| 名前 | Genesis Energy L.P. Common Units |
| ティッカー | GEL |
| 国 | United States |
| 上場年 | 1996.0 |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.33 | 7.01 | 7.05 | 7.18 | 749400.0 | 7.18 |
| 2021-02-12 | 7.27 | 6.8 | 6.96 | 6.85 | 908000.0 | 6.85 |
| 2021-02-11 | 7.04 | 6.55 | 6.73 | 6.92 | 901000.0 | 6.92 |
| 2021-02-10 | 6.73 | 6.45 | 6.46 | 6.72 | 817800.0 | 6.72 |
| 2021-02-09 | 6.79 | 6.42 | 6.76 | 6.46 | 713200.0 | 6.46 |
| 2021-02-08 | 6.87 | 6.63 | 6.8 | 6.65 | 1217000.0 | 6.65 |
| 2021-02-05 | 6.88 | 6.42 | 6.42 | 6.7 | 1446500.0 | 6.7 |
| 2021-02-04 | 6.55 | 6.18 | 6.25 | 6.38 | 606500.0 | 6.38 |
| 2021-02-03 | 6.28 | 6.06 | 6.07 | 6.19 | 1062000.0 | 6.19 |
| 2021-02-02 | 6.39 | 5.93 | 6.22 | 6.01 | 868200.0 | 6.01 |
| 2021-02-01 | 6.39 | 6.11 | 6.39 | 6.19 | 1795700.0 | 6.19 |
| 2021-01-29 | 6.36 | 5.9 | 5.94 | 6.23 | 1471800.0 | 6.23 |
| 2021-01-28 | 6.09 | 5.75 | 5.78 | 6.08 | 1178000.0 | 6.08 |
| 2021-01-27 | 5.99 | 5.73 | 5.93 | 5.82 | 1611400.0 | 5.67 |
| 2021-01-26 | 6.19 | 5.87 | 6.01 | 5.94 | 1497200.0 | 5.79 |
| 2021-01-25 | 6.13 | 5.8 | 6.0 | 5.95 | 1442000.0 | 5.8 |
| 2021-01-22 | 6.05 | 5.84 | 6.05 | 5.99 | 1192900.0 | 5.84 |
| 2021-01-21 | 6.52 | 6.06 | 6.46 | 6.08 | 1464200.0 | 5.92 |
| 2021-01-20 | 6.73 | 6.36 | 6.72 | 6.46 | 1013900.0 | 6.29 |
| 2021-01-19 | 6.84 | 6.48 | 6.59 | 6.6 | 783300.0 | 6.43 |
| 2021-01-15 | 6.72 | 6.42 | 6.7 | 6.52 | 653500.0 | 6.35 |
| 2021-01-14 | 6.87 | 6.54 | 6.7 | 6.79 | 727400.0 | 6.62 |
| 2021-01-13 | 6.82 | 6.51 | 6.77 | 6.64 | 713200.0 | 6.47 |
| 2021-01-12 | 6.86 | 6.66 | 6.69 | 6.74 | 1075300.0 | 6.57 |
| 2021-01-11 | 6.78 | 6.5 | 6.53 | 6.61 | 525600.0 | 6.44 |
| 2021-01-08 | 7.03 | 6.5 | 7.03 | 6.78 | 908700.0 | 6.61 |
| 2021-01-07 | 7.0 | 6.63 | 6.67 | 6.86 | 1376100.0 | 6.68 |
| 2021-01-06 | 6.67 | 6.21 | 6.46 | 6.6 | 987200.0 | 6.43 |
| 2021-01-05 | 6.58 | 6.1 | 6.15 | 6.29 | 769600.0 | 6.13 |
| 2021-01-04 | 6.41 | 6.04 | 6.41 | 6.12 | 766500.0 | 5.96 |
| 2020-12-31 | 6.39 | 6.06 | 6.1 | 6.21 | 545000.0 | 6.05 |
| 2020-12-30 | 6.34 | 6.01 | 6.27 | 6.18 | 782000.0 | 6.02 |
| 2020-12-29 | 6.34 | 5.98 | 6.06 | 6.3 | 1366700.0 | 6.14 |
| 2020-12-28 | 6.67 | 5.99 | 6.67 | 6.05 | 1144700.0 | 5.89 |
| 2020-12-24 | 6.74 | 6.48 | 6.57 | 6.55 | 260600.0 | 6.38 |
| 2020-12-23 | 6.78 | 6.56 | 6.6 | 6.59 | 514700.0 | 6.42 |
| 2020-12-22 | 6.74 | 6.42 | 6.57 | 6.56 | 464000.0 | 6.39 |
| 2020-12-21 | 6.93 | 6.45 | 6.62 | 6.58 | 855900.0 | 6.41 |
| 2020-12-18 | 7.0 | 6.53 | 6.57 | 6.92 | 1834500.0 | 6.74 |
| 2020-12-17 | 6.76 | 6.11 | 6.68 | 6.57 | 1436500.0 | 6.4 |
| 2020-12-16 | 6.99 | 6.6 | 6.99 | 6.64 | 858500.0 | 6.47 |
| 2020-12-15 | 6.92 | 6.55 | 6.84 | 6.88 | 896800.0 | 6.7 |
| 2020-12-14 | 7.34 | 6.67 | 7.25 | 6.73 | 949000.0 | 6.56 |
| 2020-12-11 | 7.45 | 7.01 | 7.45 | 7.1 | 829700.0 | 6.92 |
| 2020-12-10 | 7.72 | 7.0 | 7.15 | 7.58 | 998100.0 | 7.38 |
| 2020-12-09 | 7.96 | 6.94 | 7.77 | 7.16 | 2823000.0 | 6.98 |
| 2020-12-08 | 7.8 | 7.25 | 7.25 | 7.6 | 1231300.0 | 7.4 |
| 2020-12-07 | 7.56 | 7.13 | 7.52 | 7.32 | 876800.0 | 7.13 |
| 2020-12-04 | 7.71 | 7.01 | 7.1 | 7.51 | 1165700.0 | 7.32 |
| 2020-12-03 | 7.02 | 6.4 | 6.54 | 6.9 | 1191300.0 | 6.72 |
| 2020-12-02 | 6.62 | 6.01 | 6.02 | 6.45 | 1063300.0 | 6.28 |
| 2020-12-01 | 6.63 | 6.1 | 6.59 | 6.16 | 854800.0 | 6.0 |
| 2020-11-30 | 6.98 | 6.32 | 6.84 | 6.43 | 1267100.0 | 6.26 |
| 2020-11-27 | 7.33 | 6.75 | 7.11 | 6.98 | 562200.0 | 6.8 |
| 2020-11-25 | 7.22 | 6.67 | 6.82 | 7.11 | 1179600.0 | 6.93 |
| 2020-11-24 | 7.07 | 6.67 | 6.77 | 6.81 | 1259200.0 | 6.63 |
| 2020-11-23 | 6.6 | 5.95 | 6.0 | 6.5 | 1701700.0 | 6.33 |
| 2020-11-20 | 6.18 | 5.93 | 6.09 | 5.93 | 451500.0 | 5.78 |
| 2020-11-19 | 6.24 | 5.76 | 6.18 | 6.09 | 1255700.0 | 5.93 |
| 2020-11-18 | 6.38 | 5.91 | 6.06 | 5.91 | 1478500.0 | 5.76 |
| 2020-11-17 | 6.01 | 5.55 | 5.71 | 5.99 | 711800.0 | 5.84 |
| 2020-11-16 | 5.85 | 5.5 | 5.59 | 5.71 | 994700.0 | 5.56 |
| 2020-11-13 | 5.61 | 5.22 | 5.29 | 5.3 | 1052200.0 | 5.16 |
| 2020-11-12 | 5.32 | 5.02 | 5.12 | 5.17 | 945700.0 | 5.04 |
| 2020-11-11 | 5.6 | 5.14 | 5.57 | 5.2 | 785000.0 | 5.07 |
| 2020-11-10 | 5.61 | 4.96 | 5.2 | 5.5 | 946100.0 | 5.36 |
| 2020-11-09 | 5.34 | 4.5 | 4.52 | 5.09 | 2219700.0 | 4.96 |
| 2020-11-06 | 4.55 | 4.26 | 4.55 | 4.26 | 911100.0 | 4.15 |
| 2020-11-05 | 4.59 | 3.96 | 4.25 | 4.56 | 1500500.0 | 4.44 |
| 2020-11-04 | 4.18 | 3.78 | 3.99 | 4.0 | 1068400.0 | 3.9 |
| 2020-11-03 | 4.44 | 4.03 | 4.29 | 4.09 | 1184500.0 | 3.98 |
| 2020-11-02 | 4.39 | 4.0 | 4.27 | 4.31 | 1119600.0 | 4.2 |
| 2020-10-30 | 4.39 | 4.1 | 4.35 | 4.2 | 508700.0 | 4.09 |
| 2020-10-29 | 4.42 | 4.11 | 4.27 | 4.39 | 1271700.0 | 4.28 |
| 2020-10-28 | 4.75 | 4.46 | 4.6 | 4.46 | 986200.0 | 4.2 |
| 2020-10-27 | 4.83 | 4.63 | 4.8 | 4.74 | 569200.0 | 4.46 |
| 2020-10-26 | 4.89 | 4.67 | 4.78 | 4.78 | 666700.0 | 4.5 |
| 2020-10-23 | 5.1 | 4.81 | 5.05 | 4.91 | 777000.0 | 4.62 |
| 2020-10-22 | 5.04 | 4.83 | 4.85 | 5.0 | 926300.0 | 4.71 |
| 2020-10-21 | 4.9 | 4.66 | 4.78 | 4.81 | 600800.0 | 4.53 |
| 2020-10-20 | 4.76 | 4.57 | 4.62 | 4.66 | 660000.0 | 4.39 |
| 2020-10-19 | 4.8 | 4.55 | 4.68 | 4.57 | 631300.0 | 4.3 |
| 2020-10-16 | 4.91 | 4.67 | 4.72 | 4.71 | 508000.0 | 4.43 |
| 2020-10-15 | 4.8 | 4.64 | 4.74 | 4.72 | 557100.0 | 4.44 |
| 2020-10-14 | 4.89 | 4.7 | 4.74 | 4.74 | 530900.0 | 4.46 |
| 2020-10-13 | 4.91 | 4.64 | 4.8 | 4.67 | 940600.0 | 4.4 |
| 2020-10-12 | 4.91 | 4.73 | 4.9 | 4.85 | 439700.0 | 4.57 |
| 2020-10-09 | 5.05 | 4.84 | 5.03 | 4.88 | 719400.0 | 4.59 |
| 2020-10-08 | 5.0 | 4.72 | 4.83 | 4.99 | 795000.0 | 4.7 |
| 2020-10-07 | 4.99 | 4.7 | 4.94 | 4.76 | 705800.0 | 4.48 |
| 2020-10-06 | 5.18 | 4.73 | 4.99 | 4.85 | 568200.0 | 4.57 |
| 2020-10-05 | 4.99 | 4.75 | 4.79 | 4.99 | 675600.0 | 4.7 |
| 2020-10-02 | 4.8 | 4.32 | 4.49 | 4.71 | 526200.0 | 4.43 |
| 2020-10-01 | 4.67 | 4.36 | 4.5 | 4.62 | 767900.0 | 4.35 |
| 2020-09-30 | 4.72 | 4.42 | 4.53 | 4.5 | 1599600.0 | 4.24 |
| 2020-09-29 | 4.71 | 4.45 | 4.55 | 4.55 | 1244900.0 | 4.28 |
| 2020-09-28 | 4.71 | 4.37 | 4.65 | 4.61 | 840500.0 | 4.34 |
| 2020-09-25 | 4.72 | 4.47 | 4.64 | 4.57 | 1098500.0 | 4.3 |
| 2020-09-24 | 4.85 | 4.44 | 4.71 | 4.7 | 942200.0 | 4.42 |
| 2020-09-23 | 5.2 | 4.68 | 5.06 | 4.69 | 1206200.0 | 4.42 |
| 2020-09-22 | 5.14 | 4.89 | 4.94 | 5.01 | 855900.0 | 4.72 |
| 2020-09-21 | 4.93 | 4.71 | 4.82 | 4.86 | 941900.0 | 4.58 |
| 2020-09-18 | 4.99 | 4.76 | 4.88 | 4.97 | 3020400.0 | 4.68 |
| 2020-09-17 | 5.15 | 4.8 | 4.9 | 4.89 | 988900.0 | 4.6 |
| 2020-09-16 | 5.17 | 4.87 | 4.89 | 4.94 | 928600.0 | 4.65 |
| 2020-09-15 | 5.2 | 4.85 | 5.07 | 4.87 | 1349900.0 | 4.58 |
| 2020-09-14 | 5.05 | 4.8 | 4.8 | 5.0 | 1153700.0 | 4.71 |
| 2020-09-11 | 5.09 | 4.66 | 4.97 | 4.73 | 1343100.0 | 4.45 |
| 2020-09-10 | 5.1 | 4.9 | 5.06 | 4.98 | 1002400.0 | 4.69 |
| 2020-09-09 | 5.09 | 4.86 | 4.95 | 5.05 | 939100.0 | 4.75 |
| 2020-09-08 | 5.2 | 4.86 | 5.15 | 4.89 | 1295300.0 | 4.6 |
| 2020-09-04 | 5.41 | 4.95 | 5.4 | 5.25 | 1175800.0 | 4.94 |
| 2020-09-03 | 5.57 | 5.29 | 5.49 | 5.36 | 1076400.0 | 5.05 |
| 2020-09-02 | 5.61 | 5.25 | 5.28 | 5.56 | 1820100.0 | 5.23 |
| 2020-09-01 | 5.39 | 5.2 | 5.27 | 5.28 | 1886300.0 | 4.97 |
| 2020-08-31 | 5.61 | 5.33 | 5.58 | 5.35 | 1540500.0 | 5.04 |
| 2020-08-28 | 5.58 | 5.23 | 5.38 | 5.53 | 2060500.0 | 5.21 |
| 2020-08-27 | 5.38 | 5.08 | 5.17 | 5.32 | 1045100.0 | 5.01 |
| 2020-08-26 | 5.4 | 5.06 | 5.36 | 5.17 | 2111200.0 | 4.87 |
| 2020-08-25 | 5.47 | 5.13 | 5.31 | 5.3 | 1478700.0 | 4.99 |
| 2020-08-24 | 5.51 | 5.23 | 5.44 | 5.26 | 2325900.0 | 4.95 |
| 2020-08-21 | 5.77 | 5.33 | 5.67 | 5.41 | 2395100.0 | 5.09 |
| 2020-08-20 | 5.96 | 5.63 | 5.9 | 5.77 | 1759300.0 | 5.43 |
| 2020-08-19 | 6.12 | 5.9 | 5.99 | 5.97 | 1705900.0 | 5.62 |
| 2020-08-18 | 6.27 | 5.9 | 6.22 | 6.04 | 1301400.0 | 5.69 |
| 2020-08-17 | 6.6 | 6.17 | 6.5 | 6.19 | 950400.0 | 5.83 |
| 2020-08-14 | 6.54 | 6.27 | 6.52 | 6.52 | 647100.0 | 6.14 |
| 2020-08-13 | 6.64 | 6.3 | 6.59 | 6.47 | 1135300.0 | 6.09 |
| 2020-08-12 | 6.9 | 6.5 | 6.74 | 6.6 | 1297400.0 | 6.21 |
| 2020-08-11 | 6.81 | 6.45 | 6.64 | 6.52 | 1128100.0 | 6.14 |
| 2020-08-10 | 6.8 | 6.21 | 6.21 | 6.47 | 2173800.0 | 6.09 |
| 2020-08-07 | 6.33 | 5.9 | 5.98 | 6.23 | 1182700.0 | 5.87 |
| 2020-08-06 | 6.19 | 5.81 | 5.88 | 6.01 | 1057100.0 | 5.66 |
| 2020-08-05 | 6.52 | 5.81 | 6.5 | 5.93 | 2844900.0 | 5.58 |
| 2020-08-04 | 6.77 | 6.47 | 6.5 | 6.63 | 676000.0 | 6.24 |
| 2020-08-03 | 6.92 | 6.5 | 6.7 | 6.54 | 1102000.0 | 6.16 |
| 2020-07-31 | 7.18 | 6.52 | 7.17 | 6.67 | 1025300.0 | 6.28 |
| 2020-07-30 | 7.07 | 6.57 | 6.73 | 7.01 | 789700.0 | 6.6 |
| 2020-07-29 | 7.15 | 6.6 | 6.84 | 7.13 | 838500.0 | 6.57 |
| 2020-07-28 | 6.98 | 6.74 | 6.8 | 6.78 | 552300.0 | 6.25 |
| 2020-07-27 | 6.91 | 6.56 | 6.79 | 6.81 | 873300.0 | 6.28 |
| 2020-07-24 | 7.08 | 6.68 | 6.9 | 6.7 | 625300.0 | 6.18 |
| 2020-07-23 | 7.41 | 6.87 | 7.35 | 6.95 | 969300.0 | 6.41 |
| 2020-07-22 | 7.37 | 7.04 | 7.22 | 7.25 | 559700.0 | 6.68 |
| 2020-07-21 | 7.4 | 6.65 | 6.65 | 7.37 | 1020600.0 | 6.79 |
| 2020-07-20 | 6.63 | 6.23 | 6.26 | 6.55 | 810300.0 | 6.04 |
| 2020-07-17 | 6.85 | 6.26 | 6.54 | 6.28 | 573000.0 | 5.79 |
| 2020-07-16 | 6.79 | 6.31 | 6.48 | 6.52 | 436900.0 | 6.01 |
| 2020-07-15 | 6.64 | 6.26 | 6.5 | 6.54 | 1066100.0 | 6.03 |
| 2020-07-14 | 6.39 | 6.06 | 6.12 | 6.25 | 962000.0 | 5.76 |
| 2020-07-13 | 6.58 | 6.07 | 6.48 | 6.28 | 2123000.0 | 5.79 |
| 2020-07-10 | 6.48 | 6.01 | 6.02 | 6.47 | 744700.0 | 5.96 |
| 2020-07-09 | 6.33 | 5.92 | 6.25 | 6.04 | 428100.0 | 5.57 |
| 2020-07-08 | 6.5 | 6.19 | 6.38 | 6.31 | 978400.0 | 5.82 |
| 2020-07-07 | 6.58 | 6.21 | 6.41 | 6.38 | 910000.0 | 5.88 |
| 2020-07-06 | 7.05 | 6.31 | 6.86 | 6.54 | 2790800.0 | 6.03 |
| 2020-07-02 | 7.38 | 6.66 | 7.38 | 6.67 | 1179100.0 | 6.15 |
| 2020-07-01 | 7.47 | 6.9 | 7.25 | 7.03 | 748700.0 | 6.48 |
| 2020-06-30 | 7.26 | 6.93 | 7.12 | 7.22 | 577800.0 | 6.65 |
| 2020-06-29 | 7.28 | 6.82 | 7.02 | 7.21 | 1389700.0 | 6.65 |
| 2020-06-26 | 7.27 | 6.67 | 7.2 | 6.91 | 1007100.0 | 6.37 |
| 2020-06-25 | 7.78 | 7.16 | 7.31 | 7.2 | 1027300.0 | 6.64 |
| 2020-06-24 | 8.35 | 7.51 | 8.28 | 7.71 | 1445800.0 | 7.11 |
| 2020-06-23 | 8.98 | 8.53 | 8.98 | 8.61 | 573700.0 | 7.94 |
| 2020-06-22 | 8.99 | 8.37 | 8.73 | 8.74 | 1543500.0 | 8.06 |
| 2020-06-19 | 9.57 | 8.52 | 9.46 | 8.65 | 2095700.0 | 7.97 |
| 2020-06-18 | 9.58 | 8.92 | 8.92 | 9.13 | 1338100.0 | 8.41 |
| 2020-06-17 | 9.43 | 8.86 | 9.07 | 9.14 | 1081600.0 | 8.42 |
| 2020-06-16 | 10.0 | 8.78 | 9.95 | 9.18 | 2734500.0 | 8.46 |
| 2020-06-15 | 9.43 | 7.55 | 8.0 | 9.14 | 2112700.0 | 8.42 |
| 2020-06-12 | 9.38 | 8.28 | 9.11 | 8.47 | 1480700.0 | 7.81 |
| 2020-06-11 | 9.32 | 7.99 | 9.08 | 8.42 | 1993000.0 | 7.76 |
| 2020-06-10 | 10.26 | 9.18 | 10.14 | 10.09 | 1831300.0 | 9.3 |
| 2020-06-09 | 10.79 | 9.75 | 10.79 | 10.25 | 1483100.0 | 9.45 |
| 2020-06-08 | 12.08 | 10.84 | 12.08 | 11.13 | 1533600.0 | 10.26 |
| 2020-06-05 | 10.74 | 9.86 | 10.22 | 10.66 | 1229700.0 | 9.82 |
| 2020-06-04 | 9.59 | 8.86 | 9.0 | 9.57 | 809200.0 | 8.82 |
| 2020-06-03 | 9.17 | 8.45 | 8.45 | 8.97 | 1074800.0 | 8.27 |
| 2020-06-02 | 8.63 | 8.08 | 8.13 | 8.33 | 731900.0 | 7.68 |
| 2020-06-01 | 8.23 | 7.96 | 8.08 | 8.04 | 650700.0 | 7.41 |
| 2020-05-29 | 8.38 | 7.83 | 8.38 | 8.02 | 2243000.0 | 7.39 |
| 2020-05-28 | 8.65 | 8.2 | 8.65 | 8.43 | 746300.0 | 7.77 |
| 2020-05-27 | 8.78 | 8.08 | 8.45 | 8.65 | 1321200.0 | 7.97 |
| 2020-05-26 | 8.31 | 7.95 | 8.0 | 8.16 | 1056900.0 | 7.52 |
| 2020-05-22 | 7.59 | 7.13 | 7.28 | 7.53 | 961500.0 | 6.94 |
| 2020-05-21 | 7.45 | 7.05 | 7.25 | 7.32 | 1100100.0 | 6.75 |
| 2020-05-20 | 7.44 | 7.03 | 7.17 | 7.15 | 2229100.0 | 6.59 |
| 2020-05-19 | 7.67 | 6.9 | 7.11 | 6.9 | 2429900.0 | 6.36 |
| 2020-05-18 | 7.37 | 6.92 | 7.0 | 7.0 | 1511200.0 | 6.45 |
| 2020-05-15 | 6.41 | 5.87 | 6.11 | 6.41 | 1003900.0 | 5.91 |
| 2020-05-14 | 6.25 | 5.61 | 5.89 | 5.99 | 955300.0 | 5.52 |
| 2020-05-13 | 6.17 | 5.5 | 6.03 | 6.16 | 1450300.0 | 5.68 |
| 2020-05-12 | 6.45 | 6.01 | 6.12 | 6.03 | 605700.0 | 5.56 |
| 2020-05-11 | 6.35 | 5.88 | 6.32 | 6.21 | 742100.0 | 5.72 |
| 2020-05-08 | 6.5 | 6.05 | 6.05 | 6.43 | 3058900.0 | 5.93 |
| 2020-05-07 | 6.07 | 5.18 | 5.25 | 5.97 | 2063400.0 | 5.5 |
| 2020-05-06 | 5.28 | 4.77 | 5.16 | 5.22 | 1939200.0 | 4.81 |
| 2020-05-05 | 5.4 | 4.86 | 5.29 | 5.01 | 1425400.0 | 4.62 |
| 2020-05-04 | 5.45 | 4.8 | 5.45 | 5.09 | 2473500.0 | 4.69 |
| 2020-05-01 | 5.77 | 5.37 | 5.63 | 5.6 | 1736700.0 | 5.16 |
| 2020-04-30 | 6.58 | 5.61 | 6.07 | 5.98 | 2190500.0 | 5.51 |
| 2020-04-29 | 6.06 | 5.34 | 5.4 | 6.05 | 2990000.0 | 5.44 |
| 2020-04-28 | 5.34 | 4.83 | 5.1 | 5.13 | 1521500.0 | 4.61 |
| 2020-04-27 | 5.07 | 4.68 | 4.76 | 5.02 | 2063400.0 | 4.51 |
| 2020-04-24 | 5.49 | 4.63 | 5.3 | 4.97 | 2878600.0 | 4.47 |
| 2020-04-23 | 5.15 | 4.51 | 4.69 | 5.1 | 2119800.0 | 4.58 |
| 2020-04-22 | 4.68 | 4.32 | 4.58 | 4.48 | 1438200.0 | 4.03 |
| 2020-04-21 | 4.77 | 4.28 | 4.52 | 4.35 | 1760800.0 | 3.91 |
| 2020-04-20 | 5.33 | 4.52 | 4.85 | 4.7 | 1648300.0 | 4.22 |
| 2020-04-17 | 5.21 | 4.81 | 5.05 | 5.16 | 4314000.0 | 4.64 |
| 2020-04-16 | 5.1 | 4.8 | 5.02 | 4.92 | 873000.0 | 4.42 |
| 2020-04-15 | 5.32 | 4.81 | 5.21 | 5.11 | 1556700.0 | 4.59 |
| 2020-04-14 | 5.52 | 5.12 | 5.3 | 5.5 | 2380700.0 | 4.94 |
| 2020-04-13 | 5.47 | 4.87 | 5.35 | 5.12 | 1603100.0 | 4.6 |
| 2020-04-09 | 5.8 | 4.4 | 5.16 | 4.99 | 3518100.0 | 4.49 |
| 2020-04-08 | 5.05 | 4.32 | 4.4 | 4.87 | 2068500.0 | 4.38 |
| 2020-04-07 | 4.97 | 4.24 | 4.24 | 4.3 | 3421300.0 | 3.86 |
| 2020-04-06 | 4.25 | 3.77 | 3.97 | 4.11 | 1093600.0 | 3.69 |
| 2020-04-03 | 4.45 | 3.49 | 4.35 | 3.81 | 2901300.0 | 3.42 |
| 2020-04-02 | 4.7 | 3.68 | 3.85 | 4.27 | 1919200.0 | 3.84 |
| 2020-04-01 | 3.77 | 3.3 | 3.77 | 3.62 | 1534200.0 | 3.25 |
| 2020-03-31 | 4.05 | 3.07 | 3.1 | 3.92 | 3274000.0 | 3.52 |
| 2020-03-30 | 3.16 | 2.8 | 3.1 | 3.0 | 1923400.0 | 2.7 |
| 2020-03-27 | 3.42 | 3.1 | 3.36 | 3.11 | 2215500.0 | 2.8 |
| 2020-03-26 | 3.94 | 3.26 | 3.8 | 3.42 | 2712500.0 | 3.07 |
| 2020-03-25 | 4.2 | 3.04 | 3.5 | 3.61 | 2781300.0 | 3.24 |
| 2020-03-24 | 3.7 | 3.2 | 3.56 | 3.34 | 1993200.0 | 3.0 |
| 2020-03-23 | 4.52 | 3.06 | 4.52 | 3.24 | 2750900.0 | 2.91 |
| 2020-03-20 | 5.7 | 3.5 | 3.97 | 4.21 | 7562700.0 | 3.78 |
| 2020-03-19 | 4.54 | 2.96 | 3.37 | 3.54 | 2652700.0 | 3.18 |
| 2020-03-18 | 4.59 | 2.58 | 4.45 | 3.08 | 2296100.0 | 2.77 |
| 2020-03-17 | 5.68 | 4.58 | 5.55 | 4.69 | 1587900.0 | 4.22 |
| 2020-03-16 | 5.86 | 4.84 | 5.11 | 5.43 | 2107700.0 | 4.88 |
| 2020-03-13 | 6.24 | 4.53 | 5.29 | 6.24 | 3753000.0 | 5.61 |
| 2020-03-12 | 5.72 | 4.53 | 5.16 | 4.64 | 2616900.0 | 4.17 |
| 2020-03-11 | 5.98 | 5.06 | 5.27 | 5.78 | 3870700.0 | 5.2 |
| 2020-03-10 | 6.95 | 4.46 | 6.33 | 5.58 | 4915600.0 | 5.02 |
| 2020-03-09 | 6.88 | 5.13 | 6.55 | 5.13 | 2865400.0 | 4.61 |
| 2020-03-06 | 9.06 | 8.36 | 9.05 | 8.56 | 1872700.0 | 7.69 |
| 2020-03-05 | 9.79 | 9.14 | 9.63 | 9.32 | 1806400.0 | 8.38 |
| 2020-03-04 | 10.9 | 9.76 | 10.76 | 9.87 | 2343600.0 | 8.87 |
| 2020-03-03 | 11.1 | 10.29 | 10.51 | 10.42 | 2451500.0 | 9.37 |
| 2020-03-02 | 10.94 | 9.51 | 10.01 | 10.53 | 1949400.0 | 9.46 |
| 2020-02-28 | 10.13 | 9.24 | 9.99 | 9.93 | 6233700.0 | 8.93 |
| 2020-02-27 | 11.06 | 8.69 | 10.46 | 10.38 | 6064800.0 | 9.33 |
| 2020-02-26 | 11.97 | 10.8 | 11.93 | 10.8 | 2265800.0 | 9.71 |
| 2020-02-25 | 13.43 | 11.51 | 13.32 | 11.98 | 4344500.0 | 10.77 |
| 2020-02-24 | 14.33 | 13.18 | 14.23 | 13.19 | 1960200.0 | 11.86 |
| 2020-02-21 | 15.1 | 14.55 | 15.1 | 14.61 | 1202800.0 | 13.13 |
| 2020-02-20 | 15.49 | 14.74 | 15.21 | 15.27 | 2683600.0 | 13.72 |
| 2020-02-19 | 17.71 | 15.35 | 17.54 | 15.51 | 4328300.0 | 13.94 |
| 2020-02-18 | 18.42 | 17.7 | 18.42 | 17.7 | 704700.0 | 15.91 |