| 名前 | Constellium SE Ordinary Shares (France) |
| ティッカー | CSTM |
| 国 | Netherlands |
| 上場年 | 2013.0 |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 14.75 | 14.14 | 14.59 | 14.24 | 453500.0 | 14.24 |
| 2021-02-12 | 14.67 | 14.14 | 14.25 | 14.42 | 596300.0 | 14.42 |
| 2021-02-11 | 14.3 | 13.75 | 13.95 | 14.28 | 368900.0 | 14.28 |
| 2021-02-10 | 14.34 | 13.82 | 14.31 | 13.99 | 334200.0 | 13.99 |
| 2021-02-09 | 14.75 | 13.94 | 14.27 | 14.14 | 1157400.0 | 14.14 |
| 2021-02-08 | 13.88 | 13.23 | 13.23 | 13.7 | 671500.0 | 13.7 |
| 2021-02-05 | 14.02 | 13.51 | 13.82 | 13.67 | 824700.0 | 13.67 |
| 2021-02-04 | 13.6 | 13.21 | 13.21 | 13.57 | 474400.0 | 13.57 |
| 2021-02-03 | 13.5 | 13.09 | 13.43 | 13.22 | 338100.0 | 13.22 |
| 2021-02-02 | 13.64 | 13.05 | 13.5 | 13.38 | 789200.0 | 13.38 |
| 2021-02-01 | 13.36 | 12.25 | 12.48 | 13.32 | 1152700.0 | 13.32 |
| 2021-01-29 | 12.99 | 12.06 | 12.99 | 12.33 | 648400.0 | 12.33 |
| 2021-01-28 | 12.99 | 12.36 | 12.74 | 12.9 | 909400.0 | 12.9 |
| 2021-01-27 | 12.75 | 11.92 | 12.48 | 12.53 | 1029700.0 | 12.53 |
| 2021-01-26 | 13.66 | 12.88 | 13.55 | 12.9 | 472000.0 | 12.9 |
| 2021-01-25 | 13.43 | 12.75 | 13.39 | 13.41 | 1109000.0 | 13.41 |
| 2021-01-22 | 13.63 | 13.26 | 13.32 | 13.55 | 632800.0 | 13.55 |
| 2021-01-21 | 14.13 | 13.52 | 14.1 | 13.68 | 644700.0 | 13.68 |
| 2021-01-20 | 14.58 | 14.05 | 14.48 | 14.06 | 976900.0 | 14.06 |
| 2021-01-19 | 14.52 | 13.99 | 14.24 | 14.4 | 692300.0 | 14.4 |
| 2021-01-15 | 15.0 | 13.91 | 15.0 | 14.03 | 961900.0 | 14.03 |
| 2021-01-14 | 14.96 | 14.53 | 14.64 | 14.6 | 392500.0 | 14.6 |
| 2021-01-13 | 14.83 | 14.29 | 14.77 | 14.54 | 669200.0 | 14.54 |
| 2021-01-12 | 14.75 | 14.44 | 14.5 | 14.68 | 370400.0 | 14.68 |
| 2021-01-11 | 14.57 | 14.01 | 14.03 | 14.53 | 766700.0 | 14.53 |
| 2021-01-08 | 14.9 | 13.99 | 14.86 | 14.41 | 611200.0 | 14.41 |
| 2021-01-07 | 15.3 | 14.54 | 15.0 | 14.69 | 598300.0 | 14.69 |
| 2021-01-06 | 15.13 | 14.41 | 14.77 | 14.96 | 780600.0 | 14.96 |
| 2021-01-05 | 14.55 | 13.84 | 13.9 | 14.54 | 699800.0 | 14.54 |
| 2021-01-04 | 14.45 | 13.81 | 14.27 | 13.88 | 753900.0 | 13.88 |
| 2020-12-31 | 14.22 | 13.6 | 13.87 | 13.99 | 558000.0 | 13.99 |
| 2020-12-30 | 13.83 | 13.39 | 13.39 | 13.82 | 292000.0 | 13.82 |
| 2020-12-29 | 13.73 | 13.35 | 13.73 | 13.37 | 292200.0 | 13.37 |
| 2020-12-28 | 13.82 | 13.51 | 13.73 | 13.66 | 226700.0 | 13.66 |
| 2020-12-24 | 13.78 | 13.43 | 13.65 | 13.63 | 167500.0 | 13.63 |
| 2020-12-23 | 13.72 | 13.45 | 13.45 | 13.64 | 347100.0 | 13.64 |
| 2020-12-22 | 13.87 | 13.32 | 13.82 | 13.34 | 449300.0 | 13.34 |
| 2020-12-21 | 14.04 | 13.56 | 14.04 | 13.87 | 1190700.0 | 13.87 |
| 2020-12-18 | 14.45 | 14.14 | 14.2 | 14.33 | 766700.0 | 14.33 |
| 2020-12-17 | 14.48 | 13.91 | 13.95 | 14.38 | 1727300.0 | 14.38 |
| 2020-12-16 | 13.46 | 13.1 | 13.39 | 13.4 | 625700.0 | 13.4 |
| 2020-12-15 | 13.51 | 13.23 | 13.43 | 13.45 | 569000.0 | 13.45 |
| 2020-12-14 | 13.61 | 13.16 | 13.45 | 13.25 | 574000.0 | 13.25 |
| 2020-12-11 | 13.42 | 12.94 | 13.13 | 13.39 | 561800.0 | 13.39 |
| 2020-12-10 | 13.49 | 12.91 | 12.91 | 13.4 | 533400.0 | 13.4 |
| 2020-12-09 | 13.41 | 12.95 | 13.39 | 12.99 | 422300.0 | 12.99 |
| 2020-12-08 | 13.37 | 12.93 | 12.93 | 13.19 | 553600.0 | 13.19 |
| 2020-12-07 | 13.23 | 12.87 | 13.2 | 13.12 | 1039900.0 | 13.12 |
| 2020-12-04 | 13.5 | 13.1 | 13.27 | 13.32 | 689600.0 | 13.32 |
| 2020-12-03 | 13.33 | 12.74 | 12.83 | 13.04 | 1108300.0 | 13.04 |
| 2020-12-02 | 12.93 | 12.59 | 12.83 | 12.83 | 550500.0 | 12.83 |
| 2020-12-01 | 13.18 | 12.74 | 12.84 | 12.85 | 984900.0 | 12.85 |
| 2020-11-30 | 12.83 | 12.31 | 12.83 | 12.64 | 705600.0 | 12.64 |
| 2020-11-27 | 13.0 | 12.71 | 12.8 | 12.89 | 236500.0 | 12.89 |
| 2020-11-25 | 13.24 | 12.71 | 13.24 | 12.8 | 891200.0 | 12.8 |
| 2020-11-24 | 13.43 | 12.86 | 13.0 | 13.34 | 1427300.0 | 13.34 |
| 2020-11-23 | 12.93 | 12.44 | 12.58 | 12.84 | 1534700.0 | 12.84 |
| 2020-11-20 | 12.28 | 11.72 | 11.92 | 12.22 | 949000.0 | 12.22 |
| 2020-11-19 | 12.12 | 11.73 | 12.08 | 11.92 | 961500.0 | 11.92 |
| 2020-11-18 | 12.3 | 11.96 | 11.99 | 12.06 | 929300.0 | 12.06 |
| 2020-11-17 | 12.01 | 11.64 | 11.9 | 11.99 | 534900.0 | 11.99 |
| 2020-11-16 | 12.2 | 11.36 | 11.36 | 12.18 | 1608100.0 | 12.18 |
| 2020-11-13 | 11.41 | 10.77 | 10.91 | 11.3 | 1108400.0 | 11.3 |
| 2020-11-12 | 11.18 | 10.66 | 11.06 | 10.74 | 1383100.0 | 10.74 |
| 2020-11-11 | 11.4 | 11.0 | 11.39 | 11.23 | 817200.0 | 11.23 |
| 2020-11-10 | 11.56 | 11.05 | 11.06 | 11.43 | 1139300.0 | 11.43 |
| 2020-11-09 | 11.29 | 10.34 | 10.49 | 11.01 | 2397300.0 | 11.01 |
| 2020-11-06 | 9.81 | 9.35 | 9.75 | 9.45 | 852700.0 | 9.45 |
| 2020-11-05 | 9.97 | 9.32 | 9.32 | 9.68 | 989700.0 | 9.68 |
| 2020-11-04 | 9.72 | 9.14 | 9.41 | 9.17 | 658300.0 | 9.17 |
| 2020-11-03 | 9.75 | 9.44 | 9.58 | 9.69 | 598400.0 | 9.69 |
| 2020-11-02 | 9.36 | 9.01 | 9.18 | 9.28 | 640500.0 | 9.28 |
| 2020-10-30 | 9.27 | 8.68 | 9.0 | 8.81 | 986000.0 | 8.81 |
| 2020-10-29 | 9.53 | 9.1 | 9.26 | 9.29 | 806600.0 | 9.29 |
| 2020-10-28 | 9.64 | 8.86 | 9.1 | 9.38 | 1320800.0 | 9.38 |
| 2020-10-27 | 10.52 | 9.22 | 10.06 | 9.8 | 2420400.0 | 9.8 |
| 2020-10-26 | 9.87 | 9.51 | 9.72 | 9.79 | 1197500.0 | 9.79 |
| 2020-10-23 | 10.71 | 9.95 | 10.21 | 10.0 | 1061100.0 | 10.0 |
| 2020-10-22 | 10.11 | 9.3 | 9.39 | 10.06 | 1231500.0 | 10.06 |
| 2020-10-21 | 9.65 | 9.29 | 9.61 | 9.33 | 787600.0 | 9.33 |
| 2020-10-20 | 9.93 | 9.24 | 9.36 | 9.71 | 1889800.0 | 9.71 |
| 2020-10-19 | 9.59 | 9.02 | 9.05 | 9.26 | 1088200.0 | 9.26 |
| 2020-10-16 | 9.14 | 8.8 | 8.92 | 9.0 | 637500.0 | 9.0 |
| 2020-10-15 | 8.9 | 8.05 | 8.39 | 8.86 | 727800.0 | 8.86 |
| 2020-10-14 | 8.75 | 8.57 | 8.57 | 8.71 | 305100.0 | 8.71 |
| 2020-10-13 | 8.8 | 8.51 | 8.63 | 8.56 | 315500.0 | 8.56 |
| 2020-10-12 | 9.19 | 8.77 | 9.16 | 8.81 | 444800.0 | 8.81 |
| 2020-10-09 | 9.27 | 8.87 | 9.02 | 9.23 | 892400.0 | 9.23 |
| 2020-10-08 | 8.92 | 8.56 | 8.64 | 8.91 | 910500.0 | 8.91 |
| 2020-10-07 | 8.6 | 8.2 | 8.2 | 8.57 | 903400.0 | 8.57 |
| 2020-10-06 | 8.77 | 7.96 | 8.65 | 8.0 | 1158500.0 | 8.0 |
| 2020-10-05 | 8.64 | 8.38 | 8.38 | 8.53 | 815000.0 | 8.53 |
| 2020-10-02 | 8.33 | 7.84 | 7.87 | 8.28 | 633500.0 | 8.28 |
| 2020-10-01 | 8.12 | 7.88 | 7.9 | 8.09 | 534400.0 | 8.09 |
| 2020-09-30 | 8.06 | 7.71 | 7.78 | 7.85 | 473900.0 | 7.85 |
| 2020-09-29 | 7.98 | 7.66 | 7.81 | 7.78 | 441500.0 | 7.78 |
| 2020-09-28 | 7.74 | 7.5 | 7.64 | 7.73 | 459300.0 | 7.73 |
| 2020-09-25 | 7.56 | 7.21 | 7.43 | 7.36 | 917700.0 | 7.36 |
| 2020-09-24 | 7.84 | 7.5 | 7.84 | 7.52 | 1241700.0 | 7.52 |
| 2020-09-23 | 8.12 | 7.81 | 7.85 | 7.86 | 1069700.0 | 7.86 |
| 2020-09-22 | 8.09 | 7.78 | 8.07 | 7.93 | 1220400.0 | 7.93 |
| 2020-09-21 | 8.4 | 7.95 | 8.37 | 7.99 | 1706600.0 | 7.99 |
| 2020-09-18 | 9.36 | 8.72 | 9.24 | 8.75 | 833500.0 | 8.75 |
| 2020-09-17 | 9.25 | 8.92 | 9.04 | 9.24 | 598900.0 | 9.24 |
| 2020-09-16 | 9.29 | 8.85 | 8.87 | 9.23 | 1382600.0 | 9.23 |
| 2020-09-15 | 8.93 | 8.34 | 8.68 | 8.77 | 906900.0 | 8.77 |
| 2020-09-14 | 8.65 | 8.14 | 8.25 | 8.65 | 1288800.0 | 8.65 |
| 2020-09-11 | 8.29 | 8.04 | 8.11 | 8.14 | 653500.0 | 8.14 |
| 2020-09-10 | 8.17 | 7.6 | 7.6 | 7.95 | 1924600.0 | 7.95 |
| 2020-09-09 | 7.91 | 7.41 | 7.8 | 7.6 | 1738100.0 | 7.6 |
| 2020-09-08 | 8.03 | 7.75 | 7.92 | 7.8 | 1275300.0 | 7.8 |
| 2020-09-04 | 8.32 | 7.98 | 8.07 | 8.13 | 1303700.0 | 8.13 |
| 2020-09-03 | 8.4 | 7.91 | 8.39 | 8.0 | 780200.0 | 8.0 |
| 2020-09-02 | 8.41 | 8.12 | 8.36 | 8.39 | 805500.0 | 8.39 |
| 2020-09-01 | 8.32 | 7.88 | 7.95 | 8.32 | 1057200.0 | 8.32 |
| 2020-08-31 | 8.34 | 8.01 | 8.26 | 8.01 | 574100.0 | 8.01 |
| 2020-08-28 | 8.26 | 7.95 | 8.07 | 8.2 | 414200.0 | 8.2 |
| 2020-08-27 | 8.25 | 7.88 | 8.04 | 8.05 | 770800.0 | 8.05 |
| 2020-08-26 | 8.25 | 8.01 | 8.01 | 8.05 | 506200.0 | 8.05 |
| 2020-08-25 | 8.28 | 7.91 | 8.13 | 8.14 | 630300.0 | 8.14 |
| 2020-08-24 | 8.11 | 7.78 | 7.81 | 8.09 | 497700.0 | 8.09 |
| 2020-08-21 | 7.94 | 7.66 | 7.9 | 7.72 | 958000.0 | 7.72 |
| 2020-08-20 | 8.09 | 7.83 | 8.02 | 8.0 | 533100.0 | 8.0 |
| 2020-08-19 | 8.49 | 8.05 | 8.24 | 8.08 | 655900.0 | 8.08 |
| 2020-08-18 | 8.45 | 8.12 | 8.39 | 8.18 | 514100.0 | 8.18 |
| 2020-08-17 | 8.47 | 8.2 | 8.24 | 8.32 | 588700.0 | 8.32 |
| 2020-08-14 | 8.37 | 8.13 | 8.28 | 8.18 | 499600.0 | 8.18 |
| 2020-08-13 | 8.73 | 8.21 | 8.7 | 8.3 | 863600.0 | 8.3 |
| 2020-08-12 | 9.11 | 8.66 | 9.07 | 8.73 | 883300.0 | 8.73 |
| 2020-08-11 | 9.59 | 8.78 | 9.05 | 8.89 | 1525600.0 | 8.89 |
| 2020-08-10 | 8.86 | 8.37 | 8.37 | 8.85 | 1018700.0 | 8.85 |
| 2020-08-07 | 8.49 | 8.19 | 8.38 | 8.3 | 514000.0 | 8.3 |
| 2020-08-06 | 8.45 | 8.16 | 8.29 | 8.42 | 1140700.0 | 8.42 |
| 2020-08-05 | 8.7 | 8.25 | 8.41 | 8.34 | 1782600.0 | 8.34 |
| 2020-08-04 | 8.36 | 8.15 | 8.18 | 8.3 | 670600.0 | 8.3 |
| 2020-08-03 | 8.33 | 7.93 | 8.18 | 8.21 | 1209600.0 | 8.21 |
| 2020-07-31 | 8.33 | 7.79 | 8.23 | 8.01 | 1415400.0 | 8.01 |
| 2020-07-30 | 8.5 | 8.07 | 8.44 | 8.32 | 1195600.0 | 8.32 |
| 2020-07-29 | 8.96 | 8.66 | 8.83 | 8.68 | 686100.0 | 8.68 |
| 2020-07-28 | 9.0 | 8.72 | 8.87 | 8.73 | 516300.0 | 8.73 |
| 2020-07-27 | 8.95 | 8.74 | 8.88 | 8.92 | 485100.0 | 8.92 |
| 2020-07-24 | 8.93 | 8.65 | 8.8 | 8.82 | 1972500.0 | 8.82 |
| 2020-07-23 | 9.32 | 8.8 | 9.13 | 8.88 | 1360500.0 | 8.88 |
| 2020-07-22 | 9.75 | 8.52 | 9.2 | 9.15 | 2830400.0 | 9.15 |
| 2020-07-21 | 9.36 | 8.98 | 8.98 | 9.27 | 1466700.0 | 9.27 |
| 2020-07-20 | 8.99 | 8.7 | 8.82 | 8.83 | 490900.0 | 8.83 |
| 2020-07-17 | 9.12 | 8.8 | 8.88 | 8.88 | 864700.0 | 8.88 |
| 2020-07-16 | 9.01 | 8.59 | 8.75 | 8.88 | 804500.0 | 8.88 |
| 2020-07-15 | 8.8 | 8.42 | 8.61 | 8.7 | 1083800.0 | 8.7 |
| 2020-07-14 | 8.42 | 7.99 | 8.1 | 8.39 | 1067900.0 | 8.39 |
| 2020-07-13 | 8.31 | 8.0 | 8.21 | 8.01 | 845800.0 | 8.01 |
| 2020-07-10 | 8.03 | 7.63 | 7.72 | 8.0 | 512600.0 | 8.0 |
| 2020-07-09 | 7.92 | 7.64 | 7.89 | 7.76 | 1027400.0 | 7.76 |
| 2020-07-08 | 7.9 | 7.58 | 7.73 | 7.88 | 1180500.0 | 7.88 |
| 2020-07-07 | 7.89 | 7.63 | 7.64 | 7.71 | 1414800.0 | 7.71 |
| 2020-07-06 | 7.81 | 7.46 | 7.71 | 7.8 | 1060300.0 | 7.8 |
| 2020-07-02 | 7.99 | 7.38 | 7.52 | 7.4 | 1161000.0 | 7.4 |
| 2020-07-01 | 7.81 | 7.18 | 7.71 | 7.25 | 1051400.0 | 7.25 |
| 2020-06-30 | 7.85 | 7.5 | 7.72 | 7.68 | 1037300.0 | 7.68 |
| 2020-06-29 | 7.78 | 7.44 | 7.58 | 7.77 | 1258300.0 | 7.77 |
| 2020-06-26 | 7.86 | 7.32 | 7.67 | 7.49 | 1474200.0 | 7.49 |
| 2020-06-25 | 7.88 | 7.5 | 7.64 | 7.84 | 839300.0 | 7.84 |
| 2020-06-24 | 7.85 | 7.4 | 7.85 | 7.6 | 1454300.0 | 7.6 |
| 2020-06-23 | 8.2 | 7.7 | 7.86 | 8.03 | 1613500.0 | 8.03 |
| 2020-06-22 | 7.79 | 7.39 | 7.76 | 7.74 | 1047100.0 | 7.74 |
| 2020-06-19 | 8.35 | 7.68 | 8.28 | 7.84 | 945200.0 | 7.84 |
| 2020-06-18 | 8.46 | 7.99 | 8.2 | 8.1 | 1157600.0 | 8.1 |
| 2020-06-17 | 8.93 | 8.23 | 8.9 | 8.45 | 1871300.0 | 8.45 |
| 2020-06-16 | 9.23 | 8.6 | 9.21 | 8.9 | 1664800.0 | 8.9 |
| 2020-06-15 | 8.55 | 7.42 | 7.5 | 8.5 | 1455200.0 | 8.5 |
| 2020-06-12 | 8.07 | 7.51 | 7.81 | 7.99 | 1276100.0 | 7.99 |
| 2020-06-11 | 8.19 | 7.29 | 7.85 | 7.32 | 1823700.0 | 7.32 |
| 2020-06-10 | 9.03 | 8.24 | 9.0 | 8.49 | 2622000.0 | 8.49 |
| 2020-06-09 | 9.44 | 8.94 | 9.42 | 9.05 | 1373200.0 | 9.05 |
| 2020-06-08 | 10.09 | 9.63 | 9.91 | 9.75 | 2001200.0 | 9.75 |
| 2020-06-05 | 10.2 | 9.49 | 9.95 | 9.55 | 3073200.0 | 9.55 |
| 2020-06-04 | 10.06 | 9.5 | 9.61 | 9.56 | 1975500.0 | 9.56 |
| 2020-06-03 | 9.8 | 9.0 | 9.37 | 9.55 | 2514300.0 | 9.55 |
| 2020-06-02 | 8.86 | 8.25 | 8.3 | 8.81 | 1915800.0 | 8.81 |
| 2020-06-01 | 8.39 | 7.99 | 8.26 | 8.11 | 1802000.0 | 8.11 |
| 2020-05-29 | 8.52 | 8.05 | 8.41 | 8.21 | 5951900.0 | 8.21 |
| 2020-05-28 | 9.02 | 8.47 | 8.91 | 8.56 | 1650200.0 | 8.56 |
| 2020-05-27 | 8.76 | 8.13 | 8.5 | 8.72 | 1573800.0 | 8.72 |
| 2020-05-26 | 8.59 | 8.0 | 8.47 | 8.13 | 2163900.0 | 8.13 |
| 2020-05-22 | 7.84 | 7.42 | 7.74 | 7.81 | 848400.0 | 7.81 |
| 2020-05-21 | 7.89 | 7.48 | 7.79 | 7.7 | 874100.0 | 7.7 |
| 2020-05-20 | 8.0 | 7.36 | 7.36 | 7.89 | 1842700.0 | 7.89 |
| 2020-05-19 | 7.72 | 7.01 | 7.51 | 7.08 | 1794200.0 | 7.08 |
| 2020-05-18 | 7.52 | 6.72 | 6.75 | 7.45 | 1853500.0 | 7.45 |
| 2020-05-15 | 6.49 | 6.08 | 6.18 | 6.31 | 1538500.0 | 6.31 |
| 2020-05-14 | 6.54 | 5.71 | 5.92 | 6.27 | 1085700.0 | 6.27 |
| 2020-05-13 | 6.75 | 6.0 | 6.66 | 6.16 | 1507200.0 | 6.16 |
| 2020-05-12 | 7.38 | 6.64 | 7.26 | 6.66 | 839300.0 | 6.66 |
| 2020-05-11 | 7.53 | 6.9 | 7.5 | 7.07 | 1002500.0 | 7.07 |
| 2020-05-08 | 7.74 | 7.26 | 7.34 | 7.63 | 910000.0 | 7.63 |
| 2020-05-07 | 7.19 | 6.91 | 6.97 | 7.07 | 857100.0 | 7.07 |
| 2020-05-06 | 7.4 | 6.79 | 7.22 | 6.8 | 945200.0 | 6.8 |
| 2020-05-05 | 7.68 | 7.15 | 7.2 | 7.15 | 1143600.0 | 7.15 |
| 2020-05-04 | 7.43 | 6.77 | 7.16 | 7.19 | 793300.0 | 7.19 |
| 2020-05-01 | 7.78 | 6.95 | 7.48 | 7.06 | 1537900.0 | 7.06 |
| 2020-04-30 | 8.29 | 7.54 | 8.18 | 7.76 | 2928700.0 | 7.76 |
| 2020-04-29 | 8.52 | 7.16 | 7.24 | 8.4 | 4508100.0 | 8.4 |
| 2020-04-28 | 7.01 | 6.33 | 6.94 | 6.72 | 4083100.0 | 6.72 |
| 2020-04-27 | 7.03 | 5.7 | 5.82 | 6.73 | 1911400.0 | 6.73 |
| 2020-04-24 | 6.13 | 5.7 | 6.02 | 5.76 | 834400.0 | 5.76 |
| 2020-04-23 | 6.14 | 5.82 | 5.96 | 6.0 | 1118100.0 | 6.0 |
| 2020-04-22 | 5.91 | 5.68 | 5.7 | 5.84 | 1233300.0 | 5.84 |
| 2020-04-21 | 5.79 | 5.47 | 5.6 | 5.56 | 1099100.0 | 5.56 |
| 2020-04-20 | 6.13 | 5.65 | 5.75 | 5.84 | 701800.0 | 5.84 |
| 2020-04-17 | 6.52 | 5.84 | 6.03 | 5.92 | 1375900.0 | 5.92 |
| 2020-04-16 | 5.84 | 5.27 | 5.84 | 5.51 | 661600.0 | 5.51 |
| 2020-04-15 | 6.19 | 5.68 | 5.97 | 5.89 | 1030800.0 | 5.89 |
| 2020-04-14 | 6.99 | 6.17 | 6.6 | 6.25 | 1138200.0 | 6.25 |
| 2020-04-13 | 6.85 | 6.28 | 6.8 | 6.48 | 733700.0 | 6.48 |
| 2020-04-09 | 7.3 | 6.18 | 6.2 | 6.74 | 2853400.0 | 6.74 |
| 2020-04-08 | 6.15 | 5.32 | 5.35 | 6.1 | 1738000.0 | 6.1 |
| 2020-04-07 | 5.9 | 5.19 | 5.31 | 5.29 | 3091200.0 | 5.29 |
| 2020-04-06 | 5.53 | 4.99 | 5.33 | 5.01 | 2157400.0 | 5.01 |
| 2020-04-03 | 5.11 | 4.65 | 5.1 | 4.92 | 2172500.0 | 4.92 |
| 2020-04-02 | 5.39 | 4.91 | 5.31 | 5.12 | 964400.0 | 5.12 |
| 2020-04-01 | 5.68 | 4.76 | 5.0 | 4.94 | 1395700.0 | 4.94 |
| 2020-03-31 | 5.55 | 5.09 | 5.17 | 5.21 | 1832400.0 | 5.21 |
| 2020-03-30 | 5.49 | 5.07 | 5.38 | 5.17 | 1277000.0 | 5.17 |
| 2020-03-27 | 6.19 | 5.0 | 6.12 | 5.37 | 1541500.0 | 5.37 |
| 2020-03-26 | 6.85 | 6.38 | 6.57 | 6.47 | 1729400.0 | 6.47 |
| 2020-03-25 | 7.33 | 5.87 | 6.08 | 6.85 | 3974600.0 | 6.85 |
| 2020-03-24 | 6.23 | 4.71 | 4.71 | 5.81 | 1777300.0 | 5.81 |
| 2020-03-23 | 4.43 | 4.04 | 4.2 | 4.28 | 2515700.0 | 4.28 |
| 2020-03-20 | 5.0 | 4.0 | 4.67 | 4.13 | 2743600.0 | 4.13 |
| 2020-03-19 | 4.95 | 4.05 | 4.14 | 4.62 | 4448700.0 | 4.62 |
| 2020-03-18 | 5.72 | 3.9 | 5.54 | 4.22 | 2782700.0 | 4.22 |
| 2020-03-17 | 6.23 | 5.01 | 5.06 | 6.02 | 3318100.0 | 6.02 |
| 2020-03-16 | 5.95 | 4.85 | 5.95 | 4.93 | 3724400.0 | 4.93 |
| 2020-03-13 | 7.2 | 5.27 | 7.09 | 6.76 | 4699500.0 | 6.76 |
| 2020-03-12 | 7.0 | 5.78 | 6.61 | 6.56 | 3835400.0 | 6.56 |
| 2020-03-11 | 8.01 | 7.28 | 7.91 | 7.45 | 2814600.0 | 7.45 |
| 2020-03-10 | 8.41 | 7.52 | 8.29 | 8.28 | 3379100.0 | 8.28 |
| 2020-03-09 | 8.46 | 7.81 | 8.4 | 7.82 | 3973700.0 | 7.82 |
| 2020-03-06 | 9.9 | 9.3 | 9.82 | 9.52 | 3759100.0 | 9.52 |
| 2020-03-05 | 11.47 | 10.01 | 11.45 | 10.17 | 4031400.0 | 10.17 |
| 2020-03-04 | 12.11 | 11.69 | 12.0 | 11.91 | 1675800.0 | 11.91 |
| 2020-03-03 | 13.01 | 11.64 | 12.58 | 11.72 | 2139500.0 | 11.72 |
| 2020-03-02 | 12.69 | 11.96 | 12.42 | 12.66 | 2093300.0 | 12.66 |
| 2020-02-28 | 12.44 | 11.07 | 11.3 | 12.4 | 3436800.0 | 12.4 |
| 2020-02-27 | 12.49 | 11.34 | 12.03 | 11.89 | 3277400.0 | 11.89 |
| 2020-02-26 | 13.26 | 12.25 | 12.95 | 12.38 | 1926300.0 | 12.38 |
| 2020-02-25 | 13.58 | 12.43 | 13.48 | 12.85 | 2581500.0 | 12.85 |
| 2020-02-24 | 13.83 | 13.21 | 13.59 | 13.39 | 1938600.0 | 13.39 |
| 2020-02-21 | 14.68 | 14.09 | 14.35 | 14.42 | 2545500.0 | 14.42 |
| 2020-02-20 | 14.43 | 13.69 | 14.01 | 14.2 | 5051200.0 | 14.2 |
| 2020-02-19 | 12.89 | 12.03 | 12.78 | 12.2 | 2427500.0 | 12.2 |
| 2020-02-18 | 12.9 | 12.57 | 12.82 | 12.71 | 744100.0 | 12.71 |