| 名前 | CommScope Holding Company Inc. Common Stock |
| ティッカー | COMM |
| 国 | United States |
| 上場年 | 2013.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 16.04 | 15.54 | 15.68 | 15.83 | 3365300.0 | 15.83 |
| 2021-02-12 | 15.66 | 14.87 | 15.0 | 15.6 | 1528300.0 | 15.6 |
| 2021-02-11 | 15.53 | 14.89 | 15.52 | 15.12 | 1780800.0 | 15.12 |
| 2021-02-10 | 15.65 | 15.16 | 15.52 | 15.42 | 2220200.0 | 15.42 |
| 2021-02-09 | 15.48 | 15.07 | 15.15 | 15.4 | 4235600.0 | 15.4 |
| 2021-02-08 | 15.49 | 15.12 | 15.12 | 15.29 | 3009600.0 | 15.29 |
| 2021-02-05 | 15.75 | 15.15 | 15.64 | 15.2 | 2183500.0 | 15.2 |
| 2021-02-04 | 15.7 | 15.28 | 15.65 | 15.41 | 1787600.0 | 15.41 |
| 2021-02-03 | 15.59 | 15.24 | 15.47 | 15.59 | 900900.0 | 15.59 |
| 2021-02-02 | 15.51 | 14.93 | 15.5 | 15.24 | 1280900.0 | 15.24 |
| 2021-02-01 | 15.48 | 14.81 | 14.86 | 15.39 | 1981000.0 | 15.39 |
| 2021-01-29 | 15.44 | 14.57 | 14.97 | 14.69 | 2028300.0 | 14.69 |
| 2021-01-28 | 15.01 | 14.29 | 14.3 | 14.79 | 1802600.0 | 14.79 |
| 2021-01-27 | 14.73 | 14.01 | 14.24 | 14.3 | 2803000.0 | 14.3 |
| 2021-01-26 | 15.25 | 14.42 | 15.0 | 14.51 | 1309600.0 | 14.51 |
| 2021-01-25 | 15.52 | 14.85 | 15.31 | 15.0 | 1927100.0 | 15.0 |
| 2021-01-22 | 15.04 | 14.48 | 14.96 | 14.73 | 1850700.0 | 14.73 |
| 2021-01-21 | 15.23 | 14.98 | 15.14 | 15.06 | 2246300.0 | 15.06 |
| 2021-01-20 | 15.18 | 14.85 | 15.02 | 15.09 | 1332300.0 | 15.09 |
| 2021-01-19 | 15.05 | 14.7 | 14.87 | 14.85 | 1554300.0 | 14.85 |
| 2021-01-15 | 14.94 | 14.35 | 14.87 | 14.72 | 1516000.0 | 14.72 |
| 2021-01-14 | 15.05 | 14.51 | 14.51 | 14.95 | 1586100.0 | 14.95 |
| 2021-01-13 | 14.9 | 14.41 | 14.82 | 14.48 | 1002600.0 | 14.48 |
| 2021-01-12 | 14.93 | 14.35 | 14.44 | 14.86 | 1884300.0 | 14.86 |
| 2021-01-11 | 14.53 | 13.71 | 13.76 | 14.32 | 1742600.0 | 14.32 |
| 2021-01-08 | 14.36 | 13.75 | 14.15 | 13.95 | 1590100.0 | 13.95 |
| 2021-01-07 | 14.6 | 14.02 | 14.49 | 14.08 | 2774000.0 | 14.08 |
| 2021-01-06 | 14.34 | 13.39 | 13.51 | 14.24 | 3021700.0 | 14.24 |
| 2021-01-05 | 13.38 | 12.96 | 13.0 | 13.33 | 2690300.0 | 13.33 |
| 2021-01-04 | 13.46 | 12.86 | 13.43 | 12.94 | 2150000.0 | 12.94 |
| 2020-12-31 | 13.44 | 13.14 | 13.23 | 13.4 | 1889500.0 | 13.4 |
| 2020-12-30 | 13.27 | 12.92 | 12.94 | 13.19 | 1723500.0 | 13.19 |
| 2020-12-29 | 13.26 | 12.78 | 13.19 | 12.9 | 983900.0 | 12.9 |
| 2020-12-28 | 13.35 | 13.0 | 13.14 | 13.21 | 1375700.0 | 13.21 |
| 2020-12-24 | 13.43 | 13.01 | 13.34 | 13.11 | 830400.0 | 13.11 |
| 2020-12-23 | 13.41 | 13.16 | 13.35 | 13.18 | 2281800.0 | 13.18 |
| 2020-12-22 | 13.34 | 12.78 | 12.95 | 13.3 | 2244700.0 | 13.3 |
| 2020-12-21 | 13.21 | 12.8 | 12.98 | 12.97 | 1818400.0 | 12.97 |
| 2020-12-18 | 13.41 | 13.16 | 13.19 | 13.28 | 4460300.0 | 13.28 |
| 2020-12-17 | 13.34 | 12.94 | 13.08 | 13.26 | 3809300.0 | 13.26 |
| 2020-12-16 | 13.33 | 12.98 | 13.33 | 13.05 | 1576900.0 | 13.05 |
| 2020-12-15 | 13.49 | 13.02 | 13.32 | 13.25 | 2342800.0 | 13.25 |
| 2020-12-14 | 13.67 | 12.95 | 13.32 | 13.08 | 2987200.0 | 13.08 |
| 2020-12-11 | 14.0 | 13.18 | 13.98 | 13.19 | 3647400.0 | 13.19 |
| 2020-12-10 | 13.2 | 12.61 | 12.81 | 13.16 | 2044200.0 | 13.16 |
| 2020-12-09 | 13.25 | 12.8 | 13.04 | 12.99 | 2418400.0 | 12.99 |
| 2020-12-08 | 13.36 | 12.86 | 13.16 | 12.92 | 2251200.0 | 12.92 |
| 2020-12-07 | 13.26 | 12.94 | 13.02 | 13.22 | 2923800.0 | 13.22 |
| 2020-12-04 | 13.2 | 12.61 | 12.69 | 13.01 | 2411100.0 | 13.01 |
| 2020-12-03 | 12.94 | 12.4 | 12.58 | 12.61 | 2644100.0 | 12.61 |
| 2020-12-02 | 12.62 | 12.04 | 12.18 | 12.51 | 2541100.0 | 12.51 |
| 2020-12-01 | 12.25 | 11.79 | 11.99 | 12.18 | 2717800.0 | 12.18 |
| 2020-11-30 | 12.52 | 11.76 | 12.51 | 11.85 | 3172800.0 | 11.85 |
| 2020-11-27 | 12.53 | 12.12 | 12.36 | 12.49 | 1714100.0 | 12.49 |
| 2020-11-25 | 12.38 | 11.6 | 11.8 | 12.29 | 4422600.0 | 12.29 |
| 2020-11-24 | 12.16 | 11.78 | 11.92 | 11.89 | 4190300.0 | 11.89 |
| 2020-11-23 | 11.93 | 10.98 | 11.1 | 11.77 | 5101200.0 | 11.77 |
| 2020-11-20 | 11.06 | 10.8 | 10.84 | 10.89 | 1781000.0 | 10.89 |
| 2020-11-19 | 11.0 | 10.73 | 10.91 | 10.79 | 1615700.0 | 10.79 |
| 2020-11-18 | 11.29 | 10.9 | 11.28 | 10.93 | 2132800.0 | 10.93 |
| 2020-11-17 | 11.34 | 10.85 | 10.97 | 11.28 | 2917700.0 | 11.28 |
| 2020-11-16 | 11.12 | 10.64 | 10.98 | 11.11 | 4061600.0 | 11.11 |
| 2020-11-13 | 10.82 | 9.91 | 10.0 | 10.8 | 7026900.0 | 10.8 |
| 2020-11-12 | 10.03 | 9.69 | 9.76 | 9.86 | 2701000.0 | 9.86 |
| 2020-11-11 | 10.19 | 9.69 | 10.1 | 9.8 | 2512900.0 | 9.8 |
| 2020-11-10 | 10.5 | 9.75 | 10.28 | 9.88 | 2882400.0 | 9.88 |
| 2020-11-09 | 11.05 | 10.15 | 10.5 | 10.19 | 4409900.0 | 10.19 |
| 2020-11-06 | 10.12 | 9.77 | 10.03 | 9.92 | 3023400.0 | 9.92 |
| 2020-11-05 | 10.31 | 9.56 | 9.9 | 10.03 | 4117000.0 | 10.03 |
| 2020-11-04 | 9.82 | 9.31 | 9.63 | 9.67 | 2872900.0 | 9.67 |
| 2020-11-03 | 9.62 | 9.16 | 9.24 | 9.53 | 2937600.0 | 9.53 |
| 2020-11-02 | 9.19 | 8.92 | 9.06 | 9.13 | 1844100.0 | 9.13 |
| 2020-10-30 | 8.95 | 8.64 | 8.81 | 8.9 | 2316400.0 | 8.9 |
| 2020-10-29 | 8.89 | 8.39 | 8.44 | 8.85 | 2182400.0 | 8.85 |
| 2020-10-28 | 8.89 | 8.43 | 8.74 | 8.5 | 2495600.0 | 8.5 |
| 2020-10-27 | 9.27 | 8.96 | 9.21 | 8.96 | 1962200.0 | 8.96 |
| 2020-10-26 | 9.46 | 9.05 | 9.42 | 9.27 | 1129400.0 | 9.27 |
| 2020-10-23 | 9.81 | 9.42 | 9.8 | 9.58 | 1810400.0 | 9.58 |
| 2020-10-22 | 9.81 | 9.2 | 9.43 | 9.74 | 3336300.0 | 9.74 |
| 2020-10-21 | 9.81 | 9.31 | 9.62 | 9.34 | 2200900.0 | 9.34 |
| 2020-10-20 | 9.71 | 9.35 | 9.7 | 9.37 | 1266300.0 | 9.37 |
| 2020-10-19 | 9.73 | 9.33 | 9.49 | 9.55 | 1581400.0 | 9.55 |
| 2020-10-16 | 9.45 | 9.05 | 9.14 | 9.26 | 1138800.0 | 9.26 |
| 2020-10-15 | 9.15 | 8.87 | 8.9 | 9.13 | 1327900.0 | 9.13 |
| 2020-10-14 | 9.1 | 8.88 | 9.0 | 9.05 | 2625300.0 | 9.05 |
| 2020-10-13 | 9.25 | 8.93 | 9.24 | 8.98 | 3095800.0 | 8.98 |
| 2020-10-12 | 9.77 | 9.15 | 9.77 | 9.23 | 2115700.0 | 9.23 |
| 2020-10-09 | 10.09 | 9.54 | 10.04 | 9.63 | 1865500.0 | 9.63 |
| 2020-10-08 | 9.94 | 9.78 | 9.94 | 9.9 | 1802000.0 | 9.9 |
| 2020-10-07 | 9.77 | 9.54 | 9.6 | 9.74 | 2530600.0 | 9.74 |
| 2020-10-06 | 9.92 | 9.45 | 9.65 | 9.49 | 3474100.0 | 9.49 |
| 2020-10-05 | 9.63 | 9.17 | 9.38 | 9.57 | 2593800.0 | 9.57 |
| 2020-10-02 | 9.39 | 8.63 | 8.76 | 9.22 | 2943300.0 | 9.22 |
| 2020-10-01 | 9.45 | 8.96 | 9.36 | 9.03 | 4726700.0 | 9.03 |
| 2020-09-30 | 9.2 | 8.77 | 8.89 | 9.0 | 2925100.0 | 9.0 |
| 2020-09-29 | 8.89 | 8.6 | 8.6 | 8.82 | 3057700.0 | 8.82 |
| 2020-09-28 | 8.92 | 8.63 | 8.69 | 8.67 | 1459300.0 | 8.67 |
| 2020-09-25 | 8.54 | 8.25 | 8.37 | 8.49 | 2940900.0 | 8.49 |
| 2020-09-24 | 8.62 | 8.34 | 8.53 | 8.43 | 2831000.0 | 8.43 |
| 2020-09-23 | 9.29 | 8.61 | 9.14 | 8.61 | 2133400.0 | 8.61 |
| 2020-09-22 | 9.49 | 9.07 | 9.47 | 9.15 | 1492800.0 | 9.15 |
| 2020-09-21 | 9.37 | 9.16 | 9.3 | 9.29 | 2035600.0 | 9.29 |
| 2020-09-18 | 9.88 | 9.45 | 9.75 | 9.63 | 3360400.0 | 9.63 |
| 2020-09-17 | 9.83 | 9.29 | 9.45 | 9.77 | 3013300.0 | 9.77 |
| 2020-09-16 | 9.84 | 9.4 | 9.41 | 9.66 | 2775600.0 | 9.66 |
| 2020-09-15 | 9.56 | 9.02 | 9.19 | 9.37 | 4515900.0 | 9.37 |
| 2020-09-14 | 9.22 | 8.98 | 9.03 | 9.13 | 2990500.0 | 9.13 |
| 2020-09-11 | 8.94 | 8.57 | 8.92 | 8.87 | 6595800.0 | 8.87 |
| 2020-09-10 | 9.72 | 8.87 | 9.62 | 8.87 | 7231300.0 | 8.87 |
| 2020-09-09 | 10.04 | 9.52 | 10.03 | 9.63 | 7028100.0 | 9.63 |
| 2020-09-08 | 11.17 | 9.92 | 10.25 | 9.93 | 7752100.0 | 9.93 |
| 2020-09-04 | 10.61 | 10.01 | 10.58 | 10.37 | 2927000.0 | 10.37 |
| 2020-09-03 | 10.83 | 10.06 | 10.83 | 10.36 | 2941900.0 | 10.36 |
| 2020-09-02 | 10.98 | 10.61 | 10.74 | 10.96 | 2869700.0 | 10.96 |
| 2020-09-01 | 10.83 | 10.16 | 10.28 | 10.72 | 4089700.0 | 10.72 |
| 2020-08-31 | 10.43 | 10.12 | 10.42 | 10.3 | 1861600.0 | 10.3 |
| 2020-08-28 | 10.47 | 10.25 | 10.33 | 10.45 | 954500.0 | 10.45 |
| 2020-08-27 | 10.53 | 10.19 | 10.35 | 10.26 | 1129100.0 | 10.26 |
| 2020-08-26 | 10.6 | 10.24 | 10.59 | 10.31 | 1508000.0 | 10.31 |
| 2020-08-25 | 10.55 | 10.34 | 10.46 | 10.5 | 1777800.0 | 10.5 |
| 2020-08-24 | 10.63 | 10.31 | 10.41 | 10.41 | 2369100.0 | 10.41 |
| 2020-08-21 | 10.69 | 10.34 | 10.61 | 10.37 | 1551500.0 | 10.37 |
| 2020-08-20 | 10.85 | 10.51 | 10.68 | 10.59 | 1719800.0 | 10.59 |
| 2020-08-19 | 10.98 | 10.49 | 10.54 | 10.83 | 3566900.0 | 10.83 |
| 2020-08-18 | 10.68 | 10.25 | 10.34 | 10.67 | 4076500.0 | 10.67 |
| 2020-08-17 | 10.6 | 10.19 | 10.59 | 10.34 | 3094100.0 | 10.34 |
| 2020-08-14 | 10.65 | 10.36 | 10.49 | 10.61 | 2957100.0 | 10.61 |
| 2020-08-13 | 10.81 | 10.5 | 10.59 | 10.56 | 2976400.0 | 10.56 |
| 2020-08-12 | 10.77 | 10.33 | 10.72 | 10.69 | 3533800.0 | 10.69 |
| 2020-08-11 | 11.13 | 10.63 | 10.81 | 10.65 | 2985400.0 | 10.65 |
| 2020-08-10 | 11.13 | 10.56 | 11.05 | 10.73 | 4826200.0 | 10.73 |
| 2020-08-07 | 11.28 | 10.88 | 10.97 | 11.02 | 5380200.0 | 11.02 |
| 2020-08-06 | 11.5 | 10.41 | 10.99 | 11.07 | 17432700.0 | 11.07 |
| 2020-08-05 | 9.88 | 9.38 | 9.82 | 9.48 | 5481300.0 | 9.48 |
| 2020-08-04 | 9.69 | 9.46 | 9.58 | 9.67 | 2513900.0 | 9.67 |
| 2020-08-03 | 9.68 | 9.28 | 9.36 | 9.57 | 4201100.0 | 9.57 |
| 2020-07-31 | 9.39 | 8.93 | 9.04 | 9.28 | 4388200.0 | 9.28 |
| 2020-07-30 | 9.09 | 8.55 | 8.96 | 9.08 | 4757400.0 | 9.08 |
| 2020-07-29 | 9.09 | 8.51 | 8.56 | 9.05 | 4073400.0 | 9.05 |
| 2020-07-28 | 8.65 | 8.45 | 8.47 | 8.51 | 3506900.0 | 8.51 |
| 2020-07-27 | 8.75 | 8.47 | 8.67 | 8.53 | 4237500.0 | 8.53 |
| 2020-07-24 | 9.04 | 8.62 | 8.93 | 8.65 | 2606100.0 | 8.65 |
| 2020-07-23 | 9.14 | 8.82 | 8.87 | 8.98 | 4494100.0 | 8.98 |
| 2020-07-22 | 9.04 | 8.79 | 8.95 | 8.91 | 3035700.0 | 8.91 |
| 2020-07-21 | 9.17 | 8.94 | 8.99 | 8.98 | 5067300.0 | 8.98 |
| 2020-07-20 | 8.93 | 8.56 | 8.81 | 8.85 | 4751800.0 | 8.85 |
| 2020-07-17 | 9.24 | 8.27 | 8.28 | 8.9 | 19072900.0 | 8.9 |
| 2020-07-16 | 8.31 | 7.77 | 7.84 | 8.15 | 7331200.0 | 8.15 |
| 2020-07-15 | 8.07 | 7.75 | 7.97 | 7.84 | 4785400.0 | 7.84 |
| 2020-07-14 | 8.1 | 7.69 | 7.76 | 7.75 | 5388700.0 | 7.75 |
| 2020-07-13 | 8.07 | 7.73 | 8.03 | 7.79 | 3766400.0 | 7.79 |
| 2020-07-10 | 7.97 | 7.66 | 7.7 | 7.83 | 3055000.0 | 7.83 |
| 2020-07-09 | 7.89 | 7.56 | 7.85 | 7.76 | 2174900.0 | 7.76 |
| 2020-07-08 | 8.06 | 7.71 | 8.06 | 7.87 | 3922700.0 | 7.87 |
| 2020-07-07 | 8.37 | 7.95 | 8.36 | 7.97 | 4220700.0 | 7.97 |
| 2020-07-06 | 8.79 | 8.53 | 8.71 | 8.68 | 2994000.0 | 8.68 |
| 2020-07-02 | 8.72 | 8.35 | 8.4 | 8.41 | 3045500.0 | 8.41 |
| 2020-07-01 | 8.43 | 8.02 | 8.28 | 8.17 | 4228300.0 | 8.17 |
| 2020-06-30 | 8.4 | 8.13 | 8.3 | 8.33 | 5067900.0 | 8.33 |
| 2020-06-29 | 8.57 | 8.22 | 8.4 | 8.35 | 3276100.0 | 8.35 |
| 2020-06-26 | 8.67 | 8.22 | 8.42 | 8.32 | 5943900.0 | 8.32 |
| 2020-06-25 | 8.55 | 8.12 | 8.39 | 8.51 | 8285300.0 | 8.51 |
| 2020-06-24 | 9.0 | 8.42 | 8.91 | 8.51 | 8178000.0 | 8.51 |
| 2020-06-23 | 9.83 | 9.07 | 9.83 | 9.11 | 6382600.0 | 9.11 |
| 2020-06-22 | 10.05 | 9.63 | 9.78 | 9.71 | 3327900.0 | 9.71 |
| 2020-06-19 | 10.0 | 9.44 | 9.93 | 9.73 | 6222600.0 | 9.73 |
| 2020-06-18 | 10.03 | 9.71 | 9.79 | 9.81 | 2729800.0 | 9.81 |
| 2020-06-17 | 10.48 | 9.98 | 10.39 | 10.02 | 2280500.0 | 10.02 |
| 2020-06-16 | 10.73 | 10.18 | 10.39 | 10.38 | 3921700.0 | 10.38 |
| 2020-06-15 | 9.89 | 9.04 | 9.28 | 9.67 | 4359100.0 | 9.67 |
| 2020-06-12 | 10.35 | 9.29 | 10.0 | 9.66 | 2519500.0 | 9.66 |
| 2020-06-11 | 10.16 | 9.46 | 10.05 | 9.48 | 4510100.0 | 9.48 |
| 2020-06-10 | 10.97 | 10.25 | 10.84 | 10.64 | 5053800.0 | 10.64 |
| 2020-06-09 | 11.36 | 10.8 | 11.25 | 10.87 | 2801400.0 | 10.87 |
| 2020-06-08 | 11.52 | 11.02 | 11.21 | 11.44 | 5119500.0 | 11.44 |
| 2020-06-05 | 11.12 | 10.66 | 10.8 | 10.99 | 6696700.0 | 10.99 |
| 2020-06-04 | 10.63 | 10.15 | 10.57 | 10.28 | 4207800.0 | 10.28 |
| 2020-06-03 | 10.96 | 10.4 | 10.49 | 10.57 | 5470300.0 | 10.57 |
| 2020-06-02 | 10.57 | 10.24 | 10.4 | 10.36 | 3149300.0 | 10.36 |
| 2020-06-01 | 10.69 | 10.2 | 10.29 | 10.32 | 4255100.0 | 10.32 |
| 2020-05-29 | 10.45 | 10.03 | 10.28 | 10.31 | 5962000.0 | 10.31 |
| 2020-05-28 | 10.79 | 9.37 | 9.71 | 10.42 | 16622300.0 | 10.42 |
| 2020-05-27 | 9.75 | 9.23 | 9.65 | 9.66 | 4845100.0 | 9.66 |
| 2020-05-26 | 9.79 | 9.44 | 9.6 | 9.47 | 3815000.0 | 9.47 |
| 2020-05-22 | 9.41 | 9.05 | 9.32 | 9.19 | 2494300.0 | 9.19 |
| 2020-05-21 | 9.68 | 9.2 | 9.6 | 9.24 | 2268600.0 | 9.24 |
| 2020-05-20 | 9.65 | 9.36 | 9.44 | 9.58 | 2932500.0 | 9.58 |
| 2020-05-19 | 9.52 | 9.03 | 9.24 | 9.34 | 3109700.0 | 9.34 |
| 2020-05-18 | 9.46 | 9.08 | 9.08 | 9.31 | 4218100.0 | 9.31 |
| 2020-05-15 | 8.89 | 8.62 | 8.84 | 8.78 | 2485400.0 | 8.78 |
| 2020-05-14 | 9.1 | 8.52 | 8.86 | 8.96 | 3440000.0 | 8.96 |
| 2020-05-13 | 9.8 | 8.73 | 9.8 | 8.95 | 9011100.0 | 8.95 |
| 2020-05-12 | 10.96 | 9.74 | 10.88 | 9.74 | 5117500.0 | 9.74 |
| 2020-05-11 | 11.08 | 10.58 | 11.02 | 10.83 | 3676000.0 | 10.83 |
| 2020-05-08 | 11.41 | 11.06 | 11.28 | 11.18 | 3445200.0 | 11.18 |
| 2020-05-07 | 11.61 | 10.76 | 11.0 | 11.02 | 4952400.0 | 11.02 |
| 2020-05-06 | 10.28 | 9.84 | 10.2 | 10.2 | 2616000.0 | 10.2 |
| 2020-05-05 | 10.46 | 10.03 | 10.23 | 10.16 | 3027300.0 | 10.16 |
| 2020-05-04 | 10.31 | 9.77 | 10.04 | 9.95 | 3049900.0 | 9.95 |
| 2020-05-01 | 10.77 | 10.12 | 10.61 | 10.27 | 3723900.0 | 10.27 |
| 2020-04-30 | 11.42 | 10.96 | 11.42 | 11.01 | 2930900.0 | 11.01 |
| 2020-04-29 | 11.92 | 11.32 | 11.61 | 11.6 | 4295300.0 | 11.6 |
| 2020-04-28 | 11.6 | 11.17 | 11.55 | 11.2 | 2912700.0 | 11.2 |
| 2020-04-27 | 11.27 | 10.64 | 10.73 | 11.26 | 4199100.0 | 11.26 |
| 2020-04-24 | 10.73 | 10.17 | 10.25 | 10.66 | 2347500.0 | 10.66 |
| 2020-04-23 | 10.39 | 9.8 | 9.8 | 10.17 | 2313300.0 | 10.17 |
| 2020-04-22 | 10.04 | 9.34 | 9.6 | 9.7 | 2764600.0 | 9.7 |
| 2020-04-21 | 9.97 | 9.32 | 9.64 | 9.35 | 3319900.0 | 9.35 |
| 2020-04-20 | 10.52 | 9.51 | 9.7 | 9.93 | 4157700.0 | 9.93 |
| 2020-04-17 | 10.53 | 10.06 | 10.21 | 10.35 | 2207000.0 | 10.35 |
| 2020-04-16 | 9.87 | 9.46 | 9.74 | 9.8 | 1617200.0 | 9.8 |
| 2020-04-15 | 10.08 | 9.65 | 9.92 | 9.8 | 2693600.0 | 9.8 |
| 2020-04-14 | 10.64 | 9.95 | 10.28 | 10.31 | 4078900.0 | 10.31 |
| 2020-04-13 | 10.86 | 9.85 | 10.42 | 10.13 | 2217700.0 | 10.13 |
| 2020-04-09 | 10.98 | 10.03 | 10.29 | 10.41 | 4539400.0 | 10.41 |
| 2020-04-08 | 10.01 | 9.62 | 9.75 | 10.0 | 3016100.0 | 10.0 |
| 2020-04-07 | 10.2 | 9.52 | 9.99 | 9.61 | 3900900.0 | 9.61 |
| 2020-04-06 | 9.62 | 8.78 | 9.01 | 9.5 | 4611300.0 | 9.5 |
| 2020-04-03 | 9.06 | 8.24 | 8.7 | 8.51 | 2533600.0 | 8.51 |
| 2020-04-02 | 9.18 | 8.44 | 8.48 | 8.69 | 2786300.0 | 8.69 |
| 2020-04-01 | 8.84 | 8.21 | 8.84 | 8.5 | 2746100.0 | 8.5 |
| 2020-03-31 | 9.58 | 8.86 | 9.24 | 9.11 | 4936100.0 | 9.11 |
| 2020-03-30 | 9.58 | 8.5 | 9.38 | 9.22 | 3444500.0 | 9.22 |
| 2020-03-27 | 10.24 | 9.31 | 9.45 | 9.45 | 13195000.0 | 9.45 |
| 2020-03-26 | 10.07 | 9.0 | 9.18 | 9.9 | 4396200.0 | 9.9 |
| 2020-03-25 | 9.78 | 8.62 | 9.46 | 9.09 | 5473800.0 | 9.09 |
| 2020-03-24 | 9.6 | 7.8 | 7.8 | 9.3 | 5644500.0 | 9.3 |
| 2020-03-23 | 7.99 | 7.01 | 7.02 | 7.47 | 4776600.0 | 7.47 |
| 2020-03-20 | 8.18 | 6.86 | 7.21 | 7.25 | 7739800.0 | 7.25 |
| 2020-03-19 | 7.16 | 5.57 | 5.74 | 7.14 | 7415000.0 | 7.14 |
| 2020-03-18 | 6.99 | 5.5 | 6.32 | 5.76 | 6486900.0 | 5.76 |
| 2020-03-17 | 7.48 | 6.41 | 7.02 | 6.67 | 6470400.0 | 6.67 |
| 2020-03-16 | 8.01 | 5.75 | 5.75 | 6.74 | 6052200.0 | 6.74 |
| 2020-03-13 | 7.41 | 6.07 | 7.16 | 7.2 | 8587800.0 | 7.2 |
| 2020-03-12 | 7.05 | 5.76 | 6.89 | 6.67 | 8695500.0 | 6.67 |
| 2020-03-11 | 8.39 | 7.38 | 8.2 | 7.63 | 7701200.0 | 7.63 |
| 2020-03-10 | 9.43 | 8.01 | 9.43 | 8.46 | 7161200.0 | 8.46 |
| 2020-03-09 | 9.7 | 8.81 | 9.63 | 8.85 | 5021900.0 | 8.85 |
| 2020-03-06 | 10.75 | 10.02 | 10.15 | 10.33 | 4377900.0 | 10.33 |
| 2020-03-05 | 10.65 | 10.09 | 10.15 | 10.47 | 4976300.0 | 10.47 |
| 2020-03-04 | 10.62 | 10.06 | 10.52 | 10.51 | 6060500.0 | 10.51 |
| 2020-03-03 | 11.24 | 10.19 | 10.95 | 10.36 | 4223500.0 | 10.36 |
| 2020-03-02 | 11.16 | 10.21 | 10.91 | 11.16 | 4056100.0 | 11.16 |
| 2020-02-28 | 11.36 | 10.33 | 10.33 | 11.01 | 4137100.0 | 11.01 |
| 2020-02-27 | 11.17 | 10.17 | 10.43 | 10.78 | 5422500.0 | 10.78 |
| 2020-02-26 | 11.57 | 10.68 | 11.46 | 10.81 | 4564700.0 | 10.81 |
| 2020-02-25 | 11.93 | 11.16 | 11.86 | 11.4 | 4392200.0 | 11.4 |
| 2020-02-24 | 12.11 | 11.59 | 11.94 | 11.82 | 5555500.0 | 11.82 |
| 2020-02-21 | 12.68 | 12.06 | 12.63 | 12.62 | 5630400.0 | 12.62 |
| 2020-02-20 | 13.34 | 12.19 | 12.74 | 12.59 | 15205400.0 | 12.59 |
| 2020-02-19 | 14.75 | 14.36 | 14.52 | 14.49 | 4935700.0 | 14.49 |
| 2020-02-18 | 14.7 | 14.2 | 14.35 | 14.47 | 3660700.0 | 14.47 |