| 名前 | GCP Applied Technologies Inc. Common Stock |
| ティッカー | GCP |
| 国 | nan |
| 上場年 | 2016.0 |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 27.58 | 26.34 | 27.49 | 26.54 | 137400.0 | 26.54 |
| 2021-02-12 | 27.46 | 27.04 | 27.11 | 27.46 | 112800.0 | 27.46 |
| 2021-02-11 | 27.21 | 26.34 | 27.04 | 27.18 | 181500.0 | 27.18 |
| 2021-02-10 | 27.78 | 26.68 | 27.78 | 26.93 | 134900.0 | 26.93 |
| 2021-02-09 | 27.75 | 26.88 | 27.55 | 27.52 | 140200.0 | 27.52 |
| 2021-02-08 | 27.5 | 26.09 | 26.34 | 27.47 | 195000.0 | 27.47 |
| 2021-02-05 | 26.06 | 25.4 | 25.97 | 26.06 | 121700.0 | 26.06 |
| 2021-02-04 | 25.71 | 25.12 | 25.17 | 25.71 | 112300.0 | 25.71 |
| 2021-02-03 | 25.5 | 25.01 | 25.37 | 25.27 | 169100.0 | 25.27 |
| 2021-02-02 | 25.87 | 25.37 | 25.61 | 25.55 | 186900.0 | 25.55 |
| 2021-02-01 | 25.49 | 24.63 | 24.79 | 25.26 | 218100.0 | 25.26 |
| 2021-01-29 | 25.14 | 24.6 | 25.07 | 24.79 | 210900.0 | 24.79 |
| 2021-01-28 | 25.58 | 24.96 | 25.23 | 25.08 | 220900.0 | 25.08 |
| 2021-01-27 | 25.66 | 24.5 | 25.65 | 24.97 | 269200.0 | 24.97 |
| 2021-01-26 | 26.52 | 25.7 | 26.18 | 26.31 | 371400.0 | 26.31 |
| 2021-01-25 | 26.22 | 25.1 | 26.0 | 25.85 | 506000.0 | 25.85 |
| 2021-01-22 | 24.86 | 24.04 | 24.2 | 24.8 | 166300.0 | 24.8 |
| 2021-01-21 | 25.75 | 24.37 | 25.1 | 24.6 | 152700.0 | 24.6 |
| 2021-01-20 | 25.43 | 24.75 | 25.24 | 25.0 | 163700.0 | 25.0 |
| 2021-01-19 | 25.47 | 24.91 | 25.4 | 25.22 | 228500.0 | 25.22 |
| 2021-01-15 | 25.4 | 24.57 | 24.88 | 25.05 | 147600.0 | 25.05 |
| 2021-01-14 | 25.83 | 25.29 | 25.83 | 25.37 | 114500.0 | 25.37 |
| 2021-01-13 | 26.42 | 25.37 | 26.42 | 25.52 | 127900.0 | 25.52 |
| 2021-01-12 | 26.57 | 25.5 | 25.62 | 26.49 | 139500.0 | 26.49 |
| 2021-01-11 | 25.83 | 25.07 | 25.14 | 25.7 | 143300.0 | 25.7 |
| 2021-01-08 | 25.75 | 24.73 | 25.53 | 25.47 | 215600.0 | 25.47 |
| 2021-01-07 | 26.08 | 25.3 | 25.96 | 25.65 | 224500.0 | 25.65 |
| 2021-01-06 | 26.4 | 24.23 | 24.5 | 25.82 | 561300.0 | 25.82 |
| 2021-01-05 | 24.44 | 23.4 | 23.4 | 24.07 | 285100.0 | 24.07 |
| 2021-01-04 | 23.97 | 23.11 | 23.94 | 23.5 | 172400.0 | 23.5 |
| 2020-12-31 | 23.79 | 23.46 | 23.53 | 23.65 | 99300.0 | 23.65 |
| 2020-12-30 | 23.79 | 23.25 | 23.31 | 23.43 | 153500.0 | 23.43 |
| 2020-12-29 | 23.64 | 22.96 | 23.64 | 23.24 | 128600.0 | 23.24 |
| 2020-12-28 | 24.11 | 23.42 | 24.11 | 23.57 | 140100.0 | 23.57 |
| 2020-12-24 | 23.98 | 22.92 | 22.97 | 23.85 | 162400.0 | 23.85 |
| 2020-12-23 | 23.49 | 22.97 | 23.3 | 23.02 | 103300.0 | 23.02 |
| 2020-12-22 | 23.47 | 22.95 | 23.23 | 23.21 | 143100.0 | 23.21 |
| 2020-12-21 | 23.25 | 22.06 | 22.31 | 23.21 | 465400.0 | 23.21 |
| 2020-12-18 | 23.62 | 22.61 | 23.36 | 22.85 | 1255200.0 | 22.85 |
| 2020-12-17 | 23.41 | 22.92 | 23.21 | 23.33 | 197000.0 | 23.33 |
| 2020-12-16 | 23.69 | 23.0 | 23.67 | 23.06 | 149100.0 | 23.06 |
| 2020-12-15 | 23.79 | 23.15 | 23.41 | 23.62 | 120800.0 | 23.62 |
| 2020-12-14 | 23.7 | 23.03 | 23.7 | 23.12 | 218400.0 | 23.12 |
| 2020-12-11 | 23.87 | 23.17 | 23.65 | 23.52 | 139300.0 | 23.52 |
| 2020-12-10 | 24.28 | 23.77 | 23.96 | 23.9 | 104700.0 | 23.9 |
| 2020-12-09 | 24.65 | 23.86 | 24.61 | 24.07 | 171900.0 | 24.07 |
| 2020-12-08 | 24.6 | 24.28 | 24.3 | 24.48 | 143000.0 | 24.48 |
| 2020-12-07 | 24.75 | 24.11 | 24.43 | 24.64 | 273700.0 | 24.64 |
| 2020-12-04 | 24.7 | 24.27 | 24.32 | 24.67 | 186000.0 | 24.67 |
| 2020-12-03 | 24.58 | 23.96 | 24.02 | 24.27 | 327000.0 | 24.27 |
| 2020-12-02 | 24.67 | 23.19 | 23.8 | 23.97 | 1019300.0 | 23.97 |
| 2020-12-01 | 24.19 | 23.15 | 23.89 | 23.83 | 264600.0 | 23.83 |
| 2020-11-30 | 23.96 | 23.41 | 23.61 | 23.49 | 139100.0 | 23.49 |
| 2020-11-27 | 24.22 | 23.41 | 24.01 | 23.8 | 59900.0 | 23.8 |
| 2020-11-25 | 24.62 | 23.8 | 24.62 | 24.06 | 177000.0 | 24.06 |
| 2020-11-24 | 24.83 | 23.69 | 23.81 | 24.63 | 360200.0 | 24.63 |
| 2020-11-23 | 24.07 | 23.29 | 24.07 | 23.53 | 247900.0 | 23.53 |
| 2020-11-20 | 23.89 | 23.43 | 23.55 | 23.86 | 356400.0 | 23.86 |
| 2020-11-19 | 24.45 | 23.71 | 24.45 | 23.84 | 183000.0 | 23.84 |
| 2020-11-18 | 24.44 | 23.77 | 24.29 | 23.77 | 137500.0 | 23.77 |
| 2020-11-17 | 24.6 | 23.81 | 24.2 | 24.37 | 194100.0 | 24.37 |
| 2020-11-16 | 24.86 | 24.33 | 24.86 | 24.59 | 205700.0 | 24.59 |
| 2020-11-13 | 24.32 | 23.76 | 23.76 | 24.17 | 90700.0 | 24.17 |
| 2020-11-12 | 24.2 | 23.06 | 23.96 | 23.56 | 139200.0 | 23.56 |
| 2020-11-11 | 25.24 | 23.98 | 25.24 | 24.28 | 104200.0 | 24.28 |
| 2020-11-10 | 25.75 | 24.96 | 25.32 | 25.11 | 224600.0 | 25.11 |
| 2020-11-09 | 26.29 | 24.73 | 25.66 | 24.99 | 230800.0 | 24.99 |
| 2020-11-06 | 25.15 | 23.1 | 25.15 | 23.69 | 218200.0 | 23.69 |
| 2020-11-05 | 23.76 | 22.28 | 22.38 | 23.45 | 204800.0 | 23.45 |
| 2020-11-04 | 22.79 | 22.02 | 22.74 | 22.21 | 315500.0 | 22.21 |
| 2020-11-03 | 23.31 | 22.57 | 23.01 | 23.06 | 166000.0 | 23.06 |
| 2020-11-02 | 22.67 | 22.16 | 22.19 | 22.54 | 136800.0 | 22.54 |
| 2020-10-30 | 22.29 | 21.53 | 21.73 | 21.81 | 164300.0 | 21.81 |
| 2020-10-29 | 22.02 | 20.89 | 21.08 | 21.9 | 158900.0 | 21.9 |
| 2020-10-28 | 21.64 | 21.05 | 21.49 | 21.15 | 179400.0 | 21.15 |
| 2020-10-27 | 22.49 | 21.94 | 22.49 | 22.05 | 128600.0 | 22.05 |
| 2020-10-26 | 22.89 | 22.26 | 22.89 | 22.52 | 100600.0 | 22.52 |
| 2020-10-23 | 23.27 | 22.85 | 22.92 | 23.21 | 140400.0 | 23.21 |
| 2020-10-22 | 23.2 | 22.72 | 22.98 | 22.75 | 161200.0 | 22.75 |
| 2020-10-21 | 23.12 | 22.71 | 22.71 | 22.89 | 139800.0 | 22.89 |
| 2020-10-20 | 23.0 | 22.57 | 22.69 | 22.74 | 136800.0 | 22.74 |
| 2020-10-19 | 23.32 | 22.48 | 23.19 | 22.55 | 98200.0 | 22.55 |
| 2020-10-16 | 23.27 | 22.57 | 22.79 | 23.17 | 166000.0 | 23.17 |
| 2020-10-15 | 22.93 | 21.95 | 22.1 | 22.88 | 126400.0 | 22.88 |
| 2020-10-14 | 22.61 | 22.38 | 22.38 | 22.45 | 93200.0 | 22.45 |
| 2020-10-13 | 22.5 | 22.06 | 22.15 | 22.32 | 142500.0 | 22.32 |
| 2020-10-12 | 22.49 | 22.04 | 22.34 | 22.46 | 125200.0 | 22.46 |
| 2020-10-09 | 23.07 | 22.22 | 22.72 | 22.25 | 147900.0 | 22.25 |
| 2020-10-08 | 23.07 | 22.45 | 22.81 | 22.57 | 126100.0 | 22.57 |
| 2020-10-07 | 22.79 | 22.33 | 22.33 | 22.51 | 246800.0 | 22.51 |
| 2020-10-06 | 22.78 | 22.02 | 22.1 | 22.08 | 210300.0 | 22.08 |
| 2020-10-05 | 22.12 | 21.21 | 21.37 | 21.95 | 164300.0 | 21.95 |
| 2020-10-02 | 21.5 | 20.6 | 20.6 | 21.22 | 174900.0 | 21.22 |
| 2020-10-01 | 21.31 | 20.65 | 20.98 | 20.96 | 235300.0 | 20.96 |
| 2020-09-30 | 21.5 | 20.72 | 20.86 | 20.95 | 265900.0 | 20.95 |
| 2020-09-29 | 21.27 | 20.83 | 20.93 | 20.86 | 186200.0 | 20.86 |
| 2020-09-28 | 21.25 | 20.63 | 20.65 | 21.0 | 276100.0 | 21.0 |
| 2020-09-25 | 20.56 | 19.89 | 19.89 | 20.4 | 326800.0 | 20.4 |
| 2020-09-24 | 20.43 | 19.79 | 19.96 | 20.17 | 186700.0 | 20.17 |
| 2020-09-23 | 20.51 | 19.83 | 20.39 | 19.9 | 243600.0 | 19.9 |
| 2020-09-22 | 20.62 | 19.9 | 20.44 | 20.47 | 209700.0 | 20.47 |
| 2020-09-21 | 20.53 | 19.93 | 20.4 | 20.4 | 350900.0 | 20.4 |
| 2020-09-18 | 21.24 | 20.57 | 21.24 | 20.85 | 1775800.0 | 20.85 |
| 2020-09-17 | 21.3 | 20.96 | 21.25 | 21.05 | 313300.0 | 21.05 |
| 2020-09-16 | 21.93 | 21.46 | 21.88 | 21.52 | 362700.0 | 21.52 |
| 2020-09-15 | 22.03 | 21.32 | 21.84 | 21.78 | 487900.0 | 21.78 |
| 2020-09-14 | 22.92 | 21.81 | 22.8 | 21.82 | 484400.0 | 21.82 |
| 2020-09-11 | 24.04 | 22.78 | 24.04 | 22.85 | 381800.0 | 22.85 |
| 2020-09-10 | 24.63 | 23.96 | 24.6 | 23.99 | 235000.0 | 23.99 |
| 2020-09-09 | 24.94 | 24.4 | 24.7 | 24.68 | 204700.0 | 24.68 |
| 2020-09-08 | 25.05 | 24.3 | 24.63 | 24.51 | 211900.0 | 24.51 |
| 2020-09-04 | 25.59 | 24.62 | 25.47 | 24.96 | 233100.0 | 24.96 |
| 2020-09-03 | 26.81 | 24.96 | 26.81 | 25.09 | 221700.0 | 25.09 |
| 2020-09-02 | 26.82 | 26.33 | 26.46 | 26.74 | 259900.0 | 26.74 |
| 2020-09-01 | 26.53 | 25.81 | 25.92 | 26.5 | 198400.0 | 26.5 |
| 2020-08-31 | 26.58 | 26.02 | 26.33 | 26.06 | 354600.0 | 26.06 |
| 2020-08-28 | 26.5 | 26.06 | 26.38 | 26.36 | 196600.0 | 26.36 |
| 2020-08-27 | 26.55 | 25.89 | 26.45 | 26.16 | 162900.0 | 26.16 |
| 2020-08-26 | 26.86 | 26.23 | 26.23 | 26.26 | 216800.0 | 26.26 |
| 2020-08-25 | 26.66 | 26.19 | 26.59 | 26.35 | 136800.0 | 26.35 |
| 2020-08-24 | 26.54 | 26.01 | 26.39 | 26.48 | 299600.0 | 26.48 |
| 2020-08-21 | 26.54 | 25.81 | 25.9 | 26.15 | 501800.0 | 26.15 |
| 2020-08-20 | 26.68 | 25.95 | 26.38 | 26.17 | 346300.0 | 26.17 |
| 2020-08-19 | 26.98 | 26.47 | 26.76 | 26.7 | 361600.0 | 26.7 |
| 2020-08-18 | 27.23 | 26.77 | 27.23 | 26.85 | 177600.0 | 26.85 |
| 2020-08-17 | 27.23 | 26.8 | 27.04 | 27.15 | 277600.0 | 27.15 |
| 2020-08-14 | 27.28 | 26.71 | 26.71 | 26.98 | 262400.0 | 26.98 |
| 2020-08-13 | 27.34 | 26.9 | 27.08 | 27.02 | 233000.0 | 27.02 |
| 2020-08-12 | 27.62 | 26.92 | 27.38 | 27.33 | 395700.0 | 27.33 |
| 2020-08-11 | 27.53 | 26.43 | 26.9 | 26.84 | 404300.0 | 26.84 |
| 2020-08-10 | 26.93 | 26.42 | 26.72 | 26.49 | 304300.0 | 26.49 |
| 2020-08-07 | 26.62 | 25.91 | 25.91 | 26.6 | 363800.0 | 26.6 |
| 2020-08-06 | 26.5 | 25.35 | 25.43 | 25.86 | 246000.0 | 25.86 |
| 2020-08-05 | 26.28 | 23.79 | 23.79 | 25.77 | 504000.0 | 25.77 |
| 2020-08-04 | 23.45 | 22.71 | 22.71 | 23.29 | 284900.0 | 23.29 |
| 2020-08-03 | 23.19 | 22.74 | 23.0 | 22.82 | 285300.0 | 22.82 |
| 2020-07-31 | 22.85 | 22.29 | 22.51 | 22.82 | 278200.0 | 22.82 |
| 2020-07-30 | 22.8 | 22.47 | 22.79 | 22.67 | 156600.0 | 22.67 |
| 2020-07-29 | 23.26 | 22.45 | 22.45 | 23.24 | 203900.0 | 23.24 |
| 2020-07-28 | 23.02 | 22.27 | 22.92 | 22.4 | 144500.0 | 22.4 |
| 2020-07-27 | 23.34 | 21.99 | 21.99 | 23.14 | 313100.0 | 23.14 |
| 2020-07-24 | 22.48 | 21.76 | 22.33 | 21.93 | 208200.0 | 21.93 |
| 2020-07-23 | 22.61 | 21.99 | 22.01 | 22.28 | 241700.0 | 22.28 |
| 2020-07-22 | 22.55 | 21.92 | 21.92 | 22.13 | 204700.0 | 22.13 |
| 2020-07-21 | 22.34 | 21.89 | 22.08 | 22.01 | 185600.0 | 22.01 |
| 2020-07-20 | 21.92 | 21.56 | 21.66 | 21.7 | 245700.0 | 21.7 |
| 2020-07-17 | 22.34 | 21.65 | 21.71 | 21.89 | 243800.0 | 21.89 |
| 2020-07-16 | 21.8 | 21.04 | 21.32 | 21.56 | 241000.0 | 21.56 |
| 2020-07-15 | 21.49 | 20.92 | 20.98 | 21.36 | 328200.0 | 21.36 |
| 2020-07-14 | 20.4 | 19.03 | 19.2 | 20.37 | 284100.0 | 20.37 |
| 2020-07-13 | 19.92 | 19.12 | 19.52 | 19.22 | 275500.0 | 19.22 |
| 2020-07-10 | 19.17 | 18.42 | 18.44 | 19.05 | 285000.0 | 19.05 |
| 2020-07-09 | 18.76 | 18.15 | 18.57 | 18.36 | 276300.0 | 18.36 |
| 2020-07-08 | 18.99 | 18.3 | 18.36 | 18.7 | 299700.0 | 18.7 |
| 2020-07-07 | 18.95 | 18.45 | 18.58 | 18.53 | 204100.0 | 18.53 |
| 2020-07-06 | 19.08 | 18.44 | 19.0 | 18.77 | 212000.0 | 18.77 |
| 2020-07-02 | 19.17 | 18.24 | 18.69 | 18.56 | 577900.0 | 18.56 |
| 2020-07-01 | 18.92 | 18.13 | 18.82 | 18.27 | 339300.0 | 18.27 |
| 2020-06-30 | 18.87 | 17.82 | 17.82 | 18.58 | 457100.0 | 18.58 |
| 2020-06-29 | 18.32 | 17.4 | 17.47 | 17.96 | 233900.0 | 17.96 |
| 2020-06-26 | 17.57 | 16.96 | 17.09 | 17.27 | 1155300.0 | 17.27 |
| 2020-06-25 | 17.29 | 16.65 | 17.04 | 17.25 | 261500.0 | 17.25 |
| 2020-06-24 | 17.33 | 16.83 | 17.17 | 17.06 | 290400.0 | 17.06 |
| 2020-06-23 | 17.83 | 17.3 | 17.83 | 17.41 | 185100.0 | 17.41 |
| 2020-06-22 | 17.58 | 16.88 | 17.26 | 17.49 | 153800.0 | 17.49 |
| 2020-06-19 | 18.35 | 17.39 | 18.26 | 17.51 | 375500.0 | 17.51 |
| 2020-06-18 | 18.32 | 17.59 | 18.1 | 17.99 | 206400.0 | 17.99 |
| 2020-06-17 | 19.03 | 18.31 | 18.9 | 18.36 | 220000.0 | 18.36 |
| 2020-06-16 | 19.41 | 18.74 | 19.19 | 18.89 | 179100.0 | 18.89 |
| 2020-06-15 | 18.74 | 17.35 | 17.35 | 18.27 | 203800.0 | 18.27 |
| 2020-06-12 | 18.92 | 17.52 | 18.92 | 18.14 | 198200.0 | 18.14 |
| 2020-06-11 | 19.42 | 18.0 | 19.33 | 18.12 | 195300.0 | 18.12 |
| 2020-06-10 | 21.26 | 20.26 | 21.25 | 20.27 | 130100.0 | 20.27 |
| 2020-06-09 | 21.61 | 20.73 | 21.0 | 21.17 | 196700.0 | 21.17 |
| 2020-06-08 | 21.78 | 21.15 | 21.68 | 21.29 | 189700.0 | 21.29 |
| 2020-06-05 | 22.39 | 21.28 | 21.36 | 21.41 | 276500.0 | 21.41 |
| 2020-06-04 | 20.94 | 19.88 | 19.94 | 20.93 | 217500.0 | 20.93 |
| 2020-06-03 | 20.77 | 19.96 | 20.22 | 20.26 | 325800.0 | 20.26 |
| 2020-06-02 | 20.51 | 19.66 | 20.33 | 19.72 | 243000.0 | 19.72 |
| 2020-06-01 | 20.74 | 20.11 | 20.29 | 20.23 | 353800.0 | 20.23 |
| 2020-05-29 | 20.33 | 19.4 | 19.75 | 20.14 | 439900.0 | 20.14 |
| 2020-05-28 | 21.26 | 19.96 | 21.26 | 20.06 | 237700.0 | 20.06 |
| 2020-05-27 | 20.99 | 20.14 | 20.59 | 20.86 | 243300.0 | 20.86 |
| 2020-05-26 | 20.29 | 19.59 | 19.87 | 20.05 | 280200.0 | 20.05 |
| 2020-05-22 | 19.22 | 18.56 | 19.11 | 19.13 | 147700.0 | 19.13 |
| 2020-05-21 | 18.96 | 18.39 | 18.75 | 18.87 | 154300.0 | 18.87 |
| 2020-05-20 | 19.01 | 18.39 | 18.39 | 18.65 | 219700.0 | 18.65 |
| 2020-05-19 | 18.41 | 17.66 | 17.88 | 17.93 | 168900.0 | 17.93 |
| 2020-05-18 | 18.32 | 17.43 | 17.46 | 18.2 | 264500.0 | 18.2 |
| 2020-05-15 | 16.96 | 16.33 | 16.7 | 16.64 | 187800.0 | 16.64 |
| 2020-05-14 | 16.99 | 15.98 | 16.5 | 16.7 | 235700.0 | 16.7 |
| 2020-05-13 | 17.55 | 16.61 | 17.18 | 16.95 | 211800.0 | 16.95 |
| 2020-05-12 | 18.46 | 17.5 | 18.23 | 17.54 | 243200.0 | 17.54 |
| 2020-05-11 | 18.61 | 17.99 | 18.38 | 18.19 | 265500.0 | 18.19 |
| 2020-05-08 | 18.85 | 18.02 | 18.21 | 18.83 | 265400.0 | 18.83 |
| 2020-05-07 | 17.84 | 17.19 | 17.3 | 17.71 | 182700.0 | 17.71 |
| 2020-05-06 | 17.51 | 16.62 | 17.14 | 17.12 | 260400.0 | 17.12 |
| 2020-05-05 | 17.43 | 16.76 | 16.9 | 16.91 | 122700.0 | 16.91 |
| 2020-05-04 | 17.08 | 16.53 | 16.76 | 16.75 | 134600.0 | 16.75 |
| 2020-05-01 | 17.09 | 16.32 | 16.66 | 17.04 | 233200.0 | 17.04 |
| 2020-04-30 | 18.12 | 17.04 | 18.1 | 17.12 | 236400.0 | 17.12 |
| 2020-04-29 | 19.01 | 18.08 | 18.24 | 18.7 | 220800.0 | 18.7 |
| 2020-04-28 | 18.27 | 17.53 | 18.2 | 17.8 | 178000.0 | 17.8 |
| 2020-04-27 | 17.79 | 16.48 | 16.59 | 17.62 | 139700.0 | 17.62 |
| 2020-04-24 | 16.78 | 15.92 | 16.23 | 16.46 | 192700.0 | 16.46 |
| 2020-04-23 | 16.43 | 15.27 | 15.29 | 16.06 | 249200.0 | 16.06 |
| 2020-04-22 | 16.1 | 15.3 | 15.71 | 15.31 | 209900.0 | 15.31 |
| 2020-04-21 | 15.6 | 15.15 | 15.49 | 15.33 | 196700.0 | 15.33 |
| 2020-04-20 | 16.68 | 15.9 | 16.31 | 15.98 | 194500.0 | 15.98 |
| 2020-04-17 | 17.7 | 16.72 | 17.31 | 16.83 | 316800.0 | 16.83 |
| 2020-04-16 | 16.92 | 15.79 | 16.37 | 16.86 | 289100.0 | 16.86 |
| 2020-04-15 | 16.99 | 16.16 | 16.84 | 16.39 | 306600.0 | 16.39 |
| 2020-04-14 | 18.23 | 17.28 | 18.22 | 17.65 | 207300.0 | 17.65 |
| 2020-04-13 | 18.79 | 17.39 | 18.15 | 17.66 | 277500.0 | 17.66 |
| 2020-04-09 | 18.58 | 17.37 | 18.09 | 18.21 | 331900.0 | 18.21 |
| 2020-04-08 | 17.81 | 16.4 | 17.0 | 17.46 | 231700.0 | 17.46 |
| 2020-04-07 | 17.45 | 16.45 | 17.05 | 16.74 | 262200.0 | 16.74 |
| 2020-04-06 | 16.59 | 15.04 | 15.04 | 16.47 | 240000.0 | 16.47 |
| 2020-04-03 | 17.18 | 14.24 | 16.05 | 14.43 | 557400.0 | 14.43 |
| 2020-04-02 | 17.33 | 15.88 | 16.0 | 16.48 | 223300.0 | 16.48 |
| 2020-04-01 | 16.81 | 15.54 | 16.81 | 15.76 | 261700.0 | 15.76 |
| 2020-03-31 | 18.68 | 17.15 | 18.11 | 17.8 | 243400.0 | 17.8 |
| 2020-03-30 | 18.52 | 16.42 | 16.51 | 18.34 | 202000.0 | 18.34 |
| 2020-03-27 | 17.68 | 16.3 | 17.38 | 16.47 | 205900.0 | 16.47 |
| 2020-03-26 | 18.54 | 15.91 | 16.07 | 18.2 | 292300.0 | 18.2 |
| 2020-03-25 | 17.85 | 15.51 | 17.59 | 15.86 | 477600.0 | 15.86 |
| 2020-03-24 | 17.78 | 16.33 | 16.42 | 17.73 | 283100.0 | 17.73 |
| 2020-03-23 | 17.91 | 15.26 | 17.77 | 15.79 | 393800.0 | 15.79 |
| 2020-03-20 | 19.11 | 17.16 | 18.31 | 18.17 | 432800.0 | 18.17 |
| 2020-03-19 | 19.71 | 16.37 | 16.95 | 18.24 | 430500.0 | 18.24 |
| 2020-03-18 | 18.54 | 16.28 | 17.15 | 17.05 | 593100.0 | 17.05 |
| 2020-03-17 | 19.24 | 16.58 | 17.64 | 18.18 | 738500.0 | 18.18 |
| 2020-03-16 | 18.29 | 16.81 | 17.35 | 17.27 | 363900.0 | 17.27 |
| 2020-03-13 | 19.42 | 17.38 | 18.35 | 19.42 | 403700.0 | 19.42 |
| 2020-03-12 | 18.9 | 17.15 | 17.69 | 17.6 | 358400.0 | 17.6 |
| 2020-03-11 | 19.18 | 18.5 | 19.01 | 19.07 | 253800.0 | 19.07 |
| 2020-03-10 | 19.62 | 18.21 | 19.2 | 19.53 | 352200.0 | 19.53 |
| 2020-03-09 | 19.48 | 18.61 | 19.12 | 18.79 | 295400.0 | 18.79 |
| 2020-03-06 | 20.33 | 19.3 | 19.39 | 20.28 | 234000.0 | 20.28 |
| 2020-03-05 | 20.5 | 19.4 | 20.46 | 20.11 | 706000.0 | 20.11 |
| 2020-03-04 | 21.15 | 18.94 | 19.16 | 21.08 | 785700.0 | 21.08 |
| 2020-03-03 | 19.71 | 18.8 | 19.66 | 18.94 | 603600.0 | 18.94 |
| 2020-03-02 | 19.73 | 18.96 | 19.58 | 19.64 | 440500.0 | 19.64 |
| 2020-02-28 | 19.61 | 18.91 | 18.94 | 19.47 | 513200.0 | 19.47 |
| 2020-02-27 | 19.94 | 18.66 | 18.8 | 19.55 | 508100.0 | 19.55 |
| 2020-02-26 | 20.34 | 18.66 | 20.34 | 19.13 | 498300.0 | 19.13 |
| 2020-02-25 | 21.31 | 19.77 | 21.2 | 19.81 | 210400.0 | 19.81 |
| 2020-02-24 | 21.35 | 21.02 | 21.06 | 21.13 | 146800.0 | 21.13 |
| 2020-02-21 | 22.4 | 21.81 | 22.4 | 21.86 | 230500.0 | 21.86 |
| 2020-02-20 | 22.91 | 22.4 | 22.61 | 22.41 | 194000.0 | 22.41 |
| 2020-02-19 | 23.54 | 22.6 | 23.39 | 22.72 | 231300.0 | 22.72 |
| 2020-02-18 | 23.6 | 23.05 | 23.51 | 23.29 | 212000.0 | 23.29 |