| 名前 | Embraer S.A. Common Stock |
| ティッカー | ERJ |
| 国 | Brazil |
| 上場年 | 2000.0 |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.31 | 7.74 | 7.8 | 8.25 | 7213000.0 | 8.25 |
| 2021-02-12 | 7.63 | 7.38 | 7.45 | 7.54 | 5895400.0 | 7.54 |
| 2021-02-11 | 7.82 | 7.27 | 7.3 | 7.51 | 5030400.0 | 7.51 |
| 2021-02-10 | 7.39 | 7.15 | 7.38 | 7.24 | 2474800.0 | 7.24 |
| 2021-02-09 | 7.22 | 6.96 | 7.03 | 7.15 | 5047000.0 | 7.15 |
| 2021-02-08 | 7.35 | 7.03 | 7.03 | 7.21 | 2366300.0 | 7.21 |
| 2021-02-05 | 7.19 | 7.0 | 7.06 | 7.09 | 1713800.0 | 7.09 |
| 2021-02-04 | 7.23 | 6.95 | 7.18 | 6.98 | 1818900.0 | 6.98 |
| 2021-02-03 | 7.35 | 7.12 | 7.16 | 7.18 | 3387000.0 | 7.18 |
| 2021-02-02 | 7.14 | 6.82 | 6.83 | 7.09 | 3536600.0 | 7.09 |
| 2021-02-01 | 6.62 | 6.41 | 6.53 | 6.62 | 2374400.0 | 6.62 |
| 2021-01-29 | 6.74 | 6.38 | 6.68 | 6.42 | 3132700.0 | 6.42 |
| 2021-01-28 | 6.83 | 6.61 | 6.78 | 6.77 | 3184400.0 | 6.77 |
| 2021-01-27 | 6.79 | 6.35 | 6.4 | 6.56 | 4953600.0 | 6.56 |
| 2021-01-26 | 6.67 | 6.48 | 6.52 | 6.5 | 3760300.0 | 6.5 |
| 2021-01-25 | 6.49 | 6.26 | 6.47 | 6.39 | 2997400.0 | 6.39 |
| 2021-01-22 | 6.46 | 6.23 | 6.43 | 6.39 | 4393400.0 | 6.39 |
| 2021-01-21 | 6.8 | 6.56 | 6.78 | 6.62 | 3652000.0 | 6.62 |
| 2021-01-20 | 7.1 | 6.79 | 7.1 | 6.92 | 3125500.0 | 6.92 |
| 2021-01-19 | 7.2 | 7.0 | 7.11 | 7.08 | 2358100.0 | 7.08 |
| 2021-01-15 | 7.52 | 7.2 | 7.5 | 7.23 | 3893300.0 | 7.23 |
| 2021-01-14 | 7.79 | 7.15 | 7.16 | 7.71 | 5901100.0 | 7.71 |
| 2021-01-13 | 7.02 | 6.85 | 6.92 | 6.99 | 2874300.0 | 6.99 |
| 2021-01-12 | 7.03 | 6.41 | 6.44 | 7.0 | 5400300.0 | 7.0 |
| 2021-01-11 | 6.44 | 6.24 | 6.39 | 6.32 | 2735300.0 | 6.32 |
| 2021-01-08 | 6.69 | 6.39 | 6.67 | 6.56 | 1634700.0 | 6.56 |
| 2021-01-07 | 6.86 | 6.55 | 6.78 | 6.62 | 1908300.0 | 6.62 |
| 2021-01-06 | 6.97 | 6.47 | 6.5 | 6.74 | 3521800.0 | 6.74 |
| 2021-01-05 | 6.61 | 6.25 | 6.25 | 6.51 | 2031100.0 | 6.51 |
| 2021-01-04 | 6.92 | 6.3 | 6.9 | 6.32 | 3373000.0 | 6.32 |
| 2020-12-31 | 6.92 | 6.73 | 6.92 | 6.81 | 1106700.0 | 6.81 |
| 2020-12-30 | 6.88 | 6.62 | 6.62 | 6.87 | 1872400.0 | 6.87 |
| 2020-12-29 | 6.73 | 6.61 | 6.71 | 6.65 | 2129600.0 | 6.65 |
| 2020-12-28 | 6.61 | 6.41 | 6.58 | 6.6 | 1957500.0 | 6.6 |
| 2020-12-24 | 6.6 | 6.38 | 6.6 | 6.52 | 920100.0 | 6.52 |
| 2020-12-23 | 6.61 | 6.43 | 6.46 | 6.59 | 1989900.0 | 6.59 |
| 2020-12-22 | 6.63 | 6.33 | 6.6 | 6.34 | 2349700.0 | 6.34 |
| 2020-12-21 | 6.83 | 6.62 | 6.78 | 6.67 | 3279600.0 | 6.67 |
| 2020-12-18 | 7.24 | 7.01 | 7.16 | 7.05 | 2538600.0 | 7.05 |
| 2020-12-17 | 7.42 | 7.13 | 7.31 | 7.22 | 1875600.0 | 7.22 |
| 2020-12-16 | 7.3 | 7.1 | 7.22 | 7.29 | 2491000.0 | 7.29 |
| 2020-12-15 | 7.39 | 7.03 | 7.11 | 7.35 | 3045500.0 | 7.35 |
| 2020-12-14 | 7.34 | 7.03 | 7.26 | 7.13 | 2764800.0 | 7.13 |
| 2020-12-11 | 7.21 | 6.88 | 6.99 | 7.14 | 2781600.0 | 7.14 |
| 2020-12-10 | 7.11 | 6.82 | 6.87 | 7.07 | 2763100.0 | 7.07 |
| 2020-12-09 | 7.29 | 6.91 | 7.21 | 6.95 | 2582900.0 | 6.95 |
| 2020-12-08 | 7.35 | 7.11 | 7.29 | 7.19 | 1784400.0 | 7.19 |
| 2020-12-07 | 7.46 | 7.27 | 7.36 | 7.29 | 2987400.0 | 7.29 |
| 2020-12-04 | 7.47 | 7.05 | 7.47 | 7.27 | 4151400.0 | 7.27 |
| 2020-12-03 | 7.57 | 6.91 | 6.95 | 7.28 | 9061800.0 | 7.28 |
| 2020-12-02 | 6.48 | 6.16 | 6.22 | 6.48 | 2684800.0 | 6.48 |
| 2020-12-01 | 6.43 | 6.19 | 6.2 | 6.26 | 3102400.0 | 6.26 |
| 2020-11-30 | 6.3 | 5.96 | 6.3 | 5.97 | 3228900.0 | 5.97 |
| 2020-11-27 | 6.39 | 6.26 | 6.35 | 6.27 | 1012300.0 | 6.27 |
| 2020-11-25 | 6.3 | 6.13 | 6.25 | 6.22 | 1842300.0 | 6.22 |
| 2020-11-24 | 6.44 | 6.14 | 6.14 | 6.26 | 3954900.0 | 6.26 |
| 2020-11-23 | 6.18 | 5.94 | 5.94 | 6.04 | 3366000.0 | 6.04 |
| 2020-11-20 | 6.0 | 5.81 | 5.97 | 5.82 | 2162100.0 | 5.82 |
| 2020-11-19 | 6.11 | 5.89 | 5.93 | 6.09 | 2295100.0 | 6.09 |
| 2020-11-18 | 6.43 | 5.98 | 6.27 | 6.02 | 4030200.0 | 6.02 |
| 2020-11-17 | 6.11 | 5.73 | 5.86 | 6.04 | 3177400.0 | 6.04 |
| 2020-11-16 | 5.97 | 5.57 | 5.57 | 5.91 | 4735300.0 | 5.91 |
| 2020-11-13 | 5.49 | 5.22 | 5.22 | 5.46 | 2308200.0 | 5.46 |
| 2020-11-12 | 5.51 | 5.03 | 5.24 | 5.12 | 3828700.0 | 5.12 |
| 2020-11-11 | 5.61 | 5.27 | 5.42 | 5.3 | 2155700.0 | 5.3 |
| 2020-11-10 | 5.52 | 5.06 | 5.18 | 5.46 | 5311100.0 | 5.46 |
| 2020-11-09 | 5.57 | 5.27 | 5.45 | 5.5 | 6286400.0 | 5.5 |
| 2020-11-06 | 4.81 | 4.64 | 4.74 | 4.77 | 1971300.0 | 4.77 |
| 2020-11-05 | 4.72 | 4.45 | 4.48 | 4.69 | 2024000.0 | 4.69 |
| 2020-11-04 | 4.39 | 4.16 | 4.19 | 4.34 | 3158300.0 | 4.34 |
| 2020-11-03 | 4.33 | 4.12 | 4.27 | 4.21 | 2818600.0 | 4.21 |
| 2020-11-02 | 4.22 | 4.02 | 4.22 | 4.11 | 1521400.0 | 4.11 |
| 2020-10-30 | 4.17 | 4.02 | 4.16 | 4.12 | 2205800.0 | 4.12 |
| 2020-10-29 | 4.22 | 3.96 | 4.03 | 4.19 | 3950700.0 | 4.19 |
| 2020-10-28 | 4.35 | 4.17 | 4.26 | 4.17 | 3555700.0 | 4.17 |
| 2020-10-27 | 4.81 | 4.5 | 4.74 | 4.51 | 1999900.0 | 4.51 |
| 2020-10-26 | 4.96 | 4.82 | 4.94 | 4.85 | 1417700.0 | 4.85 |
| 2020-10-23 | 5.06 | 4.84 | 4.95 | 4.99 | 1578000.0 | 4.99 |
| 2020-10-22 | 4.92 | 4.75 | 4.87 | 4.84 | 2528700.0 | 4.84 |
| 2020-10-21 | 4.87 | 4.62 | 4.66 | 4.79 | 1906800.0 | 4.79 |
| 2020-10-20 | 4.69 | 4.55 | 4.62 | 4.65 | 2278700.0 | 4.65 |
| 2020-10-19 | 4.72 | 4.52 | 4.61 | 4.52 | 1264800.0 | 4.52 |
| 2020-10-16 | 4.69 | 4.51 | 4.64 | 4.51 | 1423200.0 | 4.51 |
| 2020-10-15 | 4.68 | 4.52 | 4.58 | 4.64 | 960400.0 | 4.64 |
| 2020-10-14 | 4.73 | 4.61 | 4.65 | 4.66 | 1266500.0 | 4.66 |
| 2020-10-13 | 4.72 | 4.56 | 4.71 | 4.61 | 1464900.0 | 4.61 |
| 2020-10-12 | 4.84 | 4.67 | 4.84 | 4.78 | 1429200.0 | 4.78 |
| 2020-10-09 | 4.89 | 4.67 | 4.77 | 4.8 | 1808900.0 | 4.8 |
| 2020-10-08 | 4.75 | 4.47 | 4.48 | 4.74 | 1890100.0 | 4.74 |
| 2020-10-07 | 4.73 | 4.47 | 4.64 | 4.47 | 2592700.0 | 4.47 |
| 2020-10-06 | 4.97 | 4.64 | 4.82 | 4.7 | 3388100.0 | 4.7 |
| 2020-10-05 | 4.68 | 4.51 | 4.6 | 4.56 | 1274500.0 | 4.56 |
| 2020-10-02 | 4.6 | 4.42 | 4.45 | 4.56 | 2113100.0 | 4.56 |
| 2020-10-01 | 4.53 | 4.36 | 4.38 | 4.52 | 1777200.0 | 4.52 |
| 2020-09-30 | 4.46 | 4.3 | 4.3 | 4.41 | 1738900.0 | 4.41 |
| 2020-09-29 | 4.5 | 4.29 | 4.48 | 4.29 | 1909600.0 | 4.29 |
| 2020-09-28 | 4.68 | 4.43 | 4.46 | 4.44 | 2969900.0 | 4.44 |
| 2020-09-25 | 4.38 | 4.31 | 4.35 | 4.36 | 3045600.0 | 4.36 |
| 2020-09-24 | 4.51 | 4.21 | 4.29 | 4.4 | 4622400.0 | 4.4 |
| 2020-09-23 | 4.58 | 4.26 | 4.45 | 4.28 | 2495000.0 | 4.28 |
| 2020-09-22 | 4.68 | 4.43 | 4.66 | 4.45 | 3055800.0 | 4.45 |
| 2020-09-21 | 4.78 | 4.6 | 4.78 | 4.67 | 3088100.0 | 4.67 |
| 2020-09-18 | 5.18 | 4.89 | 5.18 | 4.92 | 2881400.0 | 4.92 |
| 2020-09-17 | 5.3 | 5.07 | 5.11 | 5.25 | 1259000.0 | 5.25 |
| 2020-09-16 | 5.31 | 5.09 | 5.14 | 5.23 | 1395700.0 | 5.23 |
| 2020-09-15 | 5.23 | 5.08 | 5.18 | 5.12 | 945400.0 | 5.12 |
| 2020-09-14 | 5.19 | 5.02 | 5.15 | 5.18 | 1376700.0 | 5.18 |
| 2020-09-11 | 5.23 | 5.04 | 5.17 | 5.07 | 2304700.0 | 5.07 |
| 2020-09-10 | 5.47 | 5.2 | 5.37 | 5.2 | 2024100.0 | 5.2 |
| 2020-09-09 | 5.66 | 5.35 | 5.66 | 5.37 | 2248300.0 | 5.37 |
| 2020-09-08 | 5.49 | 5.31 | 5.41 | 5.41 | 1385000.0 | 5.41 |
| 2020-09-04 | 5.59 | 5.36 | 5.53 | 5.53 | 3019300.0 | 5.53 |
| 2020-09-03 | 5.94 | 5.51 | 5.77 | 5.54 | 3276400.0 | 5.54 |
| 2020-09-02 | 5.69 | 5.52 | 5.67 | 5.57 | 2139200.0 | 5.57 |
| 2020-09-01 | 5.77 | 5.38 | 5.42 | 5.6 | 3394100.0 | 5.6 |
| 2020-08-31 | 5.5 | 5.26 | 5.47 | 5.3 | 1600200.0 | 5.3 |
| 2020-08-28 | 5.58 | 5.27 | 5.3 | 5.54 | 2124300.0 | 5.54 |
| 2020-08-27 | 5.34 | 5.15 | 5.25 | 5.24 | 2687400.0 | 5.24 |
| 2020-08-26 | 5.54 | 5.15 | 5.52 | 5.16 | 2267600.0 | 5.16 |
| 2020-08-25 | 5.51 | 5.3 | 5.46 | 5.51 | 1620200.0 | 5.51 |
| 2020-08-24 | 5.47 | 5.16 | 5.2 | 5.39 | 2077600.0 | 5.39 |
| 2020-08-21 | 5.19 | 5.05 | 5.1 | 5.12 | 1665000.0 | 5.12 |
| 2020-08-20 | 5.17 | 4.9 | 4.98 | 5.12 | 2461600.0 | 5.12 |
| 2020-08-19 | 5.4 | 5.14 | 5.33 | 5.14 | 1780100.0 | 5.14 |
| 2020-08-18 | 5.48 | 5.3 | 5.39 | 5.36 | 1274100.0 | 5.36 |
| 2020-08-17 | 5.63 | 5.32 | 5.63 | 5.34 | 2776200.0 | 5.34 |
| 2020-08-14 | 5.72 | 5.53 | 5.58 | 5.67 | 1961900.0 | 5.67 |
| 2020-08-13 | 5.87 | 5.6 | 5.72 | 5.6 | 1873000.0 | 5.6 |
| 2020-08-12 | 5.94 | 5.58 | 5.93 | 5.71 | 2327000.0 | 5.71 |
| 2020-08-11 | 6.14 | 5.85 | 5.87 | 5.86 | 4315800.0 | 5.86 |
| 2020-08-10 | 5.81 | 5.55 | 5.55 | 5.8 | 2627600.0 | 5.8 |
| 2020-08-07 | 5.6 | 5.45 | 5.5 | 5.51 | 1815100.0 | 5.51 |
| 2020-08-06 | 5.7 | 5.49 | 5.58 | 5.66 | 1908500.0 | 5.66 |
| 2020-08-05 | 5.79 | 5.54 | 5.54 | 5.75 | 3444400.0 | 5.75 |
| 2020-08-04 | 5.78 | 5.59 | 5.63 | 5.62 | 2770300.0 | 5.62 |
| 2020-08-03 | 5.85 | 5.5 | 5.65 | 5.71 | 3042800.0 | 5.71 |
| 2020-07-31 | 6.11 | 5.78 | 6.11 | 5.78 | 3091200.0 | 5.78 |
| 2020-07-30 | 6.22 | 6.05 | 6.2 | 6.11 | 1577800.0 | 6.11 |
| 2020-07-29 | 6.38 | 6.23 | 6.29 | 6.31 | 1631900.0 | 6.31 |
| 2020-07-28 | 6.38 | 6.07 | 6.1 | 6.27 | 1386100.0 | 6.27 |
| 2020-07-27 | 6.19 | 6.04 | 6.13 | 6.15 | 1250700.0 | 6.15 |
| 2020-07-24 | 6.25 | 6.05 | 6.16 | 6.1 | 1355600.0 | 6.1 |
| 2020-07-23 | 6.5 | 6.24 | 6.42 | 6.28 | 1815400.0 | 6.28 |
| 2020-07-22 | 6.54 | 6.39 | 6.41 | 6.47 | 1159300.0 | 6.47 |
| 2020-07-21 | 6.65 | 6.33 | 6.36 | 6.52 | 2090500.0 | 6.52 |
| 2020-07-20 | 6.22 | 6.07 | 6.18 | 6.19 | 1485200.0 | 6.19 |
| 2020-07-17 | 6.27 | 6.11 | 6.22 | 6.18 | 1356100.0 | 6.18 |
| 2020-07-16 | 6.48 | 6.14 | 6.4 | 6.18 | 1701600.0 | 6.18 |
| 2020-07-15 | 6.51 | 6.09 | 6.15 | 6.48 | 3278900.0 | 6.48 |
| 2020-07-14 | 6.01 | 5.82 | 5.92 | 6.0 | 2371400.0 | 6.0 |
| 2020-07-13 | 6.19 | 5.98 | 6.12 | 6.07 | 3356200.0 | 6.07 |
| 2020-07-10 | 6.06 | 5.87 | 5.89 | 6.06 | 2603200.0 | 6.06 |
| 2020-07-09 | 6.18 | 5.92 | 6.13 | 5.93 | 2785900.0 | 5.93 |
| 2020-07-08 | 6.21 | 6.01 | 6.17 | 6.08 | 1588200.0 | 6.08 |
| 2020-07-07 | 6.31 | 6.05 | 6.27 | 6.06 | 2212000.0 | 6.06 |
| 2020-07-06 | 6.35 | 6.14 | 6.3 | 6.32 | 2376200.0 | 6.32 |
| 2020-07-02 | 6.55 | 6.01 | 6.32 | 6.04 | 3533800.0 | 6.04 |
| 2020-07-01 | 6.3 | 6.05 | 6.09 | 6.05 | 2654600.0 | 6.05 |
| 2020-06-30 | 6.08 | 5.93 | 6.05 | 5.98 | 2612700.0 | 5.98 |
| 2020-06-29 | 6.23 | 5.75 | 5.89 | 6.22 | 4015100.0 | 6.22 |
| 2020-06-26 | 6.03 | 5.68 | 6.01 | 5.68 | 3579900.0 | 5.68 |
| 2020-06-25 | 6.18 | 5.92 | 6.0 | 6.11 | 3174000.0 | 6.11 |
| 2020-06-24 | 6.56 | 6.06 | 6.54 | 6.08 | 3022800.0 | 6.08 |
| 2020-06-23 | 6.62 | 6.47 | 6.62 | 6.59 | 2184800.0 | 6.59 |
| 2020-06-22 | 6.7 | 6.38 | 6.68 | 6.42 | 2872400.0 | 6.42 |
| 2020-06-19 | 6.77 | 6.57 | 6.74 | 6.57 | 3410800.0 | 6.57 |
| 2020-06-18 | 6.84 | 6.53 | 6.6 | 6.6 | 3297400.0 | 6.6 |
| 2020-06-17 | 6.99 | 6.68 | 6.87 | 6.82 | 2593700.0 | 6.82 |
| 2020-06-16 | 7.29 | 6.86 | 7.28 | 6.96 | 5762400.0 | 6.96 |
| 2020-06-15 | 6.85 | 6.38 | 6.5 | 6.69 | 5381900.0 | 6.69 |
| 2020-06-12 | 7.34 | 6.88 | 7.14 | 7.08 | 5333800.0 | 7.08 |
| 2020-06-11 | 7.13 | 6.5 | 6.86 | 6.59 | 5298900.0 | 6.59 |
| 2020-06-10 | 8.39 | 7.6 | 8.35 | 7.62 | 5785100.0 | 7.62 |
| 2020-06-09 | 8.61 | 8.24 | 8.39 | 8.43 | 6389300.0 | 8.43 |
| 2020-06-08 | 8.82 | 7.72 | 7.87 | 8.8 | 9438000.0 | 8.8 |
| 2020-06-05 | 7.65 | 7.14 | 7.47 | 7.29 | 7486200.0 | 7.29 |
| 2020-06-04 | 7.21 | 6.58 | 6.7 | 7.0 | 6499500.0 | 7.0 |
| 2020-06-03 | 7.29 | 6.71 | 7.0 | 6.8 | 9189100.0 | 6.8 |
| 2020-06-02 | 6.33 | 5.73 | 5.78 | 6.33 | 6813400.0 | 6.33 |
| 2020-06-01 | 5.64 | 5.32 | 5.4 | 5.51 | 5891500.0 | 5.51 |
| 2020-05-29 | 6.1 | 4.98 | 5.1 | 5.49 | 15968700.0 | 5.49 |
| 2020-05-28 | 5.55 | 5.17 | 5.55 | 5.18 | 5371200.0 | 5.18 |
| 2020-05-27 | 5.53 | 5.14 | 5.3 | 5.5 | 7882800.0 | 5.5 |
| 2020-05-26 | 5.25 | 4.92 | 5.12 | 5.01 | 6138400.0 | 5.01 |
| 2020-05-22 | 4.87 | 4.64 | 4.8 | 4.65 | 1679900.0 | 4.65 |
| 2020-05-21 | 4.82 | 4.66 | 4.7 | 4.73 | 2875300.0 | 4.73 |
| 2020-05-20 | 4.77 | 4.55 | 4.62 | 4.68 | 2657200.0 | 4.68 |
| 2020-05-19 | 4.82 | 4.5 | 4.77 | 4.5 | 3555600.0 | 4.5 |
| 2020-05-18 | 4.69 | 4.44 | 4.56 | 4.64 | 4430000.0 | 4.64 |
| 2020-05-15 | 4.72 | 4.32 | 4.46 | 4.34 | 3305900.0 | 4.34 |
| 2020-05-14 | 4.53 | 3.99 | 4.17 | 4.51 | 4608300.0 | 4.51 |
| 2020-05-13 | 4.6 | 4.18 | 4.59 | 4.21 | 4263800.0 | 4.21 |
| 2020-05-12 | 5.05 | 4.6 | 4.98 | 4.61 | 4297100.0 | 4.61 |
| 2020-05-11 | 5.22 | 4.94 | 5.2 | 4.96 | 3449100.0 | 4.96 |
| 2020-05-08 | 5.32 | 4.95 | 4.95 | 5.31 | 5026600.0 | 5.31 |
| 2020-05-07 | 5.2 | 4.79 | 4.95 | 4.86 | 6859400.0 | 4.86 |
| 2020-05-06 | 5.19 | 5.01 | 5.16 | 5.02 | 3422100.0 | 5.02 |
| 2020-05-05 | 5.58 | 5.29 | 5.5 | 5.33 | 3826800.0 | 5.33 |
| 2020-05-04 | 5.73 | 5.44 | 5.7 | 5.6 | 5235000.0 | 5.6 |
| 2020-05-01 | 6.35 | 5.71 | 6.31 | 5.81 | 3565700.0 | 5.81 |
| 2020-04-30 | 6.46 | 6.13 | 6.4 | 6.33 | 5546800.0 | 6.33 |
| 2020-04-29 | 6.71 | 6.04 | 6.05 | 6.59 | 6579200.0 | 6.59 |
| 2020-04-28 | 6.04 | 5.61 | 5.61 | 5.95 | 6403900.0 | 5.95 |
| 2020-04-27 | 5.55 | 4.9 | 5.0 | 5.41 | 14197200.0 | 5.41 |
| 2020-04-24 | 6.42 | 5.7 | 6.42 | 5.82 | 6189800.0 | 5.82 |
| 2020-04-23 | 6.8 | 6.5 | 6.61 | 6.69 | 1615700.0 | 6.69 |
| 2020-04-22 | 6.71 | 6.49 | 6.67 | 6.55 | 3302900.0 | 6.55 |
| 2020-04-21 | 6.72 | 6.3 | 6.67 | 6.38 | 1669000.0 | 6.38 |
| 2020-04-20 | 7.05 | 6.84 | 7.02 | 6.87 | 3508600.0 | 6.87 |
| 2020-04-17 | 7.39 | 6.91 | 7.39 | 7.16 | 4020000.0 | 7.16 |
| 2020-04-16 | 7.18 | 6.83 | 7.15 | 6.99 | 2088400.0 | 6.99 |
| 2020-04-15 | 7.21 | 6.98 | 7.17 | 7.02 | 3238900.0 | 7.02 |
| 2020-04-14 | 7.64 | 7.35 | 7.55 | 7.37 | 2350900.0 | 7.37 |
| 2020-04-13 | 7.53 | 7.13 | 7.42 | 7.45 | 1294500.0 | 7.45 |
| 2020-04-09 | 7.71 | 7.3 | 7.68 | 7.58 | 2433900.0 | 7.58 |
| 2020-04-08 | 7.3 | 6.81 | 6.9 | 7.18 | 2625600.0 | 7.18 |
| 2020-04-07 | 7.76 | 6.7 | 7.41 | 6.8 | 2881100.0 | 6.8 |
| 2020-04-06 | 7.19 | 6.66 | 6.98 | 6.74 | 1474100.0 | 6.74 |
| 2020-04-03 | 7.03 | 6.27 | 6.91 | 6.39 | 1730500.0 | 6.39 |
| 2020-04-02 | 7.44 | 6.93 | 7.17 | 6.99 | 1622500.0 | 6.99 |
| 2020-04-01 | 7.24 | 6.92 | 7.04 | 7.2 | 1900500.0 | 7.2 |
| 2020-03-31 | 7.72 | 7.23 | 7.39 | 7.4 | 2780000.0 | 7.4 |
| 2020-03-30 | 7.36 | 6.78 | 7.03 | 7.22 | 2976300.0 | 7.22 |
| 2020-03-27 | 7.73 | 7.08 | 7.66 | 7.17 | 2453100.0 | 7.17 |
| 2020-03-26 | 8.87 | 7.98 | 8.49 | 8.24 | 2457600.0 | 8.24 |
| 2020-03-25 | 9.46 | 7.08 | 7.34 | 8.25 | 4168100.0 | 8.25 |
| 2020-03-24 | 8.73 | 6.18 | 6.51 | 7.22 | 5437900.0 | 7.22 |
| 2020-03-23 | 6.37 | 5.75 | 6.31 | 6.11 | 2692600.0 | 6.11 |
| 2020-03-20 | 7.87 | 6.75 | 7.63 | 6.77 | 2715800.0 | 6.77 |
| 2020-03-19 | 7.84 | 6.58 | 6.84 | 7.68 | 2436700.0 | 7.68 |
| 2020-03-18 | 7.77 | 6.73 | 7.51 | 6.89 | 2443000.0 | 6.89 |
| 2020-03-17 | 8.66 | 7.59 | 8.27 | 8.49 | 2765900.0 | 8.49 |
| 2020-03-16 | 9.0 | 8.01 | 8.83 | 8.08 | 3650900.0 | 8.08 |
| 2020-03-13 | 10.26 | 8.96 | 10.26 | 9.95 | 1964400.0 | 9.95 |
| 2020-03-12 | 9.6 | 8.28 | 8.5 | 9.12 | 2825100.0 | 9.12 |
| 2020-03-11 | 12.77 | 11.56 | 12.66 | 11.92 | 3329900.0 | 11.92 |
| 2020-03-10 | 13.17 | 12.43 | 12.78 | 13.17 | 1467300.0 | 13.17 |
| 2020-03-09 | 14.48 | 12.44 | 12.44 | 12.6 | 1831000.0 | 12.6 |
| 2020-03-06 | 14.15 | 13.61 | 13.73 | 13.83 | 1972500.0 | 13.83 |
| 2020-03-05 | 14.73 | 14.13 | 14.62 | 14.25 | 2332100.0 | 14.25 |
| 2020-03-04 | 15.29 | 14.71 | 15.18 | 15.14 | 1681200.0 | 15.14 |
| 2020-03-03 | 15.75 | 14.78 | 15.1 | 15.07 | 2100200.0 | 15.07 |
| 2020-03-02 | 15.39 | 14.78 | 14.94 | 15.37 | 1426300.0 | 15.37 |
| 2020-02-28 | 15.25 | 14.46 | 14.95 | 15.24 | 1992700.0 | 15.24 |
| 2020-02-27 | 16.03 | 15.32 | 15.47 | 15.42 | 2708300.0 | 15.42 |
| 2020-02-26 | 17.13 | 15.91 | 16.89 | 16.13 | 2733300.0 | 16.13 |
| 2020-02-25 | 17.38 | 16.68 | 17.32 | 16.84 | 1139900.0 | 16.84 |
| 2020-02-24 | 17.39 | 17.0 | 17.21 | 17.29 | 480100.0 | 17.29 |
| 2020-02-21 | 17.85 | 17.6 | 17.7 | 17.8 | 433400.0 | 17.8 |
| 2020-02-20 | 18.28 | 17.75 | 17.82 | 17.83 | 681000.0 | 17.83 |
| 2020-02-19 | 17.59 | 17.11 | 17.17 | 17.49 | 611200.0 | 17.49 |
| 2020-02-18 | 17.41 | 16.95 | 17.3 | 17.16 | 721900.0 | 17.16 |