| 名前 | Consolidated Communications Holdings Inc. Common Stock |
| ティッカー | CNSL |
| 国 | United States |
| 上場年 | 2005.0 |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.84 | 5.58 | 5.75 | 5.6 | 322600.0 | 5.6 |
| 2021-02-12 | 5.75 | 5.58 | 5.6 | 5.71 | 500500.0 | 5.71 |
| 2021-02-11 | 5.98 | 5.57 | 5.97 | 5.65 | 557200.0 | 5.65 |
| 2021-02-10 | 6.08 | 5.89 | 6.07 | 5.93 | 434900.0 | 5.93 |
| 2021-02-09 | 6.15 | 5.86 | 6.11 | 6.01 | 444900.0 | 6.01 |
| 2021-02-08 | 6.1 | 5.9 | 5.96 | 6.07 | 350800.0 | 6.07 |
| 2021-02-05 | 5.9 | 5.65 | 5.89 | 5.87 | 319300.0 | 5.87 |
| 2021-02-04 | 5.86 | 5.46 | 5.57 | 5.83 | 490800.0 | 5.83 |
| 2021-02-03 | 5.68 | 5.38 | 5.47 | 5.53 | 430700.0 | 5.53 |
| 2021-02-02 | 5.88 | 5.44 | 5.8 | 5.46 | 485000.0 | 5.46 |
| 2021-02-01 | 6.18 | 5.77 | 6.18 | 5.78 | 456400.0 | 5.78 |
| 2021-01-29 | 6.24 | 5.96 | 6.0 | 6.11 | 740500.0 | 6.11 |
| 2021-01-28 | 6.1 | 5.84 | 6.09 | 6.01 | 894600.0 | 6.01 |
| 2021-01-27 | 6.22 | 5.57 | 5.68 | 6.01 | 868200.0 | 6.01 |
| 2021-01-26 | 5.76 | 5.56 | 5.63 | 5.75 | 353700.0 | 5.75 |
| 2021-01-25 | 5.76 | 5.54 | 5.69 | 5.6 | 283200.0 | 5.6 |
| 2021-01-22 | 5.74 | 5.5 | 5.52 | 5.72 | 330200.0 | 5.72 |
| 2021-01-21 | 5.7 | 5.47 | 5.7 | 5.57 | 306800.0 | 5.57 |
| 2021-01-20 | 5.76 | 5.59 | 5.64 | 5.66 | 357800.0 | 5.66 |
| 2021-01-19 | 5.69 | 5.48 | 5.58 | 5.62 | 374900.0 | 5.62 |
| 2021-01-15 | 5.62 | 5.31 | 5.57 | 5.51 | 454100.0 | 5.51 |
| 2021-01-14 | 5.63 | 5.26 | 5.26 | 5.63 | 519100.0 | 5.63 |
| 2021-01-13 | 5.22 | 5.01 | 5.19 | 5.21 | 289700.0 | 5.21 |
| 2021-01-12 | 5.21 | 5.02 | 5.11 | 5.21 | 310400.0 | 5.21 |
| 2021-01-11 | 5.21 | 5.03 | 5.11 | 5.08 | 287500.0 | 5.08 |
| 2021-01-08 | 5.33 | 5.06 | 5.33 | 5.16 | 379600.0 | 5.16 |
| 2021-01-07 | 5.35 | 5.17 | 5.23 | 5.3 | 346600.0 | 5.3 |
| 2021-01-06 | 5.24 | 4.84 | 4.88 | 5.19 | 496400.0 | 5.19 |
| 2021-01-05 | 5.01 | 4.76 | 4.78 | 4.87 | 432200.0 | 4.87 |
| 2021-01-04 | 4.94 | 4.72 | 4.89 | 4.78 | 305800.0 | 4.78 |
| 2020-12-31 | 4.93 | 4.79 | 4.85 | 4.89 | 329800.0 | 4.89 |
| 2020-12-30 | 5.0 | 4.82 | 4.94 | 4.86 | 309200.0 | 4.86 |
| 2020-12-29 | 5.07 | 4.9 | 4.94 | 4.96 | 361100.0 | 4.96 |
| 2020-12-28 | 5.08 | 4.9 | 4.97 | 4.93 | 422500.0 | 4.93 |
| 2020-12-24 | 5.0 | 4.83 | 4.84 | 4.95 | 180800.0 | 4.95 |
| 2020-12-23 | 4.92 | 4.79 | 4.8 | 4.86 | 275500.0 | 4.86 |
| 2020-12-22 | 4.92 | 4.74 | 4.84 | 4.8 | 321200.0 | 4.8 |
| 2020-12-21 | 4.88 | 4.7 | 4.8 | 4.82 | 372900.0 | 4.82 |
| 2020-12-18 | 5.06 | 4.83 | 4.97 | 4.86 | 1621800.0 | 4.86 |
| 2020-12-17 | 5.08 | 4.89 | 5.08 | 4.93 | 481200.0 | 4.93 |
| 2020-12-16 | 5.2 | 5.05 | 5.18 | 5.09 | 433400.0 | 5.09 |
| 2020-12-15 | 5.27 | 4.99 | 5.02 | 5.18 | 446000.0 | 5.18 |
| 2020-12-14 | 5.41 | 5.0 | 5.41 | 5.02 | 750600.0 | 5.02 |
| 2020-12-11 | 5.39 | 5.22 | 5.25 | 5.35 | 465400.0 | 5.35 |
| 2020-12-10 | 5.55 | 5.32 | 5.51 | 5.35 | 269700.0 | 5.35 |
| 2020-12-09 | 5.73 | 5.5 | 5.52 | 5.57 | 339100.0 | 5.57 |
| 2020-12-08 | 5.53 | 5.16 | 5.36 | 5.51 | 503700.0 | 5.51 |
| 2020-12-07 | 5.67 | 5.35 | 5.6 | 5.36 | 250700.0 | 5.36 |
| 2020-12-04 | 5.69 | 5.54 | 5.58 | 5.61 | 531900.0 | 5.61 |
| 2020-12-03 | 5.6 | 5.42 | 5.57 | 5.56 | 182300.0 | 5.56 |
| 2020-12-02 | 5.58 | 5.41 | 5.46 | 5.57 | 251700.0 | 5.57 |
| 2020-12-01 | 5.63 | 5.37 | 5.63 | 5.49 | 338700.0 | 5.49 |
| 2020-11-30 | 5.77 | 5.55 | 5.6 | 5.6 | 497000.0 | 5.6 |
| 2020-11-27 | 5.63 | 5.42 | 5.56 | 5.63 | 210300.0 | 5.63 |
| 2020-11-25 | 5.63 | 5.37 | 5.62 | 5.54 | 277300.0 | 5.54 |
| 2020-11-24 | 5.73 | 5.47 | 5.47 | 5.68 | 460300.0 | 5.68 |
| 2020-11-23 | 5.55 | 5.25 | 5.28 | 5.46 | 350300.0 | 5.46 |
| 2020-11-20 | 5.28 | 4.99 | 4.99 | 5.27 | 313900.0 | 5.27 |
| 2020-11-19 | 5.15 | 4.96 | 5.05 | 5.04 | 572800.0 | 5.04 |
| 2020-11-18 | 5.3 | 5.07 | 5.28 | 5.09 | 362100.0 | 5.09 |
| 2020-11-17 | 5.32 | 5.2 | 5.26 | 5.28 | 341600.0 | 5.28 |
| 2020-11-16 | 5.4 | 5.24 | 5.39 | 5.3 | 366700.0 | 5.3 |
| 2020-11-13 | 5.33 | 5.18 | 5.26 | 5.28 | 305400.0 | 5.28 |
| 2020-11-12 | 5.34 | 5.14 | 5.17 | 5.19 | 289400.0 | 5.19 |
| 2020-11-11 | 5.35 | 5.13 | 5.34 | 5.2 | 337600.0 | 5.2 |
| 2020-11-10 | 5.42 | 5.09 | 5.12 | 5.34 | 452500.0 | 5.34 |
| 2020-11-09 | 5.18 | 4.9 | 5.0 | 5.08 | 428300.0 | 5.08 |
| 2020-11-06 | 4.98 | 4.71 | 4.84 | 4.83 | 442800.0 | 4.83 |
| 2020-11-05 | 4.94 | 4.68 | 4.68 | 4.81 | 408500.0 | 4.81 |
| 2020-11-04 | 4.79 | 4.57 | 4.65 | 4.67 | 330800.0 | 4.67 |
| 2020-11-03 | 4.93 | 4.63 | 4.7 | 4.73 | 580400.0 | 4.73 |
| 2020-11-02 | 4.76 | 4.45 | 4.73 | 4.61 | 529400.0 | 4.61 |
| 2020-10-30 | 4.99 | 4.6 | 4.89 | 4.67 | 645800.0 | 4.67 |
| 2020-10-29 | 5.09 | 4.57 | 4.81 | 4.94 | 556900.0 | 4.94 |
| 2020-10-28 | 4.83 | 4.58 | 4.65 | 4.72 | 623700.0 | 4.72 |
| 2020-10-27 | 4.8 | 4.71 | 4.73 | 4.71 | 329700.0 | 4.71 |
| 2020-10-26 | 5.04 | 4.73 | 5.01 | 4.77 | 782900.0 | 4.77 |
| 2020-10-23 | 5.14 | 4.88 | 5.14 | 5.01 | 458700.0 | 5.01 |
| 2020-10-22 | 5.2 | 5.09 | 5.11 | 5.13 | 314100.0 | 5.13 |
| 2020-10-21 | 5.21 | 5.03 | 5.21 | 5.1 | 290500.0 | 5.1 |
| 2020-10-20 | 5.31 | 5.15 | 5.25 | 5.2 | 382300.0 | 5.2 |
| 2020-10-19 | 5.42 | 5.12 | 5.4 | 5.22 | 606900.0 | 5.22 |
| 2020-10-16 | 5.6 | 5.31 | 5.53 | 5.33 | 556200.0 | 5.33 |
| 2020-10-15 | 5.68 | 5.44 | 5.68 | 5.58 | 491900.0 | 5.58 |
| 2020-10-14 | 5.95 | 5.73 | 5.92 | 5.79 | 264100.0 | 5.79 |
| 2020-10-13 | 6.09 | 5.81 | 6.08 | 5.95 | 276300.0 | 5.95 |
| 2020-10-12 | 6.02 | 5.85 | 5.85 | 6.01 | 223700.0 | 6.01 |
| 2020-10-09 | 5.95 | 5.82 | 5.85 | 5.88 | 278500.0 | 5.88 |
| 2020-10-08 | 5.88 | 5.75 | 5.81 | 5.8 | 278600.0 | 5.8 |
| 2020-10-07 | 5.84 | 5.63 | 5.79 | 5.75 | 457500.0 | 5.75 |
| 2020-10-06 | 5.99 | 5.74 | 5.85 | 5.79 | 407800.0 | 5.79 |
| 2020-10-05 | 5.99 | 5.77 | 5.86 | 5.79 | 279000.0 | 5.79 |
| 2020-10-02 | 5.95 | 5.55 | 5.65 | 5.82 | 301600.0 | 5.82 |
| 2020-10-01 | 5.8 | 5.62 | 5.71 | 5.73 | 507400.0 | 5.73 |
| 2020-09-30 | 5.84 | 5.55 | 5.72 | 5.69 | 534500.0 | 5.69 |
| 2020-09-29 | 5.86 | 5.69 | 5.81 | 5.72 | 326400.0 | 5.72 |
| 2020-09-28 | 5.85 | 5.68 | 5.68 | 5.84 | 368800.0 | 5.84 |
| 2020-09-25 | 5.64 | 5.44 | 5.57 | 5.61 | 424700.0 | 5.61 |
| 2020-09-24 | 5.8 | 5.53 | 5.66 | 5.58 | 335000.0 | 5.58 |
| 2020-09-23 | 5.88 | 5.59 | 5.76 | 5.66 | 645300.0 | 5.66 |
| 2020-09-22 | 6.15 | 5.61 | 5.96 | 5.75 | 615400.0 | 5.75 |
| 2020-09-21 | 6.09 | 5.64 | 5.99 | 5.95 | 797200.0 | 5.95 |
| 2020-09-18 | 6.23 | 5.93 | 6.03 | 6.17 | 1666100.0 | 6.17 |
| 2020-09-17 | 6.09 | 5.78 | 6.08 | 5.95 | 1131900.0 | 5.95 |
| 2020-09-16 | 6.7 | 6.14 | 6.7 | 6.17 | 695000.0 | 6.17 |
| 2020-09-15 | 6.89 | 6.61 | 6.75 | 6.73 | 308200.0 | 6.73 |
| 2020-09-14 | 7.01 | 6.69 | 6.85 | 6.73 | 419300.0 | 6.73 |
| 2020-09-11 | 7.09 | 6.64 | 7.05 | 6.79 | 265100.0 | 6.79 |
| 2020-09-10 | 7.29 | 7.04 | 7.08 | 7.05 | 342800.0 | 7.05 |
| 2020-09-09 | 7.25 | 6.94 | 7.22 | 6.99 | 484100.0 | 6.99 |
| 2020-09-08 | 7.71 | 7.07 | 7.32 | 7.14 | 385700.0 | 7.14 |
| 2020-09-04 | 7.87 | 7.32 | 7.86 | 7.42 | 299200.0 | 7.42 |
| 2020-09-03 | 7.94 | 7.7 | 7.81 | 7.75 | 294300.0 | 7.75 |
| 2020-09-02 | 7.88 | 7.66 | 7.68 | 7.8 | 335300.0 | 7.8 |
| 2020-09-01 | 7.76 | 7.45 | 7.72 | 7.68 | 332400.0 | 7.68 |
| 2020-08-31 | 8.07 | 7.66 | 8.02 | 7.78 | 532400.0 | 7.78 |
| 2020-08-28 | 8.24 | 7.92 | 8.17 | 8.13 | 368700.0 | 8.13 |
| 2020-08-27 | 8.27 | 8.06 | 8.17 | 8.21 | 331600.0 | 8.21 |
| 2020-08-26 | 8.2 | 7.97 | 8.13 | 8.18 | 281900.0 | 8.18 |
| 2020-08-25 | 8.29 | 7.79 | 8.27 | 8.11 | 443300.0 | 8.11 |
| 2020-08-24 | 8.4 | 8.06 | 8.26 | 8.15 | 359000.0 | 8.15 |
| 2020-08-21 | 8.11 | 7.78 | 8.0 | 8.08 | 327400.0 | 8.08 |
| 2020-08-20 | 8.14 | 7.97 | 7.97 | 8.02 | 217900.0 | 8.02 |
| 2020-08-19 | 8.14 | 7.8 | 7.96 | 8.03 | 288500.0 | 8.03 |
| 2020-08-18 | 7.94 | 7.72 | 7.84 | 7.92 | 338300.0 | 7.92 |
| 2020-08-17 | 8.0 | 7.79 | 7.92 | 7.86 | 248200.0 | 7.86 |
| 2020-08-14 | 8.06 | 7.83 | 7.88 | 7.94 | 215800.0 | 7.94 |
| 2020-08-13 | 8.06 | 7.79 | 8.02 | 7.91 | 317500.0 | 7.91 |
| 2020-08-12 | 8.55 | 7.9 | 8.55 | 8.06 | 497200.0 | 8.06 |
| 2020-08-11 | 8.81 | 8.32 | 8.5 | 8.39 | 598800.0 | 8.39 |
| 2020-08-10 | 8.48 | 8.18 | 8.23 | 8.47 | 537000.0 | 8.47 |
| 2020-08-07 | 8.19 | 7.75 | 7.76 | 8.16 | 472600.0 | 8.16 |
| 2020-08-06 | 7.81 | 7.65 | 7.67 | 7.78 | 418700.0 | 7.78 |
| 2020-08-05 | 7.89 | 7.51 | 7.51 | 7.67 | 475300.0 | 7.67 |
| 2020-08-04 | 7.64 | 7.23 | 7.23 | 7.45 | 559800.0 | 7.45 |
| 2020-08-03 | 7.79 | 7.17 | 7.3 | 7.23 | 668800.0 | 7.23 |
| 2020-07-31 | 7.49 | 7.15 | 7.41 | 7.3 | 869000.0 | 7.3 |
| 2020-07-30 | 7.44 | 6.11 | 6.17 | 7.41 | 2242400.0 | 7.41 |
| 2020-07-29 | 6.12 | 6.01 | 6.09 | 6.07 | 398800.0 | 6.07 |
| 2020-07-28 | 6.19 | 6.03 | 6.03 | 6.03 | 269400.0 | 6.03 |
| 2020-07-27 | 6.16 | 5.94 | 5.96 | 6.08 | 228400.0 | 6.08 |
| 2020-07-24 | 6.14 | 5.92 | 6.12 | 5.99 | 366400.0 | 5.99 |
| 2020-07-23 | 6.14 | 5.95 | 6.03 | 6.1 | 444000.0 | 6.1 |
| 2020-07-22 | 6.27 | 5.95 | 6.27 | 6.08 | 260800.0 | 6.08 |
| 2020-07-21 | 6.49 | 6.24 | 6.27 | 6.27 | 281900.0 | 6.27 |
| 2020-07-20 | 6.48 | 6.08 | 6.41 | 6.17 | 282100.0 | 6.17 |
| 2020-07-17 | 6.54 | 6.38 | 6.51 | 6.46 | 276900.0 | 6.46 |
| 2020-07-16 | 6.58 | 6.4 | 6.51 | 6.51 | 347300.0 | 6.51 |
| 2020-07-15 | 6.63 | 6.41 | 6.5 | 6.57 | 445900.0 | 6.57 |
| 2020-07-14 | 6.47 | 6.01 | 6.03 | 6.42 | 328300.0 | 6.42 |
| 2020-07-13 | 6.33 | 6.05 | 6.31 | 6.09 | 448200.0 | 6.09 |
| 2020-07-10 | 6.3 | 6.09 | 6.11 | 6.23 | 283700.0 | 6.23 |
| 2020-07-09 | 6.54 | 6.08 | 6.48 | 6.14 | 435100.0 | 6.14 |
| 2020-07-08 | 6.54 | 6.32 | 6.45 | 6.5 | 423100.0 | 6.5 |
| 2020-07-07 | 6.58 | 6.37 | 6.5 | 6.46 | 399000.0 | 6.46 |
| 2020-07-06 | 6.58 | 6.44 | 6.5 | 6.55 | 382800.0 | 6.55 |
| 2020-07-02 | 6.75 | 6.35 | 6.75 | 6.39 | 349400.0 | 6.39 |
| 2020-07-01 | 6.77 | 6.47 | 6.71 | 6.56 | 379700.0 | 6.56 |
| 2020-06-30 | 6.89 | 6.37 | 6.37 | 6.77 | 435400.0 | 6.77 |
| 2020-06-29 | 6.4 | 6.15 | 6.19 | 6.39 | 334300.0 | 6.39 |
| 2020-06-26 | 6.21 | 5.94 | 6.15 | 6.08 | 859700.0 | 6.08 |
| 2020-06-25 | 6.23 | 5.88 | 6.03 | 6.21 | 443200.0 | 6.21 |
| 2020-06-24 | 6.24 | 5.88 | 6.13 | 6.09 | 517100.0 | 6.09 |
| 2020-06-23 | 6.41 | 6.13 | 6.23 | 6.26 | 422000.0 | 6.26 |
| 2020-06-22 | 6.21 | 5.92 | 6.04 | 6.15 | 326100.0 | 6.15 |
| 2020-06-19 | 6.39 | 6.02 | 6.3 | 6.06 | 1012100.0 | 6.06 |
| 2020-06-18 | 6.4 | 6.04 | 6.28 | 6.24 | 322200.0 | 6.24 |
| 2020-06-17 | 6.7 | 6.26 | 6.65 | 6.34 | 344800.0 | 6.34 |
| 2020-06-16 | 6.8 | 6.41 | 6.54 | 6.65 | 401100.0 | 6.65 |
| 2020-06-15 | 6.43 | 6.06 | 6.18 | 6.29 | 299300.0 | 6.29 |
| 2020-06-12 | 6.82 | 6.21 | 6.7 | 6.33 | 525800.0 | 6.33 |
| 2020-06-11 | 6.68 | 6.27 | 6.44 | 6.53 | 510400.0 | 6.53 |
| 2020-06-10 | 6.97 | 6.58 | 6.92 | 6.74 | 422900.0 | 6.74 |
| 2020-06-09 | 7.04 | 6.69 | 6.84 | 6.97 | 324500.0 | 6.97 |
| 2020-06-08 | 7.26 | 6.86 | 6.97 | 7.0 | 981400.0 | 7.0 |
| 2020-06-05 | 7.02 | 6.64 | 7.02 | 6.84 | 683700.0 | 6.84 |
| 2020-06-04 | 6.91 | 6.23 | 6.38 | 6.78 | 389600.0 | 6.78 |
| 2020-06-03 | 6.97 | 6.45 | 6.77 | 6.47 | 390900.0 | 6.47 |
| 2020-06-02 | 6.76 | 6.51 | 6.6 | 6.67 | 351700.0 | 6.67 |
| 2020-06-01 | 6.63 | 6.06 | 6.1 | 6.54 | 494800.0 | 6.54 |
| 2020-05-29 | 6.42 | 5.9 | 6.42 | 6.06 | 685800.0 | 6.06 |
| 2020-05-28 | 7.04 | 6.42 | 6.8 | 6.47 | 980100.0 | 6.47 |
| 2020-05-27 | 6.75 | 5.67 | 5.87 | 6.68 | 1306600.0 | 6.68 |
| 2020-05-26 | 5.91 | 5.71 | 5.9 | 5.74 | 377100.0 | 5.74 |
| 2020-05-22 | 5.71 | 5.51 | 5.67 | 5.66 | 251500.0 | 5.66 |
| 2020-05-21 | 5.75 | 5.51 | 5.58 | 5.63 | 381900.0 | 5.63 |
| 2020-05-20 | 5.54 | 5.26 | 5.34 | 5.52 | 348700.0 | 5.52 |
| 2020-05-19 | 5.46 | 5.21 | 5.39 | 5.24 | 257900.0 | 5.24 |
| 2020-05-18 | 5.62 | 5.32 | 5.32 | 5.45 | 492200.0 | 5.45 |
| 2020-05-15 | 5.22 | 5.07 | 5.12 | 5.15 | 272400.0 | 5.15 |
| 2020-05-14 | 5.26 | 4.99 | 5.1 | 5.17 | 368600.0 | 5.17 |
| 2020-05-13 | 5.31 | 5.1 | 5.29 | 5.22 | 497700.0 | 5.22 |
| 2020-05-12 | 5.74 | 5.32 | 5.54 | 5.35 | 425600.0 | 5.35 |
| 2020-05-11 | 5.7 | 5.45 | 5.59 | 5.53 | 412700.0 | 5.53 |
| 2020-05-08 | 5.98 | 5.58 | 5.73 | 5.66 | 491800.0 | 5.66 |
| 2020-05-07 | 5.8 | 5.38 | 5.5 | 5.7 | 406700.0 | 5.7 |
| 2020-05-06 | 5.57 | 5.19 | 5.43 | 5.4 | 403100.0 | 5.4 |
| 2020-05-05 | 5.54 | 5.26 | 5.27 | 5.44 | 535500.0 | 5.44 |
| 2020-05-04 | 5.6 | 5.07 | 5.58 | 5.16 | 692800.0 | 5.16 |
| 2020-05-01 | 6.39 | 5.57 | 6.07 | 5.66 | 674200.0 | 5.66 |
| 2020-04-30 | 6.7 | 5.88 | 6.5 | 6.27 | 775700.0 | 6.27 |
| 2020-04-29 | 6.24 | 5.91 | 6.0 | 6.14 | 517100.0 | 6.14 |
| 2020-04-28 | 5.98 | 5.61 | 5.67 | 5.87 | 688900.0 | 5.87 |
| 2020-04-27 | 5.77 | 5.41 | 5.77 | 5.58 | 440200.0 | 5.58 |
| 2020-04-24 | 5.98 | 5.55 | 5.95 | 5.78 | 318500.0 | 5.78 |
| 2020-04-23 | 6.21 | 5.74 | 5.77 | 5.91 | 587800.0 | 5.91 |
| 2020-04-22 | 5.96 | 5.56 | 5.87 | 5.71 | 424700.0 | 5.71 |
| 2020-04-21 | 5.93 | 5.68 | 5.68 | 5.77 | 389100.0 | 5.77 |
| 2020-04-20 | 5.91 | 5.58 | 5.68 | 5.86 | 465500.0 | 5.86 |
| 2020-04-17 | 5.9 | 5.4 | 5.45 | 5.78 | 552100.0 | 5.78 |
| 2020-04-16 | 5.47 | 5.04 | 5.43 | 5.27 | 332600.0 | 5.27 |
| 2020-04-15 | 5.79 | 5.42 | 5.79 | 5.44 | 524800.0 | 5.44 |
| 2020-04-14 | 6.09 | 5.59 | 5.65 | 6.0 | 468800.0 | 6.0 |
| 2020-04-13 | 5.72 | 5.4 | 5.64 | 5.57 | 363300.0 | 5.57 |
| 2020-04-09 | 5.7 | 5.34 | 5.4 | 5.67 | 577600.0 | 5.67 |
| 2020-04-08 | 5.5 | 5.1 | 5.39 | 5.34 | 388900.0 | 5.34 |
| 2020-04-07 | 5.36 | 4.83 | 4.89 | 5.3 | 890500.0 | 5.3 |
| 2020-04-06 | 4.87 | 4.5 | 4.7 | 4.79 | 841100.0 | 4.79 |
| 2020-04-03 | 4.69 | 4.24 | 4.51 | 4.57 | 948600.0 | 4.57 |
| 2020-04-02 | 4.8 | 4.13 | 4.25 | 4.47 | 935000.0 | 4.47 |
| 2020-04-01 | 4.47 | 4.14 | 4.41 | 4.24 | 633600.0 | 4.24 |
| 2020-03-31 | 4.82 | 4.24 | 4.55 | 4.55 | 624000.0 | 4.55 |
| 2020-03-30 | 4.89 | 4.49 | 4.85 | 4.55 | 392700.0 | 4.55 |
| 2020-03-27 | 5.07 | 4.61 | 5.05 | 4.94 | 651300.0 | 4.94 |
| 2020-03-26 | 5.33 | 4.27 | 4.39 | 5.26 | 1124400.0 | 5.26 |
| 2020-03-25 | 4.65 | 4.19 | 4.32 | 4.38 | 736900.0 | 4.38 |
| 2020-03-24 | 4.67 | 4.04 | 4.43 | 4.35 | 737300.0 | 4.35 |
| 2020-03-23 | 4.44 | 3.47 | 3.95 | 4.27 | 919700.0 | 4.27 |
| 2020-03-20 | 4.35 | 3.66 | 4.19 | 3.99 | 1453000.0 | 3.99 |
| 2020-03-19 | 4.53 | 3.82 | 3.92 | 4.18 | 966000.0 | 4.18 |
| 2020-03-18 | 4.58 | 3.52 | 4.1 | 3.98 | 1460500.0 | 3.98 |
| 2020-03-17 | 4.54 | 4.02 | 4.28 | 4.29 | 718800.0 | 4.29 |
| 2020-03-16 | 5.0 | 4.04 | 4.75 | 4.19 | 1347700.0 | 4.19 |
| 2020-03-13 | 5.84 | 5.1 | 5.61 | 5.2 | 957100.0 | 5.2 |
| 2020-03-12 | 5.94 | 5.2 | 5.59 | 5.38 | 835400.0 | 5.38 |
| 2020-03-11 | 6.28 | 5.8 | 5.97 | 5.99 | 920700.0 | 5.99 |
| 2020-03-10 | 6.09 | 5.59 | 5.89 | 6.09 | 695900.0 | 6.09 |
| 2020-03-09 | 5.99 | 5.5 | 5.64 | 5.7 | 716700.0 | 5.7 |
| 2020-03-06 | 6.4 | 6.01 | 6.28 | 6.15 | 647900.0 | 6.15 |
| 2020-03-05 | 6.62 | 6.39 | 6.55 | 6.47 | 634900.0 | 6.47 |
| 2020-03-04 | 6.88 | 6.38 | 6.46 | 6.69 | 550000.0 | 6.69 |
| 2020-03-03 | 6.64 | 6.14 | 6.31 | 6.35 | 850400.0 | 6.35 |
| 2020-03-02 | 6.38 | 6.01 | 6.19 | 6.31 | 664300.0 | 6.31 |
| 2020-02-28 | 6.42 | 6.06 | 6.23 | 6.22 | 1077900.0 | 6.22 |
| 2020-02-27 | 6.93 | 6.43 | 6.93 | 6.45 | 1032200.0 | 6.45 |
| 2020-02-26 | 7.25 | 7.03 | 7.14 | 7.05 | 676700.0 | 7.05 |
| 2020-02-25 | 7.46 | 7.03 | 7.46 | 7.16 | 1011200.0 | 7.16 |
| 2020-02-24 | 7.51 | 6.85 | 7.05 | 7.47 | 1183200.0 | 7.47 |
| 2020-02-21 | 7.34 | 6.77 | 6.84 | 7.3 | 1974900.0 | 7.3 |
| 2020-02-20 | 7.5 | 5.75 | 5.87 | 6.97 | 5051800.0 | 6.97 |
| 2020-02-19 | 5.55 | 5.23 | 5.27 | 5.52 | 892200.0 | 5.52 |
| 2020-02-18 | 5.38 | 4.93 | 5.25 | 5.22 | 748800.0 | 5.22 |