| 名前 | CatchMark Timber Trust Inc. Class A Common Stock |
| ティッカー | CTT |
| 国 | United States |
| 上場年 | 2013.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.03 | 10.57 | 10.91 | 10.62 | 284800.0 | 10.62 |
| 2021-02-12 | 10.83 | 10.13 | 10.59 | 10.51 | 821400.0 | 10.51 |
| 2021-02-11 | 11.43 | 11.15 | 11.17 | 11.39 | 300100.0 | 11.39 |
| 2021-02-10 | 11.2 | 10.94 | 11.07 | 11.15 | 264700.0 | 11.15 |
| 2021-02-09 | 11.07 | 10.75 | 10.85 | 10.94 | 292500.0 | 10.94 |
| 2021-02-08 | 10.87 | 10.51 | 10.69 | 10.85 | 433300.0 | 10.85 |
| 2021-02-05 | 10.69 | 10.08 | 10.65 | 10.41 | 702700.0 | 10.41 |
| 2021-02-04 | 9.9 | 9.51 | 9.55 | 9.81 | 222100.0 | 9.81 |
| 2021-02-03 | 9.63 | 9.34 | 9.52 | 9.54 | 178600.0 | 9.54 |
| 2021-02-02 | 9.53 | 9.27 | 9.34 | 9.45 | 180300.0 | 9.45 |
| 2021-02-01 | 9.29 | 8.94 | 9.13 | 9.28 | 168400.0 | 9.28 |
| 2021-01-29 | 9.3 | 9.08 | 9.16 | 9.12 | 193500.0 | 9.12 |
| 2021-01-28 | 9.35 | 9.02 | 9.11 | 9.21 | 200400.0 | 9.21 |
| 2021-01-27 | 9.4 | 9.05 | 9.36 | 9.08 | 270800.0 | 9.08 |
| 2021-01-26 | 9.8 | 9.4 | 9.75 | 9.49 | 189100.0 | 9.49 |
| 2021-01-25 | 9.7 | 9.31 | 9.64 | 9.65 | 270100.0 | 9.65 |
| 2021-01-22 | 9.72 | 9.43 | 9.63 | 9.72 | 157000.0 | 9.72 |
| 2021-01-21 | 9.79 | 9.43 | 9.67 | 9.7 | 212100.0 | 9.7 |
| 2021-01-20 | 9.76 | 9.6 | 9.61 | 9.67 | 92200.0 | 9.67 |
| 2021-01-19 | 9.75 | 9.48 | 9.66 | 9.64 | 328600.0 | 9.64 |
| 2021-01-15 | 9.59 | 9.37 | 9.5 | 9.53 | 133900.0 | 9.53 |
| 2021-01-14 | 9.75 | 9.53 | 9.62 | 9.56 | 206300.0 | 9.56 |
| 2021-01-13 | 9.6 | 9.35 | 9.5 | 9.57 | 151200.0 | 9.57 |
| 2021-01-12 | 9.45 | 9.29 | 9.42 | 9.45 | 393800.0 | 9.45 |
| 2021-01-11 | 9.5 | 9.3 | 9.42 | 9.41 | 151400.0 | 9.41 |
| 2021-01-08 | 9.62 | 9.39 | 9.55 | 9.48 | 121800.0 | 9.48 |
| 2021-01-07 | 9.58 | 9.31 | 9.45 | 9.54 | 175000.0 | 9.54 |
| 2021-01-06 | 9.55 | 9.24 | 9.3 | 9.48 | 216500.0 | 9.48 |
| 2021-01-05 | 9.32 | 9.04 | 9.05 | 9.15 | 217100.0 | 9.15 |
| 2021-01-04 | 9.46 | 9.05 | 9.42 | 9.08 | 206500.0 | 9.08 |
| 2020-12-31 | 9.41 | 9.1 | 9.2 | 9.36 | 164600.0 | 9.36 |
| 2020-12-30 | 9.33 | 9.16 | 9.16 | 9.21 | 145000.0 | 9.21 |
| 2020-12-29 | 9.53 | 9.14 | 9.35 | 9.19 | 245400.0 | 9.19 |
| 2020-12-28 | 9.52 | 9.31 | 9.34 | 9.34 | 164600.0 | 9.34 |
| 2020-12-24 | 9.36 | 9.1 | 9.13 | 9.25 | 77500.0 | 9.25 |
| 2020-12-23 | 9.3 | 9.1 | 9.26 | 9.15 | 204300.0 | 9.15 |
| 2020-12-22 | 9.19 | 8.97 | 9.11 | 9.1 | 265200.0 | 9.1 |
| 2020-12-21 | 9.45 | 9.05 | 9.35 | 9.11 | 369200.0 | 9.11 |
| 2020-12-18 | 10.15 | 9.45 | 10.14 | 9.46 | 1243400.0 | 9.46 |
| 2020-12-17 | 10.25 | 9.98 | 10.05 | 10.16 | 355500.0 | 10.16 |
| 2020-12-16 | 10.05 | 9.9 | 10.0 | 9.98 | 280700.0 | 9.98 |
| 2020-12-15 | 10.0 | 9.76 | 9.95 | 9.97 | 287800.0 | 9.97 |
| 2020-12-14 | 9.87 | 9.49 | 9.49 | 9.86 | 589300.0 | 9.86 |
| 2020-12-11 | 9.43 | 9.18 | 9.25 | 9.43 | 135100.0 | 9.43 |
| 2020-12-10 | 9.34 | 9.25 | 9.31 | 9.28 | 164800.0 | 9.28 |
| 2020-12-09 | 9.45 | 9.29 | 9.41 | 9.34 | 192500.0 | 9.34 |
| 2020-12-08 | 9.43 | 9.28 | 9.28 | 9.33 | 283100.0 | 9.33 |
| 2020-12-07 | 9.64 | 9.32 | 9.5 | 9.39 | 225800.0 | 9.39 |
| 2020-12-04 | 9.41 | 9.25 | 9.33 | 9.41 | 251400.0 | 9.41 |
| 2020-12-03 | 9.39 | 9.18 | 9.35 | 9.24 | 260200.0 | 9.24 |
| 2020-12-02 | 9.55 | 9.36 | 9.49 | 9.37 | 193100.0 | 9.37 |
| 2020-12-01 | 9.86 | 9.46 | 9.62 | 9.5 | 277600.0 | 9.5 |
| 2020-11-30 | 9.77 | 9.48 | 9.65 | 9.59 | 218000.0 | 9.59 |
| 2020-11-27 | 9.83 | 9.47 | 9.76 | 9.62 | 123500.0 | 9.62 |
| 2020-11-25 | 10.0 | 9.84 | 10.0 | 9.87 | 154900.0 | 9.73 |
| 2020-11-24 | 9.96 | 9.73 | 9.87 | 9.94 | 357900.0 | 9.8 |
| 2020-11-23 | 10.0 | 9.72 | 9.88 | 9.76 | 205600.0 | 9.63 |
| 2020-11-20 | 9.83 | 9.56 | 9.6 | 9.81 | 262600.0 | 9.68 |
| 2020-11-19 | 9.82 | 9.39 | 9.73 | 9.61 | 277900.0 | 9.48 |
| 2020-11-18 | 9.88 | 9.67 | 9.76 | 9.79 | 366300.0 | 9.66 |
| 2020-11-17 | 9.79 | 9.31 | 9.4 | 9.65 | 190400.0 | 9.52 |
| 2020-11-16 | 9.55 | 9.2 | 9.2 | 9.53 | 229900.0 | 9.4 |
| 2020-11-13 | 9.17 | 8.85 | 8.92 | 9.12 | 237800.0 | 9.0 |
| 2020-11-12 | 9.18 | 8.72 | 9.01 | 8.83 | 481400.0 | 8.71 |
| 2020-11-11 | 9.31 | 8.89 | 9.04 | 9.1 | 144000.0 | 8.98 |
| 2020-11-10 | 9.22 | 8.85 | 8.99 | 9.04 | 295500.0 | 8.92 |
| 2020-11-09 | 9.79 | 8.9 | 9.26 | 8.91 | 291800.0 | 8.79 |
| 2020-11-06 | 8.94 | 8.7 | 8.85 | 8.83 | 234100.0 | 8.71 |
| 2020-11-05 | 8.9 | 8.69 | 8.72 | 8.81 | 146200.0 | 8.69 |
| 2020-11-04 | 8.9 | 8.6 | 8.77 | 8.64 | 201300.0 | 8.52 |
| 2020-11-03 | 8.95 | 8.61 | 8.79 | 8.91 | 244300.0 | 8.79 |
| 2020-11-02 | 8.82 | 8.46 | 8.7 | 8.64 | 161700.0 | 8.52 |
| 2020-10-30 | 9.19 | 8.43 | 8.88 | 8.69 | 298100.0 | 8.57 |
| 2020-10-29 | 8.42 | 7.92 | 8.05 | 8.38 | 243000.0 | 8.27 |
| 2020-10-28 | 8.22 | 7.98 | 8.06 | 8.09 | 234600.0 | 7.98 |
| 2020-10-27 | 8.35 | 8.04 | 8.23 | 8.05 | 298300.0 | 7.94 |
| 2020-10-26 | 8.36 | 8.15 | 8.24 | 8.27 | 301000.0 | 8.16 |
| 2020-10-23 | 8.4 | 8.25 | 8.28 | 8.31 | 178100.0 | 8.2 |
| 2020-10-22 | 8.29 | 8.15 | 8.23 | 8.22 | 317400.0 | 8.11 |
| 2020-10-21 | 8.48 | 8.28 | 8.36 | 8.29 | 153400.0 | 8.18 |
| 2020-10-20 | 8.48 | 8.25 | 8.28 | 8.41 | 238100.0 | 8.29 |
| 2020-10-19 | 8.61 | 8.25 | 8.44 | 8.25 | 270600.0 | 8.14 |
| 2020-10-16 | 8.74 | 8.3 | 8.63 | 8.48 | 485400.0 | 8.36 |
| 2020-10-15 | 8.76 | 8.6 | 8.68 | 8.67 | 212700.0 | 8.55 |
| 2020-10-14 | 8.82 | 8.64 | 8.74 | 8.72 | 460100.0 | 8.6 |
| 2020-10-13 | 8.84 | 8.65 | 8.8 | 8.68 | 185800.0 | 8.56 |
| 2020-10-12 | 8.96 | 8.82 | 8.89 | 8.89 | 193800.0 | 8.77 |
| 2020-10-09 | 9.15 | 8.89 | 9.12 | 8.9 | 312700.0 | 8.78 |
| 2020-10-08 | 9.25 | 9.04 | 9.19 | 9.06 | 416500.0 | 8.94 |
| 2020-10-07 | 9.16 | 8.97 | 8.97 | 9.12 | 190500.0 | 9.0 |
| 2020-10-06 | 9.07 | 8.72 | 9.05 | 8.93 | 358200.0 | 8.81 |
| 2020-10-05 | 9.23 | 8.82 | 9.04 | 8.92 | 165300.0 | 8.8 |
| 2020-10-02 | 9.0 | 8.75 | 8.75 | 8.97 | 291400.0 | 8.85 |
| 2020-10-01 | 9.14 | 8.88 | 8.96 | 8.93 | 327900.0 | 8.81 |
| 2020-09-30 | 9.24 | 8.82 | 9.21 | 8.93 | 238100.0 | 8.81 |
| 2020-09-29 | 9.25 | 8.97 | 9.01 | 9.18 | 145200.0 | 9.05 |
| 2020-09-28 | 9.07 | 8.77 | 8.77 | 9.01 | 117200.0 | 8.89 |
| 2020-09-25 | 8.7 | 8.46 | 8.46 | 8.65 | 148100.0 | 8.53 |
| 2020-09-24 | 8.61 | 8.41 | 8.54 | 8.46 | 356200.0 | 8.34 |
| 2020-09-23 | 8.93 | 8.49 | 8.9 | 8.5 | 199600.0 | 8.38 |
| 2020-09-22 | 9.07 | 8.71 | 8.76 | 8.95 | 203300.0 | 8.83 |
| 2020-09-21 | 9.0 | 8.43 | 9.0 | 8.68 | 336800.0 | 8.56 |
| 2020-09-18 | 9.42 | 8.9 | 9.36 | 9.17 | 584900.0 | 9.04 |
| 2020-09-17 | 9.37 | 9.14 | 9.32 | 9.3 | 197700.0 | 9.17 |
| 2020-09-16 | 9.45 | 9.29 | 9.32 | 9.32 | 243900.0 | 9.19 |
| 2020-09-15 | 9.6 | 9.3 | 9.35 | 9.3 | 158200.0 | 9.17 |
| 2020-09-14 | 9.32 | 8.96 | 9.01 | 9.28 | 164100.0 | 9.15 |
| 2020-09-11 | 9.34 | 9.0 | 9.34 | 9.04 | 177100.0 | 8.92 |
| 2020-09-10 | 9.6 | 9.33 | 9.53 | 9.34 | 196000.0 | 9.21 |
| 2020-09-09 | 9.6 | 9.4 | 9.41 | 9.51 | 187100.0 | 9.38 |
| 2020-09-08 | 9.65 | 9.36 | 9.6 | 9.37 | 164700.0 | 9.24 |
| 2020-09-04 | 9.9 | 9.53 | 9.9 | 9.68 | 182900.0 | 9.55 |
| 2020-09-03 | 10.03 | 9.71 | 9.98 | 9.77 | 174600.0 | 9.64 |
| 2020-09-02 | 10.0 | 9.86 | 10.0 | 9.96 | 132000.0 | 9.82 |
| 2020-09-01 | 10.01 | 9.71 | 9.85 | 10.0 | 137500.0 | 9.86 |
| 2020-08-31 | 10.09 | 9.81 | 10.0 | 9.93 | 266400.0 | 9.79 |
| 2020-08-28 | 10.11 | 9.9 | 10.06 | 10.09 | 166700.0 | 9.95 |
| 2020-08-27 | 10.29 | 10.03 | 10.1 | 10.14 | 311300.0 | 9.87 |
| 2020-08-26 | 10.14 | 9.96 | 10.09 | 10.01 | 183000.0 | 9.74 |
| 2020-08-25 | 10.3 | 10.06 | 10.29 | 10.15 | 140700.0 | 9.88 |
| 2020-08-24 | 10.28 | 10.09 | 10.26 | 10.22 | 227400.0 | 9.95 |
| 2020-08-21 | 10.42 | 9.98 | 10.38 | 10.11 | 514200.0 | 9.84 |
| 2020-08-20 | 10.49 | 10.22 | 10.45 | 10.38 | 166200.0 | 10.1 |
| 2020-08-19 | 10.44 | 10.27 | 10.42 | 10.44 | 241000.0 | 10.16 |
| 2020-08-18 | 10.27 | 10.13 | 10.25 | 10.25 | 208800.0 | 9.98 |
| 2020-08-17 | 10.17 | 9.94 | 9.94 | 10.16 | 248500.0 | 9.89 |
| 2020-08-14 | 10.13 | 9.78 | 9.78 | 9.93 | 123600.0 | 9.66 |
| 2020-08-13 | 10.08 | 9.72 | 10.0 | 9.88 | 172100.0 | 9.62 |
| 2020-08-12 | 10.19 | 10.01 | 10.05 | 10.03 | 132700.0 | 9.76 |
| 2020-08-11 | 10.16 | 9.92 | 10.13 | 9.95 | 134600.0 | 9.68 |
| 2020-08-10 | 10.11 | 9.73 | 9.77 | 9.93 | 230900.0 | 9.66 |
| 2020-08-07 | 9.96 | 9.56 | 9.56 | 9.7 | 292900.0 | 9.44 |
| 2020-08-06 | 9.7 | 9.45 | 9.66 | 9.57 | 188800.0 | 9.31 |
| 2020-08-05 | 9.7 | 9.5 | 9.6 | 9.56 | 120400.0 | 9.3 |
| 2020-08-04 | 9.67 | 8.77 | 9.13 | 9.6 | 396900.0 | 9.34 |
| 2020-08-03 | 10.0 | 9.56 | 9.8 | 9.93 | 170000.0 | 9.66 |
| 2020-07-31 | 10.0 | 9.54 | 9.97 | 9.76 | 176100.0 | 9.5 |
| 2020-07-30 | 10.02 | 9.8 | 10.02 | 10.0 | 175900.0 | 9.73 |
| 2020-07-29 | 10.14 | 9.87 | 9.87 | 10.07 | 185200.0 | 9.8 |
| 2020-07-28 | 9.92 | 9.46 | 9.46 | 9.87 | 166600.0 | 9.61 |
| 2020-07-27 | 9.57 | 9.35 | 9.38 | 9.54 | 272700.0 | 9.28 |
| 2020-07-24 | 9.76 | 9.4 | 9.7 | 9.43 | 159800.0 | 9.18 |
| 2020-07-23 | 9.77 | 9.58 | 9.73 | 9.68 | 125200.0 | 9.42 |
| 2020-07-22 | 9.92 | 9.6 | 9.61 | 9.71 | 228800.0 | 9.45 |
| 2020-07-21 | 10.01 | 9.62 | 9.92 | 9.73 | 219900.0 | 9.47 |
| 2020-07-20 | 9.83 | 9.46 | 9.61 | 9.75 | 151900.0 | 9.49 |
| 2020-07-17 | 9.7 | 9.36 | 9.44 | 9.61 | 141900.0 | 9.35 |
| 2020-07-16 | 9.65 | 9.35 | 9.6 | 9.45 | 121000.0 | 9.2 |
| 2020-07-15 | 9.8 | 9.44 | 9.45 | 9.61 | 254600.0 | 9.35 |
| 2020-07-14 | 9.31 | 9.12 | 9.25 | 9.29 | 182600.0 | 9.04 |
| 2020-07-13 | 9.39 | 8.96 | 9.27 | 9.21 | 228100.0 | 8.96 |
| 2020-07-10 | 9.42 | 8.75 | 8.87 | 9.2 | 496300.0 | 8.95 |
| 2020-07-09 | 8.62 | 8.2 | 8.62 | 8.32 | 190700.0 | 8.1 |
| 2020-07-08 | 8.79 | 8.35 | 8.62 | 8.7 | 171800.0 | 8.47 |
| 2020-07-07 | 8.86 | 8.55 | 8.7 | 8.66 | 149800.0 | 8.43 |
| 2020-07-06 | 9.13 | 8.69 | 9.13 | 8.86 | 125500.0 | 8.62 |
| 2020-07-02 | 9.0 | 8.6 | 8.78 | 8.9 | 210400.0 | 8.66 |
| 2020-07-01 | 8.9 | 8.6 | 8.83 | 8.75 | 185400.0 | 8.52 |
| 2020-06-30 | 8.88 | 8.61 | 8.64 | 8.85 | 206400.0 | 8.61 |
| 2020-06-29 | 8.76 | 8.42 | 8.56 | 8.74 | 134200.0 | 8.51 |
| 2020-06-26 | 8.47 | 7.96 | 8.2 | 8.42 | 590700.0 | 8.19 |
| 2020-06-25 | 8.57 | 8.16 | 8.41 | 8.3 | 297100.0 | 8.08 |
| 2020-06-24 | 8.65 | 8.24 | 8.3 | 8.52 | 380300.0 | 8.29 |
| 2020-06-23 | 8.69 | 8.43 | 8.69 | 8.46 | 114600.0 | 8.23 |
| 2020-06-22 | 8.59 | 8.3 | 8.4 | 8.55 | 127000.0 | 8.32 |
| 2020-06-19 | 8.65 | 8.41 | 8.43 | 8.55 | 319200.0 | 8.32 |
| 2020-06-18 | 8.49 | 8.24 | 8.28 | 8.4 | 115500.0 | 8.17 |
| 2020-06-17 | 8.82 | 8.38 | 8.81 | 8.46 | 130300.0 | 8.23 |
| 2020-06-16 | 8.99 | 8.6 | 8.92 | 8.79 | 206400.0 | 8.55 |
| 2020-06-15 | 8.51 | 8.08 | 8.13 | 8.5 | 188100.0 | 8.27 |
| 2020-06-12 | 8.68 | 8.13 | 8.38 | 8.44 | 321100.0 | 8.21 |
| 2020-06-11 | 8.23 | 7.9 | 8.0 | 7.99 | 492100.0 | 7.78 |
| 2020-06-10 | 9.06 | 8.43 | 8.96 | 8.51 | 128000.0 | 8.28 |
| 2020-06-09 | 9.02 | 8.74 | 8.75 | 8.95 | 143100.0 | 8.71 |
| 2020-06-08 | 9.19 | 8.9 | 9.01 | 9.0 | 193900.0 | 8.76 |
| 2020-06-05 | 9.44 | 8.87 | 9.17 | 8.95 | 263100.0 | 8.71 |
| 2020-06-04 | 8.83 | 8.62 | 8.73 | 8.8 | 255600.0 | 8.56 |
| 2020-06-03 | 8.81 | 8.3 | 8.3 | 8.76 | 398700.0 | 8.53 |
| 2020-06-02 | 8.24 | 8.0 | 8.13 | 8.06 | 151400.0 | 7.84 |
| 2020-06-01 | 8.15 | 7.84 | 7.96 | 7.98 | 207000.0 | 7.77 |
| 2020-05-29 | 8.3 | 7.76 | 8.07 | 7.85 | 289700.0 | 7.64 |
| 2020-05-28 | 8.58 | 8.19 | 8.51 | 8.26 | 179600.0 | 8.04 |
| 2020-05-27 | 8.61 | 8.17 | 8.56 | 8.42 | 292800.0 | 8.06 |
| 2020-05-26 | 8.44 | 8.05 | 8.15 | 8.31 | 283000.0 | 7.96 |
| 2020-05-22 | 7.84 | 7.53 | 7.69 | 7.75 | 162400.0 | 7.42 |
| 2020-05-21 | 7.7 | 7.4 | 7.43 | 7.58 | 245200.0 | 7.26 |
| 2020-05-20 | 7.59 | 7.2 | 7.25 | 7.5 | 215000.0 | 7.18 |
| 2020-05-19 | 7.48 | 7.09 | 7.34 | 7.1 | 189200.0 | 6.8 |
| 2020-05-18 | 7.6 | 7.03 | 7.03 | 7.47 | 228900.0 | 7.15 |
| 2020-05-15 | 6.93 | 6.66 | 6.84 | 6.8 | 170600.0 | 6.51 |
| 2020-05-14 | 6.82 | 6.42 | 6.7 | 6.81 | 303000.0 | 6.52 |
| 2020-05-13 | 7.34 | 6.8 | 7.34 | 6.85 | 206900.0 | 6.56 |
| 2020-05-12 | 7.74 | 7.34 | 7.66 | 7.43 | 243700.0 | 7.11 |
| 2020-05-11 | 7.79 | 7.2 | 7.65 | 7.7 | 333400.0 | 7.37 |
| 2020-05-08 | 7.89 | 7.33 | 7.35 | 7.8 | 277500.0 | 7.47 |
| 2020-05-07 | 7.56 | 7.16 | 7.38 | 7.25 | 211400.0 | 6.94 |
| 2020-05-06 | 7.69 | 7.21 | 7.41 | 7.25 | 191500.0 | 6.94 |
| 2020-05-05 | 7.54 | 7.24 | 7.27 | 7.4 | 355700.0 | 7.09 |
| 2020-05-04 | 7.28 | 7.01 | 7.13 | 7.17 | 145400.0 | 6.87 |
| 2020-05-01 | 7.55 | 6.82 | 7.55 | 7.15 | 189800.0 | 6.85 |
| 2020-04-30 | 8.3 | 7.75 | 8.3 | 7.86 | 183700.0 | 7.53 |
| 2020-04-29 | 8.48 | 8.06 | 8.26 | 8.22 | 237300.0 | 7.87 |
| 2020-04-28 | 8.18 | 7.87 | 8.03 | 7.94 | 151200.0 | 7.6 |
| 2020-04-27 | 7.93 | 7.35 | 7.4 | 7.8 | 161000.0 | 7.47 |
| 2020-04-24 | 7.47 | 6.96 | 6.98 | 7.33 | 160300.0 | 7.02 |
| 2020-04-23 | 7.12 | 6.67 | 6.67 | 7.01 | 184400.0 | 6.71 |
| 2020-04-22 | 7.05 | 6.75 | 7.05 | 6.75 | 110200.0 | 6.46 |
| 2020-04-21 | 6.95 | 6.7 | 6.7 | 6.85 | 119600.0 | 6.56 |
| 2020-04-20 | 7.08 | 6.82 | 7.04 | 6.93 | 220800.0 | 6.64 |
| 2020-04-17 | 7.44 | 6.95 | 6.95 | 7.32 | 172100.0 | 7.01 |
| 2020-04-16 | 7.55 | 6.66 | 7.38 | 6.86 | 230500.0 | 6.57 |
| 2020-04-15 | 7.68 | 7.3 | 7.37 | 7.47 | 294800.0 | 7.15 |
| 2020-04-14 | 7.81 | 7.44 | 7.66 | 7.7 | 239200.0 | 7.37 |
| 2020-04-13 | 7.59 | 7.13 | 7.55 | 7.45 | 241500.0 | 7.13 |
| 2020-04-09 | 7.62 | 6.89 | 6.92 | 7.6 | 344200.0 | 7.28 |
| 2020-04-08 | 6.76 | 6.38 | 6.5 | 6.66 | 323900.0 | 6.38 |
| 2020-04-07 | 7.0 | 6.33 | 6.83 | 6.37 | 297500.0 | 6.1 |
| 2020-04-06 | 6.79 | 6.25 | 6.39 | 6.7 | 301100.0 | 6.42 |
| 2020-04-03 | 6.46 | 6.0 | 6.34 | 6.29 | 215500.0 | 6.02 |
| 2020-04-02 | 6.72 | 6.28 | 6.5 | 6.42 | 260700.0 | 6.15 |
| 2020-04-01 | 6.89 | 6.37 | 6.83 | 6.66 | 265600.0 | 6.38 |
| 2020-03-31 | 7.85 | 6.94 | 7.6 | 7.22 | 314000.0 | 6.91 |
| 2020-03-30 | 8.17 | 7.34 | 7.99 | 7.68 | 353800.0 | 7.35 |
| 2020-03-27 | 8.33 | 7.18 | 7.34 | 7.92 | 379600.0 | 7.58 |
| 2020-03-26 | 7.96 | 7.11 | 7.11 | 7.71 | 374600.0 | 7.38 |
| 2020-03-25 | 7.55 | 6.44 | 6.44 | 7.0 | 322700.0 | 6.7 |
| 2020-03-24 | 6.65 | 6.08 | 6.09 | 6.4 | 422900.0 | 6.13 |
| 2020-03-23 | 6.15 | 5.57 | 5.89 | 5.78 | 372800.0 | 5.53 |
| 2020-03-20 | 6.53 | 5.95 | 6.41 | 5.98 | 516100.0 | 5.73 |
| 2020-03-19 | 6.64 | 5.13 | 5.21 | 6.34 | 550400.0 | 6.07 |
| 2020-03-18 | 6.76 | 5.16 | 6.65 | 5.17 | 387900.0 | 4.95 |
| 2020-03-17 | 7.18 | 6.41 | 6.85 | 7.04 | 384400.0 | 6.74 |
| 2020-03-16 | 7.16 | 6.7 | 6.92 | 6.77 | 382700.0 | 6.48 |
| 2020-03-13 | 7.85 | 6.84 | 7.03 | 7.85 | 338300.0 | 7.52 |
| 2020-03-12 | 7.47 | 6.67 | 7.01 | 6.72 | 438500.0 | 6.43 |
| 2020-03-11 | 8.09 | 7.38 | 8.09 | 7.46 | 313800.0 | 7.14 |
| 2020-03-10 | 8.5 | 7.73 | 8.12 | 8.28 | 280600.0 | 7.93 |
| 2020-03-09 | 8.76 | 7.89 | 8.76 | 7.95 | 365400.0 | 7.61 |
| 2020-03-06 | 9.22 | 8.73 | 8.85 | 9.19 | 288200.0 | 8.8 |
| 2020-03-05 | 9.45 | 8.91 | 9.37 | 9.09 | 342700.0 | 8.7 |
| 2020-03-04 | 9.7 | 9.41 | 9.5 | 9.55 | 218000.0 | 9.14 |
| 2020-03-03 | 9.76 | 9.35 | 9.48 | 9.41 | 180200.0 | 9.01 |
| 2020-03-02 | 9.5 | 9.04 | 9.2 | 9.49 | 233700.0 | 9.09 |
| 2020-02-28 | 9.29 | 9.01 | 9.25 | 9.19 | 440200.0 | 8.8 |
| 2020-02-27 | 9.95 | 9.44 | 9.86 | 9.44 | 278700.0 | 9.04 |
| 2020-02-26 | 10.5 | 10.08 | 10.47 | 10.12 | 207200.0 | 9.56 |
| 2020-02-25 | 10.88 | 10.38 | 10.82 | 10.45 | 236900.0 | 9.87 |
| 2020-02-24 | 11.0 | 10.79 | 11.0 | 10.8 | 135200.0 | 10.2 |
| 2020-02-21 | 11.11 | 10.9 | 11.0 | 11.11 | 169900.0 | 10.5 |
| 2020-02-20 | 10.99 | 10.8 | 10.83 | 10.98 | 138600.0 | 10.37 |
| 2020-02-19 | 11.01 | 10.85 | 10.99 | 10.86 | 174900.0 | 10.26 |
| 2020-02-18 | 11.12 | 10.94 | 11.08 | 10.99 | 193100.0 | 10.38 |