| 名前 | Franklin Street Properties Corp. Common Stock |
| ティッカー | FSP |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.39 | 4.28 | 4.38 | 4.28 | 412900.0 | 4.28 |
| 2021-02-12 | 4.41 | 4.3 | 4.36 | 4.34 | 284900.0 | 4.34 |
| 2021-02-11 | 4.5 | 4.28 | 4.44 | 4.38 | 350200.0 | 4.38 |
| 2021-02-10 | 4.64 | 4.41 | 4.51 | 4.44 | 341500.0 | 4.44 |
| 2021-02-09 | 4.51 | 4.31 | 4.46 | 4.51 | 371000.0 | 4.51 |
| 2021-02-08 | 4.43 | 4.2 | 4.31 | 4.43 | 482500.0 | 4.43 |
| 2021-02-05 | 4.26 | 4.14 | 4.26 | 4.26 | 345100.0 | 4.26 |
| 2021-02-04 | 4.25 | 4.11 | 4.17 | 4.18 | 453700.0 | 4.18 |
| 2021-02-03 | 4.19 | 4.0 | 4.14 | 4.1 | 456900.0 | 4.1 |
| 2021-02-02 | 4.35 | 4.11 | 4.35 | 4.14 | 449700.0 | 4.14 |
| 2021-02-01 | 4.27 | 4.04 | 4.08 | 4.23 | 608600.0 | 4.23 |
| 2021-01-29 | 4.32 | 4.02 | 4.21 | 4.11 | 627000.0 | 4.11 |
| 2021-01-28 | 4.34 | 4.21 | 4.34 | 4.22 | 649200.0 | 4.22 |
| 2021-01-27 | 4.57 | 4.32 | 4.5 | 4.33 | 799500.0 | 4.24 |
| 2021-01-26 | 4.72 | 4.52 | 4.69 | 4.54 | 565500.0 | 4.45 |
| 2021-01-25 | 4.7 | 4.48 | 4.58 | 4.65 | 225300.0 | 4.55 |
| 2021-01-22 | 4.67 | 4.37 | 4.41 | 4.66 | 410300.0 | 4.56 |
| 2021-01-21 | 4.68 | 4.44 | 4.61 | 4.49 | 332900.0 | 4.4 |
| 2021-01-20 | 4.71 | 4.58 | 4.58 | 4.61 | 365800.0 | 4.51 |
| 2021-01-19 | 4.65 | 4.5 | 4.65 | 4.63 | 767400.0 | 4.53 |
| 2021-01-15 | 4.64 | 4.43 | 4.47 | 4.61 | 322200.0 | 4.51 |
| 2021-01-14 | 4.63 | 4.44 | 4.46 | 4.53 | 295200.0 | 4.44 |
| 2021-01-13 | 4.5 | 4.4 | 4.43 | 4.45 | 551500.0 | 4.36 |
| 2021-01-12 | 4.46 | 4.3 | 4.33 | 4.43 | 260800.0 | 4.34 |
| 2021-01-11 | 4.4 | 4.26 | 4.31 | 4.33 | 335400.0 | 4.24 |
| 2021-01-08 | 4.42 | 4.27 | 4.39 | 4.39 | 373000.0 | 4.3 |
| 2021-01-07 | 4.52 | 4.28 | 4.52 | 4.42 | 440500.0 | 4.33 |
| 2021-01-06 | 4.65 | 4.37 | 4.37 | 4.52 | 698600.0 | 4.43 |
| 2021-01-05 | 4.38 | 4.17 | 4.17 | 4.32 | 367300.0 | 4.23 |
| 2021-01-04 | 4.46 | 4.19 | 4.43 | 4.19 | 350600.0 | 4.1 |
| 2020-12-31 | 4.41 | 4.24 | 4.29 | 4.37 | 362400.0 | 4.28 |
| 2020-12-30 | 4.4 | 4.24 | 4.3 | 4.27 | 261200.0 | 4.18 |
| 2020-12-29 | 4.4 | 4.21 | 4.37 | 4.31 | 406000.0 | 4.22 |
| 2020-12-28 | 4.47 | 4.3 | 4.36 | 4.36 | 380100.0 | 4.27 |
| 2020-12-24 | 4.31 | 4.12 | 4.22 | 4.3 | 251800.0 | 4.21 |
| 2020-12-23 | 4.28 | 4.12 | 4.18 | 4.19 | 342800.0 | 4.1 |
| 2020-12-22 | 4.22 | 4.02 | 4.22 | 4.14 | 555400.0 | 4.05 |
| 2020-12-21 | 4.32 | 4.06 | 4.29 | 4.19 | 678500.0 | 4.1 |
| 2020-12-18 | 4.8 | 4.32 | 4.78 | 4.36 | 2145600.0 | 4.27 |
| 2020-12-17 | 4.8 | 4.6 | 4.78 | 4.73 | 469900.0 | 4.63 |
| 2020-12-16 | 5.04 | 4.75 | 4.93 | 4.79 | 365700.0 | 4.69 |
| 2020-12-15 | 4.97 | 4.77 | 4.86 | 4.95 | 378300.0 | 4.85 |
| 2020-12-14 | 4.9 | 4.77 | 4.77 | 4.8 | 434100.0 | 4.7 |
| 2020-12-11 | 4.85 | 4.66 | 4.76 | 4.7 | 222900.0 | 4.6 |
| 2020-12-10 | 4.85 | 4.74 | 4.75 | 4.8 | 204600.0 | 4.7 |
| 2020-12-09 | 4.89 | 4.76 | 4.87 | 4.79 | 414800.0 | 4.69 |
| 2020-12-08 | 4.96 | 4.81 | 4.83 | 4.81 | 329000.0 | 4.71 |
| 2020-12-07 | 5.09 | 4.88 | 4.98 | 4.9 | 349900.0 | 4.8 |
| 2020-12-04 | 5.03 | 4.85 | 4.88 | 4.99 | 207200.0 | 4.89 |
| 2020-12-03 | 4.9 | 4.77 | 4.84 | 4.83 | 143100.0 | 4.73 |
| 2020-12-02 | 4.9 | 4.68 | 4.83 | 4.86 | 245100.0 | 4.76 |
| 2020-12-01 | 4.89 | 4.69 | 4.72 | 4.83 | 278200.0 | 4.73 |
| 2020-11-30 | 4.92 | 4.6 | 4.81 | 4.64 | 652100.0 | 4.54 |
| 2020-11-27 | 5.06 | 4.79 | 4.96 | 4.88 | 194200.0 | 4.78 |
| 2020-11-25 | 5.11 | 4.92 | 5.11 | 4.96 | 241600.0 | 4.86 |
| 2020-11-24 | 5.22 | 4.95 | 5.0 | 5.11 | 696200.0 | 5.0 |
| 2020-11-23 | 4.97 | 4.8 | 4.82 | 4.86 | 569400.0 | 4.76 |
| 2020-11-20 | 4.87 | 4.71 | 4.75 | 4.86 | 203000.0 | 4.76 |
| 2020-11-19 | 4.88 | 4.66 | 4.78 | 4.87 | 240700.0 | 4.77 |
| 2020-11-18 | 5.05 | 4.79 | 5.01 | 4.81 | 315800.0 | 4.71 |
| 2020-11-17 | 5.04 | 4.76 | 4.84 | 5.0 | 500900.0 | 4.9 |
| 2020-11-16 | 5.06 | 4.79 | 4.91 | 4.86 | 645100.0 | 4.76 |
| 2020-11-13 | 4.8 | 4.59 | 4.62 | 4.74 | 489600.0 | 4.64 |
| 2020-11-12 | 4.74 | 4.4 | 4.58 | 4.58 | 458100.0 | 4.48 |
| 2020-11-11 | 4.98 | 4.6 | 4.98 | 4.64 | 290000.0 | 4.54 |
| 2020-11-10 | 5.0 | 4.57 | 4.77 | 4.93 | 694000.0 | 4.83 |
| 2020-11-09 | 4.95 | 4.54 | 4.55 | 4.66 | 775100.0 | 4.56 |
| 2020-11-06 | 4.32 | 4.09 | 4.28 | 4.12 | 340300.0 | 4.03 |
| 2020-11-05 | 4.31 | 4.1 | 4.25 | 4.25 | 299900.0 | 4.16 |
| 2020-11-04 | 4.38 | 4.15 | 4.34 | 4.27 | 383400.0 | 4.18 |
| 2020-11-03 | 4.53 | 4.22 | 4.31 | 4.52 | 378300.0 | 4.43 |
| 2020-11-02 | 4.37 | 4.04 | 4.25 | 4.22 | 451000.0 | 4.13 |
| 2020-10-30 | 4.23 | 4.1 | 4.18 | 4.2 | 521800.0 | 4.11 |
| 2020-10-29 | 4.23 | 3.87 | 4.07 | 4.2 | 601500.0 | 4.11 |
| 2020-10-28 | 4.15 | 3.93 | 3.93 | 4.11 | 595300.0 | 4.02 |
| 2020-10-27 | 4.18 | 4.02 | 4.07 | 4.05 | 415200.0 | 3.97 |
| 2020-10-26 | 4.1 | 3.92 | 4.08 | 4.1 | 227600.0 | 4.01 |
| 2020-10-23 | 4.29 | 4.06 | 4.24 | 4.13 | 252000.0 | 4.04 |
| 2020-10-22 | 4.25 | 3.89 | 4.0 | 4.23 | 988100.0 | 4.14 |
| 2020-10-21 | 4.11 | 3.89 | 3.97 | 4.08 | 349500.0 | 3.91 |
| 2020-10-20 | 4.01 | 3.88 | 3.98 | 3.97 | 311900.0 | 3.8 |
| 2020-10-19 | 3.95 | 3.85 | 3.95 | 3.91 | 348000.0 | 3.74 |
| 2020-10-16 | 4.0 | 3.86 | 3.89 | 3.89 | 345800.0 | 3.73 |
| 2020-10-15 | 3.94 | 3.79 | 3.81 | 3.94 | 226400.0 | 3.77 |
| 2020-10-14 | 3.94 | 3.82 | 3.88 | 3.84 | 259000.0 | 3.68 |
| 2020-10-13 | 4.02 | 3.81 | 3.9 | 3.89 | 452700.0 | 3.73 |
| 2020-10-12 | 4.0 | 3.76 | 3.86 | 3.99 | 252900.0 | 3.82 |
| 2020-10-09 | 3.95 | 3.79 | 3.95 | 3.86 | 317000.0 | 3.7 |
| 2020-10-08 | 3.94 | 3.8 | 3.84 | 3.9 | 245100.0 | 3.73 |
| 2020-10-07 | 3.83 | 3.72 | 3.75 | 3.79 | 606700.0 | 3.63 |
| 2020-10-06 | 3.94 | 3.75 | 3.82 | 3.76 | 325300.0 | 3.6 |
| 2020-10-05 | 3.95 | 3.71 | 3.92 | 3.76 | 282900.0 | 3.6 |
| 2020-10-02 | 3.89 | 3.69 | 3.7 | 3.86 | 303700.0 | 3.7 |
| 2020-10-01 | 3.78 | 3.58 | 3.7 | 3.77 | 373100.0 | 3.61 |
| 2020-09-30 | 3.83 | 3.61 | 3.71 | 3.66 | 560800.0 | 3.5 |
| 2020-09-29 | 3.86 | 3.64 | 3.81 | 3.69 | 499500.0 | 3.53 |
| 2020-09-28 | 4.02 | 3.55 | 3.55 | 3.85 | 1103900.0 | 3.69 |
| 2020-09-25 | 3.5 | 3.34 | 3.44 | 3.47 | 443100.0 | 3.32 |
| 2020-09-24 | 3.59 | 3.41 | 3.49 | 3.45 | 425900.0 | 3.3 |
| 2020-09-23 | 3.72 | 3.42 | 3.63 | 3.44 | 545800.0 | 3.29 |
| 2020-09-22 | 3.8 | 3.66 | 3.69 | 3.66 | 523200.0 | 3.5 |
| 2020-09-21 | 3.78 | 3.64 | 3.77 | 3.72 | 748700.0 | 3.56 |
| 2020-09-18 | 4.22 | 3.83 | 4.22 | 3.88 | 3557300.0 | 3.72 |
| 2020-09-17 | 4.35 | 4.09 | 4.33 | 4.14 | 775000.0 | 3.96 |
| 2020-09-16 | 4.39 | 4.13 | 4.31 | 4.3 | 685400.0 | 4.12 |
| 2020-09-15 | 4.33 | 4.15 | 4.15 | 4.23 | 560800.0 | 4.05 |
| 2020-09-14 | 4.19 | 4.07 | 4.12 | 4.12 | 692200.0 | 3.95 |
| 2020-09-11 | 4.67 | 4.11 | 4.59 | 4.14 | 785500.0 | 3.96 |
| 2020-09-10 | 4.63 | 4.5 | 4.61 | 4.5 | 327900.0 | 4.31 |
| 2020-09-09 | 4.62 | 4.5 | 4.61 | 4.61 | 352000.0 | 4.41 |
| 2020-09-08 | 4.61 | 4.35 | 4.39 | 4.57 | 368800.0 | 4.38 |
| 2020-09-04 | 4.55 | 4.25 | 4.53 | 4.41 | 249500.0 | 4.22 |
| 2020-09-03 | 4.66 | 4.41 | 4.53 | 4.43 | 265000.0 | 4.24 |
| 2020-09-02 | 4.54 | 4.42 | 4.44 | 4.53 | 182700.0 | 4.34 |
| 2020-09-01 | 4.54 | 4.36 | 4.4 | 4.47 | 299000.0 | 4.28 |
| 2020-08-31 | 4.63 | 4.43 | 4.63 | 4.43 | 367100.0 | 4.24 |
| 2020-08-28 | 4.69 | 4.55 | 4.68 | 4.67 | 251100.0 | 4.47 |
| 2020-08-27 | 4.77 | 4.62 | 4.67 | 4.68 | 223300.0 | 4.48 |
| 2020-08-26 | 4.71 | 4.55 | 4.69 | 4.67 | 217300.0 | 4.47 |
| 2020-08-25 | 4.88 | 4.64 | 4.77 | 4.73 | 199800.0 | 4.53 |
| 2020-08-24 | 4.73 | 4.57 | 4.71 | 4.73 | 204800.0 | 4.53 |
| 2020-08-21 | 4.74 | 4.56 | 4.72 | 4.68 | 285700.0 | 4.48 |
| 2020-08-20 | 4.7 | 4.5 | 4.5 | 4.69 | 287200.0 | 4.49 |
| 2020-08-19 | 4.83 | 4.54 | 4.82 | 4.58 | 425700.0 | 4.39 |
| 2020-08-18 | 4.9 | 4.73 | 4.84 | 4.78 | 219600.0 | 4.58 |
| 2020-08-17 | 4.95 | 4.76 | 4.89 | 4.83 | 252800.0 | 4.63 |
| 2020-08-14 | 5.17 | 4.83 | 5.12 | 4.9 | 689700.0 | 4.69 |
| 2020-08-13 | 5.46 | 5.17 | 5.45 | 5.19 | 459500.0 | 4.97 |
| 2020-08-12 | 5.62 | 5.35 | 5.6 | 5.45 | 280500.0 | 5.22 |
| 2020-08-11 | 5.8 | 5.42 | 5.69 | 5.47 | 320000.0 | 5.24 |
| 2020-08-10 | 5.75 | 5.52 | 5.52 | 5.61 | 220300.0 | 5.37 |
| 2020-08-07 | 5.62 | 5.17 | 5.23 | 5.51 | 343100.0 | 5.28 |
| 2020-08-06 | 5.37 | 5.2 | 5.29 | 5.29 | 195700.0 | 5.07 |
| 2020-08-05 | 5.65 | 4.96 | 5.65 | 5.2 | 756600.0 | 4.98 |
| 2020-08-04 | 5.57 | 5.08 | 5.21 | 5.53 | 711400.0 | 5.3 |
| 2020-08-03 | 5.31 | 5.0 | 5.31 | 5.18 | 754700.0 | 4.96 |
| 2020-07-31 | 5.27 | 4.89 | 5.16 | 5.25 | 840800.0 | 5.03 |
| 2020-07-30 | 5.34 | 5.18 | 5.19 | 5.26 | 418800.0 | 5.04 |
| 2020-07-29 | 5.5 | 5.06 | 5.15 | 5.41 | 908700.0 | 5.18 |
| 2020-07-28 | 5.1 | 4.83 | 4.84 | 5.1 | 346400.0 | 4.88 |
| 2020-07-27 | 4.99 | 4.7 | 4.82 | 4.91 | 268500.0 | 4.7 |
| 2020-07-24 | 4.94 | 4.74 | 4.92 | 4.85 | 377800.0 | 4.64 |
| 2020-07-23 | 4.99 | 4.81 | 4.85 | 4.87 | 424500.0 | 4.66 |
| 2020-07-22 | 4.99 | 4.67 | 4.67 | 4.89 | 330200.0 | 4.68 |
| 2020-07-21 | 4.84 | 4.68 | 4.71 | 4.75 | 255000.0 | 4.55 |
| 2020-07-20 | 4.79 | 4.55 | 4.74 | 4.65 | 237900.0 | 4.45 |
| 2020-07-17 | 4.79 | 4.63 | 4.67 | 4.78 | 235000.0 | 4.58 |
| 2020-07-16 | 5.1 | 4.65 | 5.09 | 4.75 | 418200.0 | 4.55 |
| 2020-07-15 | 5.52 | 5.16 | 5.16 | 5.19 | 481400.0 | 4.88 |
| 2020-07-14 | 5.12 | 4.88 | 5.0 | 5.03 | 323300.0 | 4.73 |
| 2020-07-13 | 5.11 | 4.84 | 5.03 | 5.0 | 194600.0 | 4.71 |
| 2020-07-10 | 4.95 | 4.72 | 4.72 | 4.94 | 188400.0 | 4.65 |
| 2020-07-09 | 4.89 | 4.69 | 4.86 | 4.77 | 364300.0 | 4.49 |
| 2020-07-08 | 5.02 | 4.74 | 4.97 | 4.89 | 255400.0 | 4.6 |
| 2020-07-07 | 5.1 | 4.96 | 5.07 | 5.01 | 409700.0 | 4.71 |
| 2020-07-06 | 5.29 | 5.03 | 5.28 | 5.15 | 288800.0 | 4.85 |
| 2020-07-02 | 5.27 | 5.06 | 5.23 | 5.11 | 337900.0 | 4.81 |
| 2020-07-01 | 5.19 | 5.0 | 5.08 | 5.12 | 365900.0 | 4.82 |
| 2020-06-30 | 5.12 | 4.97 | 5.04 | 5.09 | 592100.0 | 4.79 |
| 2020-06-29 | 5.11 | 4.82 | 4.86 | 5.03 | 447500.0 | 4.73 |
| 2020-06-26 | 4.83 | 4.56 | 4.7 | 4.82 | 991100.0 | 4.54 |
| 2020-06-25 | 4.74 | 4.4 | 4.4 | 4.74 | 363700.0 | 4.46 |
| 2020-06-24 | 4.66 | 4.45 | 4.65 | 4.52 | 679900.0 | 4.25 |
| 2020-06-23 | 4.78 | 4.55 | 4.78 | 4.7 | 491600.0 | 4.42 |
| 2020-06-22 | 4.74 | 4.51 | 4.74 | 4.65 | 458100.0 | 4.38 |
| 2020-06-19 | 5.52 | 4.68 | 5.52 | 4.73 | 2464700.0 | 4.45 |
| 2020-06-18 | 5.33 | 5.08 | 5.19 | 5.14 | 565000.0 | 4.84 |
| 2020-06-17 | 5.66 | 5.2 | 5.62 | 5.25 | 567700.0 | 4.94 |
| 2020-06-16 | 5.66 | 5.36 | 5.44 | 5.59 | 443100.0 | 5.26 |
| 2020-06-15 | 5.34 | 5.03 | 5.07 | 5.24 | 497300.0 | 4.93 |
| 2020-06-12 | 5.58 | 5.25 | 5.47 | 5.36 | 396100.0 | 5.04 |
| 2020-06-11 | 5.73 | 5.27 | 5.65 | 5.29 | 410100.0 | 4.98 |
| 2020-06-10 | 6.44 | 6.01 | 6.44 | 6.02 | 371500.0 | 5.66 |
| 2020-06-09 | 6.69 | 6.38 | 6.5 | 6.47 | 397700.0 | 6.09 |
| 2020-06-08 | 6.79 | 6.36 | 6.36 | 6.65 | 549400.0 | 6.26 |
| 2020-06-05 | 6.45 | 6.0 | 6.04 | 6.33 | 685200.0 | 5.96 |
| 2020-06-04 | 5.91 | 5.34 | 5.43 | 5.72 | 571500.0 | 5.38 |
| 2020-06-03 | 5.66 | 5.3 | 5.3 | 5.51 | 328800.0 | 5.18 |
| 2020-06-02 | 5.25 | 5.04 | 5.09 | 5.15 | 347200.0 | 4.85 |
| 2020-06-01 | 5.42 | 4.98 | 5.34 | 5.02 | 752300.0 | 4.72 |
| 2020-05-29 | 5.57 | 5.3 | 5.57 | 5.34 | 845200.0 | 5.02 |
| 2020-05-28 | 5.93 | 5.57 | 5.93 | 5.68 | 444300.0 | 5.34 |
| 2020-05-27 | 5.81 | 5.52 | 5.64 | 5.75 | 372300.0 | 5.41 |
| 2020-05-26 | 5.55 | 5.15 | 5.32 | 5.48 | 288500.0 | 5.16 |
| 2020-05-22 | 5.36 | 5.0 | 5.25 | 5.08 | 152500.0 | 4.78 |
| 2020-05-21 | 5.29 | 5.1 | 5.13 | 5.26 | 276000.0 | 4.95 |
| 2020-05-20 | 5.2 | 4.88 | 4.99 | 5.17 | 353000.0 | 4.87 |
| 2020-05-19 | 5.19 | 4.88 | 5.06 | 4.91 | 331700.0 | 4.62 |
| 2020-05-18 | 5.3 | 4.85 | 4.85 | 5.12 | 492300.0 | 4.82 |
| 2020-05-15 | 4.73 | 4.53 | 4.73 | 4.61 | 375500.0 | 4.34 |
| 2020-05-14 | 4.66 | 4.16 | 4.38 | 4.66 | 388400.0 | 4.39 |
| 2020-05-13 | 4.76 | 4.45 | 4.76 | 4.51 | 405900.0 | 4.24 |
| 2020-05-12 | 5.06 | 4.62 | 5.06 | 4.78 | 550900.0 | 4.5 |
| 2020-05-11 | 5.25 | 4.97 | 5.25 | 5.04 | 400000.0 | 4.74 |
| 2020-05-08 | 5.45 | 5.21 | 5.28 | 5.36 | 312800.0 | 5.04 |
| 2020-05-07 | 5.2 | 5.04 | 5.09 | 5.17 | 278500.0 | 4.87 |
| 2020-05-06 | 5.25 | 4.96 | 5.15 | 4.96 | 291700.0 | 4.67 |
| 2020-05-05 | 5.22 | 5.02 | 5.18 | 5.11 | 313000.0 | 4.81 |
| 2020-05-04 | 5.17 | 4.97 | 5.12 | 5.05 | 281300.0 | 4.75 |
| 2020-05-01 | 5.38 | 4.91 | 4.91 | 5.26 | 360600.0 | 4.95 |
| 2020-04-30 | 5.66 | 5.28 | 5.53 | 5.44 | 323000.0 | 5.12 |
| 2020-04-29 | 6.06 | 5.55 | 5.55 | 5.86 | 425200.0 | 5.51 |
| 2020-04-28 | 5.71 | 5.39 | 5.5 | 5.53 | 296500.0 | 5.2 |
| 2020-04-27 | 5.43 | 5.07 | 5.15 | 5.33 | 326300.0 | 5.02 |
| 2020-04-24 | 5.3 | 4.91 | 5.17 | 5.1 | 294400.0 | 4.8 |
| 2020-04-23 | 5.18 | 4.93 | 4.95 | 5.13 | 313000.0 | 4.83 |
| 2020-04-22 | 5.15 | 4.88 | 5.15 | 5.01 | 328900.0 | 4.71 |
| 2020-04-21 | 5.17 | 4.84 | 4.92 | 5.02 | 407900.0 | 4.72 |
| 2020-04-20 | 5.49 | 5.09 | 5.49 | 5.1 | 246800.0 | 4.8 |
| 2020-04-17 | 5.71 | 5.47 | 5.53 | 5.61 | 264500.0 | 5.28 |
| 2020-04-16 | 5.77 | 5.01 | 5.64 | 5.35 | 586400.0 | 5.03 |
| 2020-04-15 | 5.96 | 5.41 | 5.64 | 5.77 | 507000.0 | 5.34 |
| 2020-04-14 | 6.29 | 5.77 | 6.12 | 5.95 | 638600.0 | 5.51 |
| 2020-04-13 | 6.14 | 5.81 | 6.02 | 6.07 | 368100.0 | 5.62 |
| 2020-04-09 | 6.29 | 5.75 | 5.75 | 6.22 | 467600.0 | 5.76 |
| 2020-04-08 | 5.75 | 5.41 | 5.69 | 5.62 | 690200.0 | 5.21 |
| 2020-04-07 | 5.77 | 5.3 | 5.68 | 5.41 | 899000.0 | 5.01 |
| 2020-04-06 | 5.47 | 4.98 | 4.99 | 5.45 | 487500.0 | 5.05 |
| 2020-04-03 | 5.46 | 4.69 | 5.25 | 4.85 | 561600.0 | 4.49 |
| 2020-04-02 | 5.38 | 4.86 | 4.92 | 5.31 | 414900.0 | 4.92 |
| 2020-04-01 | 5.48 | 4.91 | 5.33 | 5.08 | 667800.0 | 4.71 |
| 2020-03-31 | 5.96 | 5.43 | 5.57 | 5.73 | 1050400.0 | 5.31 |
| 2020-03-30 | 5.77 | 5.34 | 5.58 | 5.66 | 433200.0 | 5.24 |
| 2020-03-27 | 5.71 | 5.03 | 5.32 | 5.54 | 516800.0 | 5.13 |
| 2020-03-26 | 5.77 | 5.29 | 5.35 | 5.58 | 492400.0 | 5.17 |
| 2020-03-25 | 5.68 | 4.91 | 5.28 | 5.3 | 493600.0 | 4.91 |
| 2020-03-24 | 5.14 | 4.58 | 4.65 | 5.1 | 487400.0 | 4.72 |
| 2020-03-23 | 4.71 | 4.03 | 4.61 | 4.31 | 514400.0 | 3.99 |
| 2020-03-20 | 5.07 | 4.53 | 4.62 | 4.54 | 810700.0 | 4.21 |
| 2020-03-19 | 4.71 | 3.91 | 4.36 | 4.66 | 773100.0 | 4.32 |
| 2020-03-18 | 4.85 | 4.15 | 4.32 | 4.46 | 696800.0 | 4.13 |
| 2020-03-17 | 4.87 | 3.79 | 4.13 | 4.71 | 763700.0 | 4.36 |
| 2020-03-16 | 4.73 | 3.81 | 4.65 | 4.06 | 809500.0 | 3.76 |
| 2020-03-13 | 5.31 | 4.57 | 4.96 | 5.31 | 629100.0 | 4.92 |
| 2020-03-12 | 6.07 | 4.75 | 5.89 | 4.76 | 876000.0 | 4.41 |
| 2020-03-11 | 6.76 | 6.17 | 6.69 | 6.22 | 647900.0 | 5.76 |
| 2020-03-10 | 7.03 | 6.39 | 6.96 | 6.86 | 798500.0 | 6.35 |
| 2020-03-09 | 7.38 | 6.73 | 7.19 | 6.84 | 908700.0 | 6.34 |
| 2020-03-06 | 7.45 | 7.17 | 7.3 | 7.42 | 441100.0 | 6.87 |
| 2020-03-05 | 7.51 | 7.23 | 7.48 | 7.43 | 464500.0 | 6.88 |
| 2020-03-04 | 7.64 | 7.39 | 7.4 | 7.58 | 337200.0 | 7.02 |
| 2020-03-03 | 7.64 | 7.29 | 7.29 | 7.39 | 401700.0 | 6.85 |
| 2020-03-02 | 7.44 | 7.02 | 7.15 | 7.37 | 496300.0 | 6.83 |
| 2020-02-28 | 7.21 | 6.82 | 6.87 | 7.13 | 1100800.0 | 6.6 |
| 2020-02-27 | 7.47 | 7.05 | 7.3 | 7.05 | 482900.0 | 6.53 |
| 2020-02-26 | 7.55 | 7.39 | 7.46 | 7.42 | 611800.0 | 6.87 |
| 2020-02-25 | 7.75 | 7.41 | 7.67 | 7.45 | 626600.0 | 6.9 |
| 2020-02-24 | 7.71 | 7.48 | 7.48 | 7.67 | 457100.0 | 7.1 |
| 2020-02-21 | 7.72 | 7.51 | 7.66 | 7.65 | 452300.0 | 7.09 |
| 2020-02-20 | 7.73 | 7.55 | 7.6 | 7.63 | 459400.0 | 7.07 |
| 2020-02-19 | 7.94 | 7.64 | 7.93 | 7.64 | 676600.0 | 7.08 |
| 2020-02-18 | 7.98 | 7.55 | 7.96 | 7.9 | 722800.0 | 7.32 |