| 名前 | Great Lakes Dredge & Dock Corporation Common Stock |
| ティッカー | GLDD |
| 国 | United States |
| 上場年 | nan |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 15.98 | 15.35 | 15.35 | 15.59 | 623300.0 | 15.59 |
| 2021-02-12 | 15.54 | 15.18 | 15.36 | 15.48 | 275900.0 | 15.48 |
| 2021-02-11 | 15.52 | 15.2 | 15.2 | 15.51 | 278300.0 | 15.51 |
| 2021-02-10 | 15.68 | 15.07 | 15.47 | 15.16 | 470100.0 | 15.16 |
| 2021-02-09 | 15.45 | 15.0 | 15.13 | 15.33 | 252500.0 | 15.33 |
| 2021-02-08 | 15.12 | 14.46 | 14.54 | 15.08 | 537100.0 | 15.08 |
| 2021-02-05 | 14.75 | 14.33 | 14.62 | 14.4 | 291000.0 | 14.4 |
| 2021-02-04 | 14.44 | 13.85 | 14.03 | 14.43 | 221000.0 | 14.43 |
| 2021-02-03 | 14.24 | 13.86 | 13.94 | 14.04 | 256500.0 | 14.04 |
| 2021-02-02 | 14.12 | 13.68 | 13.92 | 14.01 | 180600.0 | 14.01 |
| 2021-02-01 | 13.9 | 13.49 | 13.65 | 13.79 | 255300.0 | 13.79 |
| 2021-01-29 | 14.09 | 13.57 | 13.83 | 13.63 | 363700.0 | 13.63 |
| 2021-01-28 | 14.2 | 13.63 | 14.09 | 13.8 | 411500.0 | 13.8 |
| 2021-01-27 | 14.08 | 13.51 | 13.87 | 13.71 | 629800.0 | 13.71 |
| 2021-01-26 | 14.26 | 13.88 | 14.13 | 14.08 | 409000.0 | 14.08 |
| 2021-01-25 | 14.65 | 13.94 | 14.56 | 14.05 | 683800.0 | 14.05 |
| 2021-01-22 | 14.63 | 13.82 | 13.94 | 14.59 | 270700.0 | 14.59 |
| 2021-01-21 | 14.12 | 13.83 | 14.06 | 14.03 | 258800.0 | 14.03 |
| 2021-01-20 | 14.12 | 13.66 | 13.85 | 14.06 | 265600.0 | 14.06 |
| 2021-01-19 | 14.25 | 13.74 | 14.25 | 13.86 | 289600.0 | 13.86 |
| 2021-01-15 | 14.31 | 13.97 | 14.17 | 14.07 | 459500.0 | 14.07 |
| 2021-01-14 | 14.42 | 14.01 | 14.2 | 14.28 | 1033200.0 | 14.28 |
| 2021-01-13 | 14.55 | 13.99 | 14.51 | 14.15 | 208200.0 | 14.15 |
| 2021-01-12 | 14.63 | 14.1 | 14.3 | 14.53 | 330000.0 | 14.53 |
| 2021-01-11 | 14.5 | 13.88 | 14.19 | 14.25 | 394000.0 | 14.25 |
| 2021-01-08 | 14.78 | 14.0 | 14.52 | 14.3 | 584600.0 | 14.3 |
| 2021-01-07 | 14.84 | 14.31 | 14.37 | 14.63 | 556800.0 | 14.63 |
| 2021-01-06 | 14.56 | 13.5 | 13.5 | 14.36 | 1078200.0 | 14.36 |
| 2021-01-05 | 13.41 | 12.87 | 12.98 | 13.29 | 519700.0 | 13.29 |
| 2021-01-04 | 13.4 | 12.9 | 13.06 | 12.96 | 592100.0 | 12.96 |
| 2020-12-31 | 13.39 | 12.92 | 13.08 | 13.17 | 276900.0 | 13.17 |
| 2020-12-30 | 13.21 | 12.89 | 12.93 | 13.06 | 352200.0 | 13.06 |
| 2020-12-29 | 13.03 | 12.64 | 13.03 | 12.95 | 370200.0 | 12.95 |
| 2020-12-28 | 12.84 | 12.57 | 12.62 | 12.76 | 208300.0 | 12.76 |
| 2020-12-24 | 12.64 | 12.42 | 12.61 | 12.5 | 103400.0 | 12.5 |
| 2020-12-23 | 12.8 | 12.48 | 12.55 | 12.63 | 292500.0 | 12.63 |
| 2020-12-22 | 12.55 | 12.16 | 12.25 | 12.53 | 315800.0 | 12.53 |
| 2020-12-21 | 12.29 | 11.72 | 12.05 | 12.25 | 332500.0 | 12.25 |
| 2020-12-18 | 12.4 | 11.7 | 11.95 | 12.18 | 794600.0 | 12.18 |
| 2020-12-17 | 11.91 | 11.61 | 11.86 | 11.9 | 226900.0 | 11.9 |
| 2020-12-16 | 11.91 | 11.52 | 11.71 | 11.79 | 379100.0 | 11.79 |
| 2020-12-15 | 11.77 | 11.35 | 11.35 | 11.7 | 306300.0 | 11.7 |
| 2020-12-14 | 11.67 | 11.31 | 11.58 | 11.35 | 276200.0 | 11.35 |
| 2020-12-11 | 11.64 | 11.32 | 11.53 | 11.58 | 268200.0 | 11.58 |
| 2020-12-10 | 11.78 | 11.59 | 11.63 | 11.62 | 342000.0 | 11.62 |
| 2020-12-09 | 11.95 | 11.65 | 11.8 | 11.74 | 323900.0 | 11.74 |
| 2020-12-08 | 11.74 | 11.46 | 11.56 | 11.73 | 216000.0 | 11.73 |
| 2020-12-07 | 11.56 | 11.32 | 11.37 | 11.53 | 196300.0 | 11.53 |
| 2020-12-04 | 11.58 | 11.16 | 11.16 | 11.5 | 159700.0 | 11.5 |
| 2020-12-03 | 11.19 | 10.88 | 11.19 | 11.09 | 319300.0 | 11.09 |
| 2020-12-02 | 11.36 | 11.1 | 11.23 | 11.13 | 190400.0 | 11.13 |
| 2020-12-01 | 11.52 | 11.25 | 11.47 | 11.31 | 222800.0 | 11.31 |
| 2020-11-30 | 11.4 | 11.14 | 11.25 | 11.29 | 358400.0 | 11.29 |
| 2020-11-27 | 11.98 | 11.27 | 11.38 | 11.34 | 112600.0 | 11.34 |
| 2020-11-25 | 11.64 | 11.26 | 11.64 | 11.41 | 193500.0 | 11.41 |
| 2020-11-24 | 11.8 | 11.16 | 11.33 | 11.68 | 522200.0 | 11.68 |
| 2020-11-23 | 11.26 | 10.98 | 11.01 | 11.18 | 188400.0 | 11.18 |
| 2020-11-20 | 11.24 | 10.84 | 11.12 | 10.88 | 246400.0 | 10.88 |
| 2020-11-19 | 11.75 | 11.03 | 11.53 | 11.22 | 328800.0 | 11.22 |
| 2020-11-18 | 11.95 | 11.31 | 11.37 | 11.58 | 473100.0 | 11.58 |
| 2020-11-17 | 11.33 | 10.99 | 11.22 | 11.3 | 236500.0 | 11.3 |
| 2020-11-16 | 11.44 | 11.08 | 11.25 | 11.3 | 262000.0 | 11.3 |
| 2020-11-13 | 11.17 | 10.88 | 11.0 | 10.99 | 174600.0 | 10.99 |
| 2020-11-12 | 11.18 | 10.75 | 11.05 | 10.96 | 321000.0 | 10.96 |
| 2020-11-11 | 11.29 | 10.95 | 11.29 | 11.12 | 352200.0 | 11.12 |
| 2020-11-10 | 11.41 | 10.81 | 10.81 | 11.29 | 803900.0 | 11.29 |
| 2020-11-09 | 11.44 | 10.46 | 10.54 | 10.66 | 540900.0 | 10.66 |
| 2020-11-06 | 10.47 | 10.06 | 10.38 | 10.24 | 257300.0 | 10.24 |
| 2020-11-05 | 10.67 | 10.27 | 10.39 | 10.41 | 241600.0 | 10.41 |
| 2020-11-04 | 10.87 | 10.01 | 10.4 | 10.27 | 295400.0 | 10.27 |
| 2020-11-03 | 10.66 | 10.25 | 10.44 | 10.4 | 244900.0 | 10.4 |
| 2020-11-02 | 10.55 | 10.24 | 10.43 | 10.32 | 186200.0 | 10.32 |
| 2020-10-30 | 10.45 | 10.21 | 10.22 | 10.33 | 247400.0 | 10.33 |
| 2020-10-29 | 10.38 | 10.01 | 10.26 | 10.27 | 262500.0 | 10.27 |
| 2020-10-28 | 10.68 | 10.26 | 10.66 | 10.33 | 314000.0 | 10.33 |
| 2020-10-27 | 11.18 | 10.81 | 11.16 | 10.85 | 353400.0 | 10.85 |
| 2020-10-26 | 11.3 | 11.15 | 11.2 | 11.19 | 266300.0 | 11.19 |
| 2020-10-23 | 11.45 | 11.2 | 11.28 | 11.35 | 228400.0 | 11.35 |
| 2020-10-22 | 11.28 | 11.11 | 11.15 | 11.25 | 270400.0 | 11.25 |
| 2020-10-21 | 11.27 | 11.13 | 11.18 | 11.16 | 309100.0 | 11.16 |
| 2020-10-20 | 11.25 | 11.06 | 11.1 | 11.17 | 266900.0 | 11.17 |
| 2020-10-19 | 11.12 | 10.77 | 10.92 | 11.01 | 305700.0 | 11.01 |
| 2020-10-16 | 10.92 | 10.72 | 10.72 | 10.9 | 266700.0 | 10.9 |
| 2020-10-15 | 10.78 | 10.3 | 10.43 | 10.76 | 277400.0 | 10.76 |
| 2020-10-14 | 10.72 | 10.5 | 10.65 | 10.51 | 217900.0 | 10.51 |
| 2020-10-13 | 10.73 | 10.57 | 10.62 | 10.64 | 263300.0 | 10.64 |
| 2020-10-12 | 10.78 | 10.48 | 10.6 | 10.72 | 239900.0 | 10.72 |
| 2020-10-09 | 10.75 | 10.49 | 10.6 | 10.51 | 227000.0 | 10.51 |
| 2020-10-08 | 10.69 | 10.2 | 10.44 | 10.57 | 282600.0 | 10.57 |
| 2020-10-07 | 10.44 | 10.1 | 10.1 | 10.38 | 305100.0 | 10.38 |
| 2020-10-06 | 10.28 | 9.97 | 10.0 | 10.1 | 394100.0 | 10.1 |
| 2020-10-05 | 9.99 | 9.7 | 9.7 | 9.97 | 308300.0 | 9.97 |
| 2020-10-02 | 9.47 | 9.1 | 9.21 | 9.4 | 173500.0 | 9.4 |
| 2020-10-01 | 9.66 | 9.29 | 9.51 | 9.35 | 284500.0 | 9.35 |
| 2020-09-30 | 9.79 | 9.46 | 9.61 | 9.51 | 391000.0 | 9.51 |
| 2020-09-29 | 9.68 | 9.45 | 9.61 | 9.57 | 227200.0 | 9.57 |
| 2020-09-28 | 9.64 | 9.44 | 9.53 | 9.6 | 275800.0 | 9.6 |
| 2020-09-25 | 9.56 | 9.05 | 9.09 | 9.46 | 447300.0 | 9.46 |
| 2020-09-24 | 9.19 | 8.8 | 8.83 | 9.1 | 314200.0 | 9.1 |
| 2020-09-23 | 9.09 | 8.77 | 8.96 | 8.78 | 527000.0 | 8.78 |
| 2020-09-22 | 9.16 | 8.95 | 8.99 | 9.04 | 268400.0 | 9.04 |
| 2020-09-21 | 9.26 | 8.87 | 9.22 | 9.0 | 388700.0 | 9.0 |
| 2020-09-18 | 9.44 | 9.25 | 9.42 | 9.39 | 784700.0 | 9.39 |
| 2020-09-17 | 9.39 | 9.07 | 9.1 | 9.33 | 279300.0 | 9.33 |
| 2020-09-16 | 9.37 | 9.2 | 9.2 | 9.2 | 367300.0 | 9.2 |
| 2020-09-15 | 9.24 | 9.07 | 9.22 | 9.09 | 405400.0 | 9.09 |
| 2020-09-14 | 9.2 | 8.95 | 9.01 | 9.17 | 615900.0 | 9.17 |
| 2020-09-11 | 9.15 | 8.89 | 9.03 | 8.98 | 434500.0 | 8.98 |
| 2020-09-10 | 9.17 | 8.89 | 9.12 | 9.01 | 443200.0 | 9.01 |
| 2020-09-09 | 9.19 | 8.95 | 9.08 | 9.08 | 405500.0 | 9.08 |
| 2020-09-08 | 9.2 | 8.97 | 9.2 | 9.01 | 415100.0 | 9.01 |
| 2020-09-04 | 9.48 | 9.2 | 9.36 | 9.28 | 262900.0 | 9.28 |
| 2020-09-03 | 9.54 | 9.2 | 9.51 | 9.23 | 337800.0 | 9.23 |
| 2020-09-02 | 9.61 | 9.39 | 9.52 | 9.5 | 377100.0 | 9.5 |
| 2020-09-01 | 9.51 | 9.25 | 9.32 | 9.5 | 960000.0 | 9.5 |
| 2020-08-31 | 9.5 | 9.34 | 9.5 | 9.37 | 393400.0 | 9.37 |
| 2020-08-28 | 9.57 | 9.32 | 9.52 | 9.54 | 434400.0 | 9.54 |
| 2020-08-27 | 9.79 | 9.54 | 9.6 | 9.55 | 316500.0 | 9.55 |
| 2020-08-26 | 9.82 | 9.46 | 9.54 | 9.6 | 264400.0 | 9.6 |
| 2020-08-25 | 9.81 | 9.53 | 9.76 | 9.57 | 214800.0 | 9.57 |
| 2020-08-24 | 9.76 | 9.59 | 9.76 | 9.73 | 215800.0 | 9.73 |
| 2020-08-21 | 9.79 | 9.43 | 9.54 | 9.72 | 581300.0 | 9.72 |
| 2020-08-20 | 9.54 | 9.38 | 9.52 | 9.43 | 356700.0 | 9.43 |
| 2020-08-19 | 9.91 | 9.57 | 9.85 | 9.58 | 264200.0 | 9.58 |
| 2020-08-18 | 10.07 | 9.74 | 10.06 | 9.86 | 390300.0 | 9.86 |
| 2020-08-17 | 10.18 | 9.98 | 10.1 | 10.0 | 418400.0 | 10.0 |
| 2020-08-14 | 10.29 | 10.03 | 10.08 | 10.08 | 491200.0 | 10.08 |
| 2020-08-13 | 10.34 | 10.06 | 10.27 | 10.16 | 646000.0 | 10.16 |
| 2020-08-12 | 10.55 | 10.21 | 10.32 | 10.35 | 1042100.0 | 10.35 |
| 2020-08-11 | 10.57 | 9.87 | 9.97 | 10.18 | 812900.0 | 10.18 |
| 2020-08-10 | 9.95 | 9.65 | 9.67 | 9.86 | 1092600.0 | 9.86 |
| 2020-08-07 | 9.63 | 9.39 | 9.47 | 9.61 | 343900.0 | 9.61 |
| 2020-08-06 | 9.65 | 9.42 | 9.57 | 9.46 | 845000.0 | 9.46 |
| 2020-08-05 | 9.72 | 9.46 | 9.54 | 9.56 | 483700.0 | 9.56 |
| 2020-08-04 | 9.6 | 8.8 | 8.8 | 9.57 | 793500.0 | 9.57 |
| 2020-08-03 | 8.67 | 8.42 | 8.42 | 8.64 | 428500.0 | 8.64 |
| 2020-07-31 | 8.41 | 8.17 | 8.23 | 8.36 | 383300.0 | 8.36 |
| 2020-07-30 | 8.45 | 8.21 | 8.42 | 8.27 | 461800.0 | 8.27 |
| 2020-07-29 | 8.69 | 8.47 | 8.49 | 8.53 | 371600.0 | 8.53 |
| 2020-07-28 | 8.57 | 8.43 | 8.44 | 8.49 | 191300.0 | 8.49 |
| 2020-07-27 | 8.52 | 8.33 | 8.43 | 8.5 | 312200.0 | 8.5 |
| 2020-07-24 | 8.6 | 8.46 | 8.53 | 8.47 | 191100.0 | 8.47 |
| 2020-07-23 | 8.71 | 8.5 | 8.5 | 8.58 | 363300.0 | 8.58 |
| 2020-07-22 | 8.85 | 8.56 | 8.78 | 8.6 | 317300.0 | 8.6 |
| 2020-07-21 | 8.93 | 8.69 | 8.72 | 8.85 | 280300.0 | 8.85 |
| 2020-07-20 | 8.94 | 8.68 | 8.84 | 8.69 | 244300.0 | 8.69 |
| 2020-07-17 | 9.06 | 8.88 | 8.95 | 8.95 | 515600.0 | 8.95 |
| 2020-07-16 | 8.99 | 8.74 | 8.9 | 8.96 | 326200.0 | 8.96 |
| 2020-07-15 | 8.98 | 8.61 | 8.61 | 8.9 | 366700.0 | 8.9 |
| 2020-07-14 | 8.51 | 8.22 | 8.29 | 8.41 | 236700.0 | 8.41 |
| 2020-07-13 | 8.54 | 8.26 | 8.47 | 8.31 | 300600.0 | 8.31 |
| 2020-07-10 | 8.41 | 8.17 | 8.21 | 8.4 | 234100.0 | 8.4 |
| 2020-07-09 | 8.51 | 8.21 | 8.48 | 8.26 | 387400.0 | 8.26 |
| 2020-07-08 | 8.65 | 8.35 | 8.65 | 8.53 | 458300.0 | 8.53 |
| 2020-07-07 | 9.27 | 8.66 | 9.15 | 8.67 | 896500.0 | 8.67 |
| 2020-07-06 | 9.06 | 8.79 | 8.98 | 8.84 | 296500.0 | 8.84 |
| 2020-07-02 | 9.24 | 8.78 | 9.22 | 8.81 | 269500.0 | 8.81 |
| 2020-07-01 | 9.36 | 8.97 | 9.25 | 9.06 | 384300.0 | 9.06 |
| 2020-06-30 | 9.31 | 8.97 | 9.25 | 9.26 | 463700.0 | 9.26 |
| 2020-06-29 | 9.18 | 8.66 | 8.69 | 9.11 | 571400.0 | 9.11 |
| 2020-06-26 | 8.96 | 8.47 | 8.96 | 8.52 | 1729200.0 | 8.52 |
| 2020-06-25 | 9.05 | 8.78 | 8.84 | 8.96 | 285700.0 | 8.96 |
| 2020-06-24 | 9.07 | 8.79 | 8.99 | 8.89 | 481000.0 | 8.89 |
| 2020-06-23 | 9.27 | 8.94 | 9.16 | 9.13 | 259800.0 | 9.13 |
| 2020-06-22 | 9.18 | 8.89 | 9.08 | 9.13 | 304200.0 | 9.13 |
| 2020-06-19 | 9.3 | 9.05 | 9.19 | 9.07 | 490500.0 | 9.07 |
| 2020-06-18 | 9.33 | 9.0 | 9.07 | 9.18 | 267800.0 | 9.18 |
| 2020-06-17 | 9.4 | 9.08 | 9.28 | 9.15 | 315200.0 | 9.15 |
| 2020-06-16 | 9.73 | 9.19 | 9.58 | 9.27 | 375000.0 | 9.27 |
| 2020-06-15 | 9.31 | 8.52 | 8.57 | 9.19 | 503600.0 | 9.19 |
| 2020-06-12 | 9.44 | 8.73 | 9.37 | 8.87 | 627500.0 | 8.87 |
| 2020-06-11 | 9.68 | 8.99 | 9.67 | 9.01 | 650900.0 | 9.01 |
| 2020-06-10 | 10.39 | 9.96 | 10.39 | 10.0 | 402000.0 | 10.0 |
| 2020-06-09 | 10.49 | 9.95 | 10.36 | 10.35 | 653200.0 | 10.35 |
| 2020-06-08 | 10.8 | 10.31 | 10.5 | 10.52 | 528000.0 | 10.52 |
| 2020-06-05 | 10.39 | 10.09 | 10.17 | 10.21 | 480600.0 | 10.21 |
| 2020-06-04 | 10.05 | 9.69 | 10.05 | 9.82 | 436000.0 | 9.82 |
| 2020-06-03 | 10.23 | 9.73 | 9.81 | 9.98 | 561800.0 | 9.98 |
| 2020-06-02 | 9.79 | 9.37 | 9.39 | 9.51 | 779700.0 | 9.51 |
| 2020-06-01 | 9.51 | 9.22 | 9.37 | 9.32 | 403700.0 | 9.32 |
| 2020-05-29 | 9.41 | 9.1 | 9.25 | 9.27 | 498300.0 | 9.27 |
| 2020-05-28 | 9.62 | 9.23 | 9.62 | 9.25 | 461700.0 | 9.25 |
| 2020-05-27 | 9.6 | 9.35 | 9.58 | 9.47 | 685300.0 | 9.47 |
| 2020-05-26 | 9.34 | 8.92 | 8.92 | 9.19 | 496400.0 | 9.19 |
| 2020-05-22 | 9.0 | 8.4 | 8.58 | 8.77 | 646100.0 | 8.77 |
| 2020-05-21 | 8.73 | 8.5 | 8.65 | 8.61 | 218800.0 | 8.61 |
| 2020-05-20 | 8.72 | 8.42 | 8.47 | 8.66 | 355100.0 | 8.66 |
| 2020-05-19 | 8.6 | 8.22 | 8.24 | 8.37 | 225900.0 | 8.37 |
| 2020-05-18 | 8.27 | 7.98 | 8.02 | 8.24 | 572000.0 | 8.24 |
| 2020-05-15 | 7.9 | 7.75 | 7.88 | 7.78 | 380900.0 | 7.78 |
| 2020-05-14 | 8.26 | 7.79 | 8.17 | 7.9 | 644300.0 | 7.9 |
| 2020-05-13 | 8.79 | 8.23 | 8.77 | 8.3 | 383900.0 | 8.3 |
| 2020-05-12 | 9.34 | 8.78 | 9.28 | 8.8 | 480200.0 | 8.8 |
| 2020-05-11 | 9.45 | 8.34 | 8.56 | 9.25 | 1049300.0 | 9.25 |
| 2020-05-08 | 9.02 | 8.67 | 8.84 | 8.69 | 437600.0 | 8.69 |
| 2020-05-07 | 8.96 | 8.7 | 8.88 | 8.81 | 418500.0 | 8.81 |
| 2020-05-06 | 9.29 | 8.82 | 9.22 | 8.89 | 583400.0 | 8.89 |
| 2020-05-05 | 9.6 | 8.99 | 9.27 | 9.28 | 848100.0 | 9.28 |
| 2020-05-04 | 8.52 | 8.17 | 8.52 | 8.37 | 294400.0 | 8.37 |
| 2020-05-01 | 9.09 | 8.24 | 8.96 | 8.42 | 369400.0 | 8.42 |
| 2020-04-30 | 8.97 | 8.71 | 8.92 | 8.84 | 478800.0 | 8.84 |
| 2020-04-29 | 9.26 | 8.97 | 9.25 | 9.1 | 469900.0 | 9.1 |
| 2020-04-28 | 9.13 | 8.31 | 8.45 | 9.05 | 587300.0 | 9.05 |
| 2020-04-27 | 8.37 | 7.87 | 7.94 | 8.26 | 399000.0 | 8.26 |
| 2020-04-24 | 7.87 | 7.55 | 7.82 | 7.8 | 279600.0 | 7.8 |
| 2020-04-23 | 7.97 | 7.71 | 7.72 | 7.81 | 232900.0 | 7.81 |
| 2020-04-22 | 7.78 | 7.6 | 7.7 | 7.7 | 291800.0 | 7.7 |
| 2020-04-21 | 7.7 | 7.42 | 7.52 | 7.55 | 357800.0 | 7.55 |
| 2020-04-20 | 8.0 | 7.62 | 7.87 | 7.71 | 286400.0 | 7.71 |
| 2020-04-17 | 8.08 | 7.7 | 7.72 | 8.02 | 352000.0 | 8.02 |
| 2020-04-16 | 7.96 | 7.48 | 7.91 | 7.54 | 396500.0 | 7.54 |
| 2020-04-15 | 8.2 | 7.8 | 8.07 | 7.88 | 510500.0 | 7.88 |
| 2020-04-14 | 8.85 | 8.2 | 8.7 | 8.23 | 455800.0 | 8.23 |
| 2020-04-13 | 8.92 | 8.43 | 8.77 | 8.56 | 582000.0 | 8.56 |
| 2020-04-09 | 8.84 | 8.27 | 8.32 | 8.75 | 474800.0 | 8.75 |
| 2020-04-08 | 8.3 | 7.73 | 7.89 | 8.27 | 371100.0 | 8.27 |
| 2020-04-07 | 8.12 | 7.73 | 7.89 | 7.81 | 650400.0 | 7.81 |
| 2020-04-06 | 8.06 | 7.64 | 7.97 | 7.77 | 488600.0 | 7.77 |
| 2020-04-03 | 7.87 | 7.53 | 7.82 | 7.76 | 367900.0 | 7.76 |
| 2020-04-02 | 8.07 | 7.64 | 7.91 | 7.91 | 525900.0 | 7.91 |
| 2020-04-01 | 8.39 | 7.85 | 8.13 | 7.94 | 473500.0 | 7.94 |
| 2020-03-31 | 8.37 | 7.87 | 7.95 | 8.3 | 809800.0 | 8.3 |
| 2020-03-30 | 8.09 | 7.77 | 7.81 | 8.01 | 426900.0 | 8.01 |
| 2020-03-27 | 8.15 | 7.5 | 7.55 | 7.81 | 845200.0 | 7.81 |
| 2020-03-26 | 7.74 | 7.07 | 7.14 | 7.71 | 755900.0 | 7.71 |
| 2020-03-25 | 7.76 | 7.06 | 7.56 | 7.1 | 398200.0 | 7.1 |
| 2020-03-24 | 8.07 | 7.36 | 7.5 | 7.5 | 1125300.0 | 7.5 |
| 2020-03-23 | 8.12 | 7.17 | 8.12 | 7.35 | 704500.0 | 7.35 |
| 2020-03-20 | 8.24 | 7.65 | 7.99 | 8.06 | 1092400.0 | 8.06 |
| 2020-03-19 | 8.45 | 7.0 | 7.0 | 7.91 | 676800.0 | 7.91 |
| 2020-03-18 | 7.9 | 7.01 | 7.56 | 7.04 | 629900.0 | 7.04 |
| 2020-03-17 | 8.2 | 7.3 | 7.52 | 7.93 | 634900.0 | 7.93 |
| 2020-03-16 | 7.86 | 7.25 | 7.86 | 7.47 | 1140400.0 | 7.47 |
| 2020-03-13 | 7.59 | 6.75 | 7.03 | 7.59 | 721700.0 | 7.59 |
| 2020-03-12 | 7.71 | 6.78 | 7.71 | 6.78 | 795900.0 | 6.78 |
| 2020-03-11 | 8.38 | 7.91 | 8.26 | 8.1 | 621000.0 | 8.1 |
| 2020-03-10 | 9.4 | 8.3 | 9.17 | 8.56 | 720800.0 | 8.56 |
| 2020-03-09 | 9.54 | 8.96 | 9.18 | 8.99 | 560400.0 | 8.99 |
| 2020-03-06 | 9.91 | 9.49 | 9.87 | 9.66 | 528900.0 | 9.66 |
| 2020-03-05 | 10.07 | 9.89 | 9.91 | 10.05 | 678100.0 | 10.05 |
| 2020-03-04 | 10.05 | 9.87 | 9.92 | 10.04 | 367700.0 | 10.04 |
| 2020-03-03 | 10.35 | 9.82 | 9.94 | 9.86 | 462200.0 | 9.86 |
| 2020-03-02 | 9.96 | 9.55 | 9.65 | 9.92 | 506500.0 | 9.92 |
| 2020-02-28 | 9.71 | 9.39 | 9.51 | 9.7 | 642400.0 | 9.7 |
| 2020-02-27 | 10.11 | 9.62 | 9.69 | 9.78 | 518800.0 | 9.78 |
| 2020-02-26 | 10.16 | 9.71 | 10.09 | 9.78 | 434600.0 | 9.78 |
| 2020-02-25 | 10.36 | 9.98 | 10.36 | 10.07 | 441700.0 | 10.07 |
| 2020-02-24 | 10.46 | 9.92 | 9.97 | 10.35 | 438200.0 | 10.35 |
| 2020-02-21 | 10.36 | 10.04 | 10.36 | 10.25 | 548200.0 | 10.25 |
| 2020-02-20 | 10.97 | 9.97 | 10.9 | 10.32 | 679800.0 | 10.32 |
| 2020-02-19 | 10.98 | 10.32 | 10.65 | 10.95 | 1026400.0 | 10.95 |
| 2020-02-18 | 10.33 | 9.86 | 10.12 | 10.0 | 499300.0 | 10.0 |