| 名前 | Fortress Transportation and Infrastructure Investors LLC Common Shares |
| ティッカー | FTAI |
| 国 | United States |
| 上場年 | 2015.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 27.9 | 26.48 | 27.86 | 26.71 | 632400.0 | 26.71 |
| 2021-02-12 | 27.96 | 26.72 | 27.5 | 27.39 | 585000.0 | 27.39 |
| 2021-02-11 | 27.97 | 26.93 | 27.41 | 27.55 | 1346000.0 | 27.55 |
| 2021-02-10 | 28.22 | 24.51 | 24.93 | 27.97 | 2196100.0 | 27.97 |
| 2021-02-09 | 24.3 | 23.66 | 24.05 | 24.2 | 531600.0 | 24.2 |
| 2021-02-08 | 24.14 | 23.75 | 24.0 | 24.11 | 79900.0 | 24.11 |
| 2021-02-05 | 24.18 | 23.27 | 23.3 | 23.85 | 210000.0 | 23.85 |
| 2021-02-04 | 23.3 | 22.69 | 23.2 | 23.26 | 133000.0 | 23.26 |
| 2021-02-03 | 23.22 | 22.62 | 22.75 | 23.16 | 206700.0 | 23.16 |
| 2021-02-02 | 22.99 | 22.58 | 22.73 | 22.62 | 459300.0 | 22.62 |
| 2021-02-01 | 22.77 | 21.89 | 22.54 | 22.57 | 497200.0 | 22.57 |
| 2021-01-29 | 22.31 | 21.79 | 22.21 | 22.1 | 334100.0 | 22.1 |
| 2021-01-28 | 23.0 | 21.91 | 22.86 | 22.12 | 321200.0 | 22.12 |
| 2021-01-27 | 23.19 | 20.4 | 22.25 | 22.74 | 649600.0 | 22.74 |
| 2021-01-26 | 23.55 | 22.42 | 23.53 | 22.83 | 439500.0 | 22.83 |
| 2021-01-25 | 23.76 | 23.2 | 23.69 | 23.41 | 210800.0 | 23.41 |
| 2021-01-22 | 23.85 | 22.95 | 23.5 | 23.74 | 238600.0 | 23.74 |
| 2021-01-21 | 23.75 | 23.32 | 23.59 | 23.6 | 363100.0 | 23.6 |
| 2021-01-20 | 24.25 | 23.63 | 24.11 | 23.67 | 642100.0 | 23.67 |
| 2021-01-19 | 24.25 | 23.41 | 23.55 | 24.2 | 600700.0 | 24.2 |
| 2021-01-15 | 23.73 | 23.14 | 23.49 | 23.6 | 291500.0 | 23.6 |
| 2021-01-14 | 23.69 | 23.09 | 23.12 | 23.55 | 400100.0 | 23.55 |
| 2021-01-13 | 23.25 | 22.32 | 22.45 | 23.0 | 337400.0 | 23.0 |
| 2021-01-12 | 22.6 | 21.85 | 21.98 | 22.48 | 207200.0 | 22.48 |
| 2021-01-11 | 22.2 | 21.49 | 21.52 | 21.98 | 256500.0 | 21.98 |
| 2021-01-08 | 22.9 | 21.4 | 22.77 | 21.89 | 595300.0 | 21.89 |
| 2021-01-07 | 23.0 | 22.31 | 23.0 | 22.65 | 241800.0 | 22.65 |
| 2021-01-06 | 23.0 | 22.34 | 22.75 | 22.78 | 642600.0 | 22.78 |
| 2021-01-05 | 23.15 | 22.57 | 22.88 | 22.69 | 257800.0 | 22.69 |
| 2021-01-04 | 23.46 | 22.25 | 23.46 | 22.75 | 486700.0 | 22.75 |
| 2020-12-31 | 23.49 | 22.51 | 22.87 | 23.46 | 444800.0 | 23.46 |
| 2020-12-30 | 22.87 | 22.34 | 22.52 | 22.84 | 203600.0 | 22.84 |
| 2020-12-29 | 23.03 | 22.15 | 23.03 | 22.51 | 150700.0 | 22.51 |
| 2020-12-28 | 23.49 | 22.63 | 23.25 | 22.92 | 378400.0 | 22.92 |
| 2020-12-24 | 23.26 | 22.65 | 23.01 | 23.19 | 65700.0 | 23.19 |
| 2020-12-23 | 23.3 | 22.61 | 22.67 | 23.0 | 247200.0 | 23.0 |
| 2020-12-22 | 22.95 | 22.33 | 22.55 | 22.6 | 289000.0 | 22.6 |
| 2020-12-21 | 22.82 | 22.07 | 22.5 | 22.6 | 320100.0 | 22.6 |
| 2020-12-18 | 23.29 | 22.59 | 23.13 | 22.87 | 222600.0 | 22.87 |
| 2020-12-17 | 23.29 | 22.62 | 22.95 | 23.13 | 194500.0 | 23.13 |
| 2020-12-16 | 23.25 | 22.52 | 23.25 | 23.05 | 253800.0 | 23.05 |
| 2020-12-15 | 23.4 | 22.8 | 22.94 | 23.25 | 292800.0 | 23.25 |
| 2020-12-14 | 23.34 | 22.71 | 22.95 | 22.82 | 307600.0 | 22.82 |
| 2020-12-11 | 23.19 | 22.69 | 23.0 | 22.91 | 268300.0 | 22.91 |
| 2020-12-10 | 23.4 | 22.4 | 22.77 | 23.21 | 326900.0 | 23.21 |
| 2020-12-09 | 23.25 | 22.68 | 23.03 | 22.98 | 390200.0 | 22.98 |
| 2020-12-08 | 23.14 | 22.76 | 22.76 | 23.0 | 414300.0 | 23.0 |
| 2020-12-07 | 23.25 | 22.46 | 23.05 | 23.0 | 1174600.0 | 23.0 |
| 2020-12-04 | 23.12 | 21.63 | 21.89 | 23.05 | 1556000.0 | 23.05 |
| 2020-12-03 | 21.58 | 21.18 | 21.39 | 21.4 | 418500.0 | 21.4 |
| 2020-12-02 | 21.68 | 21.18 | 21.54 | 21.38 | 1032600.0 | 21.38 |
| 2020-12-01 | 21.85 | 21.1 | 21.1 | 21.75 | 662300.0 | 21.75 |
| 2020-11-30 | 21.3 | 20.31 | 21.23 | 20.87 | 725100.0 | 20.87 |
| 2020-11-27 | 21.33 | 20.84 | 21.0 | 21.23 | 442700.0 | 21.23 |
| 2020-11-25 | 21.27 | 20.81 | 21.17 | 21.15 | 999700.0 | 21.15 |
| 2020-11-24 | 21.37 | 20.67 | 20.95 | 21.37 | 1716100.0 | 21.37 |
| 2020-11-23 | 21.11 | 20.13 | 20.25 | 20.95 | 1689100.0 | 20.95 |
| 2020-11-20 | 20.31 | 19.47 | 19.99 | 19.99 | 1465700.0 | 19.99 |
| 2020-11-19 | 20.52 | 19.83 | 20.22 | 20.02 | 862300.0 | 20.02 |
| 2020-11-18 | 20.72 | 19.22 | 19.3 | 20.3 | 1888800.0 | 20.3 |
| 2020-11-17 | 19.35 | 17.91 | 18.19 | 19.26 | 671600.0 | 19.26 |
| 2020-11-16 | 18.33 | 17.45 | 17.49 | 18.27 | 970600.0 | 18.27 |
| 2020-11-13 | 17.33 | 16.89 | 17.11 | 17.28 | 326600.0 | 17.28 |
| 2020-11-12 | 17.8 | 17.01 | 17.8 | 17.39 | 641500.0 | 17.06 |
| 2020-11-11 | 18.0 | 17.5 | 18.0 | 17.75 | 439400.0 | 17.41 |
| 2020-11-10 | 18.26 | 17.66 | 18.0 | 17.88 | 419300.0 | 17.54 |
| 2020-11-09 | 18.1 | 17.31 | 18.0 | 17.98 | 606400.0 | 17.64 |
| 2020-11-06 | 17.0 | 16.46 | 17.0 | 16.52 | 276200.0 | 16.21 |
| 2020-11-05 | 17.09 | 16.42 | 16.71 | 16.99 | 332700.0 | 16.67 |
| 2020-11-04 | 16.64 | 15.31 | 15.87 | 16.56 | 377200.0 | 16.25 |
| 2020-11-03 | 16.39 | 15.65 | 16.39 | 15.94 | 443500.0 | 15.64 |
| 2020-11-02 | 16.32 | 15.82 | 16.01 | 16.09 | 665800.0 | 15.78 |
| 2020-10-30 | 16.75 | 15.63 | 16.46 | 15.74 | 682600.0 | 15.44 |
| 2020-10-29 | 16.82 | 16.13 | 16.5 | 16.62 | 243000.0 | 16.3 |
| 2020-10-28 | 16.95 | 15.91 | 16.87 | 16.43 | 396900.0 | 16.12 |
| 2020-10-27 | 17.42 | 17.05 | 17.38 | 17.3 | 267700.0 | 16.97 |
| 2020-10-26 | 18.12 | 17.0 | 18.0 | 17.26 | 336000.0 | 16.93 |
| 2020-10-23 | 18.24 | 17.42 | 17.57 | 18.23 | 757500.0 | 17.88 |
| 2020-10-22 | 17.23 | 16.35 | 16.35 | 17.18 | 217200.0 | 16.85 |
| 2020-10-21 | 16.83 | 16.32 | 16.8 | 16.35 | 217600.0 | 16.04 |
| 2020-10-20 | 17.06 | 16.58 | 16.84 | 16.75 | 315500.0 | 16.43 |
| 2020-10-19 | 17.28 | 16.37 | 16.98 | 16.39 | 228100.0 | 16.08 |
| 2020-10-16 | 17.16 | 16.84 | 17.09 | 16.96 | 155700.0 | 16.64 |
| 2020-10-15 | 17.37 | 16.83 | 17.0 | 17.01 | 255100.0 | 16.69 |
| 2020-10-14 | 17.5 | 17.16 | 17.16 | 17.16 | 147300.0 | 16.83 |
| 2020-10-13 | 17.53 | 17.07 | 17.11 | 17.25 | 228200.0 | 16.92 |
| 2020-10-12 | 17.63 | 17.09 | 17.51 | 17.26 | 227100.0 | 16.93 |
| 2020-10-09 | 17.87 | 17.41 | 17.75 | 17.46 | 299000.0 | 17.13 |
| 2020-10-08 | 17.87 | 17.38 | 17.6 | 17.77 | 481800.0 | 17.43 |
| 2020-10-07 | 17.73 | 17.35 | 17.49 | 17.44 | 459900.0 | 17.11 |
| 2020-10-06 | 17.73 | 16.99 | 17.65 | 17.16 | 700700.0 | 16.83 |
| 2020-10-05 | 17.93 | 17.34 | 17.57 | 17.43 | 165400.0 | 17.1 |
| 2020-10-02 | 17.93 | 17.16 | 17.35 | 17.41 | 365000.0 | 17.08 |
| 2020-10-01 | 17.93 | 17.09 | 17.16 | 17.9 | 870200.0 | 17.56 |
| 2020-09-30 | 17.3 | 16.8 | 17.2 | 17.13 | 656700.0 | 16.8 |
| 2020-09-29 | 17.14 | 16.31 | 16.57 | 17.06 | 582900.0 | 16.74 |
| 2020-09-28 | 16.74 | 16.35 | 16.35 | 16.53 | 168700.0 | 16.22 |
| 2020-09-25 | 16.22 | 15.48 | 15.48 | 16.08 | 106500.0 | 15.77 |
| 2020-09-24 | 15.99 | 15.25 | 15.68 | 15.64 | 160600.0 | 15.34 |
| 2020-09-23 | 16.35 | 15.63 | 16.13 | 15.69 | 230700.0 | 15.39 |
| 2020-09-22 | 16.34 | 15.93 | 16.17 | 16.14 | 87000.0 | 15.83 |
| 2020-09-21 | 16.28 | 15.7 | 16.25 | 16.08 | 213100.0 | 15.77 |
| 2020-09-18 | 16.88 | 16.55 | 16.81 | 16.64 | 107000.0 | 16.32 |
| 2020-09-17 | 17.14 | 16.64 | 16.75 | 16.87 | 157500.0 | 16.55 |
| 2020-09-16 | 16.99 | 16.34 | 16.42 | 16.94 | 278300.0 | 16.62 |
| 2020-09-15 | 16.58 | 16.25 | 16.53 | 16.42 | 246600.0 | 16.11 |
| 2020-09-14 | 16.68 | 16.0 | 16.0 | 16.45 | 222100.0 | 16.14 |
| 2020-09-11 | 16.2 | 15.84 | 15.96 | 15.98 | 177400.0 | 15.68 |
| 2020-09-10 | 16.48 | 16.0 | 16.18 | 16.0 | 178600.0 | 15.7 |
| 2020-09-09 | 16.22 | 15.66 | 15.79 | 16.15 | 180500.0 | 15.84 |
| 2020-09-08 | 15.81 | 15.25 | 15.5 | 15.64 | 177400.0 | 15.34 |
| 2020-09-04 | 15.82 | 15.04 | 15.44 | 15.54 | 245200.0 | 15.25 |
| 2020-09-03 | 16.39 | 15.43 | 16.08 | 15.61 | 365000.0 | 15.31 |
| 2020-09-02 | 16.16 | 15.71 | 16.11 | 16.0 | 329000.0 | 15.7 |
| 2020-09-01 | 16.29 | 15.75 | 15.88 | 16.15 | 433600.0 | 15.84 |
| 2020-08-31 | 16.15 | 15.69 | 16.15 | 15.85 | 198900.0 | 15.55 |
| 2020-08-28 | 16.26 | 15.88 | 16.12 | 16.03 | 359900.0 | 15.73 |
| 2020-08-27 | 16.41 | 15.98 | 16.0 | 16.04 | 282000.0 | 15.74 |
| 2020-08-26 | 16.57 | 16.0 | 16.57 | 16.1 | 295400.0 | 15.79 |
| 2020-08-25 | 17.05 | 16.45 | 16.99 | 16.62 | 197100.0 | 16.3 |
| 2020-08-24 | 16.96 | 16.62 | 16.69 | 16.92 | 155500.0 | 16.6 |
| 2020-08-21 | 16.84 | 16.33 | 16.57 | 16.59 | 158800.0 | 16.28 |
| 2020-08-20 | 16.85 | 16.32 | 16.57 | 16.75 | 136300.0 | 16.43 |
| 2020-08-19 | 17.05 | 16.55 | 16.72 | 16.72 | 85700.0 | 16.4 |
| 2020-08-18 | 16.97 | 16.62 | 16.77 | 16.63 | 146500.0 | 16.31 |
| 2020-08-17 | 17.29 | 16.63 | 17.24 | 16.77 | 293400.0 | 16.45 |
| 2020-08-14 | 17.28 | 16.54 | 16.7 | 17.27 | 252100.0 | 16.94 |
| 2020-08-13 | 17.5 | 16.94 | 17.2 | 16.98 | 316700.0 | 16.33 |
| 2020-08-12 | 17.44 | 16.92 | 17.15 | 17.06 | 304800.0 | 16.41 |
| 2020-08-11 | 17.38 | 16.85 | 17.25 | 16.95 | 414000.0 | 16.31 |
| 2020-08-10 | 17.24 | 16.83 | 17.0 | 16.93 | 295900.0 | 16.29 |
| 2020-08-07 | 17.17 | 16.54 | 16.97 | 16.9 | 439500.0 | 16.26 |
| 2020-08-06 | 17.04 | 15.66 | 15.72 | 16.83 | 1203900.0 | 16.19 |
| 2020-08-05 | 15.73 | 15.0 | 15.0 | 15.72 | 303900.0 | 15.12 |
| 2020-08-04 | 15.25 | 14.92 | 15.01 | 15.0 | 387400.0 | 14.43 |
| 2020-08-03 | 15.19 | 14.82 | 14.97 | 14.89 | 356000.0 | 14.32 |
| 2020-07-31 | 15.7 | 14.9 | 14.9 | 15.1 | 1061500.0 | 14.53 |
| 2020-07-30 | 15.15 | 14.34 | 14.61 | 15.1 | 457500.0 | 14.53 |
| 2020-07-29 | 15.0 | 14.61 | 14.68 | 14.86 | 386700.0 | 14.29 |
| 2020-07-28 | 14.97 | 14.44 | 14.62 | 14.49 | 262800.0 | 13.94 |
| 2020-07-27 | 14.89 | 14.61 | 14.68 | 14.75 | 196700.0 | 14.19 |
| 2020-07-24 | 14.99 | 14.48 | 14.85 | 14.68 | 323800.0 | 14.12 |
| 2020-07-23 | 15.28 | 14.8 | 14.85 | 15.0 | 516900.0 | 14.43 |
| 2020-07-22 | 15.25 | 14.72 | 15.07 | 15.01 | 350900.0 | 14.44 |
| 2020-07-21 | 15.43 | 14.87 | 14.93 | 15.03 | 1652200.0 | 14.46 |
| 2020-07-20 | 14.84 | 14.26 | 14.68 | 14.7 | 629400.0 | 14.14 |
| 2020-07-17 | 14.95 | 14.0 | 14.15 | 14.76 | 802800.0 | 14.2 |
| 2020-07-16 | 13.81 | 13.55 | 13.77 | 13.78 | 278600.0 | 13.26 |
| 2020-07-15 | 14.02 | 13.68 | 13.85 | 13.77 | 397100.0 | 13.25 |
| 2020-07-14 | 13.69 | 13.26 | 13.39 | 13.6 | 595100.0 | 13.08 |
| 2020-07-13 | 13.71 | 13.13 | 13.28 | 13.39 | 952900.0 | 12.88 |
| 2020-07-10 | 13.52 | 12.79 | 12.81 | 13.27 | 349200.0 | 12.77 |
| 2020-07-09 | 13.09 | 12.61 | 13.03 | 12.94 | 310100.0 | 12.45 |
| 2020-07-08 | 13.19 | 12.69 | 12.75 | 13.13 | 317000.0 | 12.63 |
| 2020-07-07 | 12.84 | 12.47 | 12.78 | 12.76 | 262500.0 | 12.27 |
| 2020-07-06 | 13.1 | 12.75 | 12.95 | 12.94 | 446500.0 | 12.45 |
| 2020-07-02 | 13.25 | 12.58 | 13.06 | 12.71 | 284400.0 | 12.23 |
| 2020-07-01 | 13.2 | 12.4 | 12.99 | 12.72 | 231700.0 | 12.24 |
| 2020-06-30 | 13.02 | 12.6 | 12.85 | 12.99 | 333400.0 | 12.5 |
| 2020-06-29 | 12.88 | 12.17 | 12.27 | 12.87 | 437200.0 | 12.38 |
| 2020-06-26 | 12.44 | 11.88 | 12.35 | 12.31 | 358900.0 | 11.84 |
| 2020-06-25 | 12.33 | 11.02 | 11.15 | 12.33 | 465800.0 | 11.86 |
| 2020-06-24 | 11.65 | 10.75 | 11.65 | 11.34 | 426400.0 | 10.91 |
| 2020-06-23 | 12.1 | 11.68 | 11.9 | 11.86 | 301500.0 | 11.41 |
| 2020-06-22 | 11.83 | 11.41 | 11.67 | 11.82 | 1262000.0 | 11.37 |
| 2020-06-19 | 12.09 | 11.53 | 12.04 | 11.66 | 896000.0 | 11.22 |
| 2020-06-18 | 12.59 | 11.87 | 11.98 | 11.9 | 279000.0 | 11.45 |
| 2020-06-17 | 12.49 | 11.89 | 12.49 | 12.18 | 368100.0 | 11.72 |
| 2020-06-16 | 13.2 | 11.94 | 13.05 | 12.48 | 550900.0 | 12.01 |
| 2020-06-15 | 12.48 | 11.46 | 11.62 | 12.38 | 413200.0 | 11.91 |
| 2020-06-12 | 12.47 | 11.68 | 12.0 | 12.14 | 327600.0 | 11.68 |
| 2020-06-11 | 12.39 | 11.33 | 11.63 | 11.44 | 473100.0 | 11.0 |
| 2020-06-10 | 13.57 | 12.25 | 13.51 | 12.9 | 880600.0 | 12.41 |
| 2020-06-09 | 14.09 | 13.3 | 13.95 | 13.68 | 502100.0 | 13.16 |
| 2020-06-08 | 14.75 | 13.61 | 14.42 | 14.42 | 660300.0 | 13.87 |
| 2020-06-05 | 14.41 | 13.41 | 13.69 | 14.1 | 1071200.0 | 13.56 |
| 2020-06-04 | 12.9 | 12.01 | 12.51 | 12.85 | 307100.0 | 12.36 |
| 2020-06-03 | 12.51 | 11.2 | 11.3 | 12.4 | 844900.0 | 11.93 |
| 2020-06-02 | 11.33 | 11.05 | 11.05 | 11.23 | 220800.0 | 10.8 |
| 2020-06-01 | 11.31 | 10.98 | 11.2 | 11.02 | 382600.0 | 10.6 |
| 2020-05-29 | 11.34 | 10.69 | 10.77 | 11.25 | 532300.0 | 10.82 |
| 2020-05-28 | 11.68 | 11.07 | 11.66 | 11.12 | 269400.0 | 10.7 |
| 2020-05-27 | 11.68 | 10.64 | 11.5 | 11.68 | 730500.0 | 11.24 |
| 2020-05-26 | 11.23 | 10.36 | 10.55 | 11.19 | 1058300.0 | 10.76 |
| 2020-05-22 | 10.35 | 9.73 | 10.35 | 10.04 | 678400.0 | 9.66 |
| 2020-05-21 | 10.41 | 9.72 | 9.84 | 10.36 | 764400.0 | 9.97 |
| 2020-05-20 | 9.85 | 9.52 | 9.82 | 9.84 | 588300.0 | 9.47 |
| 2020-05-19 | 9.87 | 9.29 | 9.6 | 9.34 | 463400.0 | 8.98 |
| 2020-05-18 | 9.61 | 8.2 | 8.4 | 9.59 | 1161600.0 | 9.23 |
| 2020-05-15 | 8.64 | 7.8 | 7.96 | 8.2 | 704400.0 | 7.89 |
| 2020-05-14 | 8.5 | 7.51 | 8.5 | 8.0 | 1307100.0 | 7.7 |
| 2020-05-13 | 9.57 | 8.55 | 9.5 | 8.82 | 1281600.0 | 8.17 |
| 2020-05-12 | 10.41 | 9.54 | 10.28 | 9.54 | 642400.0 | 8.83 |
| 2020-05-11 | 10.6 | 10.0 | 10.59 | 10.16 | 715300.0 | 9.41 |
| 2020-05-08 | 10.58 | 10.21 | 10.54 | 10.5 | 993200.0 | 9.72 |
| 2020-05-07 | 10.53 | 9.97 | 10.3 | 10.22 | 592700.0 | 9.46 |
| 2020-05-06 | 10.84 | 9.76 | 10.78 | 10.14 | 874500.0 | 9.39 |
| 2020-05-05 | 11.0 | 10.5 | 10.53 | 10.66 | 514800.0 | 9.87 |
| 2020-05-04 | 10.71 | 9.73 | 10.68 | 10.16 | 1427500.0 | 9.41 |
| 2020-05-01 | 11.28 | 10.08 | 11.13 | 11.04 | 1418800.0 | 10.22 |
| 2020-04-30 | 12.77 | 11.1 | 11.83 | 11.76 | 1836300.0 | 10.89 |
| 2020-04-29 | 11.54 | 10.85 | 11.03 | 11.37 | 977600.0 | 10.53 |
| 2020-04-28 | 11.27 | 10.67 | 11.27 | 10.86 | 598600.0 | 10.06 |
| 2020-04-27 | 11.07 | 10.33 | 10.5 | 10.99 | 486800.0 | 10.18 |
| 2020-04-24 | 10.54 | 9.95 | 10.4 | 10.47 | 522000.0 | 9.69 |
| 2020-04-23 | 10.46 | 9.78 | 9.92 | 10.33 | 487700.0 | 9.57 |
| 2020-04-22 | 10.14 | 9.53 | 10.1 | 9.7 | 430300.0 | 8.98 |
| 2020-04-21 | 10.06 | 9.4 | 9.45 | 9.83 | 334900.0 | 9.1 |
| 2020-04-20 | 10.06 | 9.29 | 9.69 | 9.9 | 1011300.0 | 9.17 |
| 2020-04-17 | 10.15 | 9.52 | 9.71 | 9.77 | 838900.0 | 9.05 |
| 2020-04-16 | 9.5 | 8.83 | 9.5 | 9.18 | 802000.0 | 8.5 |
| 2020-04-15 | 9.35 | 8.86 | 9.2 | 9.26 | 599800.0 | 8.57 |
| 2020-04-14 | 9.83 | 9.27 | 9.47 | 9.57 | 589600.0 | 8.86 |
| 2020-04-13 | 10.59 | 8.98 | 10.47 | 9.06 | 843900.0 | 8.39 |
| 2020-04-09 | 10.63 | 9.45 | 9.45 | 10.12 | 936400.0 | 9.37 |
| 2020-04-08 | 9.35 | 9.0 | 9.0 | 9.09 | 611300.0 | 8.42 |
| 2020-04-07 | 9.8 | 8.7 | 9.0 | 8.92 | 911300.0 | 8.26 |
| 2020-04-06 | 9.73 | 8.45 | 9.0 | 8.83 | 1780300.0 | 8.18 |
| 2020-04-03 | 9.07 | 7.02 | 7.25 | 8.91 | 3749400.0 | 8.25 |
| 2020-04-02 | 7.33 | 6.46 | 6.49 | 7.13 | 638500.0 | 6.6 |
| 2020-04-01 | 7.85 | 6.2 | 7.85 | 6.44 | 944400.0 | 5.96 |
| 2020-03-31 | 8.39 | 7.34 | 8.1 | 8.2 | 679000.0 | 7.59 |
| 2020-03-30 | 8.57 | 7.3 | 8.52 | 8.12 | 700500.0 | 7.52 |
| 2020-03-27 | 8.86 | 8.2 | 8.79 | 8.53 | 640200.0 | 7.9 |
| 2020-03-26 | 9.16 | 7.82 | 8.1 | 9.15 | 634400.0 | 8.47 |
| 2020-03-25 | 8.65 | 6.39 | 7.13 | 8.08 | 922000.0 | 7.48 |
| 2020-03-24 | 7.74 | 6.86 | 6.93 | 7.19 | 741900.0 | 6.66 |
| 2020-03-23 | 7.33 | 6.12 | 7.33 | 6.43 | 817700.0 | 5.95 |
| 2020-03-20 | 7.68 | 6.75 | 7.54 | 7.52 | 758200.0 | 6.96 |
| 2020-03-19 | 7.82 | 5.21 | 5.71 | 7.67 | 1666000.0 | 7.1 |
| 2020-03-18 | 7.03 | 3.69 | 7.0 | 5.67 | 2844400.0 | 5.25 |
| 2020-03-17 | 8.71 | 6.69 | 8.71 | 7.19 | 1574200.0 | 6.66 |
| 2020-03-16 | 8.67 | 4.86 | 8.1 | 8.6 | 2432100.0 | 7.96 |
| 2020-03-13 | 11.5 | 9.59 | 11.12 | 9.78 | 861900.0 | 9.06 |
| 2020-03-12 | 11.86 | 8.72 | 10.1 | 10.62 | 1038700.0 | 9.83 |
| 2020-03-11 | 14.4 | 11.73 | 14.25 | 12.6 | 1093400.0 | 11.36 |
| 2020-03-10 | 15.31 | 13.71 | 15.0 | 14.53 | 755900.0 | 13.1 |
| 2020-03-09 | 16.09 | 14.14 | 15.95 | 14.26 | 533200.0 | 12.86 |
| 2020-03-06 | 17.25 | 16.5 | 16.88 | 17.07 | 803200.0 | 15.39 |
| 2020-03-05 | 18.23 | 17.38 | 18.17 | 17.41 | 501700.0 | 15.7 |
| 2020-03-04 | 19.16 | 17.99 | 18.93 | 18.53 | 514600.0 | 16.71 |
| 2020-03-03 | 19.57 | 18.45 | 19.25 | 18.5 | 771000.0 | 16.68 |
| 2020-03-02 | 19.43 | 18.16 | 18.21 | 19.18 | 585100.0 | 17.29 |
| 2020-02-28 | 18.35 | 17.3 | 17.68 | 18.08 | 1349300.0 | 16.3 |
| 2020-02-27 | 18.73 | 17.32 | 18.57 | 18.18 | 1111600.0 | 16.39 |
| 2020-02-26 | 19.37 | 18.86 | 19.02 | 18.9 | 904700.0 | 17.04 |
| 2020-02-25 | 19.75 | 18.83 | 19.74 | 19.03 | 743700.0 | 17.16 |
| 2020-02-24 | 19.72 | 18.94 | 19.54 | 19.65 | 853100.0 | 17.72 |
| 2020-02-21 | 21.14 | 20.38 | 21.09 | 20.54 | 437100.0 | 18.52 |
| 2020-02-20 | 21.53 | 20.91 | 21.5 | 21.09 | 358800.0 | 19.02 |
| 2020-02-19 | 21.48 | 21.06 | 21.4 | 21.4 | 512700.0 | 19.3 |
| 2020-02-18 | 21.73 | 20.82 | 21.13 | 21.29 | 1135900.0 | 19.2 |