 6.17 | 328600.0 | 5.93 |
| 2020-09-10 | 6.36 | 6.02 | 6.31 | 6.05 | 387900.0 | 5.82 |
| 2020-09-09 | 6.51 | 6.25 | 6.33 | 6.33 | 351600.0 | 6.09 |
| 2020-09-08 | 6.47 | 6.21 | 6.47 | 6.27 | 369000.0 | 6.03 |
| 2020-09-04 | 6.65 | 6.38 | 6.53 | 6.56 | 431100.0 | 6.31 |
| 2020-09-03 | 6.85 | 6.55 | 6.73 | 6.58 | 366400.0 | 6.33 |
| 2020-09-02 | 7.0 | 6.72 | 7.0 | 6.75 | 643200.0 | 6.49 |
| 2020-09-01 | 7.04 | 6.9 | 6.96 | 7.0 | 309800.0 | 6.73 |
| 2020-08-31 | 7.04 | 6.88 | 7.03 | 6.99 | 197900.0 | 6.72 |
| 2020-08-28 | 7.11 | 6.94 | 6.94 | 7.04 | 429400.0 | 6.77 |
| 2020-08-27 | 7.03 | 6.89 | 6.98 | 6.94 | 109800.0 | 6.68 |
| 2020-08-26 | 7.04 | 6.94 | 7.0 | 6.94 | 161000.0 | 6.68 |
| 2020-08-25 | 7.22 | 7.0 | 7.1 | 7.03 | 437900.0 | 6.76 |
| 2020-08-24 | 7.29 | 6.93 | 6.95 | 7.07 | 345400.0 | 6.8 |
| 2020-08-21 | 6.98 | 6.82 | 6.98 | 6.91 | 220900.0 | 6.65 |
| 2020-08-20 | 7.1 | 6.9 | 7.1 | 6.91 | 405700.0 | 6.65 |
| 2020-08-19 | 7.19 | 7.08 | 7.19 | 7.13 | 222900.0 | 6.86 |
| 2020-08-18 | 7.36 | 7.06 | 7.14 | 7.18 | 365200.0 | 6.91 |
| 2020-08-17 | 7.29 | 7.19 | 7.21 | 7.19 | 218000.0 | 6.92 |
| 2020-08-14 | 7.29 | 7.1 | 7.13 | 7.29 | 297900.0 | 7.01 |
| 2020-08-13 | 7.3 | 7.1 | 7.3 | 7.17 | 361300.0 | 6.9 |
| 2020-08-12 | 7.48 | 7.25 | 7.48 | 7.43 | 564900.0 | 7.0 |
| 2020-08-11 | 7.82 | 7.33 | 7.62 | 7.33 | 871900.0 | 6.91 |
| 2020-08-10 | 7.58 | 7.26 | 7.35 | 7.54 | 836600.0 | 7.11 |
| 2020-08-07 | 7.48 | 7.23 | 7.39 | 7.33 | 295200.0 | 6.91 |
| 2020-08-06 | 7.43 | 7.12 | 7.25 | 7.41 | 224100.0 | 6.98 |
| 2020-08-05 | 7.48 | 7.15 | 7.34 | 7.23 | 954100.0 | 6.81 |
| 2020-08-04 | 7.3 | 7.0 | 7.2 | 7.25 | 284800.0 | 6.83 |
| 2020-08-03 | 7.33 | 6.98 | 7.05 | 7.3 | 551600.0 | 6.88 |
| 2020-07-31 | 7.13 | 6.94 | 7.09 | 7.01 | 265800.0 | 6.61 |
| 2020-07-30 | 7.25 | 7.0 | 7.25 | 7.14 | 390500.0 | 6.73 |
| 2020-07-29 | 7.46 | 7.09 | 7.17 | 7.29 | 262000.0 | 6.87 |
| 2020-07-28 | 7.57 | 7.15 | 7.34 | 7.17 | 652300.0 | 6.76 |
| 2020-07-27 | 6.63 | 6.36 | 6.5 | 6.57 | 306500.0 | 6.19 |
| 2020-07-24 | 6.9 | 6.52 | 6.74 | 6.52 | 269600.0 | 6.14 |
| 2020-07-23 | 6.71 | 6.45 | 6.54 | 6.66 | 266500.0 | 6.28 |
| 2020-07-22 | 6.66 | 6.42 | 6.51 | 6.54 | 163400.0 | 6.16 |
| 2020-07-21 | 6.56 | 6.36 | 6.37 | 6.56 | 656800.0 | 6.18 |
| 2020-07-20 | 6.55 | 6.27 | 6.39 | 6.35 | 463700.0 | 5.98 |
| 2020-07-17 | 6.65 | 6.36 | 6.63 | 6.39 | 241900.0 | 6.02 |
| 2020-07-16 | 6.78 | 6.57 | 6.72 | 6.6 | 179200.0 | 6.22 |
| 2020-07-15 | 6.88 | 6.5 | 6.62 | 6.75 | 452400.0 | 6.36 |
| 2020-07-14 | 6.46 | 6.2 | 6.2 | 6.43 | 532000.0 | 6.06 |
| 2020-07-13 | 6.31 | 6.18 | 6.3 | 6.21 | 570300.0 | 5.85 |
| 2020-07-10 | 6.29 | 6.11 | 6.15 | 6.27 | 240100.0 | 5.91 |
| 2020-07-09 | 6.3 | 6.05 | 6.3 | 6.17 | 212600.0 | 5.81 |
| 2020-07-08 | 6.39 | 6.14 | 6.37 | 6.33 | 175500.0 | 5.97 |
| 2020-07-07 | 6.46 | 6.27 | 6.43 | 6.37 | 132700.0 | 6.0 |
| 2020-07-06 | 6.52 | 6.28 | 6.47 | 6.43 | 247400.0 | 6.06 |
| 2020-07-02 | 6.42 | 6.22 | 6.39 | 6.35 | 195700.0 | 5.98 |
| 2020-07-01 | 6.61 | 6.24 | 6.55 | 6.27 | 227500.0 | 5.91 |
| 2020-06-30 | 6.53 | 6.16 | 6.33 | 6.5 | 191000.0 | 6.13 |
| 2020-06-29 | 6.41 | 6.12 | 6.22 | 6.3 | 402200.0 | 5.94 |
| 2020-06-26 | 6.23 | 5.95 | 6.22 | 6.21 | 237700.0 | 5.85 |
| 2020-06-25 | 6.5 | 6.23 | 6.3 | 6.31 | 165400.0 | 5.95 |
| 2020-06-24 | 6.7 | 6.33 | 6.66 | 6.37 | 969100.0 | 6.0 |
| 2020-06-23 | 6.94 | 6.72 | 6.88 | 6.77 | 808400.0 | 6.38 |
| 2020-06-22 | 6.92 | 6.52 | 6.9 | 6.71 | 1130100.0 | 6.32 |
| 2020-06-19 | 7.35 | 6.9 | 7.31 | 6.9 | 906100.0 | 6.5 |
| 2020-06-18 | 7.39 | 7.07 | 7.11 | 7.14 | 873000.0 | 6.73 |
| 2020-06-17 | 7.48 | 7.2 | 7.39 | 7.21 | 939000.0 | 6.79 |
| 2020-06-16 | 7.66 | 7.24 | 7.56 | 7.32 | 422700.0 | 6.9 |
| 2020-06-15 | 7.5 | 7.0 | 7.03 | 7.43 | 355600.0 | 7.0 |
| 2020-06-12 | 7.47 | 7.12 | 7.2 | 7.36 | 145300.0 | 6.94 |
| 2020-06-11 | 7.61 | 7.08 | 7.44 | 7.1 | 374500.0 | 6.69 |
| 2020-06-10 | 7.82 | 7.37 | 7.7 | 7.69 | 267000.0 | 7.25 |
| 2020-06-09 | 7.94 | 7.48 | 7.94 | 7.58 | 437300.0 | 7.14 |
| 2020-06-08 | 8.42 | 7.84 | 8.25 | 8.0 | 444100.0 | 7.54 |
| 2020-06-05 | 8.54 | 7.9 | 8.24 | 7.98 | 1753700.0 | 7.52 |
| 2020-06-04 | 7.89 | 6.82 | 6.9 | 7.8 | 598800.0 | 7.35 |
| 2020-06-03 | 6.86 | 6.61 | 6.69 | 6.86 | 332400.0 | 6.46 |
| 2020-06-02 | 6.7 | 6.48 | 6.49 | 6.6 | 152000.0 | 6.22 |
| 2020-06-01 | 6.64 | 6.28 | 6.36 | 6.46 | 345500.0 | 6.09 |
| 2020-05-29 | 6.48 | 6.28 | 6.45 | 6.34 | 165700.0 | 5.97 |
| 2020-05-28 | 6.7 | 6.45 | 6.68 | 6.46 | 378200.0 | 6.09 |
| 2020-05-27 | 6.94 | 6.46 | 6.79 | 6.7 | 211500.0 | 6.31 |
| 2020-05-26 | 6.82 | 6.63 | 6.75 | 6.72 | 161500.0 | 6.33 |
| 2020-05-22 | 6.73 | 6.47 | 6.73 | 6.64 | 123000.0 | 6.26 |
| 2020-05-21 | 6.8 | 6.59 | 6.73 | 6.73 | 201900.0 | 6.34 |
| 2020-05-20 | 6.82 | 6.51 | 6.51 | 6.64 | 329900.0 | 6.26 |
| 2020-05-19 | 6.59 | 6.17 | 6.3 | 6.51 | 400100.0 | 6.14 |
| 2020-05-18 | 6.65 | 6.18 | 6.29 | 6.28 | 392300.0 | 5.92 |
| 2020-05-15 | 6.21 | 5.97 | 6.06 | 6.12 | 298900.0 | 5.77 |
| 2020-05-14 | 6.26 | 5.82 | 5.99 | 6.09 | 195900.0 | 5.74 |
| 2020-05-13 | 6.53 | 5.95 | 6.47 | 5.98 | 274200.0 | 5.64 |
| 2020-05-12 | 6.87 | 6.62 | 6.85 | 6.64 | 199200.0 | 6.18 |
| 2020-05-11 | 6.83 | 6.57 | 6.7 | 6.75 | 164200.0 | 6.28 |
| 2020-05-08 | 6.78 | 6.23 | 6.23 | 6.74 | 279700.0 | 6.28 |
| 2020-05-07 | 6.7 | 6.1 | 6.25 | 6.16 | 431400.0 | 5.74 |
| 2020-05-06 | 6.42 | 6.01 | 6.16 | 6.11 | 681600.0 | 5.69 |
| 2020-05-05 | 7.0 | 6.05 | 6.2 | 6.13 | 743000.0 | 5.71 |
| 2020-05-04 | 5.78 | 5.36 | 5.5 | 5.64 | 1088900.0 | 5.25 |
| 2020-05-01 | 6.06 | 5.61 | 6.06 | 5.73 | 626800.0 | 5.33 |
| 2020-04-30 | 6.65 | 6.1 | 6.41 | 6.1 | 652200.0 | 5.68 |
| 2020-04-29 | 6.49 | 6.09 | 6.09 | 6.43 | 864500.0 | 5.99 |
| 2020-04-28 | 6.09 | 5.75 | 5.75 | 5.97 | 458300.0 | 5.56 |
| 2020-04-27 | 5.88 | 5.55 | 5.75 | 5.7 | 563700.0 | 5.31 |
| 2020-04-24 | 6.11 | 5.61 | 5.85 | 5.95 | 361100.0 | 5.54 |
| 2020-04-23 | 5.86 | 5.25 | 5.31 | 5.77 | 1005300.0 | 5.37 |
| 2020-04-22 | 5.92 | 5.7 | 5.75 | 5.7 | 853000.0 | 5.31 |
| 2020-04-21 | 5.7 | 5.01 | 5.08 | 5.64 | 912400.0 | 5.25 |
| 2020-04-20 | 5.48 | 4.7 | 4.7 | 5.22 | 1028700.0 | 4.86 |
| 2020-04-17 | 5.31 | 5.01 | 5.01 | 5.17 | 458100.0 | 4.81 |
| 2020-04-16 | 5.63 | 4.77 | 5.49 | 4.9 | 516100.0 | 4.56 |
| 2020-04-15 | 5.86 | 5.2 | 5.85 | 5.59 | 421700.0 | 5.2 |
| 2020-04-14 | 6.35 | 5.82 | 6.27 | 5.95 | 265000.0 | 5.54 |
| 2020-04-13 | 6.76 | 6.03 | 6.72 | 6.25 | 334100.0 | 5.82 |
| 2020-04-09 | 6.95 | 6.09 | 6.29 | 6.5 | 601000.0 | 6.05 |
| 2020-04-08 | 6.23 | 5.82 | 5.85 | 6.13 | 530500.0 | 5.71 |
| 2020-04-07 | 5.89 | 5.47 | 5.52 | 5.8 | 326200.0 | 5.4 |
| 2020-04-06 | 5.49 | 5.09 | 5.15 | 5.32 | 495800.0 | 4.95 |
| 2020-04-03 | 5.18 | 4.88 | 5.05 | 5.15 | 255700.0 | 4.79 |
| 2020-04-02 | 5.38 | 4.57 | 4.61 | 4.95 | 727100.0 | 4.61 |
| 2020-04-01 | 4.7 | 4.33 | 4.67 | 4.5 | 243500.0 | 4.19 |
| 2020-03-31 | 4.84 | 4.26 | 4.38 | 4.68 | 699700.0 | 4.36 |
| 2020-03-30 | 4.53 | 4.04 | 4.51 | 4.19 | 387400.0 | 3.9 |
| 2020-03-27 | 4.59 | 4.22 | 4.35 | 4.33 | 339400.0 | 4.03 |
| 2020-03-26 | 4.85 | 4.1 | 4.61 | 4.33 | 692600.0 | 4.03 |
| 2020-03-25 | 4.87 | 4.26 | 4.34 | 4.56 | 609700.0 | 4.25 |
| 2020-03-24 | 4.38 | 4.12 | 4.18 | 4.29 | 583100.0 | 3.99 |
| 2020-03-23 | 4.51 | 4.1 | 4.25 | 4.16 | 421400.0 | 3.87 |
| 2020-03-20 | 4.8 | 4.2 | 4.28 | 4.59 | 730300.0 | 4.27 |
| 2020-03-19 | 4.84 | 4.04 | 4.62 | 4.13 | 892500.0 | 3.85 |
| 2020-03-18 | 4.93 | 4.35 | 4.5 | 4.59 | 664100.0 | 4.27 |
| 2020-03-17 | 5.76 | 4.94 | 5.66 | 4.95 | 2288000.0 | 4.61 |
| 2020-03-16 | 6.27 | 5.65 | 5.99 | 5.66 | 311800.0 | 5.27 |
| 2020-03-13 | 6.82 | 5.91 | 6.15 | 6.67 | 623700.0 | 6.21 |
| 2020-03-12 | 6.15 | 5.83 | 5.98 | 5.83 | 530600.0 | 5.43 |
| 2020-03-11 | 7.09 | 6.49 | 7.09 | 6.49 | 542000.0 | 6.04 |
| 2020-03-10 | 7.8 | 7.13 | 7.8 | 7.24 | 396500.0 | 6.74 |
| 2020-03-09 | 7.34 | 6.6 | 6.89 | 7.06 | 771700.0 | 6.57 |
| 2020-03-06 | 8.44 | 7.85 | 8.44 | 7.97 | 568600.0 | 7.42 |
| 2020-03-05 | 8.55 | 8.35 | 8.5 | 8.5 | 182300.0 | 7.91 |
| 2020-03-04 | 8.81 | 8.5 | 8.73 | 8.57 | 330200.0 | 7.98 |
| 2020-03-03 | 8.92 | 8.52 | 8.87 | 8.68 | 475500.0 | 8.08 |
| 2020-03-02 | 9.06 | 8.66 | 8.96 | 8.88 | 479500.0 | 8.27 |
| 2020-02-28 | 8.85 | 8.45 | 8.52 | 8.85 | 785500.0 | 8.24 |
| 2020-02-27 | 8.79 | 8.1 | 8.49 | 8.64 | 949300.0 | 8.04 |
| 2020-02-26 | 9.0 | 8.6 | 8.88 | 8.63 | 732500.0 | 8.04 |
| 2020-02-25 | 9.32 | 8.78 | 9.15 | 8.93 | 1992700.0 | 8.31 |
| 2020-02-24 | 10.1 | 9.82 | 9.95 | 9.97 | 327100.0 | 9.28 |
| 2020-02-21 | 10.14 | 9.9 | 9.96 | 10.12 | 870400.0 | 9.42 |
| 2020-02-20 | 10.63 | 10.26 | 10.27 | 10.37 | 578100.0 | 9.66 |
| 2020-02-19 | 10.34 | 10.11 | 10.27 | 10.19 | 185800.0 | 9.49 |
| 2020-02-18 | 10.21 | 9.96 | 10.0 | 10.19 | 237800.0 | 9.49 |