| 名前 | Calumet Specialty Products Partners L.P. Common Units |
| ティッカー | CLMT |
| 国 | United States |
| 上場年 | 2006.0 |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.18 | 3.91 | 4.12 | 3.98 | 392300.0 | 3.98 |
| 2021-02-12 | 4.2 | 3.99 | 4.03 | 4.12 | 185900.0 | 4.12 |
| 2021-02-11 | 4.05 | 3.79 | 3.84 | 4.01 | 175700.0 | 4.01 |
| 2021-02-10 | 3.9 | 3.7 | 3.74 | 3.84 | 102900.0 | 3.84 |
| 2021-02-09 | 3.84 | 3.7 | 3.81 | 3.77 | 72100.0 | 3.77 |
| 2021-02-08 | 4.0 | 3.75 | 3.9 | 3.84 | 248100.0 | 3.84 |
| 2021-02-05 | 3.94 | 3.69 | 3.72 | 3.84 | 121600.0 | 3.84 |
| 2021-02-04 | 4.09 | 3.68 | 3.98 | 3.74 | 190900.0 | 3.74 |
| 2021-02-03 | 4.1 | 3.7 | 3.7 | 3.98 | 612600.0 | 3.98 |
| 2021-02-02 | 3.77 | 3.26 | 3.41 | 3.75 | 899400.0 | 3.75 |
| 2021-02-01 | 3.68 | 3.27 | 3.27 | 3.67 | 209300.0 | 3.67 |
| 2021-01-29 | 3.42 | 3.15 | 3.21 | 3.2 | 85000.0 | 3.2 |
| 2021-01-28 | 3.39 | 3.2 | 3.35 | 3.27 | 78800.0 | 3.27 |
| 2021-01-27 | 3.44 | 3.25 | 3.4 | 3.36 | 191600.0 | 3.36 |
| 2021-01-26 | 3.5 | 3.27 | 3.43 | 3.4 | 337300.0 | 3.4 |
| 2021-01-25 | 3.65 | 3.4 | 3.59 | 3.5 | 195700.0 | 3.5 |
| 2021-01-22 | 3.66 | 3.55 | 3.62 | 3.62 | 135800.0 | 3.62 |
| 2021-01-21 | 3.75 | 3.38 | 3.51 | 3.67 | 322100.0 | 3.67 |
| 2021-01-20 | 3.48 | 3.25 | 3.26 | 3.48 | 140800.0 | 3.48 |
| 2021-01-19 | 3.36 | 3.19 | 3.2 | 3.25 | 82600.0 | 3.25 |
| 2021-01-15 | 3.25 | 3.02 | 3.07 | 3.2 | 127300.0 | 3.2 |
| 2021-01-14 | 3.23 | 3.02 | 3.05 | 3.13 | 132600.0 | 3.13 |
| 2021-01-13 | 3.19 | 3.03 | 3.1 | 3.06 | 88900.0 | 3.06 |
| 2021-01-12 | 3.12 | 3.0 | 3.0 | 3.12 | 91800.0 | 3.12 |
| 2021-01-11 | 3.15 | 2.97 | 3.13 | 3.01 | 117200.0 | 3.01 |
| 2021-01-08 | 3.22 | 3.01 | 3.22 | 3.11 | 108200.0 | 3.11 |
| 2021-01-07 | 3.35 | 3.14 | 3.26 | 3.21 | 132100.0 | 3.21 |
| 2021-01-06 | 3.33 | 3.13 | 3.19 | 3.28 | 86400.0 | 3.28 |
| 2021-01-05 | 3.19 | 3.06 | 3.07 | 3.16 | 107000.0 | 3.16 |
| 2021-01-04 | 3.18 | 2.96 | 3.11 | 3.03 | 157600.0 | 3.03 |
| 2020-12-31 | 3.25 | 3.06 | 3.11 | 3.13 | 239100.0 | 3.13 |
| 2020-12-30 | 3.33 | 3.1 | 3.13 | 3.11 | 151300.0 | 3.11 |
| 2020-12-29 | 3.32 | 3.1 | 3.3 | 3.11 | 209800.0 | 3.11 |
| 2020-12-28 | 3.55 | 3.25 | 3.5 | 3.33 | 203600.0 | 3.33 |
| 2020-12-24 | 3.51 | 3.4 | 3.5 | 3.48 | 90600.0 | 3.48 |
| 2020-12-23 | 3.69 | 3.46 | 3.5 | 3.49 | 138100.0 | 3.49 |
| 2020-12-22 | 3.64 | 3.37 | 3.47 | 3.53 | 176500.0 | 3.53 |
| 2020-12-21 | 3.71 | 3.42 | 3.59 | 3.48 | 223900.0 | 3.48 |
| 2020-12-18 | 3.85 | 3.72 | 3.78 | 3.79 | 112700.0 | 3.79 |
| 2020-12-17 | 3.9 | 3.78 | 3.8 | 3.8 | 126900.0 | 3.8 |
| 2020-12-16 | 3.88 | 3.66 | 3.8 | 3.83 | 103100.0 | 3.83 |
| 2020-12-15 | 3.85 | 3.72 | 3.72 | 3.84 | 113700.0 | 3.84 |
| 2020-12-14 | 3.84 | 3.74 | 3.81 | 3.83 | 90200.0 | 3.83 |
| 2020-12-11 | 3.83 | 3.77 | 3.78 | 3.8 | 110600.0 | 3.8 |
| 2020-12-10 | 3.84 | 3.69 | 3.71 | 3.81 | 114100.0 | 3.81 |
| 2020-12-09 | 3.9 | 3.71 | 3.78 | 3.76 | 146300.0 | 3.76 |
| 2020-12-08 | 3.76 | 3.56 | 3.6 | 3.76 | 143600.0 | 3.76 |
| 2020-12-07 | 3.76 | 3.66 | 3.75 | 3.66 | 104300.0 | 3.66 |
| 2020-12-04 | 3.78 | 3.66 | 3.66 | 3.77 | 173200.0 | 3.77 |
| 2020-12-03 | 3.75 | 3.62 | 3.62 | 3.66 | 105500.0 | 3.66 |
| 2020-12-02 | 3.75 | 3.53 | 3.6 | 3.65 | 77900.0 | 3.65 |
| 2020-12-01 | 3.69 | 3.58 | 3.6 | 3.62 | 106900.0 | 3.62 |
| 2020-11-30 | 3.65 | 3.56 | 3.6 | 3.63 | 85400.0 | 3.63 |
| 2020-11-27 | 3.67 | 3.55 | 3.59 | 3.62 | 17100.0 | 3.62 |
| 2020-11-25 | 3.7 | 3.54 | 3.59 | 3.62 | 138700.0 | 3.62 |
| 2020-11-24 | 3.69 | 3.57 | 3.6 | 3.58 | 206600.0 | 3.58 |
| 2020-11-23 | 3.65 | 3.48 | 3.55 | 3.58 | 183000.0 | 3.58 |
| 2020-11-20 | 3.6 | 3.47 | 3.5 | 3.55 | 140800.0 | 3.55 |
| 2020-11-19 | 3.55 | 3.4 | 3.4 | 3.52 | 123200.0 | 3.52 |
| 2020-11-18 | 3.53 | 3.36 | 3.36 | 3.41 | 193000.0 | 3.41 |
| 2020-11-17 | 3.54 | 3.37 | 3.53 | 3.37 | 195700.0 | 3.37 |
| 2020-11-16 | 3.61 | 3.43 | 3.47 | 3.54 | 205000.0 | 3.54 |
| 2020-11-13 | 3.5 | 3.38 | 3.38 | 3.48 | 163700.0 | 3.48 |
| 2020-11-12 | 3.5 | 3.19 | 3.19 | 3.37 | 171100.0 | 3.37 |
| 2020-11-11 | 3.45 | 3.19 | 3.32 | 3.24 | 123300.0 | 3.24 |
| 2020-11-10 | 3.46 | 3.15 | 3.28 | 3.35 | 165000.0 | 3.35 |
| 2020-11-09 | 3.49 | 3.15 | 3.15 | 3.28 | 246100.0 | 3.28 |
| 2020-11-06 | 3.4 | 2.7 | 3.28 | 3.12 | 641000.0 | 3.12 |
| 2020-11-05 | 3.7 | 3.56 | 3.65 | 3.64 | 135500.0 | 3.64 |
| 2020-11-04 | 3.64 | 3.51 | 3.56 | 3.6 | 33000.0 | 3.6 |
| 2020-11-03 | 3.65 | 3.51 | 3.55 | 3.59 | 140100.0 | 3.59 |
| 2020-11-02 | 3.68 | 3.32 | 3.45 | 3.44 | 203300.0 | 3.44 |
| 2020-10-30 | 3.61 | 3.32 | 3.61 | 3.46 | 34100.0 | 3.46 |
| 2020-10-29 | 3.64 | 3.4 | 3.54 | 3.47 | 68900.0 | 3.47 |
| 2020-10-28 | 3.64 | 3.41 | 3.64 | 3.55 | 188300.0 | 3.55 |
| 2020-10-27 | 3.78 | 3.58 | 3.72 | 3.72 | 248000.0 | 3.72 |
| 2020-10-26 | 3.72 | 3.52 | 3.62 | 3.7 | 59200.0 | 3.7 |
| 2020-10-23 | 3.74 | 3.64 | 3.66 | 3.71 | 130200.0 | 3.71 |
| 2020-10-22 | 3.69 | 3.55 | 3.58 | 3.68 | 89000.0 | 3.68 |
| 2020-10-21 | 3.66 | 3.56 | 3.61 | 3.59 | 50600.0 | 3.59 |
| 2020-10-20 | 3.73 | 3.38 | 3.38 | 3.59 | 178600.0 | 3.59 |
| 2020-10-19 | 3.54 | 3.3 | 3.36 | 3.42 | 165600.0 | 3.42 |
| 2020-10-16 | 3.61 | 3.3 | 3.43 | 3.32 | 229400.0 | 3.32 |
| 2020-10-15 | 3.49 | 3.21 | 3.34 | 3.49 | 80800.0 | 3.49 |
| 2020-10-14 | 3.42 | 3.3 | 3.36 | 3.42 | 47900.0 | 3.42 |
| 2020-10-13 | 3.46 | 3.3 | 3.34 | 3.35 | 72100.0 | 3.35 |
| 2020-10-12 | 3.46 | 3.29 | 3.38 | 3.37 | 89700.0 | 3.37 |
| 2020-10-09 | 3.5 | 3.24 | 3.41 | 3.45 | 151100.0 | 3.45 |
| 2020-10-08 | 3.47 | 3.15 | 3.15 | 3.44 | 210800.0 | 3.44 |
| 2020-10-07 | 3.2 | 3.04 | 3.09 | 3.14 | 151800.0 | 3.14 |
| 2020-10-06 | 3.19 | 2.86 | 2.91 | 3.1 | 287800.0 | 3.1 |
| 2020-10-05 | 3.06 | 2.89 | 2.98 | 2.94 | 457400.0 | 2.94 |
| 2020-10-02 | 2.89 | 2.55 | 2.55 | 2.87 | 350600.0 | 2.87 |
| 2020-10-01 | 3.07 | 2.51 | 2.56 | 2.59 | 432000.0 | 2.59 |
| 2020-09-30 | 2.68 | 2.54 | 2.61 | 2.55 | 74900.0 | 2.55 |
| 2020-09-29 | 2.69 | 2.56 | 2.64 | 2.62 | 36300.0 | 2.62 |
| 2020-09-28 | 2.84 | 2.65 | 2.74 | 2.67 | 123000.0 | 2.67 |
| 2020-09-25 | 2.72 | 2.65 | 2.65 | 2.72 | 50900.0 | 2.72 |
| 2020-09-24 | 2.75 | 2.62 | 2.75 | 2.7 | 82100.0 | 2.7 |
| 2020-09-23 | 2.84 | 2.71 | 2.84 | 2.75 | 77600.0 | 2.75 |
| 2020-09-22 | 2.93 | 2.71 | 2.78 | 2.84 | 160600.0 | 2.84 |
| 2020-09-21 | 2.81 | 2.65 | 2.75 | 2.81 | 110000.0 | 2.81 |
| 2020-09-18 | 2.92 | 2.77 | 2.92 | 2.85 | 193900.0 | 2.85 |
| 2020-09-17 | 2.92 | 2.51 | 2.57 | 2.92 | 373600.0 | 2.92 |
| 2020-09-16 | 2.67 | 2.51 | 2.54 | 2.61 | 397400.0 | 2.61 |
| 2020-09-15 | 2.59 | 2.39 | 2.4 | 2.55 | 190400.0 | 2.55 |
| 2020-09-14 | 2.42 | 2.38 | 2.41 | 2.39 | 72800.0 | 2.39 |
| 2020-09-11 | 2.42 | 2.36 | 2.37 | 2.39 | 97900.0 | 2.39 |
| 2020-09-10 | 2.45 | 2.35 | 2.41 | 2.38 | 163600.0 | 2.38 |
| 2020-09-09 | 2.45 | 2.35 | 2.42 | 2.42 | 117900.0 | 2.42 |
| 2020-09-08 | 2.43 | 2.31 | 2.31 | 2.39 | 79500.0 | 2.39 |
| 2020-09-04 | 2.47 | 2.36 | 2.47 | 2.41 | 68600.0 | 2.41 |
| 2020-09-03 | 2.47 | 2.33 | 2.47 | 2.41 | 120500.0 | 2.41 |
| 2020-09-02 | 2.55 | 2.47 | 2.51 | 2.47 | 82600.0 | 2.47 |
| 2020-09-01 | 2.58 | 2.5 | 2.53 | 2.52 | 76700.0 | 2.52 |
| 2020-08-31 | 2.59 | 2.5 | 2.59 | 2.55 | 101000.0 | 2.55 |
| 2020-08-28 | 2.62 | 2.45 | 2.5 | 2.62 | 163200.0 | 2.62 |
| 2020-08-27 | 2.65 | 2.46 | 2.65 | 2.49 | 233000.0 | 2.49 |
| 2020-08-26 | 2.65 | 2.45 | 2.46 | 2.6 | 415500.0 | 2.6 |
| 2020-08-25 | 2.48 | 2.39 | 2.45 | 2.42 | 114000.0 | 2.42 |
| 2020-08-24 | 2.54 | 2.45 | 2.47 | 2.45 | 81800.0 | 2.45 |
| 2020-08-21 | 2.48 | 2.4 | 2.43 | 2.42 | 89200.0 | 2.42 |
| 2020-08-20 | 2.48 | 2.38 | 2.4 | 2.48 | 144800.0 | 2.48 |
| 2020-08-19 | 2.49 | 2.41 | 2.46 | 2.44 | 71100.0 | 2.44 |
| 2020-08-18 | 2.55 | 2.43 | 2.55 | 2.47 | 172000.0 | 2.47 |
| 2020-08-17 | 2.62 | 2.5 | 2.57 | 2.52 | 86300.0 | 2.52 |
| 2020-08-14 | 2.64 | 2.5 | 2.54 | 2.59 | 169300.0 | 2.59 |
| 2020-08-13 | 2.59 | 2.51 | 2.51 | 2.55 | 81400.0 | 2.55 |
| 2020-08-12 | 2.63 | 2.5 | 2.5 | 2.52 | 174600.0 | 2.52 |
| 2020-08-11 | 2.69 | 2.5 | 2.58 | 2.51 | 147900.0 | 2.51 |
| 2020-08-10 | 2.7 | 2.55 | 2.55 | 2.58 | 203000.0 | 2.58 |
| 2020-08-07 | 2.65 | 2.46 | 2.5 | 2.62 | 162600.0 | 2.62 |
| 2020-08-06 | 2.71 | 2.39 | 2.71 | 2.51 | 351600.0 | 2.51 |
| 2020-08-05 | 2.79 | 2.66 | 2.68 | 2.73 | 135100.0 | 2.73 |
| 2020-08-04 | 2.74 | 2.55 | 2.61 | 2.66 | 173000.0 | 2.66 |
| 2020-08-03 | 2.62 | 2.37 | 2.37 | 2.62 | 120100.0 | 2.62 |
| 2020-07-31 | 2.62 | 2.46 | 2.56 | 2.61 | 102600.0 | 2.61 |
| 2020-07-30 | 2.66 | 2.55 | 2.66 | 2.6 | 46700.0 | 2.6 |
| 2020-07-29 | 2.71 | 2.49 | 2.68 | 2.69 | 147800.0 | 2.69 |
| 2020-07-28 | 2.8 | 2.66 | 2.77 | 2.68 | 115000.0 | 2.68 |
| 2020-07-27 | 2.94 | 2.73 | 2.88 | 2.8 | 95100.0 | 2.8 |
| 2020-07-24 | 2.98 | 2.87 | 2.95 | 2.88 | 160400.0 | 2.88 |
| 2020-07-23 | 3.04 | 2.88 | 2.88 | 2.99 | 207000.0 | 2.99 |
| 2020-07-22 | 2.93 | 2.76 | 2.82 | 2.88 | 135900.0 | 2.88 |
| 2020-07-21 | 2.84 | 2.62 | 2.7 | 2.82 | 246500.0 | 2.82 |
| 2020-07-20 | 2.78 | 2.65 | 2.68 | 2.7 | 69200.0 | 2.7 |
| 2020-07-17 | 2.91 | 2.64 | 2.75 | 2.68 | 136300.0 | 2.68 |
| 2020-07-16 | 2.74 | 2.63 | 2.65 | 2.68 | 73100.0 | 2.68 |
| 2020-07-15 | 3.0 | 2.64 | 2.72 | 2.74 | 209600.0 | 2.74 |
| 2020-07-14 | 2.89 | 2.39 | 2.43 | 2.63 | 388800.0 | 2.63 |
| 2020-07-13 | 2.53 | 2.17 | 2.25 | 2.41 | 295200.0 | 2.41 |
| 2020-07-10 | 2.35 | 2.22 | 2.25 | 2.26 | 93100.0 | 2.26 |
| 2020-07-09 | 2.45 | 2.21 | 2.41 | 2.3 | 113000.0 | 2.3 |
| 2020-07-08 | 2.5 | 2.35 | 2.37 | 2.41 | 85800.0 | 2.41 |
| 2020-07-07 | 2.55 | 2.34 | 2.38 | 2.39 | 260800.0 | 2.39 |
| 2020-07-06 | 2.35 | 2.13 | 2.2 | 2.34 | 331500.0 | 2.34 |
| 2020-07-02 | 2.32 | 2.1 | 2.19 | 2.13 | 129100.0 | 2.13 |
| 2020-07-01 | 2.35 | 2.16 | 2.27 | 2.17 | 121200.0 | 2.17 |
| 2020-06-30 | 2.39 | 2.23 | 2.33 | 2.28 | 95400.0 | 2.28 |
| 2020-06-29 | 2.54 | 2.29 | 2.33 | 2.3 | 100000.0 | 2.3 |
| 2020-06-26 | 2.42 | 2.29 | 2.36 | 2.31 | 102900.0 | 2.31 |
| 2020-06-25 | 2.49 | 2.35 | 2.44 | 2.41 | 50400.0 | 2.41 |
| 2020-06-24 | 2.6 | 2.36 | 2.58 | 2.4 | 205600.0 | 2.4 |
| 2020-06-23 | 2.73 | 2.59 | 2.66 | 2.6 | 87900.0 | 2.6 |
| 2020-06-22 | 2.79 | 2.6 | 2.75 | 2.67 | 110300.0 | 2.67 |
| 2020-06-19 | 2.86 | 2.69 | 2.86 | 2.71 | 62000.0 | 2.71 |
| 2020-06-18 | 2.81 | 2.68 | 2.69 | 2.75 | 57100.0 | 2.75 |
| 2020-06-17 | 2.88 | 2.65 | 2.86 | 2.69 | 88700.0 | 2.69 |
| 2020-06-16 | 3.08 | 2.82 | 2.95 | 2.84 | 131800.0 | 2.84 |
| 2020-06-15 | 2.85 | 2.5 | 2.69 | 2.78 | 189600.0 | 2.78 |
| 2020-06-12 | 2.8 | 2.61 | 2.65 | 2.79 | 186900.0 | 2.79 |
| 2020-06-11 | 2.67 | 2.43 | 2.57 | 2.48 | 278600.0 | 2.48 |
| 2020-06-10 | 2.97 | 2.65 | 2.89 | 2.81 | 220300.0 | 2.81 |
| 2020-06-09 | 3.2 | 2.92 | 3.12 | 2.92 | 375500.0 | 2.92 |
| 2020-06-08 | 3.3 | 3.05 | 3.19 | 3.24 | 264500.0 | 3.24 |
| 2020-06-05 | 3.16 | 2.78 | 2.79 | 3.1 | 372700.0 | 3.1 |
| 2020-06-04 | 2.78 | 2.65 | 2.78 | 2.76 | 81500.0 | 2.76 |
| 2020-06-03 | 2.79 | 2.65 | 2.65 | 2.71 | 162400.0 | 2.71 |
| 2020-06-02 | 2.8 | 2.59 | 2.61 | 2.64 | 182200.0 | 2.64 |
| 2020-06-01 | 2.74 | 2.53 | 2.57 | 2.62 | 114000.0 | 2.62 |
| 2020-05-29 | 2.72 | 2.46 | 2.66 | 2.57 | 82800.0 | 2.57 |
| 2020-05-28 | 2.8 | 2.65 | 2.74 | 2.66 | 127400.0 | 2.66 |
| 2020-05-27 | 2.72 | 2.64 | 2.7 | 2.69 | 127200.0 | 2.69 |
| 2020-05-26 | 2.73 | 2.58 | 2.66 | 2.64 | 123300.0 | 2.64 |
| 2020-05-22 | 2.62 | 2.5 | 2.6 | 2.57 | 86800.0 | 2.57 |
| 2020-05-21 | 2.72 | 2.55 | 2.65 | 2.58 | 116400.0 | 2.58 |
| 2020-05-20 | 2.62 | 2.43 | 2.48 | 2.61 | 188600.0 | 2.61 |
| 2020-05-19 | 2.44 | 2.25 | 2.28 | 2.4 | 255700.0 | 2.4 |
| 2020-05-18 | 2.4 | 2.01 | 2.01 | 2.29 | 667100.0 | 2.29 |
| 2020-05-15 | 2.05 | 1.93 | 1.99 | 2.0 | 89600.0 | 2.0 |
| 2020-05-14 | 2.03 | 1.82 | 1.95 | 1.98 | 111000.0 | 1.98 |
| 2020-05-13 | 2.13 | 1.9 | 2.1 | 1.97 | 337700.0 | 1.97 |
| 2020-05-12 | 2.2 | 2.08 | 2.14 | 2.11 | 306700.0 | 2.11 |
| 2020-05-11 | 2.12 | 1.91 | 1.98 | 2.1 | 302600.0 | 2.1 |
| 2020-05-08 | 2.05 | 1.9 | 1.9 | 1.99 | 486300.0 | 1.99 |
| 2020-05-07 | 2.12 | 1.82 | 2.0 | 1.89 | 361100.0 | 1.89 |
| 2020-05-06 | 1.85 | 1.71 | 1.81 | 1.8 | 224300.0 | 1.8 |
| 2020-05-05 | 1.88 | 1.8 | 1.87 | 1.85 | 121900.0 | 1.85 |
| 2020-05-04 | 1.89 | 1.65 | 1.71 | 1.79 | 141800.0 | 1.79 |
| 2020-05-01 | 1.88 | 1.71 | 1.82 | 1.76 | 213300.0 | 1.76 |
| 2020-04-30 | 2.1 | 1.84 | 1.97 | 1.94 | 273000.0 | 1.94 |
| 2020-04-29 | 2.0 | 1.82 | 1.85 | 1.98 | 283200.0 | 1.98 |
| 2020-04-28 | 1.83 | 1.66 | 1.76 | 1.8 | 243000.0 | 1.8 |
| 2020-04-27 | 1.74 | 1.55 | 1.67 | 1.68 | 187400.0 | 1.68 |
| 2020-04-24 | 1.81 | 1.55 | 1.75 | 1.62 | 191300.0 | 1.62 |
| 2020-04-23 | 1.75 | 1.57 | 1.58 | 1.68 | 230200.0 | 1.68 |
| 2020-04-22 | 1.57 | 1.38 | 1.46 | 1.55 | 179300.0 | 1.55 |
| 2020-04-21 | 1.49 | 1.35 | 1.49 | 1.41 | 222800.0 | 1.41 |
| 2020-04-20 | 1.57 | 1.43 | 1.5 | 1.46 | 276800.0 | 1.46 |
| 2020-04-17 | 1.74 | 1.46 | 1.69 | 1.5 | 589200.0 | 1.5 |
| 2020-04-16 | 1.63 | 1.5 | 1.63 | 1.6 | 170600.0 | 1.6 |
| 2020-04-15 | 1.74 | 1.52 | 1.74 | 1.62 | 397400.0 | 1.62 |
| 2020-04-14 | 2.3 | 1.8 | 2.09 | 1.85 | 601900.0 | 1.85 |
| 2020-04-13 | 2.55 | 1.85 | 1.85 | 2.06 | 1149200.0 | 2.06 |
| 2020-04-09 | 1.86 | 1.19 | 1.19 | 1.82 | 1482700.0 | 1.82 |
| 2020-04-08 | 1.1 | 1.01 | 1.05 | 1.09 | 317600.0 | 1.09 |
| 2020-04-07 | 1.1 | 0.95 | 1.0 | 1.03 | 464500.0 | 1.03 |
| 2020-04-06 | 1.01 | 0.95 | 1.0 | 0.95 | 454300.0 | 0.95 |
| 2020-04-03 | 1.02 | 0.95 | 1.02 | 0.96 | 389800.0 | 0.96 |
| 2020-04-02 | 1.08 | 0.97 | 1.05 | 0.98 | 499200.0 | 0.98 |
| 2020-04-01 | 1.09 | 0.95 | 1.05 | 0.98 | 183700.0 | 0.98 |
| 2020-03-31 | 1.1 | 1.0 | 1.1 | 1.05 | 318900.0 | 1.05 |
| 2020-03-30 | 1.27 | 1.07 | 1.2 | 1.08 | 285700.0 | 1.08 |
| 2020-03-27 | 1.26 | 1.15 | 1.26 | 1.17 | 183300.0 | 1.17 |
| 2020-03-26 | 1.27 | 1.11 | 1.2 | 1.22 | 682100.0 | 1.22 |
| 2020-03-25 | 1.29 | 1.05 | 1.11 | 1.17 | 589200.0 | 1.17 |
| 2020-03-24 | 1.34 | 1.07 | 1.2 | 1.11 | 581500.0 | 1.11 |
| 2020-03-23 | 1.2 | 1.0 | 1.18 | 1.1 | 316200.0 | 1.1 |
| 2020-03-20 | 1.47 | 1.1 | 1.27 | 1.18 | 502800.0 | 1.18 |
| 2020-03-19 | 1.27 | 0.85 | 0.88 | 1.18 | 496500.0 | 1.18 |
| 2020-03-18 | 1.15 | 0.82 | 1.15 | 0.94 | 689500.0 | 0.94 |
| 2020-03-17 | 1.53 | 1.08 | 1.36 | 1.09 | 798000.0 | 1.09 |
| 2020-03-16 | 1.8 | 1.37 | 1.76 | 1.39 | 551300.0 | 1.39 |
| 2020-03-13 | 2.04 | 1.74 | 2.0 | 1.87 | 515400.0 | 1.87 |
| 2020-03-12 | 2.05 | 1.79 | 2.05 | 1.89 | 440000.0 | 1.89 |
| 2020-03-11 | 2.47 | 2.2 | 2.27 | 2.23 | 373300.0 | 2.23 |
| 2020-03-10 | 2.49 | 2.2 | 2.41 | 2.34 | 261000.0 | 2.34 |
| 2020-03-09 | 2.55 | 2.2 | 2.5 | 2.22 | 663200.0 | 2.22 |
| 2020-03-06 | 3.1 | 2.8 | 3.09 | 2.84 | 583100.0 | 2.84 |
| 2020-03-05 | 3.65 | 3.07 | 3.65 | 3.08 | 449900.0 | 3.08 |
| 2020-03-04 | 3.73 | 3.61 | 3.67 | 3.71 | 214500.0 | 3.71 |
| 2020-03-03 | 3.69 | 3.34 | 3.34 | 3.62 | 200500.0 | 3.62 |
| 2020-03-02 | 3.51 | 3.31 | 3.4 | 3.37 | 177200.0 | 3.37 |
| 2020-02-28 | 3.44 | 3.08 | 3.35 | 3.39 | 350900.0 | 3.39 |
| 2020-02-27 | 3.62 | 3.37 | 3.6 | 3.44 | 235500.0 | 3.44 |
| 2020-02-26 | 3.93 | 3.71 | 3.82 | 3.72 | 114800.0 | 3.72 |
| 2020-02-25 | 4.05 | 3.75 | 3.99 | 3.81 | 305700.0 | 3.81 |
| 2020-02-24 | 4.11 | 3.98 | 4.1 | 4.02 | 251000.0 | 4.02 |
| 2020-02-21 | 4.2 | 4.1 | 4.14 | 4.18 | 56600.0 | 4.18 |
| 2020-02-20 | 4.26 | 4.15 | 4.17 | 4.15 | 77500.0 | 4.15 |
| 2020-02-19 | 4.29 | 4.13 | 4.19 | 4.22 | 146300.0 | 4.22 |
| 2020-02-18 | 4.22 | 4.16 | 4.21 | 4.19 | 98900.0 | 4.19 |