| 名前 | Costamare Inc. Common Stock $0.0001 par value |
| ティッカー | CMRE |
| 国 | Greece |
| 上場年 | 2010.0 |
| セクター | Transportation |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.09 | 9.71 | 9.82 | 9.84 | 1131500.0 | 9.84 |
| 2021-02-12 | 9.57 | 9.01 | 9.09 | 9.54 | 880600.0 | 9.54 |
| 2021-02-11 | 9.13 | 8.81 | 9.09 | 9.13 | 491900.0 | 9.13 |
| 2021-02-10 | 9.3 | 8.95 | 9.2 | 9.05 | 525700.0 | 9.05 |
| 2021-02-09 | 9.22 | 8.83 | 9.0 | 9.14 | 640200.0 | 9.14 |
| 2021-02-08 | 9.21 | 8.7 | 8.77 | 9.02 | 847200.0 | 9.02 |
| 2021-02-05 | 8.79 | 8.49 | 8.55 | 8.56 | 712600.0 | 8.56 |
| 2021-02-04 | 8.5 | 8.23 | 8.24 | 8.42 | 774700.0 | 8.42 |
| 2021-02-03 | 8.44 | 8.08 | 8.15 | 8.21 | 892200.0 | 8.21 |
| 2021-02-02 | 8.44 | 7.7 | 8.42 | 8.16 | 1873500.0 | 8.16 |
| 2021-02-01 | 8.56 | 8.2 | 8.25 | 8.43 | 764300.0 | 8.43 |
| 2021-01-29 | 8.43 | 7.81 | 7.98 | 8.0 | 949900.0 | 8.0 |
| 2021-01-28 | 8.12 | 7.88 | 7.88 | 8.05 | 744800.0 | 8.05 |
| 2021-01-27 | 8.2 | 7.76 | 8.14 | 7.84 | 915600.0 | 7.84 |
| 2021-01-26 | 8.5 | 8.05 | 8.5 | 8.13 | 813400.0 | 8.13 |
| 2021-01-25 | 8.81 | 8.22 | 8.8 | 8.5 | 691200.0 | 8.5 |
| 2021-01-22 | 8.81 | 8.27 | 8.4 | 8.81 | 736600.0 | 8.81 |
| 2021-01-21 | 8.76 | 8.47 | 8.76 | 8.48 | 631400.0 | 8.48 |
| 2021-01-20 | 8.87 | 8.44 | 8.82 | 8.64 | 781200.0 | 8.64 |
| 2021-01-19 | 9.03 | 8.55 | 8.94 | 8.71 | 776600.0 | 8.71 |
| 2021-01-15 | 9.29 | 8.9 | 9.28 | 8.96 | 620500.0 | 8.86 |
| 2021-01-14 | 9.43 | 9.02 | 9.13 | 9.29 | 678600.0 | 9.19 |
| 2021-01-13 | 9.43 | 8.87 | 9.35 | 9.02 | 691500.0 | 8.92 |
| 2021-01-12 | 9.61 | 9.18 | 9.24 | 9.37 | 769800.0 | 9.27 |
| 2021-01-11 | 9.16 | 8.63 | 8.69 | 9.16 | 586200.0 | 9.06 |
| 2021-01-08 | 9.23 | 8.6 | 8.7 | 8.77 | 756900.0 | 8.67 |
| 2021-01-07 | 8.63 | 8.02 | 8.12 | 8.57 | 837200.0 | 8.47 |
| 2021-01-06 | 8.44 | 7.96 | 8.35 | 8.12 | 718800.0 | 8.03 |
| 2021-01-05 | 8.33 | 8.03 | 8.22 | 8.27 | 504000.0 | 8.18 |
| 2021-01-04 | 8.48 | 8.2 | 8.33 | 8.22 | 697000.0 | 8.13 |
| 2020-12-31 | 8.32 | 7.98 | 8.0 | 8.28 | 481700.0 | 8.19 |
| 2020-12-30 | 8.18 | 7.78 | 7.78 | 8.04 | 437000.0 | 7.95 |
| 2020-12-29 | 7.9 | 7.68 | 7.85 | 7.8 | 344300.0 | 7.71 |
| 2020-12-28 | 8.04 | 7.82 | 7.98 | 7.86 | 369300.0 | 7.77 |
| 2020-12-24 | 8.03 | 7.75 | 8.03 | 7.84 | 559100.0 | 7.75 |
| 2020-12-23 | 8.21 | 7.82 | 7.83 | 8.05 | 475600.0 | 7.96 |
| 2020-12-22 | 8.05 | 7.7 | 8.05 | 7.8 | 454700.0 | 7.71 |
| 2020-12-21 | 8.09 | 7.83 | 7.92 | 8.05 | 563100.0 | 7.96 |
| 2020-12-18 | 8.33 | 7.93 | 7.99 | 8.06 | 651900.0 | 7.97 |
| 2020-12-17 | 8.0 | 7.8 | 7.93 | 7.93 | 378800.0 | 7.84 |
| 2020-12-16 | 8.07 | 7.74 | 8.04 | 7.92 | 509500.0 | 7.83 |
| 2020-12-15 | 8.09 | 7.66 | 7.66 | 7.99 | 464900.0 | 7.9 |
| 2020-12-14 | 8.12 | 7.65 | 7.8 | 7.66 | 637800.0 | 7.57 |
| 2020-12-11 | 7.7 | 7.49 | 7.7 | 7.62 | 383100.0 | 7.53 |
| 2020-12-10 | 7.8 | 7.36 | 7.46 | 7.7 | 470900.0 | 7.61 |
| 2020-12-09 | 7.5 | 7.26 | 7.44 | 7.46 | 516900.0 | 7.38 |
| 2020-12-08 | 7.57 | 7.31 | 7.33 | 7.37 | 445900.0 | 7.29 |
| 2020-12-07 | 7.73 | 7.3 | 7.67 | 7.42 | 696000.0 | 7.34 |
| 2020-12-04 | 7.75 | 7.22 | 7.29 | 7.68 | 754800.0 | 7.59 |
| 2020-12-03 | 7.36 | 7.11 | 7.2 | 7.29 | 483200.0 | 7.21 |
| 2020-12-02 | 7.25 | 6.92 | 7.03 | 7.18 | 375800.0 | 7.1 |
| 2020-12-01 | 7.43 | 6.95 | 7.31 | 7.1 | 650700.0 | 7.02 |
| 2020-11-30 | 7.45 | 7.15 | 7.4 | 7.18 | 811200.0 | 7.1 |
| 2020-11-27 | 7.47 | 7.11 | 7.2 | 7.44 | 343100.0 | 7.36 |
| 2020-11-25 | 7.3 | 7.05 | 7.18 | 7.26 | 510700.0 | 7.18 |
| 2020-11-24 | 7.44 | 7.2 | 7.28 | 7.24 | 831300.0 | 7.16 |
| 2020-11-23 | 7.19 | 6.97 | 7.05 | 7.15 | 1011100.0 | 7.07 |
| 2020-11-20 | 6.93 | 6.69 | 6.86 | 6.91 | 466200.0 | 6.83 |
| 2020-11-19 | 7.07 | 6.78 | 7.05 | 6.92 | 750300.0 | 6.84 |
| 2020-11-18 | 7.39 | 6.9 | 7.11 | 6.9 | 1145500.0 | 6.82 |
| 2020-11-17 | 7.0 | 6.71 | 6.84 | 6.99 | 536400.0 | 6.91 |
| 2020-11-16 | 6.86 | 6.48 | 6.55 | 6.86 | 731400.0 | 6.78 |
| 2020-11-13 | 6.52 | 6.33 | 6.34 | 6.38 | 644400.0 | 6.31 |
| 2020-11-12 | 6.5 | 6.16 | 6.45 | 6.25 | 535500.0 | 6.18 |
| 2020-11-11 | 6.66 | 6.26 | 6.66 | 6.48 | 570800.0 | 6.41 |
| 2020-11-10 | 6.7 | 6.36 | 6.47 | 6.64 | 757400.0 | 6.57 |
| 2020-11-09 | 6.47 | 6.15 | 6.2 | 6.38 | 757700.0 | 6.31 |
| 2020-11-06 | 6.01 | 5.77 | 6.0 | 5.8 | 378100.0 | 5.74 |
| 2020-11-05 | 6.07 | 5.87 | 5.87 | 5.98 | 395200.0 | 5.91 |
| 2020-11-04 | 5.91 | 5.68 | 5.81 | 5.8 | 328900.0 | 5.74 |
| 2020-11-03 | 5.98 | 5.78 | 5.87 | 5.9 | 568200.0 | 5.83 |
| 2020-11-02 | 5.86 | 5.68 | 5.73 | 5.72 | 446300.0 | 5.66 |
| 2020-10-30 | 5.8 | 5.63 | 5.7 | 5.69 | 504800.0 | 5.63 |
| 2020-10-29 | 5.83 | 5.5 | 5.82 | 5.71 | 1147700.0 | 5.65 |
| 2020-10-28 | 6.35 | 5.74 | 6.26 | 5.78 | 1062800.0 | 5.72 |
| 2020-10-27 | 6.62 | 6.38 | 6.5 | 6.56 | 512600.0 | 6.49 |
| 2020-10-26 | 6.82 | 6.4 | 6.81 | 6.52 | 530300.0 | 6.45 |
| 2020-10-23 | 7.05 | 6.81 | 6.9 | 6.91 | 511100.0 | 6.83 |
| 2020-10-22 | 6.89 | 6.7 | 6.77 | 6.82 | 352600.0 | 6.74 |
| 2020-10-21 | 7.35 | 6.63 | 7.28 | 6.76 | 1069300.0 | 6.68 |
| 2020-10-20 | 7.47 | 6.82 | 6.88 | 7.38 | 2083200.0 | 7.3 |
| 2020-10-19 | 6.9 | 6.72 | 6.89 | 6.79 | 398300.0 | 6.71 |
| 2020-10-16 | 7.14 | 6.84 | 7.11 | 6.88 | 508500.0 | 6.7 |
| 2020-10-15 | 7.09 | 6.56 | 6.68 | 7.05 | 609300.0 | 6.87 |
| 2020-10-14 | 6.77 | 6.51 | 6.69 | 6.67 | 445500.0 | 6.5 |
| 2020-10-13 | 6.71 | 6.43 | 6.59 | 6.67 | 595700.0 | 6.5 |
| 2020-10-12 | 6.69 | 6.38 | 6.48 | 6.63 | 597300.0 | 6.46 |
| 2020-10-09 | 6.67 | 6.45 | 6.6 | 6.49 | 366800.0 | 6.32 |
| 2020-10-08 | 6.56 | 6.34 | 6.34 | 6.53 | 448900.0 | 6.36 |
| 2020-10-07 | 6.38 | 6.16 | 6.3 | 6.34 | 701200.0 | 6.18 |
| 2020-10-06 | 6.43 | 6.18 | 6.42 | 6.18 | 758300.0 | 6.02 |
| 2020-10-05 | 6.74 | 6.36 | 6.57 | 6.38 | 453300.0 | 6.22 |
| 2020-10-02 | 6.59 | 6.11 | 6.17 | 6.52 | 515100.0 | 6.35 |
| 2020-10-01 | 6.44 | 6.1 | 6.1 | 6.38 | 1047600.0 | 6.22 |
| 2020-09-30 | 6.26 | 6.06 | 6.16 | 6.07 | 719500.0 | 5.92 |
| 2020-09-29 | 6.43 | 5.83 | 5.84 | 6.16 | 1645200.0 | 6.0 |
| 2020-09-28 | 5.84 | 5.47 | 5.56 | 5.79 | 1002700.0 | 5.64 |
| 2020-09-25 | 5.19 | 5.09 | 5.1 | 5.13 | 507600.0 | 5.0 |
| 2020-09-24 | 5.2 | 4.97 | 5.2 | 5.1 | 580900.0 | 4.97 |
| 2020-09-23 | 5.33 | 5.14 | 5.22 | 5.19 | 527600.0 | 5.06 |
| 2020-09-22 | 5.4 | 5.21 | 5.37 | 5.23 | 538100.0 | 5.1 |
| 2020-09-21 | 5.82 | 5.34 | 5.82 | 5.36 | 841800.0 | 5.22 |
| 2020-09-18 | 6.07 | 5.73 | 5.86 | 5.95 | 970800.0 | 5.8 |
| 2020-09-17 | 5.98 | 5.7 | 5.9 | 5.84 | 693900.0 | 5.69 |
| 2020-09-16 | 5.96 | 5.48 | 5.6 | 5.94 | 1109900.0 | 5.79 |
| 2020-09-15 | 5.68 | 5.46 | 5.55 | 5.56 | 558400.0 | 5.42 |
| 2020-09-14 | 5.56 | 5.33 | 5.52 | 5.54 | 580100.0 | 5.4 |
| 2020-09-11 | 5.58 | 5.19 | 5.3 | 5.44 | 1077700.0 | 5.3 |
| 2020-09-10 | 5.39 | 4.99 | 5.01 | 5.24 | 1001500.0 | 5.11 |
| 2020-09-09 | 5.06 | 4.95 | 5.04 | 5.01 | 547800.0 | 4.88 |
| 2020-09-08 | 5.08 | 4.86 | 4.98 | 5.01 | 690800.0 | 4.88 |
| 2020-09-04 | 5.0 | 4.78 | 4.9 | 4.99 | 597400.0 | 4.86 |
| 2020-09-03 | 4.93 | 4.77 | 4.9 | 4.81 | 542400.0 | 4.69 |
| 2020-09-02 | 5.0 | 4.82 | 4.98 | 4.9 | 577900.0 | 4.77 |
| 2020-09-01 | 5.04 | 4.93 | 5.01 | 5.0 | 530400.0 | 4.87 |
| 2020-08-31 | 5.24 | 5.05 | 5.15 | 5.05 | 579100.0 | 4.92 |
| 2020-08-28 | 5.22 | 4.94 | 5.0 | 5.22 | 777300.0 | 5.09 |
| 2020-08-27 | 5.14 | 4.78 | 4.86 | 4.94 | 1160900.0 | 4.81 |
| 2020-08-26 | 4.92 | 4.73 | 4.8 | 4.77 | 859300.0 | 4.65 |
| 2020-08-25 | 5.18 | 4.75 | 5.06 | 4.9 | 1817600.0 | 4.77 |
| 2020-08-24 | 5.1 | 4.89 | 4.95 | 5.03 | 503700.0 | 4.9 |
| 2020-08-21 | 5.03 | 4.88 | 4.98 | 4.89 | 318100.0 | 4.77 |
| 2020-08-20 | 5.1 | 4.81 | 4.94 | 5.05 | 483600.0 | 4.92 |
| 2020-08-19 | 5.19 | 5.0 | 5.11 | 5.0 | 388200.0 | 4.87 |
| 2020-08-18 | 5.42 | 5.14 | 5.42 | 5.14 | 579700.0 | 5.01 |
| 2020-08-17 | 5.47 | 5.36 | 5.4 | 5.43 | 517700.0 | 5.29 |
| 2020-08-14 | 5.5 | 5.19 | 5.19 | 5.43 | 463500.0 | 5.29 |
| 2020-08-13 | 5.29 | 5.11 | 5.2 | 5.29 | 390800.0 | 5.15 |
| 2020-08-12 | 5.42 | 5.15 | 5.39 | 5.23 | 304400.0 | 5.1 |
| 2020-08-11 | 5.55 | 5.22 | 5.3 | 5.27 | 862100.0 | 5.14 |
| 2020-08-10 | 5.28 | 4.98 | 4.99 | 5.24 | 914900.0 | 5.11 |
| 2020-08-07 | 4.98 | 4.7 | 4.8 | 4.97 | 438500.0 | 4.84 |
| 2020-08-06 | 4.85 | 4.67 | 4.77 | 4.75 | 361700.0 | 4.63 |
| 2020-08-05 | 4.77 | 4.65 | 4.72 | 4.75 | 561600.0 | 4.63 |
| 2020-08-04 | 4.78 | 4.6 | 4.64 | 4.66 | 497100.0 | 4.54 |
| 2020-08-03 | 4.65 | 4.48 | 4.57 | 4.6 | 498000.0 | 4.48 |
| 2020-07-31 | 4.79 | 4.5 | 4.79 | 4.55 | 834200.0 | 4.43 |
| 2020-07-30 | 4.87 | 4.67 | 4.78 | 4.78 | 534300.0 | 4.66 |
| 2020-07-29 | 4.92 | 4.75 | 4.89 | 4.78 | 736100.0 | 4.66 |
| 2020-07-28 | 5.12 | 4.7 | 5.05 | 4.8 | 1381900.0 | 4.68 |
| 2020-07-27 | 5.22 | 5.07 | 5.22 | 5.12 | 603400.0 | 4.99 |
| 2020-07-24 | 5.43 | 5.14 | 5.43 | 5.18 | 826400.0 | 5.05 |
| 2020-07-23 | 5.47 | 5.06 | 5.07 | 5.46 | 1200000.0 | 5.32 |
| 2020-07-22 | 5.38 | 4.87 | 5.02 | 5.02 | 1593600.0 | 4.89 |
| 2020-07-21 | 4.81 | 4.63 | 4.78 | 4.74 | 683800.0 | 4.62 |
| 2020-07-20 | 4.94 | 4.81 | 4.91 | 4.81 | 839900.0 | 4.59 |
| 2020-07-17 | 4.99 | 4.84 | 4.92 | 4.88 | 506500.0 | 4.66 |
| 2020-07-16 | 4.97 | 4.85 | 4.96 | 4.91 | 398400.0 | 4.69 |
| 2020-07-15 | 5.07 | 4.9 | 4.99 | 4.99 | 451800.0 | 4.76 |
| 2020-07-14 | 4.9 | 4.67 | 4.73 | 4.9 | 476100.0 | 4.68 |
| 2020-07-13 | 4.93 | 4.6 | 4.9 | 4.73 | 944500.0 | 4.51 |
| 2020-07-10 | 4.87 | 4.58 | 4.58 | 4.81 | 538500.0 | 4.59 |
| 2020-07-09 | 4.89 | 4.56 | 4.89 | 4.6 | 1031200.0 | 4.39 |
| 2020-07-08 | 5.1 | 4.79 | 5.06 | 4.9 | 861000.0 | 4.68 |
| 2020-07-07 | 5.21 | 5.03 | 5.21 | 5.12 | 405400.0 | 4.89 |
| 2020-07-06 | 5.29 | 5.1 | 5.2 | 5.24 | 652000.0 | 5.0 |
| 2020-07-02 | 5.47 | 5.09 | 5.45 | 5.1 | 795400.0 | 4.87 |
| 2020-07-01 | 5.64 | 5.25 | 5.57 | 5.39 | 629200.0 | 5.14 |
| 2020-06-30 | 5.59 | 5.36 | 5.55 | 5.56 | 485000.0 | 5.31 |
| 2020-06-29 | 5.72 | 5.31 | 5.35 | 5.59 | 828600.0 | 5.33 |
| 2020-06-26 | 5.63 | 5.25 | 5.6 | 5.36 | 1232200.0 | 5.11 |
| 2020-06-25 | 5.84 | 5.52 | 5.64 | 5.65 | 806900.0 | 5.39 |
| 2020-06-24 | 6.04 | 5.54 | 6.0 | 5.83 | 1379200.0 | 5.56 |
| 2020-06-23 | 6.22 | 5.28 | 5.35 | 5.95 | 3926700.0 | 5.68 |
| 2020-06-22 | 5.43 | 5.17 | 5.34 | 5.26 | 561600.0 | 5.02 |
| 2020-06-19 | 5.59 | 4.96 | 5.1 | 5.23 | 1408700.0 | 4.99 |
| 2020-06-18 | 5.06 | 4.66 | 4.79 | 5.0 | 554900.0 | 4.77 |
| 2020-06-17 | 4.93 | 4.8 | 4.9 | 4.85 | 331600.0 | 4.63 |
| 2020-06-16 | 5.38 | 4.86 | 5.38 | 4.89 | 708800.0 | 4.67 |
| 2020-06-15 | 5.14 | 4.6 | 4.69 | 5.13 | 479300.0 | 4.9 |
| 2020-06-12 | 5.08 | 4.74 | 5.06 | 4.81 | 565300.0 | 4.59 |
| 2020-06-11 | 5.09 | 4.81 | 5.09 | 4.82 | 590100.0 | 4.6 |
| 2020-06-10 | 5.55 | 5.19 | 5.55 | 5.2 | 545200.0 | 4.96 |
| 2020-06-09 | 5.69 | 5.31 | 5.69 | 5.6 | 804100.0 | 5.34 |
| 2020-06-08 | 5.85 | 5.45 | 5.46 | 5.85 | 593500.0 | 5.58 |
| 2020-06-05 | 5.47 | 5.19 | 5.19 | 5.3 | 823000.0 | 5.06 |
| 2020-06-04 | 5.0 | 4.81 | 4.93 | 5.0 | 352000.0 | 4.77 |
| 2020-06-03 | 4.97 | 4.77 | 4.8 | 4.95 | 643500.0 | 4.72 |
| 2020-06-02 | 4.85 | 4.61 | 4.82 | 4.7 | 465800.0 | 4.48 |
| 2020-06-01 | 4.83 | 4.53 | 4.55 | 4.78 | 474000.0 | 4.56 |
| 2020-05-29 | 4.86 | 4.57 | 4.85 | 4.6 | 524300.0 | 4.39 |
| 2020-05-28 | 5.16 | 4.84 | 5.12 | 4.86 | 394400.0 | 4.64 |
| 2020-05-27 | 5.12 | 4.99 | 5.1 | 5.1 | 397900.0 | 4.87 |
| 2020-05-26 | 4.98 | 4.63 | 4.63 | 4.93 | 602800.0 | 4.7 |
| 2020-05-22 | 4.62 | 4.42 | 4.6 | 4.48 | 424800.0 | 4.27 |
| 2020-05-21 | 4.7 | 4.57 | 4.64 | 4.63 | 265100.0 | 4.42 |
| 2020-05-20 | 4.75 | 4.48 | 4.51 | 4.67 | 584300.0 | 4.46 |
| 2020-05-19 | 4.53 | 4.35 | 4.48 | 4.42 | 260900.0 | 4.22 |
| 2020-05-18 | 4.52 | 4.36 | 4.42 | 4.48 | 508600.0 | 4.27 |
| 2020-05-15 | 4.32 | 4.17 | 4.32 | 4.21 | 438600.0 | 4.02 |
| 2020-05-14 | 4.32 | 4.01 | 4.2 | 4.31 | 426000.0 | 4.11 |
| 2020-05-13 | 4.33 | 4.03 | 4.29 | 4.26 | 538600.0 | 4.06 |
| 2020-05-12 | 4.55 | 4.31 | 4.55 | 4.34 | 584500.0 | 4.14 |
| 2020-05-11 | 4.73 | 4.47 | 4.7 | 4.52 | 541400.0 | 4.31 |
| 2020-05-08 | 4.9 | 4.69 | 4.81 | 4.78 | 399100.0 | 4.56 |
| 2020-05-07 | 4.66 | 4.5 | 4.51 | 4.65 | 508300.0 | 4.44 |
| 2020-05-06 | 4.73 | 4.49 | 4.69 | 4.51 | 521600.0 | 4.3 |
| 2020-05-05 | 4.91 | 4.67 | 4.85 | 4.69 | 586000.0 | 4.48 |
| 2020-05-04 | 4.76 | 4.45 | 4.57 | 4.76 | 529800.0 | 4.54 |
| 2020-05-01 | 4.87 | 4.43 | 4.86 | 4.69 | 989200.0 | 4.48 |
| 2020-04-30 | 5.34 | 4.93 | 5.34 | 5.02 | 780900.0 | 4.79 |
| 2020-04-29 | 5.55 | 5.01 | 5.55 | 5.46 | 1398400.0 | 5.21 |
| 2020-04-28 | 5.22 | 5.01 | 5.16 | 5.15 | 495700.0 | 4.91 |
| 2020-04-27 | 5.24 | 5.0 | 5.04 | 5.06 | 826300.0 | 4.83 |
| 2020-04-24 | 5.08 | 4.83 | 4.95 | 5.04 | 549900.0 | 4.81 |
| 2020-04-23 | 5.03 | 4.61 | 4.61 | 4.86 | 549700.0 | 4.64 |
| 2020-04-22 | 4.93 | 4.52 | 4.93 | 4.59 | 579900.0 | 4.38 |
| 2020-04-21 | 4.95 | 4.79 | 4.81 | 4.79 | 871500.0 | 4.57 |
| 2020-04-20 | 4.97 | 4.68 | 4.8 | 4.96 | 744600.0 | 4.73 |
| 2020-04-17 | 5.09 | 4.89 | 4.98 | 5.01 | 748200.0 | 4.69 |
| 2020-04-16 | 5.1 | 4.71 | 4.98 | 4.84 | 866400.0 | 4.53 |
| 2020-04-15 | 5.04 | 4.41 | 4.8 | 4.98 | 1205100.0 | 4.66 |
| 2020-04-14 | 5.11 | 4.71 | 4.91 | 5.04 | 877800.0 | 4.71 |
| 2020-04-13 | 4.93 | 4.54 | 4.71 | 4.89 | 752400.0 | 4.57 |
| 2020-04-09 | 4.92 | 4.51 | 4.75 | 4.71 | 878900.0 | 4.4 |
| 2020-04-08 | 4.67 | 4.25 | 4.31 | 4.66 | 704000.0 | 4.36 |
| 2020-04-07 | 4.42 | 4.2 | 4.2 | 4.25 | 721200.0 | 3.97 |
| 2020-04-06 | 4.25 | 4.0 | 4.17 | 4.06 | 608700.0 | 3.8 |
| 2020-04-03 | 4.22 | 3.86 | 4.15 | 4.02 | 448700.0 | 3.76 |
| 2020-04-02 | 4.37 | 4.03 | 4.33 | 4.17 | 678900.0 | 3.9 |
| 2020-04-01 | 4.57 | 4.2 | 4.25 | 4.34 | 732200.0 | 4.06 |
| 2020-03-31 | 4.62 | 4.33 | 4.4 | 4.52 | 735800.0 | 4.23 |
| 2020-03-30 | 4.45 | 4.18 | 4.23 | 4.3 | 474800.0 | 4.02 |
| 2020-03-27 | 4.87 | 4.28 | 4.84 | 4.28 | 731700.0 | 4.0 |
| 2020-03-26 | 5.1 | 4.37 | 4.45 | 5.07 | 1086500.0 | 4.74 |
| 2020-03-25 | 4.53 | 3.9 | 3.96 | 4.33 | 836300.0 | 4.05 |
| 2020-03-24 | 3.93 | 3.71 | 3.85 | 3.89 | 558700.0 | 3.64 |
| 2020-03-23 | 3.7 | 3.41 | 3.58 | 3.56 | 671200.0 | 3.33 |
| 2020-03-20 | 4.49 | 3.57 | 3.58 | 3.69 | 1018900.0 | 3.45 |
| 2020-03-19 | 3.67 | 3.16 | 3.49 | 3.55 | 990400.0 | 3.32 |
| 2020-03-18 | 3.99 | 3.25 | 3.63 | 3.6 | 1044700.0 | 3.37 |
| 2020-03-17 | 4.26 | 3.7 | 3.9 | 4.0 | 1264100.0 | 3.74 |
| 2020-03-16 | 4.36 | 3.9 | 4.15 | 3.92 | 1327900.0 | 3.67 |
| 2020-03-13 | 5.34 | 4.5 | 5.26 | 4.62 | 1728600.0 | 4.32 |
| 2020-03-12 | 5.32 | 5.0 | 5.08 | 5.01 | 1004800.0 | 4.69 |
| 2020-03-11 | 5.84 | 5.51 | 5.6 | 5.61 | 651500.0 | 5.25 |
| 2020-03-10 | 5.86 | 5.43 | 5.68 | 5.84 | 890400.0 | 5.46 |
| 2020-03-09 | 6.14 | 5.46 | 5.82 | 5.48 | 975000.0 | 5.12 |
| 2020-03-06 | 6.38 | 6.03 | 6.15 | 6.19 | 923200.0 | 5.79 |
| 2020-03-05 | 6.46 | 6.24 | 6.4 | 6.32 | 1359600.0 | 5.91 |
| 2020-03-04 | 6.57 | 6.35 | 6.43 | 6.47 | 1019200.0 | 6.05 |
| 2020-03-03 | 6.65 | 6.26 | 6.44 | 6.34 | 1613900.0 | 5.93 |
| 2020-03-02 | 6.57 | 6.22 | 6.57 | 6.38 | 1218300.0 | 5.97 |
| 2020-02-28 | 6.53 | 6.13 | 6.16 | 6.53 | 1579300.0 | 6.11 |
| 2020-02-27 | 6.72 | 6.16 | 6.37 | 6.35 | 1472700.0 | 5.94 |
| 2020-02-26 | 6.62 | 6.34 | 6.49 | 6.55 | 1096100.0 | 6.13 |
| 2020-02-25 | 6.77 | 6.37 | 6.69 | 6.42 | 1354800.0 | 6.0 |
| 2020-02-24 | 6.92 | 6.65 | 6.84 | 6.68 | 980500.0 | 6.25 |
| 2020-02-21 | 7.47 | 7.04 | 7.38 | 7.09 | 851000.0 | 6.63 |
| 2020-02-20 | 7.66 | 7.42 | 7.46 | 7.48 | 807700.0 | 7.0 |
| 2020-02-19 | 7.6 | 7.31 | 7.57 | 7.46 | 722400.0 | 6.98 |
| 2020-02-18 | 7.66 | 7.36 | 7.66 | 7.49 | 922100.0 | 7.0 |