| 名前 | CorEnergy Infrastructure Trust Inc. Common Stock |
| ティッカー | CORR |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.55 | 8.19 | 8.21 | 8.2 | 580400.0 | 8.2 |
| 2021-02-12 | 8.3 | 8.17 | 8.26 | 8.2 | 296300.0 | 8.2 |
| 2021-02-11 | 8.64 | 8.17 | 8.38 | 8.27 | 435600.0 | 8.27 |
| 2021-02-10 | 8.82 | 8.27 | 8.51 | 8.39 | 351200.0 | 8.34 |
| 2021-02-09 | 8.72 | 8.33 | 8.6 | 8.51 | 462200.0 | 8.46 |
| 2021-02-08 | 9.11 | 8.2 | 9.0 | 8.51 | 1068200.0 | 8.46 |
| 2021-02-05 | 11.04 | 8.01 | 10.18 | 8.75 | 2658800.0 | 8.7 |
| 2021-02-04 | 10.06 | 9.37 | 9.46 | 9.81 | 636500.0 | 9.75 |
| 2021-02-03 | 9.49 | 8.93 | 9.21 | 9.3 | 413800.0 | 9.24 |
| 2021-02-02 | 9.36 | 8.76 | 8.76 | 9.14 | 290500.0 | 9.09 |
| 2021-02-01 | 9.24 | 8.64 | 9.1 | 8.79 | 316900.0 | 8.74 |
| 2021-01-29 | 9.94 | 8.7 | 9.48 | 9.01 | 703100.0 | 8.96 |
| 2021-01-28 | 9.75 | 9.04 | 9.39 | 9.37 | 623000.0 | 9.31 |
| 2021-01-27 | 9.96 | 7.9 | 8.04 | 9.25 | 1185800.0 | 9.19 |
| 2021-01-26 | 8.48 | 8.07 | 8.34 | 8.15 | 240700.0 | 8.1 |
| 2021-01-25 | 8.41 | 7.8 | 8.04 | 8.19 | 194600.0 | 8.14 |
| 2021-01-22 | 8.1 | 7.55 | 7.76 | 8.09 | 286900.0 | 8.04 |
| 2021-01-21 | 8.27 | 7.78 | 8.27 | 7.99 | 315900.0 | 7.94 |
| 2021-01-20 | 8.65 | 8.15 | 8.63 | 8.26 | 297800.0 | 8.21 |
| 2021-01-19 | 8.58 | 8.05 | 8.4 | 8.56 | 440300.0 | 8.51 |
| 2021-01-15 | 8.41 | 7.85 | 8.16 | 8.17 | 398500.0 | 8.12 |
| 2021-01-14 | 8.35 | 7.45 | 7.48 | 8.33 | 616200.0 | 8.28 |
| 2021-01-13 | 7.9 | 7.3 | 7.68 | 7.41 | 377300.0 | 7.37 |
| 2021-01-12 | 7.53 | 6.96 | 6.98 | 7.52 | 351000.0 | 7.48 |
| 2021-01-11 | 7.0 | 6.54 | 6.79 | 6.86 | 435700.0 | 6.82 |
| 2021-01-08 | 7.11 | 6.72 | 7.09 | 6.76 | 350900.0 | 6.72 |
| 2021-01-07 | 7.39 | 7.0 | 7.22 | 7.02 | 331700.0 | 6.98 |
| 2021-01-06 | 7.44 | 7.01 | 7.09 | 7.19 | 529600.0 | 7.15 |
| 2021-01-05 | 7.18 | 6.66 | 6.66 | 6.95 | 327800.0 | 6.91 |
| 2021-01-04 | 7.0 | 6.56 | 6.95 | 6.66 | 258400.0 | 6.62 |
| 2020-12-31 | 7.08 | 6.76 | 6.92 | 6.85 | 282400.0 | 6.81 |
| 2020-12-30 | 7.13 | 6.74 | 6.98 | 6.92 | 357000.0 | 6.88 |
| 2020-12-29 | 7.05 | 6.74 | 6.86 | 6.97 | 451200.0 | 6.93 |
| 2020-12-28 | 7.49 | 6.84 | 7.29 | 6.86 | 446900.0 | 6.82 |
| 2020-12-24 | 7.6 | 7.17 | 7.6 | 7.27 | 189900.0 | 7.23 |
| 2020-12-23 | 7.7 | 7.25 | 7.31 | 7.6 | 284700.0 | 7.55 |
| 2020-12-22 | 7.38 | 7.11 | 7.23 | 7.26 | 320700.0 | 7.22 |
| 2020-12-21 | 7.3 | 6.8 | 6.87 | 7.29 | 376500.0 | 7.25 |
| 2020-12-18 | 7.48 | 6.98 | 7.33 | 7.14 | 982400.0 | 7.1 |
| 2020-12-17 | 7.66 | 7.22 | 7.66 | 7.36 | 438800.0 | 7.32 |
| 2020-12-16 | 7.89 | 7.47 | 7.72 | 7.63 | 359400.0 | 7.58 |
| 2020-12-15 | 7.82 | 7.5 | 7.73 | 7.71 | 404000.0 | 7.66 |
| 2020-12-14 | 8.66 | 7.65 | 8.51 | 7.65 | 560400.0 | 7.6 |
| 2020-12-11 | 8.78 | 8.12 | 8.68 | 8.27 | 590100.0 | 8.22 |
| 2020-12-10 | 8.87 | 8.2 | 8.26 | 8.79 | 838000.0 | 8.74 |
| 2020-12-09 | 9.55 | 8.01 | 9.0 | 8.3 | 1165800.0 | 8.25 |
| 2020-12-08 | 8.75 | 7.43 | 7.43 | 8.73 | 1118000.0 | 8.68 |
| 2020-12-07 | 7.28 | 6.89 | 7.2 | 7.19 | 400200.0 | 7.15 |
| 2020-12-04 | 7.47 | 6.97 | 7.15 | 7.25 | 527100.0 | 7.21 |
| 2020-12-03 | 7.27 | 6.45 | 6.54 | 6.87 | 706800.0 | 6.83 |
| 2020-12-02 | 6.49 | 5.98 | 6.09 | 6.42 | 384200.0 | 6.38 |
| 2020-12-01 | 6.54 | 6.0 | 6.22 | 6.1 | 309800.0 | 6.06 |
| 2020-11-30 | 6.56 | 5.88 | 6.48 | 5.95 | 922900.0 | 5.91 |
| 2020-11-27 | 6.9 | 6.3 | 6.88 | 6.43 | 368700.0 | 6.39 |
| 2020-11-25 | 7.06 | 6.55 | 7.0 | 6.89 | 480900.0 | 6.85 |
| 2020-11-24 | 7.48 | 6.08 | 6.11 | 7.01 | 1176000.0 | 6.97 |
| 2020-11-23 | 5.67 | 5.3 | 5.3 | 5.62 | 482400.0 | 5.59 |
| 2020-11-20 | 5.48 | 5.06 | 5.47 | 5.26 | 391900.0 | 5.23 |
| 2020-11-19 | 5.53 | 4.8 | 4.94 | 5.52 | 431500.0 | 5.49 |
| 2020-11-18 | 5.36 | 4.9 | 5.15 | 4.95 | 296600.0 | 4.92 |
| 2020-11-17 | 5.12 | 4.78 | 4.97 | 5.03 | 225900.0 | 5.0 |
| 2020-11-16 | 5.36 | 4.91 | 5.0 | 5.1 | 379500.0 | 5.07 |
| 2020-11-13 | 4.75 | 4.28 | 4.38 | 4.75 | 330700.0 | 4.72 |
| 2020-11-12 | 4.58 | 4.26 | 4.52 | 4.28 | 397200.0 | 4.2 |
| 2020-11-11 | 5.38 | 4.56 | 5.38 | 4.65 | 628700.0 | 4.57 |
| 2020-11-10 | 5.01 | 4.27 | 4.35 | 5.0 | 515700.0 | 4.91 |
| 2020-11-09 | 4.5 | 4.09 | 4.15 | 4.27 | 1055100.0 | 4.19 |
| 2020-11-06 | 4.15 | 3.56 | 3.96 | 3.64 | 758800.0 | 3.58 |
| 2020-11-05 | 4.54 | 3.89 | 4.47 | 3.95 | 1605900.0 | 3.88 |
| 2020-11-04 | 5.0 | 4.52 | 5.0 | 4.63 | 296500.0 | 4.55 |
| 2020-11-03 | 5.4 | 4.78 | 4.87 | 4.95 | 555000.0 | 4.86 |
| 2020-11-02 | 4.89 | 4.58 | 4.75 | 4.74 | 307500.0 | 4.66 |
| 2020-10-30 | 4.75 | 4.45 | 4.59 | 4.68 | 215100.0 | 4.6 |
| 2020-10-29 | 4.79 | 4.52 | 4.56 | 4.59 | 152800.0 | 4.51 |
| 2020-10-28 | 5.01 | 4.42 | 5.0 | 4.61 | 354000.0 | 4.53 |
| 2020-10-27 | 5.23 | 5.0 | 5.12 | 5.02 | 257600.0 | 4.93 |
| 2020-10-26 | 5.57 | 5.12 | 5.57 | 5.18 | 301800.0 | 5.09 |
| 2020-10-23 | 5.85 | 5.46 | 5.49 | 5.7 | 208600.0 | 5.6 |
| 2020-10-22 | 5.46 | 5.25 | 5.32 | 5.43 | 111600.0 | 5.33 |
| 2020-10-21 | 5.5 | 5.3 | 5.45 | 5.31 | 102000.0 | 5.22 |
| 2020-10-20 | 5.6 | 5.27 | 5.27 | 5.49 | 166600.0 | 5.39 |
| 2020-10-19 | 5.55 | 5.2 | 5.44 | 5.21 | 441500.0 | 5.12 |
| 2020-10-16 | 5.76 | 5.42 | 5.71 | 5.43 | 238600.0 | 5.33 |
| 2020-10-15 | 5.82 | 5.52 | 5.59 | 5.67 | 140600.0 | 5.57 |
| 2020-10-14 | 5.95 | 5.69 | 5.95 | 5.69 | 119400.0 | 5.59 |
| 2020-10-13 | 6.09 | 5.81 | 6.02 | 5.92 | 207500.0 | 5.82 |
| 2020-10-12 | 6.08 | 5.84 | 6.08 | 6.02 | 235200.0 | 5.91 |
| 2020-10-09 | 6.49 | 6.01 | 6.35 | 6.04 | 376200.0 | 5.93 |
| 2020-10-08 | 6.34 | 5.88 | 5.89 | 6.3 | 281300.0 | 6.19 |
| 2020-10-07 | 6.09 | 5.82 | 5.87 | 5.87 | 245900.0 | 5.77 |
| 2020-10-06 | 6.13 | 5.75 | 5.88 | 5.85 | 237400.0 | 5.75 |
| 2020-10-05 | 6.0 | 5.78 | 6.0 | 5.87 | 196700.0 | 5.77 |
| 2020-10-02 | 5.98 | 5.74 | 5.83 | 5.89 | 174900.0 | 5.79 |
| 2020-10-01 | 6.08 | 5.82 | 5.91 | 6.03 | 190200.0 | 5.92 |
| 2020-09-30 | 6.27 | 5.79 | 6.04 | 5.84 | 200300.0 | 5.74 |
| 2020-09-29 | 6.12 | 5.8 | 6.12 | 6.05 | 210300.0 | 5.94 |
| 2020-09-28 | 6.29 | 5.99 | 6.01 | 6.21 | 239400.0 | 6.1 |
| 2020-09-25 | 5.99 | 5.72 | 5.72 | 5.92 | 194000.0 | 5.82 |
| 2020-09-24 | 6.12 | 5.27 | 5.32 | 5.83 | 428400.0 | 5.73 |
| 2020-09-23 | 6.08 | 5.38 | 5.92 | 5.41 | 386200.0 | 5.31 |
| 2020-09-22 | 6.26 | 5.92 | 6.09 | 5.96 | 355300.0 | 5.86 |
| 2020-09-21 | 6.4 | 6.01 | 6.36 | 6.07 | 516700.0 | 5.96 |
| 2020-09-18 | 6.98 | 6.5 | 6.98 | 6.61 | 665000.0 | 6.49 |
| 2020-09-17 | 7.08 | 6.83 | 7.0 | 6.96 | 353000.0 | 6.84 |
| 2020-09-16 | 7.17 | 6.72 | 6.79 | 7.08 | 262800.0 | 6.96 |
| 2020-09-15 | 6.95 | 6.6 | 6.69 | 6.69 | 393300.0 | 6.57 |
| 2020-09-14 | 6.86 | 6.58 | 6.69 | 6.65 | 197200.0 | 6.53 |
| 2020-09-11 | 7.2 | 6.58 | 7.09 | 6.72 | 428000.0 | 6.6 |
| 2020-09-10 | 7.42 | 7.02 | 7.17 | 7.08 | 326600.0 | 6.96 |
| 2020-09-09 | 7.72 | 7.11 | 7.25 | 7.17 | 315700.0 | 7.04 |
| 2020-09-08 | 7.35 | 7.03 | 7.3 | 7.17 | 450000.0 | 7.04 |
| 2020-09-04 | 8.02 | 7.37 | 7.88 | 7.5 | 506800.0 | 7.37 |
| 2020-09-03 | 8.14 | 7.72 | 7.87 | 7.79 | 471800.0 | 7.65 |
| 2020-09-02 | 8.71 | 7.93 | 8.61 | 7.94 | 738300.0 | 7.8 |
| 2020-09-01 | 9.07 | 8.57 | 8.89 | 8.69 | 211500.0 | 8.54 |
| 2020-08-31 | 9.5 | 8.89 | 9.5 | 8.94 | 182700.0 | 8.78 |
| 2020-08-28 | 9.59 | 9.1 | 9.15 | 9.53 | 159500.0 | 9.36 |
| 2020-08-27 | 9.6 | 9.05 | 9.18 | 9.16 | 234000.0 | 9.0 |
| 2020-08-26 | 9.48 | 9.04 | 9.39 | 9.18 | 248100.0 | 9.02 |
| 2020-08-25 | 9.52 | 9.22 | 9.46 | 9.5 | 149300.0 | 9.33 |
| 2020-08-24 | 9.45 | 8.82 | 9.1 | 9.41 | 221200.0 | 9.24 |
| 2020-08-21 | 9.35 | 8.96 | 9.29 | 9.14 | 173600.0 | 8.98 |
| 2020-08-20 | 9.63 | 9.13 | 9.13 | 9.39 | 187600.0 | 9.22 |
| 2020-08-19 | 9.72 | 9.31 | 9.43 | 9.33 | 190000.0 | 9.17 |
| 2020-08-18 | 9.6 | 9.05 | 9.6 | 9.5 | 289100.0 | 9.33 |
| 2020-08-17 | 10.19 | 9.61 | 10.16 | 9.67 | 259400.0 | 9.5 |
| 2020-08-14 | 10.43 | 9.92 | 9.94 | 10.21 | 165800.0 | 10.03 |
| 2020-08-13 | 10.54 | 9.96 | 10.36 | 10.05 | 210800.0 | 9.82 |
| 2020-08-12 | 10.92 | 10.21 | 10.57 | 10.51 | 280000.0 | 10.27 |
| 2020-08-11 | 11.48 | 10.37 | 11.14 | 10.45 | 348600.0 | 10.22 |
| 2020-08-10 | 11.1 | 10.31 | 10.32 | 11.02 | 350500.0 | 10.77 |
| 2020-08-07 | 10.21 | 9.38 | 9.46 | 10.16 | 273100.0 | 9.93 |
| 2020-08-06 | 10.13 | 9.25 | 9.32 | 9.55 | 304500.0 | 9.34 |
| 2020-08-05 | 9.58 | 9.15 | 9.41 | 9.49 | 223100.0 | 9.28 |
| 2020-08-04 | 9.64 | 8.37 | 8.47 | 9.25 | 346600.0 | 9.04 |
| 2020-08-03 | 8.92 | 8.14 | 8.72 | 8.71 | 325800.0 | 8.51 |
| 2020-07-31 | 9.17 | 8.75 | 8.9 | 8.76 | 204500.0 | 8.56 |
| 2020-07-30 | 9.79 | 8.83 | 9.64 | 9.13 | 399000.0 | 8.92 |
| 2020-07-29 | 10.32 | 9.16 | 9.16 | 9.89 | 979700.0 | 9.67 |
| 2020-07-28 | 8.5 | 7.99 | 8.13 | 8.4 | 321700.0 | 8.21 |
| 2020-07-27 | 8.49 | 7.85 | 8.49 | 8.19 | 270300.0 | 8.01 |
| 2020-07-24 | 8.48 | 8.2 | 8.2 | 8.43 | 264800.0 | 8.24 |
| 2020-07-23 | 8.44 | 8.08 | 8.29 | 8.3 | 227600.0 | 8.11 |
| 2020-07-22 | 8.54 | 8.2 | 8.48 | 8.39 | 275200.0 | 8.2 |
| 2020-07-21 | 8.76 | 8.31 | 8.31 | 8.53 | 208500.0 | 8.34 |
| 2020-07-20 | 8.85 | 8.24 | 8.72 | 8.31 | 358100.0 | 8.12 |
| 2020-07-17 | 8.99 | 8.56 | 8.87 | 8.8 | 268600.0 | 8.6 |
| 2020-07-16 | 9.19 | 8.7 | 8.99 | 8.86 | 221700.0 | 8.66 |
| 2020-07-15 | 9.41 | 8.57 | 8.95 | 9.12 | 507900.0 | 8.92 |
| 2020-07-14 | 8.89 | 7.83 | 7.92 | 8.65 | 1150700.0 | 8.46 |
| 2020-07-13 | 8.28 | 7.59 | 7.93 | 7.99 | 390700.0 | 7.81 |
| 2020-07-10 | 7.85 | 7.32 | 7.5 | 7.83 | 425400.0 | 7.65 |
| 2020-07-09 | 7.92 | 7.51 | 7.85 | 7.54 | 319000.0 | 7.37 |
| 2020-07-08 | 8.27 | 7.65 | 8.08 | 7.87 | 476500.0 | 7.69 |
| 2020-07-07 | 8.23 | 7.7 | 8.08 | 7.79 | 473000.0 | 7.62 |
| 2020-07-06 | 8.78 | 8.01 | 8.65 | 8.33 | 375300.0 | 8.14 |
| 2020-07-02 | 9.06 | 8.4 | 8.97 | 8.45 | 317700.0 | 8.26 |
| 2020-07-01 | 9.52 | 8.58 | 9.15 | 8.68 | 366600.0 | 8.49 |
| 2020-06-30 | 9.89 | 8.78 | 9.6 | 9.15 | 458400.0 | 8.94 |
| 2020-06-29 | 10.03 | 8.6 | 8.88 | 9.64 | 781300.0 | 9.42 |
| 2020-06-26 | 9.16 | 8.45 | 9.0 | 8.74 | 839000.0 | 8.54 |
| 2020-06-25 | 9.65 | 9.16 | 9.42 | 9.32 | 463800.0 | 9.11 |
| 2020-06-24 | 10.07 | 9.35 | 10.01 | 9.38 | 766300.0 | 9.17 |
| 2020-06-23 | 11.63 | 10.0 | 11.34 | 10.51 | 738000.0 | 10.27 |
| 2020-06-22 | 11.43 | 10.94 | 11.34 | 11.39 | 426900.0 | 11.13 |
| 2020-06-19 | 12.13 | 11.34 | 11.74 | 11.34 | 372900.0 | 11.09 |
| 2020-06-18 | 11.65 | 11.2 | 11.45 | 11.53 | 282100.0 | 11.27 |
| 2020-06-17 | 12.53 | 11.63 | 12.53 | 11.73 | 351900.0 | 11.47 |
| 2020-06-16 | 13.6 | 12.09 | 13.25 | 12.58 | 412800.0 | 12.3 |
| 2020-06-15 | 12.68 | 11.62 | 11.75 | 12.34 | 340700.0 | 12.06 |
| 2020-06-12 | 13.7 | 11.92 | 13.11 | 12.36 | 439600.0 | 12.08 |
| 2020-06-11 | 12.9 | 11.68 | 12.19 | 11.92 | 675000.0 | 11.65 |
| 2020-06-10 | 14.99 | 13.08 | 14.12 | 14.2 | 700100.0 | 13.88 |
| 2020-06-09 | 16.65 | 13.81 | 16.56 | 14.08 | 1182300.0 | 13.76 |
| 2020-06-08 | 17.68 | 13.33 | 13.33 | 16.81 | 1433100.0 | 16.43 |
| 2020-06-05 | 13.23 | 11.48 | 11.65 | 12.12 | 815200.0 | 11.85 |
| 2020-06-04 | 11.1 | 10.1 | 10.16 | 10.59 | 506200.0 | 10.35 |
| 2020-06-03 | 10.54 | 9.95 | 10.08 | 10.04 | 387800.0 | 9.81 |
| 2020-06-02 | 9.99 | 9.34 | 9.66 | 9.91 | 680900.0 | 9.69 |
| 2020-06-01 | 10.1 | 9.36 | 9.95 | 9.46 | 671300.0 | 9.25 |
| 2020-05-29 | 10.98 | 9.89 | 10.92 | 10.0 | 628200.0 | 9.78 |
| 2020-05-28 | 11.57 | 11.0 | 11.56 | 11.05 | 181400.0 | 10.8 |
| 2020-05-27 | 11.7 | 10.81 | 11.58 | 11.56 | 257300.0 | 11.3 |
| 2020-05-26 | 11.5 | 11.0 | 11.28 | 11.38 | 293600.0 | 11.12 |
| 2020-05-22 | 11.3 | 10.93 | 11.29 | 11.13 | 104000.0 | 10.88 |
| 2020-05-21 | 11.59 | 11.15 | 11.15 | 11.32 | 99700.0 | 11.07 |
| 2020-05-20 | 11.72 | 11.15 | 11.51 | 11.25 | 113900.0 | 11.0 |
| 2020-05-19 | 11.86 | 11.2 | 11.84 | 11.25 | 161900.0 | 11.0 |
| 2020-05-18 | 12.13 | 11.1 | 11.5 | 11.79 | 286900.0 | 11.53 |
| 2020-05-15 | 11.16 | 9.94 | 10.25 | 10.98 | 304000.0 | 10.73 |
| 2020-05-14 | 10.84 | 9.87 | 10.31 | 10.28 | 232200.0 | 10.05 |
| 2020-05-13 | 11.15 | 10.05 | 11.11 | 10.61 | 310500.0 | 10.32 |
| 2020-05-12 | 11.76 | 11.09 | 11.67 | 11.13 | 156500.0 | 10.83 |
| 2020-05-11 | 11.78 | 11.2 | 11.55 | 11.5 | 147700.0 | 11.19 |
| 2020-05-08 | 11.96 | 10.81 | 11.14 | 11.84 | 211700.0 | 11.52 |
| 2020-05-07 | 11.73 | 10.86 | 11.16 | 11.24 | 230300.0 | 10.94 |
| 2020-05-06 | 11.65 | 10.78 | 11.4 | 11.17 | 258400.0 | 10.87 |
| 2020-05-05 | 12.74 | 11.23 | 12.37 | 11.45 | 317000.0 | 11.14 |
| 2020-05-04 | 12.44 | 11.34 | 11.5 | 12.39 | 301800.0 | 12.05 |
| 2020-05-01 | 12.11 | 11.55 | 11.81 | 11.81 | 194200.0 | 11.49 |
| 2020-04-30 | 12.35 | 11.74 | 12.3 | 12.14 | 243300.0 | 11.81 |
| 2020-04-29 | 12.73 | 11.97 | 12.27 | 12.36 | 453200.0 | 12.03 |
| 2020-04-28 | 12.41 | 11.38 | 11.66 | 12.1 | 346300.0 | 11.77 |
| 2020-04-27 | 11.72 | 11.12 | 11.72 | 11.63 | 243200.0 | 11.32 |
| 2020-04-24 | 11.99 | 11.32 | 11.59 | 11.78 | 245000.0 | 11.46 |
| 2020-04-23 | 11.75 | 10.94 | 11.61 | 11.54 | 421400.0 | 11.23 |
| 2020-04-22 | 11.96 | 11.51 | 11.84 | 11.67 | 245700.0 | 11.35 |
| 2020-04-21 | 12.17 | 11.51 | 11.77 | 11.57 | 207400.0 | 11.26 |
| 2020-04-20 | 12.72 | 11.76 | 12.04 | 12.06 | 311000.0 | 11.73 |
| 2020-04-17 | 13.1 | 12.0 | 12.6 | 12.7 | 368200.0 | 12.36 |
| 2020-04-16 | 13.03 | 11.73 | 12.96 | 11.91 | 528100.0 | 11.59 |
| 2020-04-15 | 14.5 | 12.76 | 13.85 | 13.0 | 600300.0 | 12.65 |
| 2020-04-14 | 21.91 | 13.5 | 21.91 | 13.6 | 1883800.0 | 13.23 |
| 2020-04-13 | 25.14 | 23.0 | 24.38 | 24.34 | 151600.0 | 23.68 |
| 2020-04-09 | 24.0 | 22.1 | 22.71 | 23.87 | 123400.0 | 23.22 |
| 2020-04-08 | 22.62 | 19.88 | 20.4 | 21.4 | 146300.0 | 20.82 |
| 2020-04-07 | 22.05 | 19.6 | 20.44 | 19.71 | 123700.0 | 19.18 |
| 2020-04-06 | 19.5 | 18.22 | 18.46 | 18.99 | 105800.0 | 18.48 |
| 2020-04-03 | 18.27 | 16.23 | 18.0 | 17.34 | 127000.0 | 16.87 |
| 2020-04-02 | 18.85 | 16.39 | 16.39 | 18.06 | 102200.0 | 17.57 |
| 2020-04-01 | 18.11 | 16.05 | 18.11 | 16.99 | 165900.0 | 16.53 |
| 2020-03-31 | 19.28 | 17.06 | 18.56 | 18.38 | 273900.0 | 17.88 |
| 2020-03-30 | 21.8 | 18.13 | 20.13 | 18.44 | 187800.0 | 17.94 |
| 2020-03-27 | 22.39 | 19.91 | 22.05 | 20.12 | 138200.0 | 19.58 |
| 2020-03-26 | 26.66 | 22.21 | 24.83 | 23.08 | 224100.0 | 22.46 |
| 2020-03-25 | 26.74 | 22.26 | 22.56 | 24.78 | 386300.0 | 24.11 |
| 2020-03-24 | 23.37 | 19.59 | 19.89 | 22.32 | 300500.0 | 21.72 |
| 2020-03-23 | 19.66 | 15.02 | 16.19 | 19.39 | 351000.0 | 18.87 |
| 2020-03-20 | 18.98 | 14.3 | 14.3 | 15.99 | 371400.0 | 15.56 |
| 2020-03-19 | 15.29 | 9.81 | 10.08 | 13.83 | 442700.0 | 13.46 |
| 2020-03-18 | 19.18 | 9.25 | 18.93 | 9.25 | 340200.0 | 9.0 |
| 2020-03-17 | 20.42 | 18.6 | 19.41 | 20.1 | 247400.0 | 19.56 |
| 2020-03-16 | 19.37 | 18.01 | 18.5 | 18.41 | 261300.0 | 17.91 |
| 2020-03-13 | 21.95 | 18.76 | 19.17 | 21.94 | 209500.0 | 21.35 |
| 2020-03-12 | 20.83 | 16.83 | 19.13 | 18.1 | 355600.0 | 17.61 |
| 2020-03-11 | 27.49 | 25.24 | 27.44 | 25.33 | 209000.0 | 24.64 |
| 2020-03-10 | 31.18 | 27.01 | 30.48 | 28.06 | 253800.0 | 27.3 |
| 2020-03-09 | 34.99 | 29.4 | 34.98 | 29.48 | 208000.0 | 28.68 |
| 2020-03-06 | 37.42 | 35.35 | 37.06 | 36.6 | 116000.0 | 35.61 |
| 2020-03-05 | 38.31 | 37.42 | 37.93 | 38.05 | 107200.0 | 37.02 |
| 2020-03-04 | 38.8 | 37.42 | 38.5 | 38.6 | 90600.0 | 37.56 |
| 2020-03-03 | 39.03 | 37.32 | 38.28 | 37.83 | 137900.0 | 36.81 |
| 2020-03-02 | 38.29 | 35.1 | 35.1 | 38.06 | 185400.0 | 37.03 |
| 2020-02-28 | 35.82 | 33.21 | 35.82 | 34.9 | 359200.0 | 33.96 |
| 2020-02-27 | 42.25 | 33.63 | 42.0 | 36.29 | 424400.0 | 35.31 |
| 2020-02-26 | 44.63 | 42.82 | 44.34 | 43.01 | 88700.0 | 41.85 |
| 2020-02-25 | 44.16 | 43.08 | 43.94 | 43.4 | 115600.0 | 42.23 |
| 2020-02-24 | 44.67 | 43.73 | 44.23 | 44.06 | 99600.0 | 42.87 |
| 2020-02-21 | 45.62 | 44.91 | 45.62 | 45.04 | 57800.0 | 43.82 |
| 2020-02-20 | 45.52 | 44.76 | 45.0 | 45.47 | 64300.0 | 44.24 |
| 2020-02-19 | 45.67 | 44.81 | 45.67 | 45.0 | 51300.0 | 43.78 |
| 2020-02-18 | 45.7 | 44.89 | 45.7 | 45.56 | 60600.0 | 44.33 |