| 名前 | Cornerstone Building Brands Inc. Common Stock |
| ティッカー | CNR |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.97 | 11.26 | 11.87 | 11.32 | 449600.0 | 11.32 |
| 2021-02-12 | 11.84 | 11.31 | 11.53 | 11.79 | 747100.0 | 11.79 |
| 2021-02-11 | 12.1 | 11.38 | 11.83 | 11.7 | 427700.0 | 11.7 |
| 2021-02-10 | 12.4 | 11.74 | 12.19 | 11.74 | 307500.0 | 11.74 |
| 2021-02-09 | 12.59 | 11.78 | 12.47 | 12.14 | 497600.0 | 12.14 |
| 2021-02-08 | 12.66 | 12.0 | 12.0 | 12.62 | 638400.0 | 12.62 |
| 2021-02-05 | 11.98 | 11.31 | 11.96 | 11.83 | 742300.0 | 11.83 |
| 2021-02-04 | 12.18 | 11.4 | 11.77 | 11.62 | 935400.0 | 11.62 |
| 2021-02-03 | 12.4 | 12.02 | 12.29 | 12.08 | 600100.0 | 12.08 |
| 2021-02-02 | 12.42 | 11.98 | 12.19 | 12.25 | 337500.0 | 12.25 |
| 2021-02-01 | 12.0 | 11.25 | 11.55 | 11.86 | 446100.0 | 11.86 |
| 2021-01-29 | 11.84 | 10.98 | 11.84 | 11.38 | 586800.0 | 11.38 |
| 2021-01-28 | 11.93 | 11.37 | 11.58 | 11.82 | 399900.0 | 11.82 |
| 2021-01-27 | 11.98 | 11.08 | 11.57 | 11.37 | 625500.0 | 11.37 |
| 2021-01-26 | 12.79 | 11.93 | 12.72 | 11.98 | 494600.0 | 11.98 |
| 2021-01-25 | 12.77 | 11.9 | 12.33 | 12.6 | 569900.0 | 12.6 |
| 2021-01-22 | 12.97 | 12.2 | 12.66 | 12.49 | 624800.0 | 12.49 |
| 2021-01-21 | 13.58 | 12.71 | 13.01 | 12.86 | 645700.0 | 12.86 |
| 2021-01-20 | 13.38 | 12.01 | 12.06 | 13.07 | 1222700.0 | 13.07 |
| 2021-01-19 | 12.11 | 11.35 | 11.4 | 12.05 | 763800.0 | 12.05 |
| 2021-01-15 | 11.23 | 10.68 | 10.86 | 11.15 | 328900.0 | 11.15 |
| 2021-01-14 | 11.38 | 11.07 | 11.19 | 11.13 | 260000.0 | 11.13 |
| 2021-01-13 | 11.89 | 11.17 | 11.67 | 11.24 | 299200.0 | 11.24 |
| 2021-01-12 | 11.7 | 11.36 | 11.47 | 11.67 | 365600.0 | 11.67 |
| 2021-01-11 | 11.55 | 10.96 | 11.06 | 11.49 | 347500.0 | 11.49 |
| 2021-01-08 | 11.73 | 11.02 | 11.6 | 11.21 | 569900.0 | 11.21 |
| 2021-01-07 | 11.51 | 10.62 | 10.8 | 11.51 | 691400.0 | 11.51 |
| 2021-01-06 | 10.79 | 9.78 | 9.95 | 10.68 | 573400.0 | 10.68 |
| 2021-01-05 | 9.77 | 9.37 | 9.41 | 9.73 | 296500.0 | 9.73 |
| 2021-01-04 | 9.7 | 9.26 | 9.36 | 9.47 | 524200.0 | 9.47 |
| 2020-12-31 | 9.61 | 9.28 | 9.56 | 9.28 | 287400.0 | 9.28 |
| 2020-12-30 | 9.73 | 9.41 | 9.45 | 9.55 | 214500.0 | 9.55 |
| 2020-12-29 | 9.65 | 9.26 | 9.47 | 9.46 | 385100.0 | 9.46 |
| 2020-12-28 | 10.0 | 9.48 | 10.0 | 9.49 | 482100.0 | 9.49 |
| 2020-12-24 | 9.96 | 9.74 | 9.94 | 9.94 | 282500.0 | 9.94 |
| 2020-12-23 | 9.96 | 9.68 | 9.77 | 9.9 | 323700.0 | 9.9 |
| 2020-12-22 | 9.87 | 9.56 | 9.69 | 9.7 | 320000.0 | 9.7 |
| 2020-12-21 | 9.7 | 9.24 | 9.35 | 9.65 | 611300.0 | 9.65 |
| 2020-12-18 | 9.95 | 9.5 | 9.58 | 9.7 | 1255100.0 | 9.7 |
| 2020-12-17 | 9.64 | 9.18 | 9.34 | 9.44 | 696700.0 | 9.44 |
| 2020-12-16 | 9.55 | 9.23 | 9.48 | 9.28 | 503600.0 | 9.28 |
| 2020-12-15 | 9.41 | 9.18 | 9.23 | 9.39 | 398700.0 | 9.39 |
| 2020-12-14 | 9.48 | 9.05 | 9.25 | 9.1 | 437300.0 | 9.1 |
| 2020-12-11 | 9.17 | 8.91 | 9.06 | 9.1 | 277100.0 | 9.1 |
| 2020-12-10 | 9.41 | 8.97 | 9.39 | 9.18 | 356200.0 | 9.18 |
| 2020-12-09 | 9.85 | 9.44 | 9.5 | 9.49 | 529000.0 | 9.49 |
| 2020-12-08 | 9.49 | 8.95 | 8.95 | 9.41 | 537600.0 | 9.41 |
| 2020-12-07 | 9.11 | 8.82 | 9.0 | 9.05 | 377100.0 | 9.05 |
| 2020-12-04 | 9.19 | 8.77 | 8.78 | 9.05 | 470400.0 | 9.05 |
| 2020-12-03 | 8.9 | 8.52 | 8.64 | 8.72 | 357300.0 | 8.72 |
| 2020-12-02 | 8.68 | 8.35 | 8.55 | 8.61 | 343900.0 | 8.61 |
| 2020-12-01 | 8.97 | 8.56 | 8.92 | 8.63 | 304800.0 | 8.63 |
| 2020-11-30 | 9.09 | 8.68 | 9.09 | 8.74 | 462000.0 | 8.74 |
| 2020-11-27 | 9.22 | 8.88 | 9.14 | 9.2 | 228500.0 | 9.2 |
| 2020-11-25 | 9.45 | 9.13 | 9.38 | 9.18 | 312100.0 | 9.18 |
| 2020-11-24 | 9.7 | 9.37 | 9.63 | 9.46 | 899700.0 | 9.46 |
| 2020-11-23 | 9.64 | 9.18 | 9.22 | 9.51 | 575400.0 | 9.51 |
| 2020-11-20 | 9.17 | 8.84 | 8.96 | 9.04 | 490300.0 | 9.04 |
| 2020-11-19 | 9.18 | 8.77 | 9.05 | 9.06 | 327200.0 | 9.06 |
| 2020-11-18 | 9.23 | 8.75 | 8.8 | 9.06 | 554700.0 | 9.06 |
| 2020-11-17 | 8.73 | 8.34 | 8.4 | 8.73 | 388800.0 | 8.73 |
| 2020-11-16 | 8.68 | 7.93 | 8.24 | 8.57 | 723100.0 | 8.57 |
| 2020-11-13 | 8.39 | 7.9 | 8.13 | 7.96 | 562300.0 | 7.96 |
| 2020-11-12 | 8.36 | 7.74 | 8.3 | 8.03 | 723500.0 | 8.03 |
| 2020-11-11 | 8.8 | 7.85 | 8.59 | 8.3 | 1002800.0 | 8.3 |
| 2020-11-10 | 8.92 | 8.04 | 8.13 | 8.55 | 843300.0 | 8.55 |
| 2020-11-09 | 9.2 | 8.0 | 8.66 | 8.02 | 771400.0 | 8.02 |
| 2020-11-06 | 8.56 | 8.01 | 8.51 | 8.08 | 415700.0 | 8.08 |
| 2020-11-05 | 8.66 | 8.33 | 8.33 | 8.49 | 295200.0 | 8.49 |
| 2020-11-04 | 8.54 | 8.02 | 8.24 | 8.2 | 479900.0 | 8.2 |
| 2020-11-03 | 8.53 | 8.15 | 8.28 | 8.44 | 519200.0 | 8.44 |
| 2020-11-02 | 8.14 | 7.77 | 7.85 | 8.09 | 333700.0 | 8.09 |
| 2020-10-30 | 7.84 | 7.52 | 7.71 | 7.67 | 423800.0 | 7.67 |
| 2020-10-29 | 7.85 | 7.54 | 7.71 | 7.73 | 415400.0 | 7.73 |
| 2020-10-28 | 7.84 | 7.25 | 7.45 | 7.72 | 527700.0 | 7.72 |
| 2020-10-27 | 8.15 | 7.66 | 8.15 | 7.72 | 627000.0 | 7.72 |
| 2020-10-26 | 8.86 | 8.05 | 8.71 | 8.16 | 589100.0 | 8.16 |
| 2020-10-23 | 9.1 | 8.6 | 8.81 | 8.96 | 446900.0 | 8.96 |
| 2020-10-22 | 8.9 | 8.6 | 8.8 | 8.69 | 707000.0 | 8.69 |
| 2020-10-21 | 9.03 | 8.66 | 8.66 | 8.79 | 624800.0 | 8.79 |
| 2020-10-20 | 8.9 | 8.55 | 8.57 | 8.73 | 575900.0 | 8.73 |
| 2020-10-19 | 9.05 | 8.44 | 8.93 | 8.44 | 709300.0 | 8.44 |
| 2020-10-16 | 9.29 | 8.91 | 9.19 | 8.93 | 536300.0 | 8.93 |
| 2020-10-15 | 9.34 | 9.03 | 9.14 | 9.22 | 361500.0 | 9.22 |
| 2020-10-14 | 9.53 | 9.25 | 9.42 | 9.29 | 479300.0 | 9.29 |
| 2020-10-13 | 9.68 | 9.14 | 9.54 | 9.36 | 366200.0 | 9.36 |
| 2020-10-12 | 9.84 | 9.58 | 9.66 | 9.69 | 476700.0 | 9.69 |
| 2020-10-09 | 10.15 | 9.5 | 9.93 | 9.54 | 659600.0 | 9.54 |
| 2020-10-08 | 10.2 | 9.11 | 9.25 | 9.75 | 1670400.0 | 9.75 |
| 2020-10-07 | 9.17 | 8.39 | 8.42 | 9.05 | 2005700.0 | 9.05 |
| 2020-10-06 | 8.49 | 8.11 | 8.4 | 8.27 | 658500.0 | 8.27 |
| 2020-10-05 | 8.5 | 8.16 | 8.35 | 8.32 | 485900.0 | 8.32 |
| 2020-10-02 | 8.36 | 7.7 | 7.7 | 8.25 | 569200.0 | 8.25 |
| 2020-10-01 | 8.19 | 7.88 | 8.08 | 8.01 | 362400.0 | 8.01 |
| 2020-09-30 | 8.42 | 7.8 | 8.09 | 7.98 | 676300.0 | 7.98 |
| 2020-09-29 | 8.16 | 7.77 | 7.9 | 8.01 | 593000.0 | 8.01 |
| 2020-09-28 | 8.0 | 7.6 | 7.6 | 7.89 | 636800.0 | 7.89 |
| 2020-09-25 | 7.58 | 7.25 | 7.36 | 7.45 | 531700.0 | 7.45 |
| 2020-09-24 | 7.54 | 7.04 | 7.26 | 7.41 | 646400.0 | 7.41 |
| 2020-09-23 | 7.94 | 7.24 | 7.7 | 7.25 | 609300.0 | 7.25 |
| 2020-09-22 | 7.75 | 7.44 | 7.63 | 7.75 | 537700.0 | 7.75 |
| 2020-09-21 | 8.26 | 7.59 | 8.26 | 7.67 | 822400.0 | 7.67 |
| 2020-09-18 | 9.03 | 8.27 | 9.0 | 8.56 | 1088000.0 | 8.56 |
| 2020-09-17 | 9.2 | 8.64 | 8.93 | 8.91 | 584900.0 | 8.91 |
| 2020-09-16 | 9.43 | 8.48 | 8.63 | 9.15 | 1539600.0 | 9.15 |
| 2020-09-15 | 8.36 | 7.68 | 7.97 | 8.16 | 1645500.0 | 8.16 |
| 2020-09-14 | 7.88 | 7.65 | 7.66 | 7.87 | 692000.0 | 7.87 |
| 2020-09-11 | 7.79 | 7.48 | 7.62 | 7.59 | 341900.0 | 7.59 |
| 2020-09-10 | 7.77 | 7.43 | 7.43 | 7.57 | 445800.0 | 7.57 |
| 2020-09-09 | 7.64 | 7.33 | 7.58 | 7.42 | 337800.0 | 7.42 |
| 2020-09-08 | 7.65 | 7.41 | 7.5 | 7.43 | 351900.0 | 7.43 |
| 2020-09-04 | 7.85 | 7.24 | 7.85 | 7.61 | 552300.0 | 7.61 |
| 2020-09-03 | 8.28 | 7.57 | 8.2 | 7.68 | 558500.0 | 7.68 |
| 2020-09-02 | 8.31 | 8.07 | 8.23 | 8.24 | 572400.0 | 8.24 |
| 2020-09-01 | 8.26 | 7.81 | 7.9 | 8.22 | 668300.0 | 8.22 |
| 2020-08-31 | 8.22 | 7.95 | 8.06 | 7.96 | 399700.0 | 7.96 |
| 2020-08-28 | 8.33 | 8.09 | 8.18 | 8.13 | 638500.0 | 8.13 |
| 2020-08-27 | 8.34 | 8.04 | 8.3 | 8.18 | 498300.0 | 8.18 |
| 2020-08-26 | 8.44 | 8.02 | 8.42 | 8.2 | 647900.0 | 8.2 |
| 2020-08-25 | 8.72 | 8.36 | 8.56 | 8.42 | 579700.0 | 8.42 |
| 2020-08-24 | 8.76 | 8.32 | 8.56 | 8.5 | 330500.0 | 8.5 |
| 2020-08-21 | 8.44 | 8.23 | 8.27 | 8.44 | 314900.0 | 8.44 |
| 2020-08-20 | 8.64 | 8.35 | 8.48 | 8.4 | 292600.0 | 8.4 |
| 2020-08-19 | 8.81 | 8.35 | 8.68 | 8.57 | 525400.0 | 8.57 |
| 2020-08-18 | 9.08 | 8.6 | 9.06 | 8.68 | 962100.0 | 8.68 |
| 2020-08-17 | 9.12 | 8.73 | 8.8 | 8.94 | 827200.0 | 8.94 |
| 2020-08-14 | 8.99 | 8.6 | 8.62 | 8.78 | 799500.0 | 8.78 |
| 2020-08-13 | 9.01 | 8.28 | 8.44 | 8.79 | 1505600.0 | 8.79 |
| 2020-08-12 | 9.4 | 8.29 | 8.57 | 8.57 | 3531900.0 | 8.57 |
| 2020-08-11 | 7.51 | 7.25 | 7.35 | 7.32 | 894600.0 | 7.32 |
| 2020-08-10 | 7.34 | 6.97 | 7.0 | 7.24 | 503700.0 | 7.24 |
| 2020-08-07 | 6.99 | 6.79 | 6.84 | 6.96 | 248900.0 | 6.96 |
| 2020-08-06 | 7.0 | 6.85 | 6.9 | 6.89 | 309500.0 | 6.89 |
| 2020-08-05 | 6.91 | 6.61 | 6.61 | 6.9 | 465500.0 | 6.9 |
| 2020-08-04 | 6.64 | 6.29 | 6.34 | 6.58 | 909800.0 | 6.58 |
| 2020-08-03 | 6.38 | 5.69 | 5.72 | 6.32 | 702200.0 | 6.32 |
| 2020-07-31 | 5.78 | 5.53 | 5.71 | 5.67 | 403700.0 | 5.67 |
| 2020-07-30 | 5.8 | 5.52 | 5.72 | 5.75 | 354500.0 | 5.75 |
| 2020-07-29 | 5.89 | 5.74 | 5.84 | 5.87 | 331300.0 | 5.87 |
| 2020-07-28 | 6.03 | 5.84 | 5.98 | 5.84 | 299500.0 | 5.84 |
| 2020-07-27 | 6.04 | 5.85 | 5.92 | 6.0 | 194000.0 | 6.0 |
| 2020-07-24 | 5.99 | 5.83 | 5.92 | 5.91 | 401900.0 | 5.91 |
| 2020-07-23 | 6.17 | 5.84 | 5.89 | 5.93 | 611800.0 | 5.93 |
| 2020-07-22 | 5.94 | 5.48 | 5.55 | 5.93 | 476300.0 | 5.93 |
| 2020-07-21 | 5.69 | 5.45 | 5.59 | 5.59 | 285500.0 | 5.59 |
| 2020-07-20 | 5.73 | 5.47 | 5.7 | 5.52 | 284300.0 | 5.52 |
| 2020-07-17 | 5.76 | 5.52 | 5.6 | 5.72 | 320600.0 | 5.72 |
| 2020-07-16 | 5.64 | 5.22 | 5.3 | 5.6 | 294200.0 | 5.6 |
| 2020-07-15 | 5.33 | 4.93 | 4.93 | 5.29 | 627500.0 | 5.29 |
| 2020-07-14 | 4.96 | 4.69 | 4.75 | 4.9 | 496500.0 | 4.9 |
| 2020-07-13 | 5.0 | 4.75 | 5.0 | 4.75 | 400900.0 | 4.75 |
| 2020-07-10 | 4.98 | 4.68 | 4.79 | 4.94 | 364500.0 | 4.94 |
| 2020-07-09 | 5.16 | 4.75 | 5.16 | 4.82 | 617300.0 | 4.82 |
| 2020-07-08 | 5.36 | 5.09 | 5.15 | 5.22 | 534300.0 | 5.22 |
| 2020-07-07 | 5.45 | 5.16 | 5.38 | 5.2 | 437100.0 | 5.2 |
| 2020-07-06 | 5.66 | 5.33 | 5.53 | 5.47 | 653800.0 | 5.47 |
| 2020-07-02 | 5.75 | 5.17 | 5.64 | 5.31 | 621300.0 | 5.31 |
| 2020-07-01 | 6.16 | 5.36 | 6.16 | 5.51 | 670500.0 | 5.51 |
| 2020-06-30 | 6.15 | 5.89 | 5.93 | 6.06 | 460100.0 | 6.06 |
| 2020-06-29 | 6.15 | 5.59 | 5.64 | 5.99 | 710000.0 | 5.99 |
| 2020-06-26 | 5.69 | 5.31 | 5.69 | 5.6 | 1385200.0 | 5.6 |
| 2020-06-25 | 5.84 | 5.45 | 5.63 | 5.76 | 579900.0 | 5.76 |
| 2020-06-24 | 5.85 | 5.58 | 5.85 | 5.72 | 855500.0 | 5.72 |
| 2020-06-23 | 6.11 | 5.88 | 6.11 | 5.96 | 809200.0 | 5.96 |
| 2020-06-22 | 6.06 | 5.77 | 5.94 | 5.99 | 660900.0 | 5.99 |
| 2020-06-19 | 6.23 | 5.91 | 6.23 | 6.08 | 923700.0 | 6.08 |
| 2020-06-18 | 6.16 | 5.91 | 5.96 | 5.98 | 429500.0 | 5.98 |
| 2020-06-17 | 6.28 | 6.01 | 6.2 | 6.09 | 475100.0 | 6.09 |
| 2020-06-16 | 6.34 | 5.98 | 6.14 | 6.12 | 890300.0 | 6.12 |
| 2020-06-15 | 5.87 | 5.32 | 5.52 | 5.84 | 598500.0 | 5.84 |
| 2020-06-12 | 5.95 | 5.6 | 5.7 | 5.81 | 638700.0 | 5.81 |
| 2020-06-11 | 5.82 | 5.45 | 5.8 | 5.45 | 583000.0 | 5.45 |
| 2020-06-10 | 6.6 | 5.96 | 6.45 | 6.1 | 543700.0 | 6.1 |
| 2020-06-09 | 6.58 | 6.15 | 6.38 | 6.47 | 358800.0 | 6.47 |
| 2020-06-08 | 7.05 | 6.53 | 6.78 | 6.59 | 524800.0 | 6.59 |
| 2020-06-05 | 6.86 | 6.39 | 6.49 | 6.59 | 842800.0 | 6.59 |
| 2020-06-04 | 6.29 | 6.01 | 6.01 | 6.22 | 700600.0 | 6.22 |
| 2020-06-03 | 6.24 | 5.92 | 6.05 | 6.09 | 721100.0 | 6.09 |
| 2020-06-02 | 6.1 | 5.75 | 5.94 | 5.91 | 661000.0 | 5.91 |
| 2020-06-01 | 6.04 | 5.44 | 5.44 | 5.85 | 497700.0 | 5.85 |
| 2020-05-29 | 5.8 | 5.32 | 5.77 | 5.42 | 575100.0 | 5.42 |
| 2020-05-28 | 6.38 | 5.88 | 6.23 | 5.94 | 692600.0 | 5.94 |
| 2020-05-27 | 6.14 | 5.65 | 5.65 | 6.1 | 923100.0 | 6.1 |
| 2020-05-26 | 5.52 | 5.2 | 5.2 | 5.45 | 755700.0 | 5.45 |
| 2020-05-22 | 5.29 | 5.1 | 5.25 | 5.14 | 253200.0 | 5.14 |
| 2020-05-21 | 5.38 | 5.18 | 5.22 | 5.27 | 354600.0 | 5.27 |
| 2020-05-20 | 5.49 | 5.1 | 5.1 | 5.24 | 641900.0 | 5.24 |
| 2020-05-19 | 5.23 | 4.88 | 5.01 | 4.97 | 780500.0 | 4.97 |
| 2020-05-18 | 5.12 | 4.66 | 4.66 | 4.85 | 995900.0 | 4.85 |
| 2020-05-15 | 4.51 | 3.88 | 4.03 | 4.45 | 684200.0 | 4.45 |
| 2020-05-14 | 4.15 | 3.6 | 3.86 | 3.98 | 920900.0 | 3.98 |
| 2020-05-13 | 4.52 | 3.81 | 4.51 | 3.97 | 1282300.0 | 3.97 |
| 2020-05-12 | 4.88 | 4.51 | 4.79 | 4.55 | 549600.0 | 4.55 |
| 2020-05-11 | 4.86 | 4.58 | 4.85 | 4.77 | 379400.0 | 4.77 |
| 2020-05-08 | 5.0 | 4.78 | 4.89 | 4.98 | 288200.0 | 4.98 |
| 2020-05-07 | 4.78 | 4.55 | 4.56 | 4.71 | 273600.0 | 4.71 |
| 2020-05-06 | 4.8 | 4.43 | 4.75 | 4.49 | 401500.0 | 4.49 |
| 2020-05-05 | 4.95 | 4.67 | 4.77 | 4.69 | 463800.0 | 4.69 |
| 2020-05-04 | 4.87 | 4.43 | 4.7 | 4.64 | 436400.0 | 4.64 |
| 2020-05-01 | 5.24 | 4.77 | 5.19 | 4.84 | 652300.0 | 4.84 |
| 2020-04-30 | 5.65 | 5.06 | 5.6 | 5.33 | 779500.0 | 5.33 |
| 2020-04-29 | 5.32 | 4.5 | 4.57 | 5.25 | 1165600.0 | 5.25 |
| 2020-04-28 | 4.68 | 4.33 | 4.54 | 4.38 | 818000.0 | 4.38 |
| 2020-04-27 | 4.43 | 4.02 | 4.02 | 4.37 | 528800.0 | 4.37 |
| 2020-04-24 | 4.25 | 3.88 | 4.19 | 4.0 | 362800.0 | 4.0 |
| 2020-04-23 | 4.14 | 3.62 | 3.68 | 4.06 | 593900.0 | 4.06 |
| 2020-04-22 | 4.0 | 3.6 | 3.91 | 3.61 | 615300.0 | 3.61 |
| 2020-04-21 | 4.03 | 3.71 | 4.0 | 3.77 | 703800.0 | 3.77 |
| 2020-04-20 | 4.2 | 4.01 | 4.2 | 4.12 | 524300.0 | 4.12 |
| 2020-04-17 | 4.49 | 4.18 | 4.25 | 4.2 | 482100.0 | 4.2 |
| 2020-04-16 | 4.44 | 3.88 | 4.3 | 4.02 | 566900.0 | 4.02 |
| 2020-04-15 | 4.6 | 4.19 | 4.53 | 4.24 | 700500.0 | 4.24 |
| 2020-04-14 | 5.1 | 4.72 | 4.93 | 4.73 | 537900.0 | 4.73 |
| 2020-04-13 | 4.73 | 4.34 | 4.73 | 4.57 | 382200.0 | 4.57 |
| 2020-04-09 | 5.13 | 4.55 | 4.73 | 4.69 | 671200.0 | 4.69 |
| 2020-04-08 | 4.67 | 4.21 | 4.36 | 4.55 | 665000.0 | 4.55 |
| 2020-04-07 | 5.05 | 4.19 | 4.5 | 4.28 | 1210800.0 | 4.28 |
| 2020-04-06 | 4.97 | 4.31 | 4.44 | 4.36 | 751700.0 | 4.36 |
| 2020-04-03 | 4.3 | 3.82 | 3.89 | 4.17 | 1469700.0 | 4.17 |
| 2020-04-02 | 4.39 | 3.79 | 4.18 | 3.98 | 782200.0 | 3.98 |
| 2020-04-01 | 4.41 | 4.13 | 4.28 | 4.19 | 763100.0 | 4.19 |
| 2020-03-31 | 4.8 | 4.5 | 4.71 | 4.56 | 592600.0 | 4.56 |
| 2020-03-30 | 5.1 | 4.68 | 5.0 | 4.75 | 647400.0 | 4.75 |
| 2020-03-27 | 5.6 | 4.8 | 5.39 | 5.22 | 717700.0 | 5.22 |
| 2020-03-26 | 5.5 | 4.2 | 4.28 | 5.45 | 1142300.0 | 5.45 |
| 2020-03-25 | 4.89 | 3.93 | 4.04 | 4.63 | 1407800.0 | 4.63 |
| 2020-03-24 | 4.56 | 3.47 | 3.47 | 4.0 | 1137900.0 | 4.0 |
| 2020-03-23 | 3.45 | 2.54 | 2.9 | 3.25 | 940900.0 | 3.25 |
| 2020-03-20 | 3.9 | 2.95 | 3.89 | 2.99 | 1266000.0 | 2.99 |
| 2020-03-19 | 3.94 | 3.35 | 3.42 | 3.85 | 800700.0 | 3.85 |
| 2020-03-18 | 4.14 | 2.92 | 4.14 | 3.37 | 1149000.0 | 3.37 |
| 2020-03-17 | 4.5 | 4.0 | 4.5 | 4.26 | 1387000.0 | 4.26 |
| 2020-03-16 | 5.23 | 4.4 | 4.65 | 4.52 | 1025400.0 | 4.52 |
| 2020-03-13 | 5.21 | 4.74 | 5.16 | 5.08 | 1607200.0 | 5.08 |
| 2020-03-12 | 5.17 | 4.54 | 4.57 | 4.67 | 1170000.0 | 4.67 |
| 2020-03-11 | 5.95 | 5.18 | 5.84 | 5.28 | 1122100.0 | 5.28 |
| 2020-03-10 | 6.18 | 5.56 | 6.14 | 6.12 | 620900.0 | 6.12 |
| 2020-03-09 | 6.75 | 5.54 | 6.46 | 5.86 | 1756200.0 | 5.86 |
| 2020-03-06 | 7.43 | 6.91 | 7.37 | 7.2 | 655900.0 | 7.2 |
| 2020-03-05 | 8.24 | 7.63 | 8.01 | 7.74 | 906200.0 | 7.74 |
| 2020-03-04 | 8.25 | 7.88 | 8.0 | 8.13 | 1426300.0 | 8.13 |
| 2020-03-03 | 7.75 | 7.15 | 7.58 | 7.33 | 581100.0 | 7.33 |
| 2020-03-02 | 7.52 | 7.02 | 7.37 | 7.49 | 522900.0 | 7.49 |
| 2020-02-28 | 7.39 | 7.01 | 7.17 | 7.35 | 1095500.0 | 7.35 |
| 2020-02-27 | 7.73 | 7.13 | 7.58 | 7.46 | 642100.0 | 7.46 |
| 2020-02-26 | 8.31 | 7.64 | 7.86 | 7.81 | 474300.0 | 7.81 |
| 2020-02-25 | 8.86 | 7.82 | 8.83 | 7.87 | 626400.0 | 7.87 |
| 2020-02-24 | 9.05 | 8.72 | 9.0 | 8.77 | 352300.0 | 8.77 |
| 2020-02-21 | 9.3 | 8.91 | 9.01 | 9.24 | 371200.0 | 9.24 |
| 2020-02-20 | 9.37 | 8.94 | 9.28 | 9.04 | 488000.0 | 9.04 |
| 2020-02-19 | 9.38 | 9.19 | 9.19 | 9.25 | 304700.0 | 9.25 |
| 2020-02-18 | 9.19 | 9.02 | 9.08 | 9.15 | 294900.0 | 9.15 |