| 名前 | Exterran Corporation Common Stock |
| ティッカー | EXTN |
| 国 | United States |
| 上場年 | 2015.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.52 | 5.25 | 5.3 | 5.3 | 451900.0 | 5.3 |
| 2021-02-12 | 5.19 | 5.01 | 5.09 | 5.18 | 222700.0 | 5.18 |
| 2021-02-11 | 5.1 | 4.9 | 5.02 | 5.09 | 257200.0 | 5.09 |
| 2021-02-10 | 5.1 | 4.77 | 4.97 | 5.03 | 191000.0 | 5.03 |
| 2021-02-09 | 4.97 | 4.68 | 4.84 | 4.97 | 156700.0 | 4.97 |
| 2021-02-08 | 4.95 | 4.74 | 4.84 | 4.85 | 171900.0 | 4.85 |
| 2021-02-05 | 4.88 | 4.72 | 4.86 | 4.77 | 91800.0 | 4.77 |
| 2021-02-04 | 4.86 | 4.66 | 4.84 | 4.82 | 119500.0 | 4.82 |
| 2021-02-03 | 4.87 | 4.62 | 4.68 | 4.75 | 161700.0 | 4.75 |
| 2021-02-02 | 4.75 | 4.38 | 4.49 | 4.67 | 219300.0 | 4.67 |
| 2021-02-01 | 4.42 | 4.28 | 4.37 | 4.39 | 281000.0 | 4.39 |
| 2021-01-29 | 4.47 | 4.26 | 4.36 | 4.32 | 309700.0 | 4.32 |
| 2021-01-28 | 4.43 | 4.25 | 4.39 | 4.36 | 187300.0 | 4.36 |
| 2021-01-27 | 4.6 | 4.29 | 4.55 | 4.31 | 161700.0 | 4.31 |
| 2021-01-26 | 4.78 | 4.56 | 4.76 | 4.6 | 115400.0 | 4.6 |
| 2021-01-25 | 4.83 | 4.55 | 4.83 | 4.7 | 125400.0 | 4.7 |
| 2021-01-22 | 4.83 | 4.49 | 4.7 | 4.83 | 219600.0 | 4.83 |
| 2021-01-21 | 5.1 | 4.8 | 5.1 | 4.8 | 228600.0 | 4.8 |
| 2021-01-20 | 5.15 | 4.8 | 5.07 | 5.08 | 236700.0 | 5.08 |
| 2021-01-19 | 5.12 | 4.82 | 4.97 | 5.05 | 200000.0 | 5.05 |
| 2021-01-15 | 4.96 | 4.82 | 4.9 | 4.9 | 198900.0 | 4.9 |
| 2021-01-14 | 4.99 | 4.85 | 4.89 | 4.95 | 373200.0 | 4.95 |
| 2021-01-13 | 5.08 | 4.74 | 5.08 | 4.86 | 193200.0 | 4.86 |
| 2021-01-12 | 5.09 | 4.82 | 4.84 | 5.02 | 219700.0 | 5.02 |
| 2021-01-11 | 4.83 | 4.51 | 4.56 | 4.82 | 206400.0 | 4.82 |
| 2021-01-08 | 4.73 | 4.52 | 4.67 | 4.71 | 191700.0 | 4.71 |
| 2021-01-07 | 4.69 | 4.5 | 4.63 | 4.67 | 221000.0 | 4.67 |
| 2021-01-06 | 4.92 | 4.43 | 4.71 | 4.59 | 370900.0 | 4.59 |
| 2021-01-05 | 4.81 | 4.4 | 4.4 | 4.58 | 324300.0 | 4.58 |
| 2021-01-04 | 4.56 | 4.22 | 4.51 | 4.36 | 127800.0 | 4.36 |
| 2020-12-31 | 4.47 | 4.18 | 4.25 | 4.42 | 284400.0 | 4.42 |
| 2020-12-30 | 4.28 | 4.06 | 4.1 | 4.27 | 112500.0 | 4.27 |
| 2020-12-29 | 4.14 | 3.81 | 4.12 | 4.12 | 237100.0 | 4.12 |
| 2020-12-28 | 4.47 | 4.03 | 4.27 | 4.09 | 300500.0 | 4.09 |
| 2020-12-24 | 4.36 | 4.17 | 4.36 | 4.31 | 81600.0 | 4.31 |
| 2020-12-23 | 4.38 | 4.15 | 4.22 | 4.38 | 229300.0 | 4.38 |
| 2020-12-22 | 4.46 | 4.15 | 4.39 | 4.19 | 212300.0 | 4.19 |
| 2020-12-21 | 4.45 | 4.17 | 4.4 | 4.38 | 227200.0 | 4.38 |
| 2020-12-18 | 4.91 | 4.55 | 4.72 | 4.59 | 731900.0 | 4.59 |
| 2020-12-17 | 4.76 | 4.51 | 4.7 | 4.71 | 170700.0 | 4.71 |
| 2020-12-16 | 4.83 | 4.6 | 4.8 | 4.7 | 217200.0 | 4.7 |
| 2020-12-15 | 4.87 | 4.6 | 4.73 | 4.79 | 134000.0 | 4.79 |
| 2020-12-14 | 4.8 | 4.26 | 4.47 | 4.72 | 330000.0 | 4.72 |
| 2020-12-11 | 4.58 | 4.26 | 4.58 | 4.43 | 562700.0 | 4.43 |
| 2020-12-10 | 4.69 | 4.36 | 4.58 | 4.49 | 305300.0 | 4.49 |
| 2020-12-09 | 4.87 | 4.5 | 4.75 | 4.54 | 236400.0 | 4.54 |
| 2020-12-08 | 4.78 | 4.45 | 4.54 | 4.71 | 285600.0 | 4.71 |
| 2020-12-07 | 4.6 | 4.34 | 4.36 | 4.57 | 228000.0 | 4.57 |
| 2020-12-04 | 4.39 | 3.98 | 4.13 | 4.38 | 157000.0 | 4.38 |
| 2020-12-03 | 4.19 | 4.04 | 4.14 | 4.1 | 76700.0 | 4.1 |
| 2020-12-02 | 4.17 | 3.99 | 4.0 | 4.12 | 125600.0 | 4.12 |
| 2020-12-01 | 4.3 | 3.96 | 4.3 | 4.0 | 278500.0 | 4.0 |
| 2020-11-30 | 4.33 | 4.19 | 4.31 | 4.24 | 184100.0 | 4.24 |
| 2020-11-27 | 4.37 | 4.14 | 4.33 | 4.36 | 94800.0 | 4.36 |
| 2020-11-25 | 4.7 | 4.31 | 4.62 | 4.35 | 256400.0 | 4.35 |
| 2020-11-24 | 4.69 | 4.31 | 4.34 | 4.66 | 287700.0 | 4.66 |
| 2020-11-23 | 4.32 | 3.8 | 3.8 | 4.3 | 403900.0 | 4.3 |
| 2020-11-20 | 3.81 | 3.64 | 3.73 | 3.79 | 119600.0 | 3.79 |
| 2020-11-19 | 3.78 | 3.52 | 3.7 | 3.75 | 246100.0 | 3.75 |
| 2020-11-18 | 3.87 | 3.4 | 3.46 | 3.66 | 507800.0 | 3.66 |
| 2020-11-17 | 3.51 | 3.37 | 3.48 | 3.45 | 193200.0 | 3.45 |
| 2020-11-16 | 3.6 | 3.45 | 3.46 | 3.5 | 483500.0 | 3.5 |
| 2020-11-13 | 3.4 | 3.23 | 3.4 | 3.35 | 231600.0 | 3.35 |
| 2020-11-12 | 3.67 | 3.25 | 3.67 | 3.35 | 370400.0 | 3.35 |
| 2020-11-11 | 3.68 | 3.37 | 3.62 | 3.4 | 255900.0 | 3.4 |
| 2020-11-10 | 3.78 | 3.59 | 3.64 | 3.63 | 307400.0 | 3.63 |
| 2020-11-09 | 4.18 | 3.54 | 4.03 | 3.54 | 382200.0 | 3.54 |
| 2020-11-06 | 3.87 | 3.53 | 3.86 | 3.58 | 296300.0 | 3.58 |
| 2020-11-05 | 4.22 | 3.83 | 4.21 | 3.84 | 235100.0 | 3.84 |
| 2020-11-04 | 4.35 | 4.07 | 4.33 | 4.1 | 156700.0 | 4.1 |
| 2020-11-03 | 4.49 | 4.1 | 4.41 | 4.42 | 166500.0 | 4.42 |
| 2020-11-02 | 4.4 | 4.14 | 4.23 | 4.4 | 129600.0 | 4.4 |
| 2020-10-30 | 4.24 | 3.79 | 3.79 | 4.23 | 171200.0 | 4.23 |
| 2020-10-29 | 3.9 | 3.7 | 3.85 | 3.8 | 198900.0 | 3.8 |
| 2020-10-28 | 3.97 | 3.76 | 3.94 | 3.9 | 269000.0 | 3.9 |
| 2020-10-27 | 4.14 | 4.01 | 4.14 | 4.04 | 88000.0 | 4.04 |
| 2020-10-26 | 4.33 | 4.05 | 4.33 | 4.15 | 176000.0 | 4.15 |
| 2020-10-23 | 4.46 | 4.31 | 4.31 | 4.4 | 114900.0 | 4.4 |
| 2020-10-22 | 4.34 | 4.11 | 4.22 | 4.31 | 205500.0 | 4.31 |
| 2020-10-21 | 4.25 | 4.07 | 4.18 | 4.23 | 137800.0 | 4.23 |
| 2020-10-20 | 4.41 | 4.14 | 4.36 | 4.22 | 216800.0 | 4.22 |
| 2020-10-19 | 4.73 | 4.32 | 4.73 | 4.33 | 143300.0 | 4.33 |
| 2020-10-16 | 4.93 | 4.7 | 4.87 | 4.71 | 172200.0 | 4.71 |
| 2020-10-15 | 4.93 | 4.69 | 4.81 | 4.9 | 116400.0 | 4.9 |
| 2020-10-14 | 5.0 | 4.87 | 4.94 | 4.91 | 98400.0 | 4.91 |
| 2020-10-13 | 5.15 | 4.77 | 5.08 | 4.86 | 133900.0 | 4.86 |
| 2020-10-12 | 5.15 | 4.85 | 5.0 | 5.13 | 150900.0 | 5.13 |
| 2020-10-09 | 5.17 | 4.65 | 4.76 | 4.99 | 237700.0 | 4.99 |
| 2020-10-08 | 4.79 | 4.55 | 4.61 | 4.76 | 133500.0 | 4.76 |
| 2020-10-07 | 4.59 | 4.41 | 4.48 | 4.54 | 130900.0 | 4.54 |
| 2020-10-06 | 4.71 | 4.41 | 4.62 | 4.47 | 112500.0 | 4.47 |
| 2020-10-05 | 4.62 | 4.42 | 4.52 | 4.54 | 182700.0 | 4.54 |
| 2020-10-02 | 4.5 | 4.15 | 4.29 | 4.48 | 185900.0 | 4.48 |
| 2020-10-01 | 4.51 | 3.99 | 4.15 | 4.43 | 420800.0 | 4.43 |
| 2020-09-30 | 4.33 | 4.04 | 4.25 | 4.16 | 338000.0 | 4.16 |
| 2020-09-29 | 4.4 | 4.17 | 4.4 | 4.26 | 226500.0 | 4.26 |
| 2020-09-28 | 4.49 | 4.22 | 4.27 | 4.41 | 215700.0 | 4.41 |
| 2020-09-25 | 4.5 | 4.21 | 4.5 | 4.27 | 249400.0 | 4.27 |
| 2020-09-24 | 4.6 | 4.35 | 4.58 | 4.5 | 290500.0 | 4.5 |
| 2020-09-23 | 5.25 | 4.6 | 5.24 | 4.61 | 238100.0 | 4.61 |
| 2020-09-22 | 5.29 | 5.07 | 5.21 | 5.25 | 142500.0 | 5.25 |
| 2020-09-21 | 5.36 | 4.94 | 5.36 | 5.19 | 227500.0 | 5.19 |
| 2020-09-18 | 5.57 | 5.25 | 5.43 | 5.54 | 921200.0 | 5.54 |
| 2020-09-17 | 5.44 | 5.2 | 5.26 | 5.42 | 250100.0 | 5.42 |
| 2020-09-16 | 5.39 | 4.71 | 4.87 | 5.37 | 555200.0 | 5.37 |
| 2020-09-15 | 4.95 | 4.09 | 4.09 | 4.81 | 737000.0 | 4.81 |
| 2020-09-14 | 4.11 | 3.9 | 4.11 | 4.03 | 248300.0 | 4.03 |
| 2020-09-11 | 4.25 | 4.0 | 4.25 | 4.06 | 267000.0 | 4.06 |
| 2020-09-10 | 4.6 | 4.19 | 4.59 | 4.24 | 280100.0 | 4.24 |
| 2020-09-09 | 4.77 | 4.48 | 4.77 | 4.62 | 309400.0 | 4.62 |
| 2020-09-08 | 4.77 | 4.24 | 4.47 | 4.71 | 433600.0 | 4.71 |
| 2020-09-04 | 4.51 | 4.17 | 4.5 | 4.37 | 172300.0 | 4.37 |
| 2020-09-03 | 4.88 | 4.41 | 4.73 | 4.41 | 167700.0 | 4.41 |
| 2020-09-02 | 4.71 | 4.5 | 4.69 | 4.7 | 232600.0 | 4.7 |
| 2020-09-01 | 4.8 | 4.33 | 4.51 | 4.75 | 247900.0 | 4.75 |
| 2020-08-31 | 4.83 | 4.49 | 4.83 | 4.6 | 170100.0 | 4.6 |
| 2020-08-28 | 4.92 | 4.44 | 4.52 | 4.88 | 236000.0 | 4.88 |
| 2020-08-27 | 4.75 | 4.26 | 4.74 | 4.42 | 205400.0 | 4.42 |
| 2020-08-26 | 5.08 | 4.71 | 5.08 | 4.75 | 279700.0 | 4.75 |
| 2020-08-25 | 5.25 | 5.05 | 5.25 | 5.12 | 182500.0 | 5.12 |
| 2020-08-24 | 5.28 | 5.05 | 5.25 | 5.18 | 161700.0 | 5.18 |
| 2020-08-21 | 5.18 | 4.82 | 4.96 | 5.15 | 384000.0 | 5.15 |
| 2020-08-20 | 4.93 | 4.8 | 4.88 | 4.9 | 158900.0 | 4.9 |
| 2020-08-19 | 5.14 | 4.84 | 5.11 | 4.91 | 218200.0 | 4.91 |
| 2020-08-18 | 5.53 | 5.07 | 5.53 | 5.14 | 205000.0 | 5.14 |
| 2020-08-17 | 5.76 | 5.2 | 5.71 | 5.31 | 254500.0 | 5.31 |
| 2020-08-14 | 5.82 | 5.5 | 5.77 | 5.55 | 215100.0 | 5.55 |
| 2020-08-13 | 5.95 | 5.64 | 5.87 | 5.7 | 285600.0 | 5.7 |
| 2020-08-12 | 6.05 | 5.71 | 5.95 | 5.94 | 405800.0 | 5.94 |
| 2020-08-11 | 5.98 | 5.47 | 5.91 | 5.83 | 766200.0 | 5.83 |
| 2020-08-10 | 6.0 | 5.53 | 5.75 | 5.84 | 268600.0 | 5.84 |
| 2020-08-07 | 5.68 | 5.3 | 5.36 | 5.65 | 180600.0 | 5.65 |
| 2020-08-06 | 5.76 | 5.37 | 5.62 | 5.39 | 296200.0 | 5.39 |
| 2020-08-05 | 5.64 | 5.4 | 5.54 | 5.59 | 168900.0 | 5.59 |
| 2020-08-04 | 5.44 | 5.09 | 5.09 | 5.42 | 338900.0 | 5.42 |
| 2020-08-03 | 5.2 | 4.93 | 5.01 | 5.17 | 184900.0 | 5.17 |
| 2020-07-31 | 5.17 | 4.91 | 5.14 | 4.97 | 273900.0 | 4.97 |
| 2020-07-30 | 5.29 | 4.84 | 4.95 | 5.22 | 301800.0 | 5.22 |
| 2020-07-29 | 5.1 | 4.88 | 5.0 | 5.08 | 169600.0 | 5.08 |
| 2020-07-28 | 5.02 | 4.91 | 4.92 | 4.99 | 137700.0 | 4.99 |
| 2020-07-27 | 5.34 | 4.78 | 5.26 | 4.95 | 176900.0 | 4.95 |
| 2020-07-24 | 5.51 | 5.18 | 5.29 | 5.32 | 126400.0 | 5.32 |
| 2020-07-23 | 5.31 | 5.11 | 5.12 | 5.28 | 165200.0 | 5.28 |
| 2020-07-22 | 5.19 | 4.93 | 5.08 | 5.14 | 335200.0 | 5.14 |
| 2020-07-21 | 5.3 | 5.01 | 5.03 | 5.08 | 224600.0 | 5.08 |
| 2020-07-20 | 5.14 | 4.91 | 5.11 | 4.94 | 187400.0 | 4.94 |
| 2020-07-17 | 5.3 | 5.09 | 5.15 | 5.13 | 124100.0 | 5.13 |
| 2020-07-16 | 5.2 | 4.95 | 5.11 | 5.14 | 186300.0 | 5.14 |
| 2020-07-15 | 5.24 | 4.88 | 4.96 | 5.14 | 221300.0 | 5.14 |
| 2020-07-14 | 5.0 | 4.57 | 4.67 | 4.89 | 207100.0 | 4.89 |
| 2020-07-13 | 4.95 | 4.56 | 4.85 | 4.68 | 393900.0 | 4.68 |
| 2020-07-10 | 5.03 | 4.77 | 4.9 | 4.78 | 173900.0 | 4.78 |
| 2020-07-09 | 5.14 | 4.86 | 5.1 | 4.9 | 225700.0 | 4.9 |
| 2020-07-08 | 5.26 | 4.99 | 5.06 | 5.14 | 260800.0 | 5.14 |
| 2020-07-07 | 5.22 | 4.93 | 5.17 | 5.07 | 284600.0 | 5.07 |
| 2020-07-06 | 5.51 | 4.88 | 5.47 | 5.27 | 420700.0 | 5.27 |
| 2020-07-02 | 5.56 | 5.24 | 5.49 | 5.28 | 264900.0 | 5.28 |
| 2020-07-01 | 5.47 | 5.23 | 5.39 | 5.34 | 183000.0 | 5.34 |
| 2020-06-30 | 5.48 | 5.23 | 5.4 | 5.39 | 212900.0 | 5.39 |
| 2020-06-29 | 5.62 | 5.28 | 5.41 | 5.4 | 252700.0 | 5.4 |
| 2020-06-26 | 5.39 | 5.03 | 5.34 | 5.3 | 793100.0 | 5.3 |
| 2020-06-25 | 5.49 | 5.22 | 5.33 | 5.4 | 308400.0 | 5.4 |
| 2020-06-24 | 5.67 | 5.19 | 5.59 | 5.41 | 359000.0 | 5.41 |
| 2020-06-23 | 5.8 | 5.42 | 5.64 | 5.73 | 497300.0 | 5.73 |
| 2020-06-22 | 5.8 | 5.32 | 5.74 | 5.49 | 374700.0 | 5.49 |
| 2020-06-19 | 6.32 | 5.75 | 6.0 | 5.78 | 697800.0 | 5.78 |
| 2020-06-18 | 5.97 | 5.67 | 5.75 | 5.76 | 408800.0 | 5.76 |
| 2020-06-17 | 6.21 | 5.68 | 6.15 | 5.79 | 422300.0 | 5.79 |
| 2020-06-16 | 6.53 | 6.05 | 6.53 | 6.17 | 330200.0 | 6.17 |
| 2020-06-15 | 6.26 | 5.75 | 6.0 | 6.2 | 395400.0 | 6.2 |
| 2020-06-12 | 6.59 | 6.0 | 6.3 | 6.24 | 260000.0 | 6.24 |
| 2020-06-11 | 7.07 | 6.1 | 7.02 | 6.16 | 308300.0 | 6.16 |
| 2020-06-10 | 8.55 | 7.48 | 8.55 | 7.49 | 198800.0 | 7.49 |
| 2020-06-09 | 8.73 | 8.13 | 8.24 | 8.69 | 419000.0 | 8.69 |
| 2020-06-08 | 8.93 | 8.21 | 8.24 | 8.52 | 421300.0 | 8.52 |
| 2020-06-05 | 8.34 | 7.62 | 7.85 | 8.24 | 367500.0 | 8.24 |
| 2020-06-04 | 7.7 | 7.08 | 7.11 | 7.58 | 303500.0 | 7.58 |
| 2020-06-03 | 7.55 | 7.21 | 7.55 | 7.22 | 325500.0 | 7.22 |
| 2020-06-02 | 7.59 | 6.66 | 6.83 | 7.37 | 414400.0 | 7.37 |
| 2020-06-01 | 7.0 | 6.49 | 6.49 | 6.75 | 268100.0 | 6.75 |
| 2020-05-29 | 7.09 | 6.37 | 6.88 | 6.42 | 783800.0 | 6.42 |
| 2020-05-28 | 7.42 | 6.88 | 7.21 | 7.05 | 443700.0 | 7.05 |
| 2020-05-27 | 7.43 | 6.5 | 6.54 | 7.28 | 461400.0 | 7.28 |
| 2020-05-26 | 6.5 | 5.9 | 5.95 | 6.47 | 206100.0 | 6.47 |
| 2020-05-22 | 5.79 | 5.22 | 5.39 | 5.71 | 174300.0 | 5.71 |
| 2020-05-21 | 5.56 | 5.31 | 5.45 | 5.43 | 132800.0 | 5.43 |
| 2020-05-20 | 5.43 | 5.11 | 5.3 | 5.41 | 204400.0 | 5.41 |
| 2020-05-19 | 5.49 | 4.83 | 5.07 | 5.24 | 316400.0 | 5.24 |
| 2020-05-18 | 5.34 | 4.97 | 5.12 | 5.1 | 465100.0 | 5.1 |
| 2020-05-15 | 4.9 | 4.55 | 4.88 | 4.8 | 212700.0 | 4.8 |
| 2020-05-14 | 4.94 | 4.36 | 4.61 | 4.77 | 190500.0 | 4.77 |
| 2020-05-13 | 5.14 | 4.74 | 5.03 | 4.86 | 212300.0 | 4.86 |
| 2020-05-12 | 5.71 | 5.12 | 5.7 | 5.14 | 236900.0 | 5.14 |
| 2020-05-11 | 5.85 | 5.2 | 5.77 | 5.69 | 305500.0 | 5.69 |
| 2020-05-08 | 5.59 | 5.25 | 5.4 | 5.55 | 199800.0 | 5.55 |
| 2020-05-07 | 5.37 | 5.14 | 5.3 | 5.25 | 185200.0 | 5.25 |
| 2020-05-06 | 5.49 | 5.08 | 5.47 | 5.09 | 217900.0 | 5.09 |
| 2020-05-05 | 5.93 | 5.28 | 5.81 | 5.51 | 288800.0 | 5.51 |
| 2020-05-04 | 6.18 | 5.38 | 5.96 | 5.64 | 220500.0 | 5.64 |
| 2020-05-01 | 6.62 | 6.0 | 6.49 | 6.2 | 318100.0 | 6.2 |
| 2020-04-30 | 7.2 | 6.07 | 6.27 | 6.8 | 653000.0 | 6.8 |
| 2020-04-29 | 6.35 | 5.75 | 6.0 | 6.3 | 319300.0 | 6.3 |
| 2020-04-28 | 5.74 | 4.99 | 5.01 | 5.73 | 397300.0 | 5.73 |
| 2020-04-27 | 5.04 | 4.59 | 4.81 | 4.99 | 174200.0 | 4.99 |
| 2020-04-24 | 5.06 | 4.71 | 4.95 | 4.83 | 168400.0 | 4.83 |
| 2020-04-23 | 5.1 | 4.52 | 4.67 | 4.95 | 274100.0 | 4.95 |
| 2020-04-22 | 4.78 | 4.39 | 4.64 | 4.55 | 195500.0 | 4.55 |
| 2020-04-21 | 4.73 | 4.31 | 4.58 | 4.51 | 436600.0 | 4.51 |
| 2020-04-20 | 5.0 | 4.43 | 4.72 | 4.76 | 357300.0 | 4.76 |
| 2020-04-17 | 4.82 | 4.4 | 4.42 | 4.73 | 167100.0 | 4.73 |
| 2020-04-16 | 5.35 | 4.25 | 5.29 | 4.3 | 346400.0 | 4.3 |
| 2020-04-15 | 5.34 | 4.95 | 5.07 | 5.28 | 403800.0 | 5.28 |
| 2020-04-14 | 5.55 | 5.18 | 5.42 | 5.25 | 279900.0 | 5.25 |
| 2020-04-13 | 5.38 | 4.86 | 4.97 | 5.34 | 274000.0 | 5.34 |
| 2020-04-09 | 5.19 | 4.64 | 4.68 | 4.97 | 288300.0 | 4.97 |
| 2020-04-08 | 4.72 | 4.2 | 4.4 | 4.68 | 317600.0 | 4.68 |
| 2020-04-07 | 4.66 | 4.1 | 4.33 | 4.25 | 364000.0 | 4.25 |
| 2020-04-06 | 4.24 | 3.53 | 3.63 | 4.17 | 379400.0 | 4.17 |
| 2020-04-03 | 4.34 | 3.24 | 4.25 | 3.52 | 495300.0 | 3.52 |
| 2020-04-02 | 4.58 | 4.07 | 4.25 | 4.25 | 341900.0 | 4.25 |
| 2020-04-01 | 4.63 | 4.27 | 4.63 | 4.32 | 216000.0 | 4.32 |
| 2020-03-31 | 4.87 | 4.5 | 4.61 | 4.8 | 359400.0 | 4.8 |
| 2020-03-30 | 5.04 | 4.38 | 5.01 | 4.62 | 232900.0 | 4.62 |
| 2020-03-27 | 5.2 | 4.76 | 5.2 | 5.12 | 249300.0 | 5.12 |
| 2020-03-26 | 5.44 | 4.98 | 5.16 | 5.41 | 287900.0 | 5.41 |
| 2020-03-25 | 5.61 | 5.03 | 5.49 | 5.15 | 341000.0 | 5.15 |
| 2020-03-24 | 5.61 | 4.71 | 4.9 | 5.6 | 385500.0 | 5.6 |
| 2020-03-23 | 5.09 | 4.23 | 5.05 | 4.71 | 418900.0 | 4.71 |
| 2020-03-20 | 5.15 | 4.5 | 5.07 | 5.02 | 772100.0 | 5.02 |
| 2020-03-19 | 5.29 | 4.89 | 5.08 | 5.02 | 279600.0 | 5.02 |
| 2020-03-18 | 6.37 | 4.87 | 6.18 | 5.09 | 416000.0 | 5.09 |
| 2020-03-17 | 6.7 | 5.04 | 5.53 | 6.68 | 451400.0 | 6.68 |
| 2020-03-16 | 7.15 | 5.5 | 6.25 | 5.51 | 653200.0 | 5.51 |
| 2020-03-13 | 8.81 | 5.51 | 5.83 | 8.5 | 1355000.0 | 8.5 |
| 2020-03-12 | 5.61 | 4.8 | 4.85 | 5.46 | 681300.0 | 5.46 |
| 2020-03-11 | 5.09 | 4.81 | 4.85 | 4.93 | 627100.0 | 4.93 |
| 2020-03-10 | 5.47 | 4.83 | 5.29 | 5.05 | 394000.0 | 5.05 |
| 2020-03-09 | 6.05 | 4.98 | 5.83 | 5.01 | 332000.0 | 5.01 |
| 2020-03-06 | 6.64 | 6.37 | 6.63 | 6.58 | 317400.0 | 6.58 |
| 2020-03-05 | 7.2 | 6.5 | 7.2 | 6.61 | 477400.0 | 6.61 |
| 2020-03-04 | 7.45 | 6.75 | 7.36 | 7.27 | 997900.0 | 7.27 |
| 2020-03-03 | 7.36 | 6.36 | 6.51 | 7.2 | 1169300.0 | 7.2 |
| 2020-03-02 | 6.78 | 5.09 | 5.09 | 6.6 | 738600.0 | 6.6 |
| 2020-02-28 | 5.37 | 4.83 | 5.17 | 5.1 | 397100.0 | 5.1 |
| 2020-02-27 | 6.05 | 5.11 | 5.16 | 5.37 | 548400.0 | 5.37 |
| 2020-02-26 | 5.74 | 5.5 | 5.64 | 5.58 | 324600.0 | 5.58 |
| 2020-02-25 | 6.2 | 5.61 | 6.12 | 5.65 | 252900.0 | 5.65 |
| 2020-02-24 | 6.15 | 5.8 | 6.02 | 6.1 | 314800.0 | 6.1 |
| 2020-02-21 | 6.4 | 6.02 | 6.27 | 6.27 | 320100.0 | 6.27 |
| 2020-02-20 | 6.74 | 6.08 | 6.59 | 6.29 | 426300.0 | 6.29 |
| 2020-02-19 | 6.67 | 6.3 | 6.65 | 6.58 | 379500.0 | 6.58 |
| 2020-02-18 | 6.92 | 6.33 | 6.34 | 6.59 | 402500.0 | 6.59 |