| 名前 | Gulf Island Fabrication Inc. Common Stock |
| ティッカー | GIFI |
| 国 | United States |
| 上場年 | 1997.0 |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.41 | 4.3 | 4.3 | 4.39 | 16900.0 | 4.39 |
| 2021-02-12 | 4.33 | 4.2 | 4.33 | 4.29 | 28100.0 | 4.29 |
| 2021-02-11 | 4.33 | 4.22 | 4.32 | 4.3 | 26300.0 | 4.3 |
| 2021-02-10 | 4.33 | 4.2 | 4.28 | 4.28 | 28100.0 | 4.28 |
| 2021-02-09 | 4.34 | 4.04 | 4.04 | 4.22 | 57100.0 | 4.22 |
| 2021-02-08 | 4.1 | 3.98 | 4.06 | 4.1 | 26400.0 | 4.1 |
| 2021-02-05 | 4.0 | 3.93 | 3.98 | 4.0 | 21100.0 | 4.0 |
| 2021-02-04 | 4.09 | 3.91 | 4.04 | 3.97 | 24200.0 | 3.97 |
| 2021-02-03 | 4.0 | 3.66 | 3.69 | 4.0 | 61000.0 | 4.0 |
| 2021-02-02 | 3.67 | 3.6 | 3.64 | 3.65 | 13800.0 | 3.65 |
| 2021-02-01 | 3.64 | 3.37 | 3.48 | 3.64 | 79500.0 | 3.64 |
| 2021-01-29 | 3.51 | 3.39 | 3.45 | 3.44 | 33100.0 | 3.44 |
| 2021-01-28 | 3.5 | 3.36 | 3.47 | 3.5 | 58200.0 | 3.5 |
| 2021-01-27 | 3.58 | 3.45 | 3.58 | 3.49 | 27200.0 | 3.49 |
| 2021-01-26 | 3.67 | 3.61 | 3.66 | 3.62 | 6100.0 | 3.62 |
| 2021-01-25 | 3.76 | 3.55 | 3.74 | 3.64 | 39300.0 | 3.64 |
| 2021-01-22 | 3.76 | 3.64 | 3.7 | 3.69 | 34800.0 | 3.69 |
| 2021-01-21 | 3.84 | 3.65 | 3.65 | 3.75 | 28100.0 | 3.75 |
| 2021-01-20 | 3.69 | 3.5 | 3.5 | 3.68 | 40700.0 | 3.68 |
| 2021-01-19 | 3.6 | 3.4 | 3.56 | 3.6 | 121600.0 | 3.6 |
| 2021-01-15 | 3.65 | 3.46 | 3.46 | 3.55 | 66200.0 | 3.55 |
| 2021-01-14 | 3.48 | 3.3 | 3.3 | 3.45 | 118400.0 | 3.45 |
| 2021-01-13 | 3.3 | 3.17 | 3.22 | 3.28 | 189700.0 | 3.28 |
| 2021-01-12 | 3.23 | 3.12 | 3.2 | 3.22 | 98200.0 | 3.22 |
| 2021-01-11 | 3.2 | 3.18 | 3.19 | 3.2 | 40600.0 | 3.2 |
| 2021-01-08 | 3.25 | 3.2 | 3.24 | 3.2 | 46400.0 | 3.2 |
| 2021-01-07 | 3.27 | 3.23 | 3.27 | 3.24 | 43800.0 | 3.24 |
| 2021-01-06 | 3.3 | 3.21 | 3.25 | 3.23 | 54200.0 | 3.23 |
| 2021-01-05 | 3.29 | 3.22 | 3.22 | 3.28 | 62200.0 | 3.28 |
| 2021-01-04 | 3.24 | 3.1 | 3.1 | 3.2 | 57900.0 | 3.2 |
| 2020-12-31 | 3.2 | 3.03 | 3.12 | 3.06 | 102000.0 | 3.06 |
| 2020-12-30 | 3.3 | 3.07 | 3.29 | 3.09 | 67900.0 | 3.09 |
| 2020-12-29 | 3.27 | 3.2 | 3.25 | 3.27 | 94400.0 | 3.27 |
| 2020-12-28 | 3.25 | 3.2 | 3.25 | 3.23 | 95000.0 | 3.23 |
| 2020-12-24 | 3.2 | 3.16 | 3.18 | 3.2 | 28400.0 | 3.2 |
| 2020-12-23 | 3.25 | 3.15 | 3.25 | 3.17 | 123400.0 | 3.17 |
| 2020-12-22 | 3.24 | 3.13 | 3.22 | 3.15 | 72300.0 | 3.15 |
| 2020-12-21 | 3.25 | 3.12 | 3.2 | 3.2 | 143100.0 | 3.2 |
| 2020-12-18 | 3.22 | 3.17 | 3.2 | 3.17 | 100000.0 | 3.17 |
| 2020-12-17 | 3.29 | 3.1 | 3.19 | 3.14 | 112000.0 | 3.14 |
| 2020-12-16 | 3.2 | 3.09 | 3.15 | 3.16 | 35600.0 | 3.16 |
| 2020-12-15 | 3.15 | 3.07 | 3.09 | 3.14 | 48600.0 | 3.14 |
| 2020-12-14 | 3.14 | 3.0 | 3.03 | 3.05 | 39500.0 | 3.05 |
| 2020-12-11 | 3.05 | 2.98 | 3.03 | 3.05 | 45000.0 | 3.05 |
| 2020-12-10 | 3.08 | 3.0 | 3.0 | 3.02 | 35400.0 | 3.02 |
| 2020-12-09 | 3.13 | 2.92 | 3.11 | 3.0 | 62300.0 | 3.0 |
| 2020-12-08 | 3.21 | 3.04 | 3.2 | 3.08 | 33600.0 | 3.08 |
| 2020-12-07 | 3.24 | 3.07 | 3.12 | 3.24 | 52800.0 | 3.24 |
| 2020-12-04 | 3.13 | 3.06 | 3.13 | 3.11 | 73100.0 | 3.11 |
| 2020-12-03 | 3.15 | 3.08 | 3.1 | 3.09 | 20000.0 | 3.09 |
| 2020-12-02 | 3.19 | 3.08 | 3.15 | 3.12 | 46300.0 | 3.12 |
| 2020-12-01 | 3.24 | 3.1 | 3.1 | 3.15 | 35000.0 | 3.15 |
| 2020-11-30 | 3.24 | 3.05 | 3.24 | 3.08 | 49400.0 | 3.08 |
| 2020-11-27 | 3.24 | 3.17 | 3.2 | 3.17 | 25600.0 | 3.17 |
| 2020-11-25 | 3.2 | 3.07 | 3.07 | 3.2 | 52400.0 | 3.2 |
| 2020-11-24 | 3.15 | 3.05 | 3.07 | 3.08 | 38800.0 | 3.08 |
| 2020-11-23 | 3.04 | 2.97 | 3.0 | 3.01 | 33400.0 | 3.01 |
| 2020-11-20 | 3.04 | 2.96 | 3.02 | 2.98 | 21900.0 | 2.98 |
| 2020-11-19 | 3.07 | 3.0 | 3.03 | 3.01 | 27400.0 | 3.01 |
| 2020-11-18 | 3.04 | 2.89 | 2.9 | 3.02 | 94100.0 | 3.02 |
| 2020-11-17 | 2.96 | 2.89 | 2.93 | 2.89 | 25600.0 | 2.89 |
| 2020-11-16 | 2.97 | 2.89 | 2.91 | 2.91 | 32800.0 | 2.91 |
| 2020-11-13 | 2.92 | 2.83 | 2.83 | 2.91 | 17400.0 | 2.91 |
| 2020-11-12 | 2.91 | 2.81 | 2.87 | 2.85 | 44600.0 | 2.85 |
| 2020-11-11 | 2.92 | 2.85 | 2.89 | 2.91 | 30700.0 | 2.91 |
| 2020-11-10 | 2.92 | 2.84 | 2.86 | 2.9 | 39300.0 | 2.9 |
| 2020-11-09 | 3.14 | 2.86 | 3.07 | 2.9 | 71600.0 | 2.9 |
| 2020-11-06 | 3.06 | 3.0 | 3.03 | 3.0 | 21700.0 | 3.0 |
| 2020-11-05 | 3.14 | 2.93 | 3.0 | 3.02 | 196400.0 | 3.02 |
| 2020-11-04 | 3.22 | 2.95 | 3.02 | 2.96 | 29600.0 | 2.96 |
| 2020-11-03 | 3.21 | 2.9 | 3.07 | 3.0 | 28000.0 | 3.0 |
| 2020-11-02 | 3.31 | 3.25 | 3.25 | 3.26 | 13700.0 | 3.26 |
| 2020-10-30 | 3.37 | 3.26 | 3.37 | 3.26 | 5200.0 | 3.26 |
| 2020-10-29 | 3.28 | 3.25 | 3.28 | 3.26 | 5500.0 | 3.26 |
| 2020-10-28 | 3.45 | 3.26 | 3.45 | 3.28 | 18400.0 | 3.28 |
| 2020-10-27 | 3.65 | 3.43 | 3.63 | 3.43 | 17500.0 | 3.43 |
| 2020-10-26 | 3.65 | 3.55 | 3.65 | 3.61 | 11000.0 | 3.61 |
| 2020-10-23 | 3.68 | 3.56 | 3.63 | 3.57 | 13400.0 | 3.57 |
| 2020-10-22 | 3.7 | 3.61 | 3.7 | 3.61 | 25800.0 | 3.61 |
| 2020-10-21 | 3.72 | 3.56 | 3.65 | 3.65 | 24900.0 | 3.65 |
| 2020-10-20 | 3.75 | 3.45 | 3.55 | 3.71 | 66700.0 | 3.71 |
| 2020-10-19 | 3.52 | 3.41 | 3.41 | 3.5 | 19300.0 | 3.5 |
| 2020-10-16 | 3.42 | 3.31 | 3.31 | 3.41 | 10000.0 | 3.41 |
| 2020-10-15 | 3.47 | 3.16 | 3.16 | 3.32 | 34500.0 | 3.32 |
| 2020-10-14 | 3.25 | 3.19 | 3.21 | 3.22 | 29800.0 | 3.22 |
| 2020-10-13 | 3.37 | 3.03 | 3.22 | 3.16 | 22300.0 | 3.16 |
| 2020-10-12 | 3.45 | 3.24 | 3.34 | 3.24 | 26300.0 | 3.24 |
| 2020-10-09 | 3.35 | 3.28 | 3.32 | 3.3 | 21900.0 | 3.3 |
| 2020-10-08 | 3.4 | 3.28 | 3.4 | 3.31 | 9200.0 | 3.31 |
| 2020-10-07 | 3.5 | 3.3 | 3.44 | 3.3 | 20300.0 | 3.3 |
| 2020-10-06 | 3.6 | 3.44 | 3.54 | 3.44 | 43500.0 | 3.44 |
| 2020-10-05 | 3.52 | 3.41 | 3.45 | 3.5 | 11400.0 | 3.5 |
| 2020-10-02 | 3.4 | 3.35 | 3.4 | 3.4 | 38200.0 | 3.4 |
| 2020-10-01 | 3.5 | 3.16 | 3.16 | 3.38 | 105400.0 | 3.38 |
| 2020-09-30 | 3.18 | 3.12 | 3.12 | 3.13 | 10700.0 | 3.13 |
| 2020-09-29 | 3.12 | 3.07 | 3.11 | 3.12 | 21400.0 | 3.12 |
| 2020-09-28 | 3.1 | 3.03 | 3.03 | 3.09 | 10600.0 | 3.09 |
| 2020-09-25 | 3.03 | 3.02 | 3.03 | 3.02 | 15900.0 | 3.02 |
| 2020-09-24 | 3.03 | 3.01 | 3.02 | 3.03 | 15300.0 | 3.03 |
| 2020-09-23 | 3.05 | 3.01 | 3.05 | 3.02 | 26900.0 | 3.02 |
| 2020-09-22 | 3.18 | 3.04 | 3.09 | 3.05 | 7100.0 | 3.05 |
| 2020-09-21 | 3.18 | 3.02 | 3.15 | 3.04 | 24400.0 | 3.04 |
| 2020-09-18 | 3.16 | 3.1 | 3.1 | 3.16 | 39200.0 | 3.16 |
| 2020-09-17 | 3.22 | 3.14 | 3.15 | 3.15 | 33500.0 | 3.15 |
| 2020-09-16 | 3.15 | 2.96 | 2.96 | 3.13 | 54500.0 | 3.13 |
| 2020-09-15 | 3.05 | 2.88 | 2.88 | 2.94 | 65200.0 | 2.94 |
| 2020-09-14 | 2.9 | 2.75 | 2.77 | 2.87 | 37600.0 | 2.87 |
| 2020-09-11 | 2.79 | 2.73 | 2.74 | 2.75 | 8700.0 | 2.75 |
| 2020-09-10 | 2.86 | 2.73 | 2.85 | 2.76 | 47800.0 | 2.76 |
| 2020-09-09 | 2.87 | 2.85 | 2.87 | 2.85 | 10600.0 | 2.85 |
| 2020-09-08 | 2.86 | 2.81 | 2.83 | 2.85 | 15700.0 | 2.85 |
| 2020-09-04 | 2.9 | 2.82 | 2.87 | 2.83 | 17900.0 | 2.83 |
| 2020-09-03 | 2.92 | 2.8 | 2.92 | 2.82 | 7400.0 | 2.82 |
| 2020-09-02 | 2.89 | 2.8 | 2.82 | 2.82 | 31400.0 | 2.82 |
| 2020-09-01 | 2.84 | 2.77 | 2.8 | 2.78 | 7800.0 | 2.78 |
| 2020-08-31 | 2.95 | 2.76 | 2.95 | 2.8 | 29900.0 | 2.8 |
| 2020-08-28 | 2.91 | 2.81 | 2.82 | 2.9 | 37800.0 | 2.9 |
| 2020-08-27 | 2.86 | 2.73 | 2.85 | 2.78 | 35100.0 | 2.78 |
| 2020-08-26 | 2.93 | 2.82 | 2.93 | 2.88 | 18400.0 | 2.88 |
| 2020-08-25 | 2.93 | 2.85 | 2.93 | 2.9 | 29200.0 | 2.9 |
| 2020-08-24 | 2.95 | 2.92 | 2.94 | 2.94 | 11000.0 | 2.94 |
| 2020-08-21 | 2.97 | 2.92 | 2.97 | 2.94 | 16600.0 | 2.94 |
| 2020-08-20 | 3.02 | 2.98 | 3.0 | 3.02 | 5800.0 | 3.02 |
| 2020-08-19 | 3.0 | 2.94 | 2.96 | 3.0 | 31300.0 | 3.0 |
| 2020-08-18 | 3.05 | 2.96 | 3.05 | 2.97 | 11200.0 | 2.97 |
| 2020-08-17 | 3.05 | 3.01 | 3.01 | 3.03 | 11700.0 | 3.03 |
| 2020-08-14 | 3.05 | 2.98 | 3.04 | 3.04 | 7500.0 | 3.04 |
| 2020-08-13 | 3.04 | 2.97 | 2.97 | 3.04 | 4900.0 | 3.04 |
| 2020-08-12 | 3.04 | 2.95 | 3.04 | 2.98 | 19000.0 | 2.98 |
| 2020-08-11 | 3.14 | 3.01 | 3.1 | 3.01 | 26300.0 | 3.01 |
| 2020-08-10 | 3.11 | 3.06 | 3.06 | 3.08 | 18500.0 | 3.08 |
| 2020-08-07 | 3.11 | 3.0 | 3.11 | 3.02 | 13200.0 | 3.02 |
| 2020-08-06 | 3.14 | 3.08 | 3.11 | 3.1 | 26400.0 | 3.1 |
| 2020-08-05 | 3.19 | 3.11 | 3.18 | 3.15 | 28700.0 | 3.15 |
| 2020-08-04 | 3.19 | 3.02 | 3.03 | 3.14 | 43900.0 | 3.14 |
| 2020-08-03 | 3.05 | 2.96 | 2.96 | 3.05 | 25800.0 | 3.05 |
| 2020-07-31 | 2.99 | 2.95 | 2.99 | 2.96 | 13900.0 | 2.96 |
| 2020-07-30 | 3.0 | 2.95 | 3.0 | 2.95 | 8800.0 | 2.95 |
| 2020-07-29 | 3.03 | 2.94 | 2.95 | 3.02 | 26700.0 | 3.02 |
| 2020-07-28 | 3.03 | 2.94 | 2.95 | 2.95 | 22700.0 | 2.95 |
| 2020-07-27 | 3.01 | 2.93 | 2.97 | 2.93 | 20300.0 | 2.93 |
| 2020-07-24 | 3.04 | 2.95 | 2.98 | 2.95 | 11900.0 | 2.95 |
| 2020-07-23 | 3.17 | 3.0 | 3.11 | 3.01 | 34500.0 | 3.01 |
| 2020-07-22 | 3.13 | 3.05 | 3.05 | 3.09 | 6400.0 | 3.09 |
| 2020-07-21 | 3.17 | 3.08 | 3.09 | 3.1 | 33700.0 | 3.1 |
| 2020-07-20 | 3.17 | 3.07 | 3.1 | 3.11 | 7000.0 | 3.11 |
| 2020-07-17 | 3.11 | 3.05 | 3.05 | 3.1 | 6500.0 | 3.1 |
| 2020-07-16 | 3.19 | 3.08 | 3.15 | 3.11 | 10600.0 | 3.11 |
| 2020-07-15 | 3.18 | 3.06 | 3.06 | 3.16 | 10600.0 | 3.16 |
| 2020-07-14 | 3.1 | 2.92 | 2.95 | 3.06 | 32300.0 | 3.06 |
| 2020-07-13 | 3.09 | 2.92 | 3.07 | 2.92 | 45200.0 | 2.92 |
| 2020-07-10 | 3.22 | 3.01 | 3.1 | 3.07 | 48000.0 | 3.07 |
| 2020-07-09 | 3.19 | 3.03 | 3.14 | 3.11 | 17500.0 | 3.11 |
| 2020-07-08 | 3.17 | 3.1 | 3.1 | 3.13 | 11900.0 | 3.13 |
| 2020-07-07 | 3.29 | 3.04 | 3.29 | 3.19 | 69100.0 | 3.19 |
| 2020-07-06 | 3.83 | 3.11 | 3.11 | 3.21 | 199200.0 | 3.21 |
| 2020-07-02 | 3.11 | 3.01 | 3.01 | 3.09 | 31500.0 | 3.09 |
| 2020-07-01 | 3.18 | 3.0 | 3.07 | 3.0 | 14600.0 | 3.0 |
| 2020-06-30 | 3.07 | 2.96 | 2.96 | 3.07 | 20200.0 | 3.07 |
| 2020-06-29 | 3.22 | 2.96 | 3.18 | 2.96 | 63300.0 | 2.96 |
| 2020-06-26 | 3.11 | 2.94 | 2.97 | 3.09 | 58600.0 | 3.09 |
| 2020-06-25 | 3.08 | 2.92 | 3.02 | 2.98 | 42400.0 | 2.98 |
| 2020-06-24 | 3.03 | 2.98 | 3.0 | 2.98 | 40900.0 | 2.98 |
| 2020-06-23 | 3.1 | 2.99 | 3.1 | 3.0 | 44100.0 | 3.0 |
| 2020-06-22 | 3.13 | 2.99 | 3.02 | 2.99 | 44000.0 | 2.99 |
| 2020-06-19 | 3.08 | 3.0 | 3.04 | 3.05 | 26700.0 | 3.05 |
| 2020-06-18 | 3.07 | 3.0 | 3.01 | 3.03 | 20700.0 | 3.03 |
| 2020-06-17 | 3.09 | 3.0 | 3.05 | 3.02 | 18000.0 | 3.02 |
| 2020-06-16 | 3.41 | 3.05 | 3.34 | 3.05 | 32300.0 | 3.05 |
| 2020-06-15 | 3.12 | 2.99 | 3.12 | 3.06 | 37700.0 | 3.06 |
| 2020-06-12 | 3.12 | 3.03 | 3.04 | 3.12 | 8800.0 | 3.12 |
| 2020-06-11 | 3.2 | 2.96 | 3.2 | 3.0 | 93100.0 | 3.0 |
| 2020-06-10 | 3.35 | 3.25 | 3.33 | 3.33 | 26900.0 | 3.33 |
| 2020-06-09 | 3.48 | 3.1 | 3.46 | 3.3 | 102600.0 | 3.3 |
| 2020-06-08 | 3.44 | 3.15 | 3.24 | 3.4 | 154500.0 | 3.4 |
| 2020-06-05 | 3.24 | 3.02 | 3.06 | 3.14 | 117200.0 | 3.14 |
| 2020-06-04 | 3.06 | 2.96 | 3.0 | 3.02 | 33700.0 | 3.02 |
| 2020-06-03 | 3.03 | 2.89 | 3.03 | 2.99 | 53300.0 | 2.99 |
| 2020-06-02 | 3.03 | 2.98 | 3.03 | 2.99 | 42600.0 | 2.99 |
| 2020-06-01 | 3.06 | 2.99 | 3.02 | 3.0 | 29800.0 | 3.0 |
| 2020-05-29 | 3.01 | 2.98 | 2.98 | 2.99 | 31700.0 | 2.99 |
| 2020-05-28 | 3.0 | 2.95 | 2.98 | 2.98 | 37200.0 | 2.98 |
| 2020-05-27 | 2.99 | 2.9 | 2.94 | 2.96 | 78500.0 | 2.96 |
| 2020-05-26 | 2.96 | 2.85 | 2.95 | 2.87 | 96000.0 | 2.87 |
| 2020-05-22 | 2.99 | 2.85 | 2.91 | 2.91 | 66600.0 | 2.91 |
| 2020-05-21 | 2.95 | 2.78 | 2.83 | 2.91 | 85500.0 | 2.91 |
| 2020-05-20 | 2.83 | 2.76 | 2.83 | 2.8 | 95100.0 | 2.8 |
| 2020-05-19 | 2.76 | 2.67 | 2.75 | 2.71 | 117000.0 | 2.71 |
| 2020-05-18 | 2.9 | 2.72 | 2.87 | 2.72 | 58900.0 | 2.72 |
| 2020-05-15 | 2.87 | 2.78 | 2.84 | 2.82 | 40900.0 | 2.82 |
| 2020-05-14 | 2.92 | 2.75 | 2.92 | 2.83 | 44200.0 | 2.83 |
| 2020-05-13 | 2.92 | 2.76 | 2.92 | 2.87 | 187800.0 | 2.87 |
| 2020-05-12 | 3.03 | 2.91 | 3.03 | 2.95 | 111300.0 | 2.95 |
| 2020-05-11 | 3.09 | 2.92 | 3.03 | 3.03 | 198500.0 | 3.03 |
| 2020-05-08 | 3.17 | 2.91 | 3.13 | 3.03 | 282900.0 | 3.03 |
| 2020-05-07 | 3.35 | 2.91 | 2.91 | 3.05 | 1059300.0 | 3.05 |
| 2020-05-06 | 2.95 | 2.82 | 2.91 | 2.86 | 54600.0 | 2.86 |
| 2020-05-05 | 3.04 | 2.91 | 3.04 | 2.92 | 11200.0 | 2.92 |
| 2020-05-04 | 3.0 | 2.88 | 2.95 | 2.99 | 24800.0 | 2.99 |
| 2020-05-01 | 3.05 | 2.94 | 3.05 | 2.96 | 6900.0 | 2.96 |
| 2020-04-30 | 3.06 | 2.95 | 2.99 | 3.02 | 20900.0 | 3.02 |
| 2020-04-29 | 3.3 | 2.9 | 3.3 | 3.04 | 116100.0 | 3.04 |
| 2020-04-28 | 3.17 | 3.0 | 3.08 | 3.07 | 46000.0 | 3.07 |
| 2020-04-27 | 3.15 | 2.89 | 2.91 | 3.02 | 60900.0 | 3.02 |
| 2020-04-24 | 3.04 | 2.85 | 3.04 | 2.89 | 45500.0 | 2.89 |
| 2020-04-23 | 3.08 | 2.97 | 3.01 | 3.03 | 25200.0 | 3.03 |
| 2020-04-22 | 3.17 | 2.92 | 3.08 | 2.94 | 34400.0 | 2.94 |
| 2020-04-21 | 3.04 | 2.91 | 2.99 | 2.96 | 14300.0 | 2.96 |
| 2020-04-20 | 3.19 | 2.98 | 3.19 | 3.03 | 49700.0 | 3.03 |
| 2020-04-17 | 3.25 | 3.06 | 3.12 | 3.13 | 9700.0 | 3.13 |
| 2020-04-16 | 3.24 | 3.08 | 3.12 | 3.11 | 14600.0 | 3.11 |
| 2020-04-15 | 3.19 | 3.09 | 3.13 | 3.13 | 14100.0 | 3.13 |
| 2020-04-14 | 3.31 | 3.09 | 3.21 | 3.13 | 36700.0 | 3.13 |
| 2020-04-13 | 3.21 | 3.01 | 3.21 | 3.16 | 26800.0 | 3.16 |
| 2020-04-09 | 3.25 | 3.04 | 3.18 | 3.21 | 48500.0 | 3.21 |
| 2020-04-08 | 2.99 | 2.86 | 2.91 | 2.92 | 9400.0 | 2.92 |
| 2020-04-07 | 3.16 | 2.84 | 3.16 | 2.93 | 28200.0 | 2.93 |
| 2020-04-06 | 3.1 | 2.84 | 2.94 | 2.98 | 52700.0 | 2.98 |
| 2020-04-03 | 2.95 | 2.7 | 2.95 | 2.81 | 30300.0 | 2.81 |
| 2020-04-02 | 3.0 | 2.82 | 2.91 | 2.89 | 51500.0 | 2.89 |
| 2020-04-01 | 3.0 | 2.85 | 2.99 | 2.95 | 29400.0 | 2.95 |
| 2020-03-31 | 3.09 | 2.96 | 3.09 | 3.0 | 31500.0 | 3.0 |
| 2020-03-30 | 3.19 | 3.01 | 3.18 | 3.01 | 30800.0 | 3.01 |
| 2020-03-27 | 3.35 | 3.05 | 3.33 | 3.1 | 37100.0 | 3.1 |
| 2020-03-26 | 3.31 | 3.07 | 3.22 | 3.26 | 30300.0 | 3.26 |
| 2020-03-25 | 3.36 | 2.99 | 3.35 | 3.1 | 90400.0 | 3.1 |
| 2020-03-24 | 3.36 | 3.0 | 3.29 | 3.31 | 28800.0 | 3.31 |
| 2020-03-23 | 3.67 | 3.01 | 3.53 | 3.25 | 37900.0 | 3.25 |
| 2020-03-20 | 3.52 | 2.88 | 3.1 | 3.52 | 70800.0 | 3.52 |
| 2020-03-19 | 3.17 | 2.99 | 3.03 | 3.1 | 52900.0 | 3.1 |
| 2020-03-18 | 3.34 | 3.02 | 3.34 | 3.08 | 46200.0 | 3.08 |
| 2020-03-17 | 3.65 | 3.37 | 3.65 | 3.37 | 48200.0 | 3.37 |
| 2020-03-16 | 3.84 | 3.62 | 3.75 | 3.66 | 135400.0 | 3.66 |
| 2020-03-13 | 3.9 | 3.7 | 3.73 | 3.84 | 63000.0 | 3.84 |
| 2020-03-12 | 3.82 | 3.68 | 3.75 | 3.79 | 28000.0 | 3.79 |
| 2020-03-11 | 3.88 | 3.65 | 3.71 | 3.74 | 41700.0 | 3.74 |
| 2020-03-10 | 3.95 | 3.78 | 3.81 | 3.82 | 63100.0 | 3.82 |
| 2020-03-09 | 4.05 | 3.7 | 3.7 | 3.8 | 182500.0 | 3.8 |
| 2020-03-06 | 4.24 | 4.08 | 4.14 | 4.08 | 167000.0 | 4.08 |
| 2020-03-05 | 4.39 | 4.2 | 4.23 | 4.22 | 216100.0 | 4.22 |
| 2020-03-04 | 4.5 | 4.32 | 4.38 | 4.45 | 48900.0 | 4.45 |
| 2020-03-03 | 4.41 | 4.23 | 4.41 | 4.41 | 121400.0 | 4.41 |
| 2020-03-02 | 4.43 | 4.29 | 4.42 | 4.35 | 27600.0 | 4.35 |
| 2020-02-28 | 4.6 | 4.4 | 4.4 | 4.45 | 41000.0 | 4.45 |
| 2020-02-27 | 4.57 | 4.46 | 4.51 | 4.46 | 44600.0 | 4.46 |
| 2020-02-26 | 4.65 | 4.52 | 4.6 | 4.55 | 33300.0 | 4.55 |
| 2020-02-25 | 4.74 | 4.58 | 4.72 | 4.58 | 41100.0 | 4.58 |
| 2020-02-24 | 4.8 | 4.71 | 4.72 | 4.71 | 22500.0 | 4.71 |
| 2020-02-21 | 4.85 | 4.71 | 4.85 | 4.81 | 32700.0 | 4.81 |
| 2020-02-20 | 4.94 | 4.83 | 4.86 | 4.87 | 19400.0 | 4.87 |
| 2020-02-19 | 4.91 | 4.81 | 4.85 | 4.88 | 20000.0 | 4.88 |
| 2020-02-18 | 4.92 | 4.76 | 4.82 | 4.85 | 20300.0 | 4.85 |