| 名前 | Empire State Realty Trust Inc. Class A Common Stock |
| ティッカー | ESRT |
| 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 | 10.12 | 9.9 | 10.02 | 9.97 | 967400.0 | 9.97 |
| 2021-02-12 | 10.2 | 10.02 | 10.03 | 10.03 | 883200.0 | 10.03 |
| 2021-02-11 | 10.38 | 10.01 | 10.23 | 10.09 | 1311600.0 | 10.09 |
| 2021-02-10 | 10.4 | 10.03 | 10.16 | 10.13 | 2077500.0 | 10.13 |
| 2021-02-09 | 10.11 | 9.95 | 10.08 | 10.07 | 577200.0 | 10.07 |
| 2021-02-08 | 10.03 | 9.78 | 9.87 | 10.03 | 449600.0 | 10.03 |
| 2021-02-05 | 9.91 | 9.74 | 9.9 | 9.83 | 586900.0 | 9.83 |
| 2021-02-04 | 10.08 | 9.75 | 9.98 | 9.8 | 741900.0 | 9.8 |
| 2021-02-03 | 9.98 | 9.51 | 9.58 | 9.9 | 1310000.0 | 9.9 |
| 2021-02-02 | 9.85 | 9.45 | 9.84 | 9.63 | 1295300.0 | 9.63 |
| 2021-02-01 | 9.91 | 9.49 | 9.91 | 9.79 | 1965700.0 | 9.79 |
| 2021-01-29 | 10.19 | 9.7 | 10.0 | 9.86 | 2302400.0 | 9.86 |
| 2021-01-28 | 10.14 | 9.76 | 9.89 | 10.03 | 2676300.0 | 10.03 |
| 2021-01-27 | 9.9 | 9.25 | 9.3 | 9.85 | 2250300.0 | 9.85 |
| 2021-01-26 | 9.49 | 9.18 | 9.18 | 9.43 | 1008000.0 | 9.43 |
| 2021-01-25 | 9.41 | 8.93 | 9.06 | 9.17 | 1623900.0 | 9.17 |
| 2021-01-22 | 9.24 | 9.03 | 9.11 | 9.08 | 1683700.0 | 9.08 |
| 2021-01-21 | 9.47 | 9.11 | 9.38 | 9.21 | 1261900.0 | 9.21 |
| 2021-01-20 | 9.6 | 9.36 | 9.41 | 9.51 | 1115400.0 | 9.51 |
| 2021-01-19 | 9.54 | 9.29 | 9.36 | 9.41 | 1222700.0 | 9.41 |
| 2021-01-15 | 9.46 | 9.17 | 9.3 | 9.42 | 1427800.0 | 9.42 |
| 2021-01-14 | 9.42 | 9.15 | 9.27 | 9.31 | 1422900.0 | 9.31 |
| 2021-01-13 | 9.42 | 9.07 | 9.2 | 9.19 | 1553100.0 | 9.19 |
| 2021-01-12 | 9.26 | 8.72 | 9.01 | 9.2 | 2115900.0 | 9.2 |
| 2021-01-11 | 9.3 | 8.96 | 9.04 | 9.19 | 2746200.0 | 9.19 |
| 2021-01-08 | 9.21 | 8.97 | 9.11 | 9.19 | 1724400.0 | 9.19 |
| 2021-01-07 | 9.5 | 9.01 | 9.49 | 9.06 | 1621300.0 | 9.06 |
| 2021-01-06 | 9.58 | 9.01 | 9.09 | 9.45 | 3687500.0 | 9.45 |
| 2021-01-05 | 9.26 | 8.92 | 9.11 | 8.94 | 1020400.0 | 8.94 |
| 2021-01-04 | 9.39 | 8.9 | 9.32 | 9.01 | 1471300.0 | 9.01 |
| 2020-12-31 | 9.35 | 9.1 | 9.29 | 9.32 | 1245000.0 | 9.32 |
| 2020-12-30 | 9.55 | 9.23 | 9.37 | 9.28 | 1371900.0 | 9.28 |
| 2020-12-29 | 9.75 | 9.33 | 9.67 | 9.37 | 836000.0 | 9.37 |
| 2020-12-28 | 9.68 | 9.44 | 9.53 | 9.65 | 742600.0 | 9.65 |
| 2020-12-24 | 9.58 | 9.38 | 9.53 | 9.49 | 449400.0 | 9.49 |
| 2020-12-23 | 9.57 | 9.4 | 9.48 | 9.52 | 1178900.0 | 9.52 |
| 2020-12-22 | 9.49 | 9.26 | 9.44 | 9.36 | 1079500.0 | 9.36 |
| 2020-12-21 | 9.37 | 9.1 | 9.23 | 9.37 | 1850300.0 | 9.37 |
| 2020-12-18 | 9.97 | 9.35 | 9.84 | 9.48 | 3038600.0 | 9.48 |
| 2020-12-17 | 10.05 | 9.81 | 9.91 | 9.83 | 2485400.0 | 9.83 |
| 2020-12-16 | 10.09 | 9.64 | 10.01 | 9.86 | 1199800.0 | 9.86 |
| 2020-12-15 | 10.0 | 9.53 | 9.79 | 9.93 | 1756100.0 | 9.93 |
| 2020-12-14 | 10.14 | 9.62 | 10.0 | 9.71 | 2108900.0 | 9.71 |
| 2020-12-11 | 9.87 | 9.64 | 9.75 | 9.75 | 2341400.0 | 9.75 |
| 2020-12-10 | 9.96 | 9.41 | 9.41 | 9.87 | 2918200.0 | 9.87 |
| 2020-12-09 | 9.64 | 9.44 | 9.58 | 9.52 | 3428200.0 | 9.52 |
| 2020-12-08 | 9.82 | 9.56 | 9.64 | 9.58 | 2190300.0 | 9.58 |
| 2020-12-07 | 10.1 | 9.7 | 10.01 | 9.75 | 3987200.0 | 9.75 |
| 2020-12-04 | 10.21 | 9.93 | 9.94 | 10.11 | 2525200.0 | 10.11 |
| 2020-12-03 | 10.37 | 9.51 | 10.37 | 9.82 | 4100900.0 | 9.82 |
| 2020-12-02 | 9.65 | 9.21 | 9.32 | 9.45 | 2628900.0 | 9.45 |
| 2020-12-01 | 9.45 | 9.19 | 9.23 | 9.28 | 1847400.0 | 9.28 |
| 2020-11-30 | 9.78 | 8.98 | 9.65 | 9.05 | 3943300.0 | 9.05 |
| 2020-11-27 | 9.93 | 9.59 | 9.65 | 9.7 | 1743200.0 | 9.7 |
| 2020-11-25 | 9.9 | 9.47 | 9.77 | 9.65 | 5144300.0 | 9.65 |
| 2020-11-24 | 10.04 | 9.42 | 9.5 | 9.86 | 9181800.0 | 9.86 |
| 2020-11-23 | 9.28 | 8.72 | 8.9 | 9.23 | 3891700.0 | 9.23 |
| 2020-11-20 | 8.8 | 8.37 | 8.44 | 8.69 | 2655500.0 | 8.69 |
| 2020-11-19 | 8.57 | 8.33 | 8.44 | 8.5 | 1322500.0 | 8.5 |
| 2020-11-18 | 8.96 | 8.5 | 8.94 | 8.53 | 2630900.0 | 8.53 |
| 2020-11-17 | 9.0 | 8.14 | 8.2 | 8.97 | 7724600.0 | 8.97 |
| 2020-11-16 | 8.3 | 7.78 | 8.09 | 8.3 | 6874500.0 | 8.3 |
| 2020-11-13 | 8.03 | 7.08 | 7.13 | 7.72 | 6889800.0 | 7.72 |
| 2020-11-12 | 7.33 | 6.85 | 7.11 | 7.06 | 3375900.0 | 7.06 |
| 2020-11-11 | 7.58 | 7.04 | 7.56 | 7.19 | 5344200.0 | 7.19 |
| 2020-11-10 | 7.71 | 7.29 | 7.39 | 7.59 | 7702100.0 | 7.59 |
| 2020-11-09 | 7.61 | 6.33 | 6.36 | 7.55 | 8606800.0 | 7.55 |
| 2020-11-06 | 5.75 | 5.42 | 5.64 | 5.49 | 2162100.0 | 5.49 |
| 2020-11-05 | 5.71 | 5.51 | 5.59 | 5.6 | 1688400.0 | 5.6 |
| 2020-11-04 | 5.77 | 5.52 | 5.77 | 5.53 | 1813100.0 | 5.53 |
| 2020-11-03 | 5.82 | 5.66 | 5.78 | 5.79 | 1650700.0 | 5.79 |
| 2020-11-02 | 5.7 | 5.44 | 5.46 | 5.68 | 1709000.0 | 5.68 |
| 2020-10-30 | 5.54 | 5.29 | 5.48 | 5.38 | 2505900.0 | 5.38 |
| 2020-10-29 | 5.6 | 5.19 | 5.47 | 5.5 | 2593300.0 | 5.5 |
| 2020-10-28 | 5.69 | 5.43 | 5.65 | 5.46 | 3845600.0 | 5.46 |
| 2020-10-27 | 6.14 | 5.78 | 6.06 | 5.78 | 2293600.0 | 5.78 |
| 2020-10-26 | 6.21 | 5.96 | 6.21 | 6.06 | 1809600.0 | 6.06 |
| 2020-10-23 | 6.31 | 6.17 | 6.27 | 6.23 | 1640000.0 | 6.23 |
| 2020-10-22 | 6.24 | 6.07 | 6.1 | 6.21 | 1775000.0 | 6.21 |
| 2020-10-21 | 6.35 | 6.11 | 6.32 | 6.12 | 1520300.0 | 6.12 |
| 2020-10-20 | 6.57 | 6.3 | 6.39 | 6.34 | 1477000.0 | 6.34 |
| 2020-10-19 | 6.55 | 6.3 | 6.53 | 6.34 | 1926400.0 | 6.34 |
| 2020-10-16 | 6.55 | 6.28 | 6.42 | 6.49 | 2469700.0 | 6.49 |
| 2020-10-15 | 6.47 | 6.22 | 6.24 | 6.45 | 1459300.0 | 6.45 |
| 2020-10-14 | 6.48 | 6.28 | 6.39 | 6.33 | 1500500.0 | 6.33 |
| 2020-10-13 | 6.75 | 6.34 | 6.7 | 6.41 | 1717900.0 | 6.41 |
| 2020-10-12 | 6.78 | 6.61 | 6.64 | 6.77 | 976600.0 | 6.77 |
| 2020-10-09 | 6.85 | 6.64 | 6.84 | 6.67 | 1279200.0 | 6.67 |
| 2020-10-08 | 6.82 | 6.64 | 6.7 | 6.78 | 1899300.0 | 6.78 |
| 2020-10-07 | 6.7 | 6.55 | 6.61 | 6.65 | 1313700.0 | 6.65 |
| 2020-10-06 | 6.74 | 6.52 | 6.66 | 6.58 | 1439700.0 | 6.58 |
| 2020-10-05 | 6.68 | 6.47 | 6.63 | 6.6 | 1514000.0 | 6.6 |
| 2020-10-02 | 6.58 | 6.15 | 6.23 | 6.58 | 1295200.0 | 6.58 |
| 2020-10-01 | 6.39 | 6.15 | 6.15 | 6.38 | 2318500.0 | 6.38 |
| 2020-09-30 | 6.3 | 6.03 | 6.1 | 6.12 | 2115300.0 | 6.12 |
| 2020-09-29 | 6.24 | 6.01 | 6.23 | 6.09 | 1423200.0 | 6.09 |
| 2020-09-28 | 6.35 | 6.12 | 6.14 | 6.24 | 1676100.0 | 6.24 |
| 2020-09-25 | 6.12 | 5.91 | 5.96 | 6.09 | 1670600.0 | 6.09 |
| 2020-09-24 | 6.08 | 5.75 | 5.84 | 5.94 | 2215300.0 | 5.94 |
| 2020-09-23 | 6.15 | 5.79 | 5.99 | 5.79 | 2294300.0 | 5.79 |
| 2020-09-22 | 6.22 | 6.02 | 6.05 | 6.04 | 1879200.0 | 6.04 |
| 2020-09-21 | 6.18 | 5.9 | 6.18 | 6.05 | 3315100.0 | 6.05 |
| 2020-09-18 | 6.52 | 6.32 | 6.51 | 6.36 | 2849300.0 | 6.36 |
| 2020-09-17 | 6.64 | 6.4 | 6.62 | 6.51 | 1774600.0 | 6.51 |
| 2020-09-16 | 6.82 | 6.28 | 6.4 | 6.72 | 2602600.0 | 6.72 |
| 2020-09-15 | 6.47 | 6.28 | 6.28 | 6.37 | 2230500.0 | 6.37 |
| 2020-09-14 | 6.32 | 5.95 | 6.01 | 6.27 | 2395800.0 | 6.27 |
| 2020-09-11 | 6.05 | 5.91 | 6.01 | 5.95 | 3894700.0 | 5.95 |
| 2020-09-10 | 6.25 | 6.01 | 6.12 | 6.01 | 3285800.0 | 6.01 |
| 2020-09-09 | 6.42 | 6.08 | 6.33 | 6.12 | 3809900.0 | 6.12 |
| 2020-09-08 | 6.65 | 6.33 | 6.61 | 6.33 | 3208000.0 | 6.33 |
| 2020-09-04 | 6.87 | 6.49 | 6.74 | 6.67 | 2049800.0 | 6.67 |
| 2020-09-03 | 6.76 | 6.49 | 6.56 | 6.7 | 3953500.0 | 6.7 |
| 2020-09-02 | 6.47 | 6.31 | 6.32 | 6.45 | 2722200.0 | 6.45 |
| 2020-09-01 | 6.37 | 6.19 | 6.25 | 6.32 | 3635000.0 | 6.32 |
| 2020-08-31 | 6.41 | 6.22 | 6.41 | 6.3 | 2353000.0 | 6.3 |
| 2020-08-28 | 6.4 | 6.17 | 6.4 | 6.34 | 2092900.0 | 6.34 |
| 2020-08-27 | 6.46 | 6.25 | 6.36 | 6.31 | 3675600.0 | 6.31 |
| 2020-08-26 | 6.62 | 6.38 | 6.58 | 6.44 | 1450600.0 | 6.44 |
| 2020-08-25 | 6.63 | 6.47 | 6.5 | 6.63 | 1726000.0 | 6.63 |
| 2020-08-24 | 6.49 | 6.11 | 6.2 | 6.48 | 2886700.0 | 6.48 |
| 2020-08-21 | 6.28 | 6.08 | 6.22 | 6.21 | 2395900.0 | 6.21 |
| 2020-08-20 | 6.3 | 6.13 | 6.13 | 6.22 | 1881700.0 | 6.22 |
| 2020-08-19 | 6.39 | 6.16 | 6.35 | 6.18 | 2166800.0 | 6.18 |
| 2020-08-18 | 6.4 | 6.27 | 6.4 | 6.34 | 2020000.0 | 6.34 |
| 2020-08-17 | 6.54 | 6.31 | 6.53 | 6.42 | 1754200.0 | 6.42 |
| 2020-08-14 | 6.68 | 6.49 | 6.56 | 6.51 | 1284000.0 | 6.51 |
| 2020-08-13 | 6.83 | 6.57 | 6.74 | 6.57 | 1604700.0 | 6.57 |
| 2020-08-12 | 6.85 | 6.71 | 6.82 | 6.82 | 1936100.0 | 6.82 |
| 2020-08-11 | 6.98 | 6.72 | 6.89 | 6.74 | 2142300.0 | 6.74 |
| 2020-08-10 | 6.89 | 6.71 | 6.71 | 6.76 | 1750500.0 | 6.76 |
| 2020-08-07 | 6.66 | 6.47 | 6.53 | 6.66 | 1654800.0 | 6.66 |
| 2020-08-06 | 6.64 | 6.44 | 6.44 | 6.59 | 1479900.0 | 6.59 |
| 2020-08-05 | 6.69 | 6.44 | 6.64 | 6.5 | 1225500.0 | 6.5 |
| 2020-08-04 | 6.61 | 6.3 | 6.3 | 6.55 | 2039200.0 | 6.55 |
| 2020-08-03 | 6.57 | 6.24 | 6.52 | 6.33 | 2548600.0 | 6.33 |
| 2020-07-31 | 6.65 | 6.42 | 6.64 | 6.6 | 1558600.0 | 6.6 |
| 2020-07-30 | 6.71 | 6.36 | 6.56 | 6.63 | 2436000.0 | 6.63 |
| 2020-07-29 | 6.83 | 6.38 | 6.77 | 6.67 | 3022700.0 | 6.67 |
| 2020-07-28 | 6.79 | 6.32 | 6.36 | 6.73 | 2314100.0 | 6.73 |
| 2020-07-27 | 6.54 | 6.3 | 6.52 | 6.38 | 2540300.0 | 6.38 |
| 2020-07-24 | 6.82 | 6.56 | 6.63 | 6.56 | 2732400.0 | 6.56 |
| 2020-07-23 | 6.81 | 6.62 | 6.67 | 6.66 | 4728800.0 | 6.66 |
| 2020-07-22 | 6.8 | 6.63 | 6.69 | 6.73 | 1779100.0 | 6.73 |
| 2020-07-21 | 6.89 | 6.67 | 6.7 | 6.75 | 1453000.0 | 6.75 |
| 2020-07-20 | 6.83 | 6.62 | 6.81 | 6.68 | 1318600.0 | 6.68 |
| 2020-07-17 | 6.9 | 6.74 | 6.86 | 6.86 | 990700.0 | 6.86 |
| 2020-07-16 | 7.04 | 6.82 | 6.94 | 6.85 | 1527000.0 | 6.85 |
| 2020-07-15 | 7.07 | 6.85 | 6.97 | 7.03 | 2069300.0 | 7.03 |
| 2020-07-14 | 6.91 | 6.68 | 6.82 | 6.79 | 1416400.0 | 6.79 |
| 2020-07-13 | 6.94 | 6.67 | 6.75 | 6.81 | 1639800.0 | 6.81 |
| 2020-07-10 | 6.73 | 6.35 | 6.35 | 6.7 | 2329200.0 | 6.7 |
| 2020-07-09 | 6.55 | 6.37 | 6.53 | 6.41 | 2701100.0 | 6.41 |
| 2020-07-08 | 6.68 | 6.44 | 6.58 | 6.55 | 1996500.0 | 6.55 |
| 2020-07-07 | 6.93 | 6.55 | 6.92 | 6.58 | 2053800.0 | 6.58 |
| 2020-07-06 | 7.34 | 6.96 | 7.34 | 7.06 | 1819500.0 | 7.06 |
| 2020-07-02 | 7.3 | 6.99 | 7.26 | 7.16 | 2269600.0 | 7.16 |
| 2020-07-01 | 7.12 | 6.9 | 7.02 | 7.1 | 2850600.0 | 7.1 |
| 2020-06-30 | 7.01 | 6.77 | 6.83 | 7.0 | 6178600.0 | 7.0 |
| 2020-06-29 | 6.88 | 6.53 | 6.61 | 6.88 | 2403400.0 | 6.88 |
| 2020-06-26 | 6.69 | 6.51 | 6.65 | 6.52 | 3211200.0 | 6.52 |
| 2020-06-25 | 6.71 | 6.26 | 6.38 | 6.69 | 3377200.0 | 6.69 |
| 2020-06-24 | 6.83 | 6.34 | 6.7 | 6.47 | 3787800.0 | 6.47 |
| 2020-06-23 | 7.11 | 6.82 | 7.11 | 6.85 | 2841900.0 | 6.85 |
| 2020-06-22 | 7.03 | 6.72 | 6.79 | 7.0 | 3187000.0 | 7.0 |
| 2020-06-19 | 7.07 | 6.66 | 7.05 | 6.85 | 6265100.0 | 6.85 |
| 2020-06-18 | 7.02 | 6.76 | 6.95 | 6.92 | 2572100.0 | 6.92 |
| 2020-06-17 | 7.56 | 7.06 | 7.56 | 7.07 | 2288900.0 | 6.97 |
| 2020-06-16 | 7.68 | 7.37 | 7.5 | 7.52 | 2789200.0 | 7.41 |
| 2020-06-15 | 7.28 | 6.86 | 7.02 | 7.15 | 2921100.0 | 7.04 |
| 2020-06-12 | 7.4 | 6.93 | 7.35 | 7.18 | 2428600.0 | 7.07 |
| 2020-06-11 | 7.23 | 6.91 | 7.05 | 6.99 | 2819800.0 | 6.89 |
| 2020-06-10 | 8.17 | 7.55 | 8.11 | 7.6 | 2681200.0 | 7.49 |
| 2020-06-09 | 8.68 | 8.01 | 8.52 | 8.2 | 3469900.0 | 8.08 |
| 2020-06-08 | 8.88 | 8.29 | 8.34 | 8.72 | 10288800.0 | 8.59 |
| 2020-06-05 | 8.59 | 8.04 | 8.39 | 8.1 | 4081800.0 | 7.98 |
| 2020-06-04 | 7.9 | 7.4 | 7.75 | 7.85 | 3123700.0 | 7.73 |
| 2020-06-03 | 7.91 | 7.43 | 7.43 | 7.78 | 3638700.0 | 7.66 |
| 2020-06-02 | 7.36 | 6.98 | 7.01 | 7.25 | 4863800.0 | 7.14 |
| 2020-06-01 | 7.09 | 6.63 | 6.63 | 6.93 | 3417400.0 | 6.83 |
| 2020-05-29 | 7.1 | 6.61 | 7.01 | 6.63 | 5325200.0 | 6.53 |
| 2020-05-28 | 7.5 | 7.04 | 7.44 | 7.12 | 3315900.0 | 7.01 |
| 2020-05-27 | 7.74 | 7.19 | 7.64 | 7.35 | 4871100.0 | 7.24 |
| 2020-05-26 | 7.47 | 7.26 | 7.27 | 7.41 | 9542900.0 | 7.3 |
| 2020-05-22 | 7.25 | 6.78 | 7.15 | 6.91 | 2323300.0 | 6.81 |
| 2020-05-21 | 7.36 | 7.12 | 7.24 | 7.14 | 3375400.0 | 7.03 |
| 2020-05-20 | 7.29 | 7.09 | 7.1 | 7.26 | 2509100.0 | 7.15 |
| 2020-05-19 | 7.41 | 6.99 | 7.37 | 6.99 | 2619500.0 | 6.89 |
| 2020-05-18 | 7.57 | 7.05 | 7.05 | 7.4 | 4237900.0 | 7.29 |
| 2020-05-15 | 7.08 | 6.65 | 7.05 | 6.75 | 2280900.0 | 6.65 |
| 2020-05-14 | 7.13 | 6.47 | 6.69 | 7.09 | 4313600.0 | 6.98 |
| 2020-05-13 | 7.23 | 6.64 | 7.23 | 6.82 | 5084000.0 | 6.72 |
| 2020-05-12 | 7.9 | 7.17 | 7.72 | 7.32 | 5899500.0 | 7.21 |
| 2020-05-11 | 8.12 | 7.62 | 8.09 | 7.68 | 4767100.0 | 7.57 |
| 2020-05-08 | 8.33 | 8.04 | 8.14 | 8.2 | 4632400.0 | 8.08 |
| 2020-05-07 | 8.05 | 7.66 | 7.68 | 7.98 | 3853500.0 | 7.86 |
| 2020-05-06 | 8.12 | 7.56 | 7.96 | 7.59 | 4724600.0 | 7.48 |
| 2020-05-05 | 8.29 | 7.92 | 8.11 | 7.97 | 1888800.0 | 7.85 |
| 2020-05-04 | 8.05 | 7.66 | 7.98 | 7.99 | 2551200.0 | 7.87 |
| 2020-05-01 | 8.2 | 7.95 | 8.15 | 8.13 | 1743400.0 | 8.01 |
| 2020-04-30 | 8.49 | 8.13 | 8.28 | 8.36 | 3416500.0 | 8.24 |
| 2020-04-29 | 8.76 | 8.27 | 8.43 | 8.47 | 6740500.0 | 8.34 |
| 2020-04-28 | 8.52 | 8.18 | 8.22 | 8.28 | 2301500.0 | 8.16 |
| 2020-04-27 | 8.19 | 7.8 | 7.8 | 8.0 | 2439800.0 | 7.88 |
| 2020-04-24 | 8.02 | 7.59 | 7.92 | 7.78 | 1981100.0 | 7.66 |
| 2020-04-23 | 8.48 | 7.83 | 8.09 | 7.87 | 2719100.0 | 7.75 |
| 2020-04-22 | 8.24 | 7.89 | 8.01 | 8.12 | 2005500.0 | 8.0 |
| 2020-04-21 | 8.24 | 7.84 | 8.0 | 7.86 | 1594500.0 | 7.74 |
| 2020-04-20 | 8.9 | 8.27 | 8.77 | 8.27 | 1548000.0 | 8.15 |
| 2020-04-17 | 9.11 | 8.82 | 8.85 | 8.9 | 1165200.0 | 8.77 |
| 2020-04-16 | 9.01 | 8.47 | 9.0 | 8.56 | 1103100.0 | 8.43 |
| 2020-04-15 | 9.02 | 8.61 | 8.93 | 8.95 | 1976900.0 | 8.82 |
| 2020-04-14 | 9.57 | 9.19 | 9.41 | 9.24 | 2122800.0 | 9.1 |
| 2020-04-13 | 9.63 | 9.11 | 9.59 | 9.17 | 998800.0 | 9.03 |
| 2020-04-09 | 9.77 | 9.14 | 9.32 | 9.62 | 1512900.0 | 9.48 |
| 2020-04-08 | 9.13 | 8.63 | 8.72 | 9.04 | 1534100.0 | 8.91 |
| 2020-04-07 | 9.19 | 8.52 | 8.99 | 8.68 | 2005800.0 | 8.55 |
| 2020-04-06 | 8.98 | 8.58 | 8.64 | 8.77 | 1500600.0 | 8.64 |
| 2020-04-03 | 8.5 | 7.92 | 8.28 | 8.24 | 2633500.0 | 8.12 |
| 2020-04-02 | 8.51 | 8.03 | 8.06 | 8.49 | 1537000.0 | 8.36 |
| 2020-04-01 | 8.61 | 8.04 | 8.49 | 8.23 | 1603800.0 | 8.11 |
| 2020-03-31 | 8.99 | 8.55 | 8.89 | 8.96 | 2146900.0 | 8.83 |
| 2020-03-30 | 9.03 | 8.35 | 8.8 | 8.9 | 2107400.0 | 8.77 |
| 2020-03-27 | 8.9 | 8.26 | 8.43 | 8.73 | 1981000.0 | 8.6 |
| 2020-03-26 | 8.95 | 8.42 | 8.9 | 8.75 | 2907100.0 | 8.62 |
| 2020-03-25 | 9.39 | 8.16 | 8.32 | 8.75 | 1503200.0 | 8.62 |
| 2020-03-24 | 8.33 | 7.82 | 8.01 | 8.27 | 1315500.0 | 8.15 |
| 2020-03-23 | 7.97 | 7.24 | 7.91 | 7.57 | 1599400.0 | 7.46 |
| 2020-03-20 | 8.77 | 7.83 | 8.33 | 7.96 | 2446400.0 | 7.84 |
| 2020-03-19 | 8.72 | 7.05 | 7.25 | 8.21 | 2045800.0 | 8.09 |
| 2020-03-18 | 8.62 | 6.92 | 8.29 | 7.31 | 1841500.0 | 7.2 |
| 2020-03-17 | 9.32 | 8.43 | 8.81 | 8.99 | 2101700.0 | 8.86 |
| 2020-03-16 | 9.51 | 8.62 | 8.64 | 8.69 | 2175300.0 | 8.56 |
| 2020-03-13 | 10.01 | 9.34 | 9.83 | 9.96 | 2721700.0 | 9.81 |
| 2020-03-12 | 9.95 | 8.64 | 8.68 | 9.53 | 2678800.0 | 9.29 |
| 2020-03-11 | 10.99 | 10.49 | 10.94 | 10.67 | 3595700.0 | 10.4 |
| 2020-03-10 | 11.3 | 10.56 | 10.65 | 11.28 | 1519200.0 | 10.99 |
| 2020-03-09 | 11.06 | 10.35 | 11.06 | 10.42 | 2447400.0 | 10.15 |
| 2020-03-06 | 11.85 | 11.49 | 11.66 | 11.74 | 3782900.0 | 11.44 |
| 2020-03-05 | 12.14 | 11.8 | 11.98 | 12.0 | 3130300.0 | 11.69 |
| 2020-03-04 | 12.58 | 12.14 | 12.35 | 12.25 | 1307200.0 | 11.94 |
| 2020-03-03 | 12.66 | 12.08 | 12.33 | 12.18 | 2829600.0 | 11.87 |
| 2020-03-02 | 12.35 | 11.65 | 11.77 | 12.32 | 2576900.0 | 12.0 |
| 2020-02-28 | 11.75 | 11.18 | 11.44 | 11.7 | 5185900.0 | 11.4 |
| 2020-02-27 | 12.36 | 11.71 | 12.35 | 11.71 | 1537700.0 | 11.41 |
| 2020-02-26 | 12.93 | 12.52 | 12.89 | 12.53 | 931600.0 | 12.21 |
| 2020-02-25 | 13.28 | 12.71 | 13.26 | 12.81 | 1055200.0 | 12.48 |
| 2020-02-24 | 13.4 | 13.17 | 13.3 | 13.25 | 2060500.0 | 12.91 |
| 2020-02-21 | 13.82 | 13.41 | 13.75 | 13.55 | 1858700.0 | 13.2 |
| 2020-02-20 | 13.85 | 13.27 | 13.55 | 13.79 | 3001400.0 | 13.44 |
| 2020-02-19 | 13.78 | 13.37 | 13.67 | 13.39 | 1042300.0 | 13.05 |
| 2020-02-18 | 13.78 | 13.6 | 13.72 | 13.66 | 1206300.0 | 13.31 |