| 名前 | Diamondrock Hospitality Company Common Stock |
| ティッカー | DRH |
| 国 | United States |
| 上場年 | 2005.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.48 | 9.0 | 9.01 | 9.47 | 1808400.0 | 9.47 |
| 2021-02-12 | 9.04 | 8.82 | 8.88 | 8.99 | 996600.0 | 8.99 |
| 2021-02-11 | 9.12 | 8.85 | 8.9 | 8.92 | 1276000.0 | 8.92 |
| 2021-02-10 | 9.03 | 8.62 | 8.62 | 8.88 | 1725600.0 | 8.88 |
| 2021-02-09 | 8.94 | 8.49 | 8.87 | 8.57 | 1784600.0 | 8.57 |
| 2021-02-08 | 8.94 | 8.76 | 8.87 | 8.9 | 2422900.0 | 8.9 |
| 2021-02-05 | 9.08 | 8.75 | 9.01 | 8.82 | 1170200.0 | 8.82 |
| 2021-02-04 | 9.03 | 8.65 | 8.72 | 8.91 | 2177700.0 | 8.91 |
| 2021-02-03 | 8.7 | 8.49 | 8.55 | 8.69 | 1485400.0 | 8.69 |
| 2021-02-02 | 8.62 | 8.26 | 8.38 | 8.59 | 1968400.0 | 8.59 |
| 2021-02-01 | 8.28 | 8.02 | 8.25 | 8.28 | 1459700.0 | 8.28 |
| 2021-01-29 | 8.74 | 8.16 | 8.74 | 8.2 | 2170200.0 | 8.2 |
| 2021-01-28 | 8.98 | 8.34 | 8.43 | 8.81 | 1986700.0 | 8.81 |
| 2021-01-27 | 8.64 | 8.18 | 8.35 | 8.33 | 1895100.0 | 8.33 |
| 2021-01-26 | 8.91 | 8.54 | 8.82 | 8.59 | 2312800.0 | 8.59 |
| 2021-01-25 | 8.86 | 8.51 | 8.73 | 8.71 | 1456200.0 | 8.71 |
| 2021-01-22 | 8.89 | 8.58 | 8.72 | 8.88 | 1900800.0 | 8.88 |
| 2021-01-21 | 9.1 | 8.83 | 8.94 | 8.83 | 2783500.0 | 8.83 |
| 2021-01-20 | 9.28 | 8.72 | 8.83 | 9.04 | 2271700.0 | 9.04 |
| 2021-01-19 | 8.89 | 8.59 | 8.89 | 8.84 | 1823200.0 | 8.84 |
| 2021-01-15 | 8.88 | 8.45 | 8.68 | 8.75 | 2002600.0 | 8.75 |
| 2021-01-14 | 9.08 | 8.83 | 8.93 | 8.87 | 1496800.0 | 8.87 |
| 2021-01-13 | 8.82 | 8.51 | 8.52 | 8.8 | 2586800.0 | 8.8 |
| 2021-01-12 | 8.81 | 8.31 | 8.45 | 8.57 | 3630700.0 | 8.57 |
| 2021-01-11 | 8.45 | 8.12 | 8.4 | 8.26 | 1524400.0 | 8.26 |
| 2021-01-08 | 8.61 | 8.39 | 8.51 | 8.57 | 2564200.0 | 8.57 |
| 2021-01-07 | 8.81 | 8.34 | 8.72 | 8.5 | 1753700.0 | 8.5 |
| 2021-01-06 | 8.83 | 8.3 | 8.45 | 8.63 | 2798500.0 | 8.63 |
| 2021-01-05 | 8.42 | 7.93 | 8.01 | 8.27 | 2214800.0 | 8.27 |
| 2021-01-04 | 8.49 | 7.88 | 8.28 | 8.02 | 2479300.0 | 8.02 |
| 2020-12-31 | 8.36 | 8.19 | 8.26 | 8.25 | 2552800.0 | 8.25 |
| 2020-12-30 | 8.55 | 8.27 | 8.39 | 8.28 | 1309700.0 | 8.28 |
| 2020-12-29 | 8.6 | 8.34 | 8.5 | 8.35 | 1282000.0 | 8.35 |
| 2020-12-28 | 8.69 | 8.42 | 8.49 | 8.51 | 1753000.0 | 8.51 |
| 2020-12-24 | 8.5 | 8.24 | 8.41 | 8.41 | 645400.0 | 8.41 |
| 2020-12-23 | 8.39 | 8.1 | 8.17 | 8.35 | 1098000.0 | 8.35 |
| 2020-12-22 | 8.23 | 7.95 | 8.16 | 8.11 | 1970100.0 | 8.11 |
| 2020-12-21 | 8.22 | 7.76 | 7.88 | 8.11 | 1932900.0 | 8.11 |
| 2020-12-18 | 8.33 | 8.13 | 8.25 | 8.14 | 5037500.0 | 8.14 |
| 2020-12-17 | 8.45 | 8.11 | 8.39 | 8.28 | 2753200.0 | 8.28 |
| 2020-12-16 | 8.52 | 8.26 | 8.39 | 8.37 | 3577100.0 | 8.37 |
| 2020-12-15 | 8.43 | 8.13 | 8.35 | 8.4 | 2848800.0 | 8.4 |
| 2020-12-14 | 8.43 | 8.1 | 8.37 | 8.11 | 2572000.0 | 8.11 |
| 2020-12-11 | 8.45 | 8.21 | 8.28 | 8.23 | 2737200.0 | 8.23 |
| 2020-12-10 | 8.81 | 8.32 | 8.76 | 8.37 | 2214000.0 | 8.37 |
| 2020-12-09 | 8.71 | 8.41 | 8.5 | 8.62 | 4338100.0 | 8.62 |
| 2020-12-08 | 8.7 | 8.35 | 8.37 | 8.43 | 5045400.0 | 8.43 |
| 2020-12-07 | 8.62 | 8.24 | 8.6 | 8.48 | 7107100.0 | 8.48 |
| 2020-12-04 | 8.93 | 8.4 | 8.51 | 8.72 | 9208700.0 | 8.72 |
| 2020-12-03 | 8.49 | 8.04 | 8.09 | 8.42 | 9566900.0 | 8.42 |
| 2020-12-02 | 8.1 | 7.6 | 7.77 | 8.0 | 3543000.0 | 8.0 |
| 2020-12-01 | 7.98 | 7.7 | 7.77 | 7.82 | 3055700.0 | 7.82 |
| 2020-11-30 | 8.0 | 7.52 | 7.92 | 7.52 | 3999500.0 | 7.52 |
| 2020-11-27 | 8.01 | 7.76 | 7.93 | 7.94 | 1577900.0 | 7.94 |
| 2020-11-25 | 8.08 | 7.74 | 7.96 | 7.97 | 3377200.0 | 7.97 |
| 2020-11-24 | 8.13 | 7.74 | 7.82 | 8.07 | 4745800.0 | 8.07 |
| 2020-11-23 | 7.64 | 7.25 | 7.32 | 7.52 | 2671700.0 | 7.52 |
| 2020-11-20 | 7.33 | 7.12 | 7.28 | 7.19 | 1301700.0 | 7.19 |
| 2020-11-19 | 7.53 | 6.89 | 7.28 | 7.35 | 2161500.0 | 7.35 |
| 2020-11-18 | 7.39 | 7.05 | 7.22 | 7.21 | 2815800.0 | 7.21 |
| 2020-11-17 | 7.21 | 6.69 | 6.73 | 7.21 | 3751200.0 | 7.21 |
| 2020-11-16 | 7.28 | 6.68 | 7.01 | 6.9 | 5249800.0 | 6.9 |
| 2020-11-13 | 6.69 | 6.1 | 6.1 | 6.65 | 8721800.0 | 6.65 |
| 2020-11-12 | 6.16 | 5.89 | 6.13 | 6.01 | 2019600.0 | 6.01 |
| 2020-11-11 | 6.69 | 6.17 | 6.69 | 6.3 | 1992100.0 | 6.3 |
| 2020-11-10 | 7.01 | 6.68 | 6.91 | 6.72 | 4213600.0 | 6.72 |
| 2020-11-09 | 7.1 | 5.49 | 5.49 | 6.89 | 6068200.0 | 6.89 |
| 2020-11-06 | 5.17 | 4.85 | 5.12 | 4.88 | 1233300.0 | 4.88 |
| 2020-11-05 | 5.19 | 4.93 | 4.95 | 5.16 | 1152100.0 | 5.16 |
| 2020-11-04 | 5.18 | 4.92 | 5.17 | 4.96 | 1000900.0 | 4.96 |
| 2020-11-03 | 5.31 | 5.05 | 5.13 | 5.27 | 1387400.0 | 5.27 |
| 2020-11-02 | 5.1 | 4.9 | 5.0 | 5.03 | 1265800.0 | 5.03 |
| 2020-10-30 | 5.05 | 4.8 | 4.94 | 4.94 | 1426600.0 | 4.94 |
| 2020-10-29 | 5.0 | 4.68 | 4.74 | 4.98 | 1292700.0 | 4.98 |
| 2020-10-28 | 4.95 | 4.69 | 4.94 | 4.78 | 2376600.0 | 4.78 |
| 2020-10-27 | 5.17 | 4.95 | 5.17 | 4.95 | 1397700.0 | 4.95 |
| 2020-10-26 | 5.24 | 4.93 | 5.2 | 5.03 | 1157300.0 | 5.03 |
| 2020-10-23 | 5.42 | 5.24 | 5.3 | 5.31 | 898000.0 | 5.31 |
| 2020-10-22 | 5.29 | 5.04 | 5.04 | 5.26 | 1397500.0 | 5.26 |
| 2020-10-21 | 5.04 | 4.83 | 4.96 | 5.02 | 1217700.0 | 5.02 |
| 2020-10-20 | 4.99 | 4.8 | 4.84 | 4.96 | 894700.0 | 4.96 |
| 2020-10-19 | 4.93 | 4.75 | 4.89 | 4.77 | 2606800.0 | 4.77 |
| 2020-10-16 | 5.04 | 4.87 | 5.04 | 4.92 | 2623600.0 | 4.92 |
| 2020-10-15 | 5.08 | 4.77 | 4.88 | 5.04 | 1249200.0 | 5.04 |
| 2020-10-14 | 5.08 | 4.93 | 5.04 | 4.96 | 1529900.0 | 4.96 |
| 2020-10-13 | 5.26 | 4.96 | 5.26 | 5.05 | 2213100.0 | 5.05 |
| 2020-10-12 | 5.37 | 5.24 | 5.37 | 5.33 | 1271500.0 | 5.33 |
| 2020-10-09 | 5.58 | 5.35 | 5.58 | 5.38 | 977000.0 | 5.38 |
| 2020-10-08 | 5.52 | 5.31 | 5.37 | 5.51 | 1119600.0 | 5.51 |
| 2020-10-07 | 5.38 | 5.25 | 5.37 | 5.32 | 1480400.0 | 5.32 |
| 2020-10-06 | 5.5 | 5.27 | 5.35 | 5.3 | 1995600.0 | 5.3 |
| 2020-10-05 | 5.42 | 5.15 | 5.34 | 5.26 | 1413700.0 | 5.26 |
| 2020-10-02 | 5.3 | 5.04 | 5.09 | 5.28 | 2081600.0 | 5.28 |
| 2020-10-01 | 5.29 | 5.06 | 5.06 | 5.26 | 2431900.0 | 5.26 |
| 2020-09-30 | 5.33 | 5.0 | 5.09 | 5.07 | 2155600.0 | 5.07 |
| 2020-09-29 | 5.26 | 4.96 | 5.26 | 5.05 | 1591800.0 | 5.05 |
| 2020-09-28 | 5.31 | 5.07 | 5.07 | 5.24 | 1758500.0 | 5.24 |
| 2020-09-25 | 4.98 | 4.66 | 4.67 | 4.96 | 1490200.0 | 4.96 |
| 2020-09-24 | 4.74 | 4.52 | 4.61 | 4.69 | 2494900.0 | 4.69 |
| 2020-09-23 | 5.06 | 4.59 | 4.8 | 4.6 | 2179400.0 | 4.6 |
| 2020-09-22 | 4.97 | 4.72 | 4.87 | 4.78 | 3488000.0 | 4.78 |
| 2020-09-21 | 5.14 | 4.8 | 5.14 | 4.86 | 4514600.0 | 4.86 |
| 2020-09-18 | 5.64 | 5.32 | 5.64 | 5.33 | 5742400.0 | 5.33 |
| 2020-09-17 | 5.8 | 5.6 | 5.71 | 5.62 | 1668600.0 | 5.62 |
| 2020-09-16 | 5.93 | 5.63 | 5.84 | 5.83 | 1663300.0 | 5.83 |
| 2020-09-15 | 6.07 | 5.75 | 5.8 | 5.84 | 1893200.0 | 5.84 |
| 2020-09-14 | 5.88 | 5.37 | 5.39 | 5.76 | 2155700.0 | 5.76 |
| 2020-09-11 | 5.37 | 5.18 | 5.3 | 5.3 | 2302200.0 | 5.3 |
| 2020-09-10 | 5.54 | 5.28 | 5.4 | 5.29 | 1048300.0 | 5.29 |
| 2020-09-09 | 5.59 | 5.37 | 5.56 | 5.4 | 1219400.0 | 5.4 |
| 2020-09-08 | 5.75 | 5.48 | 5.69 | 5.51 | 2220800.0 | 5.51 |
| 2020-09-04 | 5.87 | 5.51 | 5.56 | 5.79 | 2794400.0 | 5.79 |
| 2020-09-03 | 5.63 | 5.37 | 5.42 | 5.45 | 1876700.0 | 5.45 |
| 2020-09-02 | 5.41 | 5.21 | 5.26 | 5.38 | 1542500.0 | 5.38 |
| 2020-09-01 | 5.41 | 5.14 | 5.3 | 5.28 | 1018800.0 | 5.28 |
| 2020-08-31 | 5.59 | 5.3 | 5.57 | 5.3 | 1834500.0 | 5.3 |
| 2020-08-28 | 5.63 | 5.41 | 5.54 | 5.63 | 942000.0 | 5.63 |
| 2020-08-27 | 5.53 | 5.31 | 5.33 | 5.47 | 2080900.0 | 5.47 |
| 2020-08-26 | 5.53 | 5.26 | 5.35 | 5.31 | 5189400.0 | 5.31 |
| 2020-08-25 | 5.42 | 5.22 | 5.28 | 5.37 | 1207800.0 | 5.37 |
| 2020-08-24 | 5.29 | 4.85 | 4.98 | 5.26 | 1776400.0 | 5.26 |
| 2020-08-21 | 5.22 | 4.91 | 5.14 | 4.96 | 1973200.0 | 4.96 |
| 2020-08-20 | 5.2 | 5.0 | 5.09 | 5.18 | 1447500.0 | 5.18 |
| 2020-08-19 | 5.21 | 4.99 | 5.08 | 5.13 | 1896400.0 | 5.13 |
| 2020-08-18 | 5.28 | 5.03 | 5.26 | 5.07 | 1688500.0 | 5.07 |
| 2020-08-17 | 5.45 | 5.21 | 5.42 | 5.28 | 1721900.0 | 5.28 |
| 2020-08-14 | 5.53 | 5.29 | 5.33 | 5.45 | 1287200.0 | 5.45 |
| 2020-08-13 | 5.69 | 5.34 | 5.62 | 5.38 | 1730500.0 | 5.38 |
| 2020-08-12 | 5.84 | 5.57 | 5.75 | 5.69 | 2731100.0 | 5.69 |
| 2020-08-11 | 5.85 | 5.61 | 5.72 | 5.66 | 3113100.0 | 5.66 |
| 2020-08-10 | 5.77 | 5.36 | 5.36 | 5.56 | 5804300.0 | 5.56 |
| 2020-08-07 | 5.36 | 4.74 | 4.77 | 5.34 | 2549100.0 | 5.34 |
| 2020-08-06 | 4.95 | 4.72 | 4.84 | 4.87 | 2082200.0 | 4.87 |
| 2020-08-05 | 4.95 | 4.7 | 4.87 | 4.81 | 1815100.0 | 4.81 |
| 2020-08-04 | 4.88 | 4.5 | 4.5 | 4.81 | 2296500.0 | 4.81 |
| 2020-08-03 | 4.67 | 4.43 | 4.67 | 4.53 | 1205700.0 | 4.53 |
| 2020-07-31 | 4.72 | 4.47 | 4.71 | 4.62 | 1578800.0 | 4.62 |
| 2020-07-30 | 4.84 | 4.64 | 4.72 | 4.76 | 2244800.0 | 4.76 |
| 2020-07-29 | 4.95 | 4.73 | 4.84 | 4.85 | 2296700.0 | 4.85 |
| 2020-07-28 | 4.89 | 4.6 | 4.64 | 4.8 | 2810200.0 | 4.8 |
| 2020-07-27 | 4.83 | 4.62 | 4.77 | 4.71 | 2830200.0 | 4.71 |
| 2020-07-24 | 5.06 | 4.58 | 4.58 | 4.8 | 4386400.0 | 4.8 |
| 2020-07-23 | 5.12 | 4.92 | 5.1 | 5.02 | 2226400.0 | 5.02 |
| 2020-07-22 | 5.19 | 5.02 | 5.03 | 5.13 | 2740200.0 | 5.13 |
| 2020-07-21 | 5.22 | 4.94 | 4.94 | 5.12 | 3909700.0 | 5.12 |
| 2020-07-20 | 5.09 | 4.88 | 5.01 | 4.9 | 4342900.0 | 4.9 |
| 2020-07-17 | 5.3 | 5.02 | 5.3 | 5.07 | 2501500.0 | 5.07 |
| 2020-07-16 | 5.42 | 5.22 | 5.38 | 5.3 | 1430700.0 | 5.3 |
| 2020-07-15 | 5.56 | 5.2 | 5.2 | 5.49 | 1937700.0 | 5.49 |
| 2020-07-14 | 5.27 | 5.01 | 5.19 | 5.03 | 1570600.0 | 5.03 |
| 2020-07-13 | 5.44 | 5.14 | 5.32 | 5.21 | 2264500.0 | 5.21 |
| 2020-07-10 | 5.23 | 4.9 | 4.92 | 5.21 | 1349600.0 | 5.21 |
| 2020-07-09 | 5.17 | 4.85 | 5.1 | 4.92 | 1876600.0 | 4.92 |
| 2020-07-08 | 5.26 | 4.96 | 5.11 | 5.17 | 1811800.0 | 5.17 |
| 2020-07-07 | 5.35 | 5.1 | 5.35 | 5.16 | 2023700.0 | 5.16 |
| 2020-07-06 | 5.68 | 5.28 | 5.49 | 5.45 | 2204300.0 | 5.45 |
| 2020-07-02 | 5.76 | 5.32 | 5.65 | 5.35 | 1573800.0 | 5.35 |
| 2020-07-01 | 5.96 | 5.43 | 5.53 | 5.46 | 3328800.0 | 5.46 |
| 2020-06-30 | 5.59 | 5.26 | 5.32 | 5.53 | 4464300.0 | 5.53 |
| 2020-06-29 | 5.39 | 5.0 | 5.15 | 5.36 | 3081100.0 | 5.36 |
| 2020-06-26 | 5.22 | 5.02 | 5.12 | 5.05 | 4513100.0 | 5.05 |
| 2020-06-25 | 5.42 | 5.08 | 5.28 | 5.18 | 4244100.0 | 5.18 |
| 2020-06-24 | 5.51 | 5.15 | 5.44 | 5.38 | 5479800.0 | 5.38 |
| 2020-06-23 | 5.83 | 5.45 | 5.78 | 5.57 | 4546800.0 | 5.57 |
| 2020-06-22 | 5.87 | 5.57 | 5.82 | 5.68 | 7617600.0 | 5.68 |
| 2020-06-19 | 6.03 | 5.54 | 5.99 | 5.66 | 6930800.0 | 5.66 |
| 2020-06-18 | 6.15 | 5.77 | 5.88 | 5.9 | 3506900.0 | 5.9 |
| 2020-06-17 | 6.63 | 5.96 | 6.54 | 6.03 | 5784100.0 | 6.03 |
| 2020-06-16 | 6.61 | 6.23 | 6.61 | 6.54 | 5608500.0 | 6.54 |
| 2020-06-15 | 6.27 | 5.86 | 6.0 | 6.09 | 4897400.0 | 6.09 |
| 2020-06-12 | 6.63 | 6.15 | 6.42 | 6.43 | 4871200.0 | 6.43 |
| 2020-06-11 | 6.3 | 5.81 | 6.04 | 5.93 | 4187000.0 | 5.93 |
| 2020-06-10 | 7.25 | 6.32 | 7.2 | 6.68 | 5292100.0 | 6.68 |
| 2020-06-09 | 7.81 | 7.13 | 7.62 | 7.16 | 6144400.0 | 7.16 |
| 2020-06-08 | 8.4 | 7.73 | 7.74 | 7.93 | 5848700.0 | 7.93 |
| 2020-06-05 | 8.2 | 7.35 | 7.6 | 7.38 | 9445100.0 | 7.38 |
| 2020-06-04 | 7.03 | 6.44 | 6.6 | 6.84 | 5601600.0 | 6.84 |
| 2020-06-03 | 6.74 | 6.27 | 6.29 | 6.63 | 2152600.0 | 6.63 |
| 2020-06-02 | 6.35 | 6.03 | 6.14 | 6.05 | 3359900.0 | 6.05 |
| 2020-06-01 | 6.42 | 5.9 | 6.0 | 6.01 | 3635100.0 | 6.01 |
| 2020-05-29 | 6.16 | 5.69 | 5.79 | 5.99 | 4230500.0 | 5.99 |
| 2020-05-28 | 6.67 | 5.92 | 6.67 | 5.97 | 3785500.0 | 5.97 |
| 2020-05-27 | 6.68 | 6.13 | 6.36 | 6.57 | 5278500.0 | 6.57 |
| 2020-05-26 | 6.37 | 5.95 | 6.1 | 6.05 | 4836200.0 | 6.05 |
| 2020-05-22 | 5.85 | 5.47 | 5.79 | 5.69 | 2161800.0 | 5.69 |
| 2020-05-21 | 5.84 | 5.49 | 5.52 | 5.77 | 4111800.0 | 5.77 |
| 2020-05-20 | 5.59 | 5.38 | 5.5 | 5.55 | 3246500.0 | 5.55 |
| 2020-05-19 | 5.66 | 4.97 | 5.13 | 5.36 | 3433100.0 | 5.36 |
| 2020-05-18 | 5.27 | 4.79 | 4.81 | 5.2 | 3345400.0 | 5.2 |
| 2020-05-15 | 4.46 | 4.15 | 4.37 | 4.38 | 4855600.0 | 4.38 |
| 2020-05-14 | 4.44 | 3.96 | 4.04 | 4.36 | 4219200.0 | 4.36 |
| 2020-05-13 | 4.39 | 3.88 | 4.37 | 4.29 | 5922200.0 | 4.29 |
| 2020-05-12 | 5.08 | 4.5 | 4.91 | 4.5 | 4756500.0 | 4.5 |
| 2020-05-11 | 5.36 | 4.78 | 5.31 | 4.96 | 3256900.0 | 4.96 |
| 2020-05-08 | 5.52 | 4.95 | 5.08 | 5.47 | 6563300.0 | 5.47 |
| 2020-05-07 | 5.16 | 4.67 | 4.71 | 5.0 | 3201100.0 | 5.0 |
| 2020-05-06 | 5.34 | 4.68 | 5.2 | 4.73 | 3933700.0 | 4.73 |
| 2020-05-05 | 5.88 | 5.14 | 5.77 | 5.2 | 4913800.0 | 5.2 |
| 2020-05-04 | 5.75 | 5.27 | 5.52 | 5.6 | 2189600.0 | 5.6 |
| 2020-05-01 | 6.03 | 5.56 | 5.92 | 5.72 | 2289300.0 | 5.72 |
| 2020-04-30 | 6.24 | 5.66 | 6.12 | 6.23 | 4385700.0 | 6.23 |
| 2020-04-29 | 6.57 | 5.92 | 5.92 | 6.27 | 3353600.0 | 6.27 |
| 2020-04-28 | 5.86 | 5.33 | 5.62 | 5.73 | 3476500.0 | 5.73 |
| 2020-04-27 | 5.47 | 5.03 | 5.13 | 5.38 | 2740600.0 | 5.38 |
| 2020-04-24 | 5.2 | 4.9 | 4.94 | 5.06 | 2935200.0 | 5.06 |
| 2020-04-23 | 5.03 | 4.71 | 4.73 | 4.93 | 2484700.0 | 4.93 |
| 2020-04-22 | 4.93 | 4.52 | 4.82 | 4.65 | 1952000.0 | 4.65 |
| 2020-04-21 | 4.79 | 4.46 | 4.57 | 4.72 | 1721700.0 | 4.72 |
| 2020-04-20 | 4.83 | 4.45 | 4.73 | 4.75 | 2227100.0 | 4.75 |
| 2020-04-17 | 5.08 | 4.79 | 4.83 | 4.87 | 3134000.0 | 4.87 |
| 2020-04-16 | 5.04 | 4.47 | 4.88 | 4.57 | 2335800.0 | 4.57 |
| 2020-04-15 | 5.0 | 4.52 | 4.74 | 4.88 | 2170600.0 | 4.88 |
| 2020-04-14 | 5.09 | 4.79 | 4.92 | 4.99 | 1482900.0 | 4.99 |
| 2020-04-13 | 5.4 | 4.71 | 5.35 | 4.75 | 3297400.0 | 4.75 |
| 2020-04-09 | 5.8 | 4.97 | 5.22 | 5.41 | 4429100.0 | 5.41 |
| 2020-04-08 | 5.25 | 4.75 | 4.92 | 4.92 | 2560500.0 | 4.92 |
| 2020-04-07 | 5.34 | 4.68 | 4.8 | 4.82 | 4063600.0 | 4.82 |
| 2020-04-06 | 5.14 | 4.68 | 4.71 | 4.74 | 2668300.0 | 4.74 |
| 2020-04-03 | 4.62 | 4.12 | 4.54 | 4.45 | 2622100.0 | 4.45 |
| 2020-04-02 | 4.78 | 4.43 | 4.67 | 4.58 | 2146200.0 | 4.58 |
| 2020-04-01 | 5.0 | 4.47 | 4.8 | 4.75 | 2053600.0 | 4.75 |
| 2020-03-31 | 5.17 | 4.71 | 4.87 | 5.08 | 4520000.0 | 5.08 |
| 2020-03-30 | 5.06 | 4.44 | 4.88 | 4.9 | 4293700.0 | 4.9 |
| 2020-03-27 | 5.31 | 4.7 | 4.97 | 4.97 | 4212700.0 | 4.97 |
| 2020-03-26 | 5.5 | 5.05 | 5.22 | 5.23 | 9844700.0 | 5.23 |
| 2020-03-25 | 5.49 | 4.79 | 5.0 | 5.01 | 7255000.0 | 5.01 |
| 2020-03-24 | 6.11 | 4.61 | 4.87 | 4.9 | 10673000.0 | 4.9 |
| 2020-03-23 | 4.62 | 3.8 | 3.84 | 4.49 | 8366400.0 | 4.49 |
| 2020-03-20 | 3.92 | 3.12 | 3.45 | 3.9 | 9852800.0 | 3.9 |
| 2020-03-19 | 3.48 | 2.03 | 2.17 | 3.44 | 8773000.0 | 3.44 |
| 2020-03-18 | 3.14 | 1.96 | 3.14 | 2.15 | 8555300.0 | 2.15 |
| 2020-03-17 | 3.9 | 2.33 | 3.9 | 3.38 | 11774500.0 | 3.38 |
| 2020-03-16 | 4.89 | 3.84 | 4.88 | 3.86 | 4790700.0 | 3.86 |
| 2020-03-13 | 5.64 | 4.85 | 5.49 | 5.63 | 6005700.0 | 5.63 |
| 2020-03-12 | 5.92 | 5.0 | 5.92 | 5.13 | 4703000.0 | 5.13 |
| 2020-03-11 | 6.77 | 6.24 | 6.77 | 6.33 | 5626200.0 | 6.33 |
| 2020-03-10 | 7.44 | 6.78 | 7.33 | 6.96 | 3741000.0 | 6.96 |
| 2020-03-09 | 7.67 | 7.01 | 7.48 | 7.06 | 3718600.0 | 7.06 |
| 2020-03-06 | 8.45 | 7.88 | 7.93 | 8.15 | 6709600.0 | 8.15 |
| 2020-03-05 | 8.65 | 8.07 | 8.64 | 8.25 | 4974100.0 | 8.25 |
| 2020-03-04 | 8.93 | 8.64 | 8.88 | 8.92 | 4846900.0 | 8.92 |
| 2020-03-03 | 9.3 | 8.67 | 9.22 | 8.75 | 8588600.0 | 8.75 |
| 2020-03-02 | 9.25 | 8.76 | 9.17 | 9.24 | 3257500.0 | 9.24 |
| 2020-02-28 | 9.4 | 8.9 | 8.91 | 9.12 | 10430000.0 | 9.12 |
| 2020-02-27 | 9.61 | 8.86 | 9.09 | 9.22 | 6421500.0 | 9.22 |
| 2020-02-26 | 9.62 | 9.26 | 9.61 | 9.31 | 4613100.0 | 9.31 |
| 2020-02-25 | 10.35 | 9.55 | 10.35 | 9.58 | 4314700.0 | 9.58 |
| 2020-02-24 | 10.51 | 10.13 | 10.32 | 10.32 | 4900600.0 | 10.32 |
| 2020-02-21 | 11.79 | 10.54 | 11.29 | 10.56 | 5114400.0 | 10.56 |
| 2020-02-20 | 10.49 | 10.26 | 10.28 | 10.49 | 1350000.0 | 10.49 |
| 2020-02-19 | 10.4 | 10.25 | 10.38 | 10.28 | 1569500.0 | 10.28 |
| 2020-02-18 | 10.44 | 10.24 | 10.36 | 10.36 | 1262900.0 | 10.36 |