| 名前 | Global Net Lease Inc. Common Stock |
| ティッカー | GNL |
| 国 | United States |
| 上場年 | 2015.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 18.57 | 18.28 | 18.52 | 18.31 | 394100.0 | 18.31 |
| 2021-02-12 | 18.65 | 18.37 | 18.54 | 18.52 | 263100.0 | 18.52 |
| 2021-02-11 | 18.5 | 18.13 | 18.13 | 18.5 | 497100.0 | 18.5 |
| 2021-02-10 | 18.39 | 17.98 | 18.0 | 18.05 | 480100.0 | 18.05 |
| 2021-02-09 | 18.0 | 17.41 | 17.41 | 17.86 | 433200.0 | 17.86 |
| 2021-02-08 | 17.62 | 17.4 | 17.48 | 17.62 | 432500.0 | 17.62 |
| 2021-02-05 | 17.58 | 17.15 | 17.15 | 17.49 | 767400.0 | 17.49 |
| 2021-02-04 | 17.24 | 16.77 | 16.83 | 17.14 | 707300.0 | 17.14 |
| 2021-02-03 | 16.95 | 16.32 | 16.5 | 16.86 | 601200.0 | 16.86 |
| 2021-02-02 | 16.73 | 16.3 | 16.44 | 16.61 | 547900.0 | 16.61 |
| 2021-02-01 | 16.45 | 16.06 | 16.21 | 16.36 | 348600.0 | 16.36 |
| 2021-01-29 | 16.6 | 16.08 | 16.43 | 16.11 | 709500.0 | 16.11 |
| 2021-01-28 | 16.88 | 16.44 | 16.54 | 16.48 | 555900.0 | 16.48 |
| 2021-01-27 | 16.83 | 16.4 | 16.71 | 16.44 | 533100.0 | 16.44 |
| 2021-01-26 | 17.04 | 16.81 | 16.87 | 16.9 | 264400.0 | 16.9 |
| 2021-01-25 | 16.95 | 16.57 | 16.9 | 16.87 | 306700.0 | 16.87 |
| 2021-01-22 | 17.01 | 16.51 | 16.71 | 16.97 | 438300.0 | 16.97 |
| 2021-01-21 | 17.06 | 16.69 | 17.01 | 16.88 | 470800.0 | 16.88 |
| 2021-01-20 | 17.08 | 16.9 | 16.97 | 17.01 | 540200.0 | 17.01 |
| 2021-01-19 | 17.0 | 16.79 | 16.94 | 16.93 | 446400.0 | 16.93 |
| 2021-01-15 | 17.05 | 16.87 | 16.95 | 16.96 | 490600.0 | 16.96 |
| 2021-01-14 | 17.16 | 16.89 | 17.0 | 16.95 | 528200.0 | 16.95 |
| 2021-01-13 | 16.99 | 16.75 | 16.75 | 16.95 | 396200.0 | 16.95 |
| 2021-01-12 | 16.74 | 16.35 | 16.4 | 16.73 | 392000.0 | 16.73 |
| 2021-01-11 | 16.54 | 16.19 | 16.44 | 16.34 | 419200.0 | 16.34 |
| 2021-01-08 | 16.84 | 16.45 | 16.78 | 16.67 | 459200.0 | 16.67 |
| 2021-01-07 | 17.15 | 16.92 | 17.05 | 17.11 | 674000.0 | 16.71 |
| 2021-01-06 | 17.42 | 16.81 | 17.12 | 17.04 | 2158600.0 | 16.64 |
| 2021-01-05 | 17.25 | 16.95 | 17.0 | 16.96 | 540400.0 | 16.56 |
| 2021-01-04 | 17.32 | 16.84 | 17.2 | 16.95 | 499000.0 | 16.55 |
| 2020-12-31 | 17.45 | 17.0 | 17.03 | 17.14 | 323700.0 | 16.74 |
| 2020-12-30 | 17.2 | 16.91 | 16.95 | 17.07 | 277000.0 | 16.67 |
| 2020-12-29 | 17.14 | 16.81 | 17.11 | 16.94 | 345000.0 | 16.54 |
| 2020-12-28 | 17.3 | 16.93 | 16.96 | 17.09 | 347800.0 | 16.69 |
| 2020-12-24 | 17.0 | 16.67 | 16.81 | 16.98 | 105700.0 | 16.58 |
| 2020-12-23 | 17.19 | 16.74 | 17.0 | 16.76 | 372800.0 | 16.37 |
| 2020-12-22 | 16.89 | 16.52 | 16.89 | 16.84 | 403300.0 | 16.45 |
| 2020-12-21 | 17.18 | 16.64 | 16.87 | 16.89 | 491600.0 | 16.5 |
| 2020-12-18 | 17.72 | 16.75 | 17.58 | 17.11 | 2011500.0 | 16.71 |
| 2020-12-17 | 17.73 | 17.44 | 17.55 | 17.71 | 370100.0 | 17.3 |
| 2020-12-16 | 17.75 | 17.36 | 17.57 | 17.53 | 424000.0 | 17.12 |
| 2020-12-15 | 17.58 | 16.9 | 16.99 | 17.57 | 363400.0 | 17.16 |
| 2020-12-14 | 17.24 | 16.81 | 16.98 | 16.85 | 410800.0 | 16.46 |
| 2020-12-11 | 17.13 | 16.76 | 16.99 | 16.88 | 230200.0 | 16.49 |
| 2020-12-10 | 17.21 | 17.0 | 17.07 | 17.12 | 220700.0 | 16.72 |
| 2020-12-09 | 17.5 | 17.07 | 17.42 | 17.24 | 384800.0 | 16.84 |
| 2020-12-08 | 17.59 | 17.31 | 17.31 | 17.33 | 239400.0 | 16.92 |
| 2020-12-07 | 17.69 | 17.3 | 17.45 | 17.5 | 405700.0 | 17.09 |
| 2020-12-04 | 17.6 | 17.27 | 17.3 | 17.5 | 257800.0 | 17.09 |
| 2020-12-03 | 17.27 | 16.97 | 17.04 | 17.07 | 260000.0 | 16.67 |
| 2020-12-02 | 17.1 | 16.78 | 16.94 | 16.93 | 315100.0 | 16.53 |
| 2020-12-01 | 17.22 | 16.77 | 16.88 | 16.99 | 293900.0 | 16.59 |
| 2020-11-30 | 17.06 | 16.64 | 16.88 | 16.69 | 322900.0 | 16.3 |
| 2020-11-27 | 17.12 | 16.79 | 17.12 | 16.98 | 182200.0 | 16.58 |
| 2020-11-25 | 17.51 | 17.02 | 17.51 | 17.12 | 314000.0 | 16.72 |
| 2020-11-24 | 17.92 | 17.38 | 17.39 | 17.6 | 384200.0 | 17.19 |
| 2020-11-23 | 17.44 | 16.69 | 16.78 | 17.1 | 471700.0 | 16.7 |
| 2020-11-20 | 16.71 | 16.43 | 16.59 | 16.6 | 341300.0 | 16.21 |
| 2020-11-19 | 16.82 | 16.42 | 16.67 | 16.79 | 299800.0 | 16.4 |
| 2020-11-18 | 17.19 | 16.67 | 16.83 | 16.67 | 344300.0 | 16.28 |
| 2020-11-17 | 17.03 | 16.52 | 16.79 | 16.82 | 297200.0 | 16.43 |
| 2020-11-16 | 17.23 | 16.78 | 16.94 | 17.03 | 381000.0 | 16.63 |
| 2020-11-13 | 16.57 | 16.08 | 16.1 | 16.51 | 412500.0 | 16.12 |
| 2020-11-12 | 16.08 | 15.66 | 16.07 | 15.89 | 401300.0 | 15.52 |
| 2020-11-11 | 16.5 | 15.98 | 16.5 | 16.2 | 271600.0 | 15.82 |
| 2020-11-10 | 16.6 | 15.56 | 15.64 | 16.5 | 607700.0 | 16.11 |
| 2020-11-09 | 16.39 | 15.12 | 15.17 | 15.55 | 641800.0 | 15.19 |
| 2020-11-06 | 14.9 | 14.19 | 14.79 | 14.27 | 347700.0 | 13.94 |
| 2020-11-05 | 15.05 | 14.64 | 14.95 | 14.79 | 244100.0 | 14.44 |
| 2020-11-04 | 15.01 | 14.51 | 14.89 | 14.64 | 240500.0 | 14.3 |
| 2020-11-03 | 15.09 | 14.71 | 14.84 | 15.01 | 262300.0 | 14.66 |
| 2020-11-02 | 14.61 | 14.29 | 14.4 | 14.6 | 303600.0 | 14.26 |
| 2020-10-30 | 14.57 | 14.09 | 14.38 | 14.23 | 379000.0 | 13.9 |
| 2020-10-29 | 14.52 | 13.95 | 14.17 | 14.39 | 376100.0 | 14.05 |
| 2020-10-28 | 14.52 | 14.21 | 14.37 | 14.3 | 395200.0 | 13.97 |
| 2020-10-27 | 15.37 | 14.54 | 15.3 | 14.55 | 708900.0 | 14.21 |
| 2020-10-26 | 15.61 | 15.13 | 15.61 | 15.25 | 205000.0 | 14.89 |
| 2020-10-23 | 15.9 | 15.62 | 15.73 | 15.85 | 255000.0 | 15.48 |
| 2020-10-22 | 15.64 | 15.23 | 15.23 | 15.59 | 275800.0 | 15.23 |
| 2020-10-21 | 15.38 | 15.16 | 15.35 | 15.27 | 270300.0 | 14.91 |
| 2020-10-20 | 15.64 | 15.3 | 15.41 | 15.38 | 231800.0 | 15.02 |
| 2020-10-19 | 15.73 | 15.26 | 15.64 | 15.28 | 314000.0 | 14.92 |
| 2020-10-16 | 16.03 | 15.56 | 16.03 | 15.64 | 384500.0 | 15.27 |
| 2020-10-15 | 16.27 | 15.6 | 15.63 | 16.09 | 318100.0 | 15.71 |
| 2020-10-14 | 16.25 | 15.72 | 16.12 | 15.72 | 337300.0 | 15.35 |
| 2020-10-13 | 16.37 | 16.07 | 16.2 | 16.18 | 321300.0 | 15.8 |
| 2020-10-12 | 16.53 | 16.15 | 16.21 | 16.38 | 320400.0 | 16.0 |
| 2020-10-09 | 16.82 | 16.2 | 16.78 | 16.28 | 307200.0 | 15.9 |
| 2020-10-08 | 16.67 | 16.24 | 16.32 | 16.61 | 319000.0 | 16.22 |
| 2020-10-07 | 16.92 | 16.63 | 16.82 | 16.68 | 581400.0 | 15.9 |
| 2020-10-06 | 17.15 | 16.6 | 16.85 | 16.73 | 666000.0 | 15.95 |
| 2020-10-05 | 16.9 | 16.63 | 16.8 | 16.71 | 325100.0 | 15.93 |
| 2020-10-02 | 16.87 | 16.09 | 16.19 | 16.7 | 361400.0 | 15.92 |
| 2020-10-01 | 16.47 | 15.96 | 15.98 | 16.45 | 481700.0 | 15.68 |
| 2020-09-30 | 16.22 | 15.69 | 15.81 | 15.9 | 488000.0 | 15.16 |
| 2020-09-29 | 16.21 | 15.72 | 16.21 | 15.84 | 316100.0 | 15.1 |
| 2020-09-28 | 16.47 | 15.6 | 15.64 | 16.22 | 443900.0 | 15.46 |
| 2020-09-25 | 15.5 | 15.11 | 15.21 | 15.4 | 427800.0 | 14.68 |
| 2020-09-24 | 15.63 | 15.08 | 15.22 | 15.22 | 449200.0 | 14.51 |
| 2020-09-23 | 16.1 | 15.14 | 15.89 | 15.15 | 615800.0 | 14.44 |
| 2020-09-22 | 16.44 | 15.88 | 15.88 | 15.99 | 399300.0 | 15.24 |
| 2020-09-21 | 16.48 | 15.64 | 16.48 | 15.82 | 671900.0 | 15.08 |
| 2020-09-18 | 17.18 | 16.65 | 17.1 | 16.71 | 1471100.0 | 15.93 |
| 2020-09-17 | 17.33 | 16.91 | 17.14 | 16.95 | 499000.0 | 16.16 |
| 2020-09-16 | 17.66 | 17.34 | 17.5 | 17.38 | 485100.0 | 16.57 |
| 2020-09-15 | 17.67 | 17.31 | 17.62 | 17.41 | 405900.0 | 16.6 |
| 2020-09-14 | 17.67 | 17.2 | 17.31 | 17.53 | 448900.0 | 16.71 |
| 2020-09-11 | 17.51 | 17.1 | 17.51 | 17.18 | 245200.0 | 16.38 |
| 2020-09-10 | 17.66 | 17.38 | 17.58 | 17.39 | 246900.0 | 16.58 |
| 2020-09-09 | 17.75 | 17.39 | 17.43 | 17.58 | 310400.0 | 16.76 |
| 2020-09-08 | 17.57 | 17.13 | 17.45 | 17.31 | 266100.0 | 16.5 |
| 2020-09-04 | 17.81 | 17.2 | 17.66 | 17.51 | 241800.0 | 16.69 |
| 2020-09-03 | 17.99 | 17.36 | 17.81 | 17.5 | 305200.0 | 16.68 |
| 2020-09-02 | 17.78 | 17.3 | 17.42 | 17.74 | 209600.0 | 16.91 |
| 2020-09-01 | 17.57 | 17.02 | 17.3 | 17.47 | 273400.0 | 16.65 |
| 2020-08-31 | 17.8 | 17.45 | 17.73 | 17.5 | 402800.0 | 16.68 |
| 2020-08-28 | 17.96 | 17.62 | 17.96 | 17.78 | 274500.0 | 16.95 |
| 2020-08-27 | 17.94 | 17.57 | 17.63 | 17.83 | 271300.0 | 17.0 |
| 2020-08-26 | 17.86 | 17.44 | 17.74 | 17.62 | 271100.0 | 16.8 |
| 2020-08-25 | 18.01 | 17.57 | 17.86 | 17.74 | 278700.0 | 16.91 |
| 2020-08-24 | 17.76 | 17.15 | 17.45 | 17.75 | 288200.0 | 16.92 |
| 2020-08-21 | 17.68 | 17.13 | 17.51 | 17.43 | 343400.0 | 16.61 |
| 2020-08-20 | 17.68 | 17.04 | 17.12 | 17.52 | 359400.0 | 16.7 |
| 2020-08-19 | 17.6 | 17.16 | 17.42 | 17.26 | 359500.0 | 16.45 |
| 2020-08-18 | 17.73 | 17.41 | 17.73 | 17.49 | 216400.0 | 16.67 |
| 2020-08-17 | 17.82 | 17.51 | 17.63 | 17.78 | 175900.0 | 16.95 |
| 2020-08-14 | 17.86 | 17.51 | 17.66 | 17.63 | 267100.0 | 16.8 |
| 2020-08-13 | 18.15 | 17.68 | 17.97 | 17.73 | 169200.0 | 16.9 |
| 2020-08-12 | 18.14 | 17.82 | 17.99 | 18.11 | 258600.0 | 17.26 |
| 2020-08-11 | 18.19 | 17.73 | 18.0 | 17.81 | 381800.0 | 16.98 |
| 2020-08-10 | 17.98 | 17.63 | 17.72 | 17.82 | 402600.0 | 16.99 |
| 2020-08-07 | 17.57 | 17.05 | 17.2 | 17.56 | 383500.0 | 16.74 |
| 2020-08-06 | 17.38 | 17.0 | 17.2 | 17.12 | 351300.0 | 16.32 |
| 2020-08-05 | 17.18 | 16.43 | 16.89 | 17.06 | 489800.0 | 16.26 |
| 2020-08-04 | 16.77 | 16.27 | 16.34 | 16.71 | 352900.0 | 15.93 |
| 2020-08-03 | 16.6 | 16.12 | 16.57 | 16.4 | 276000.0 | 15.63 |
| 2020-07-31 | 16.66 | 16.16 | 16.62 | 16.65 | 474400.0 | 15.87 |
| 2020-07-30 | 16.76 | 16.44 | 16.59 | 16.69 | 192500.0 | 15.91 |
| 2020-07-29 | 16.95 | 16.51 | 16.67 | 16.95 | 299000.0 | 16.16 |
| 2020-07-28 | 16.64 | 16.17 | 16.33 | 16.51 | 254000.0 | 15.74 |
| 2020-07-27 | 16.45 | 15.71 | 16.0 | 16.44 | 295600.0 | 15.67 |
| 2020-07-24 | 16.62 | 16.03 | 16.47 | 16.06 | 231800.0 | 15.31 |
| 2020-07-23 | 16.71 | 16.3 | 16.46 | 16.5 | 356500.0 | 15.73 |
| 2020-07-22 | 16.66 | 16.27 | 16.45 | 16.62 | 321600.0 | 15.84 |
| 2020-07-21 | 16.6 | 16.17 | 16.39 | 16.45 | 565700.0 | 15.68 |
| 2020-07-20 | 16.34 | 15.91 | 16.34 | 16.13 | 430800.0 | 15.38 |
| 2020-07-17 | 16.49 | 15.96 | 16.28 | 16.43 | 329700.0 | 15.66 |
| 2020-07-16 | 16.45 | 16.08 | 16.41 | 16.2 | 401000.0 | 15.44 |
| 2020-07-15 | 16.69 | 16.18 | 16.54 | 16.42 | 477100.0 | 15.65 |
| 2020-07-14 | 16.34 | 15.82 | 15.87 | 16.25 | 445500.0 | 15.49 |
| 2020-07-13 | 16.32 | 15.85 | 16.31 | 15.88 | 426400.0 | 15.14 |
| 2020-07-10 | 16.26 | 15.8 | 16.05 | 16.17 | 582800.0 | 15.41 |
| 2020-07-09 | 16.81 | 16.24 | 16.73 | 16.43 | 454700.0 | 15.28 |
| 2020-07-08 | 16.83 | 16.42 | 16.64 | 16.83 | 358000.0 | 15.65 |
| 2020-07-07 | 16.97 | 16.57 | 16.91 | 16.69 | 519000.0 | 15.52 |
| 2020-07-06 | 17.33 | 16.88 | 17.29 | 17.0 | 464400.0 | 15.81 |
| 2020-07-02 | 17.25 | 16.64 | 17.14 | 16.7 | 351800.0 | 15.53 |
| 2020-07-01 | 17.04 | 16.45 | 16.7 | 16.76 | 474200.0 | 15.59 |
| 2020-06-30 | 16.76 | 16.29 | 16.49 | 16.73 | 556900.0 | 15.56 |
| 2020-06-29 | 16.41 | 15.95 | 16.16 | 16.41 | 475900.0 | 15.26 |
| 2020-06-26 | 16.0 | 15.48 | 15.95 | 15.98 | 811600.0 | 14.86 |
| 2020-06-25 | 16.07 | 15.27 | 15.3 | 16.05 | 445300.0 | 14.93 |
| 2020-06-24 | 16.03 | 15.01 | 16.0 | 15.48 | 550300.0 | 14.4 |
| 2020-06-23 | 16.56 | 16.13 | 16.56 | 16.33 | 564300.0 | 15.19 |
| 2020-06-22 | 16.52 | 15.89 | 16.49 | 16.33 | 589600.0 | 15.19 |
| 2020-06-19 | 17.4 | 16.64 | 17.34 | 16.68 | 3945700.0 | 15.51 |
| 2020-06-18 | 17.45 | 16.49 | 16.62 | 17.28 | 910200.0 | 16.07 |
| 2020-06-17 | 17.2 | 16.68 | 17.1 | 16.91 | 657800.0 | 15.73 |
| 2020-06-16 | 17.43 | 16.6 | 17.29 | 17.05 | 708000.0 | 15.86 |
| 2020-06-15 | 16.75 | 14.92 | 15.0 | 16.54 | 1077000.0 | 15.38 |
| 2020-06-12 | 15.65 | 15.0 | 15.54 | 15.5 | 540700.0 | 14.41 |
| 2020-06-11 | 15.61 | 14.58 | 15.61 | 14.69 | 934100.0 | 13.66 |
| 2020-06-10 | 16.6 | 15.76 | 16.54 | 16.0 | 451400.0 | 14.88 |
| 2020-06-09 | 17.06 | 16.27 | 16.93 | 16.68 | 772200.0 | 15.51 |
| 2020-06-08 | 17.5 | 16.88 | 16.88 | 17.46 | 516600.0 | 16.24 |
| 2020-06-05 | 17.12 | 16.35 | 16.35 | 16.53 | 816200.0 | 15.37 |
| 2020-06-04 | 15.85 | 15.04 | 15.31 | 15.7 | 1049200.0 | 14.6 |
| 2020-06-03 | 15.76 | 14.81 | 14.95 | 15.5 | 774000.0 | 14.41 |
| 2020-06-02 | 14.89 | 14.36 | 14.61 | 14.47 | 781000.0 | 13.46 |
| 2020-06-01 | 14.66 | 13.93 | 14.05 | 14.31 | 617100.0 | 13.31 |
| 2020-05-29 | 14.41 | 13.66 | 14.14 | 14.03 | 1312400.0 | 13.05 |
| 2020-05-28 | 15.27 | 14.17 | 15.08 | 14.3 | 683900.0 | 13.3 |
| 2020-05-27 | 15.5 | 14.47 | 15.3 | 14.79 | 725900.0 | 13.75 |
| 2020-05-26 | 15.03 | 14.27 | 14.31 | 14.86 | 476900.0 | 13.82 |
| 2020-05-22 | 14.03 | 13.53 | 13.91 | 13.92 | 313000.0 | 12.95 |
| 2020-05-21 | 14.17 | 13.78 | 13.98 | 13.86 | 372100.0 | 12.89 |
| 2020-05-20 | 14.03 | 13.65 | 13.87 | 13.98 | 424300.0 | 13.0 |
| 2020-05-19 | 13.98 | 13.49 | 13.77 | 13.63 | 397500.0 | 12.68 |
| 2020-05-18 | 14.12 | 13.15 | 13.73 | 13.97 | 801800.0 | 12.99 |
| 2020-05-15 | 12.94 | 12.38 | 12.79 | 12.78 | 1709400.0 | 11.89 |
| 2020-05-14 | 12.99 | 11.85 | 12.31 | 12.94 | 765100.0 | 12.03 |
| 2020-05-13 | 12.88 | 12.26 | 12.85 | 12.6 | 637300.0 | 11.72 |
| 2020-05-12 | 13.78 | 12.85 | 13.7 | 12.86 | 552100.0 | 11.96 |
| 2020-05-11 | 14.09 | 13.38 | 14.01 | 13.53 | 638700.0 | 12.58 |
| 2020-05-08 | 14.2 | 13.78 | 13.9 | 14.15 | 729600.0 | 13.16 |
| 2020-05-07 | 13.92 | 13.4 | 13.64 | 13.61 | 690500.0 | 12.66 |
| 2020-05-06 | 13.82 | 13.01 | 13.25 | 13.17 | 1146500.0 | 12.25 |
| 2020-05-05 | 13.99 | 13.17 | 13.61 | 13.25 | 650500.0 | 12.32 |
| 2020-05-04 | 13.59 | 13.06 | 13.48 | 13.34 | 526800.0 | 12.41 |
| 2020-05-01 | 14.0 | 13.27 | 13.83 | 13.75 | 527300.0 | 12.79 |
| 2020-04-30 | 14.81 | 14.11 | 14.74 | 14.39 | 868000.0 | 13.38 |
| 2020-04-29 | 15.44 | 14.53 | 14.7 | 15.21 | 590000.0 | 14.15 |
| 2020-04-28 | 14.48 | 13.87 | 14.09 | 14.06 | 678700.0 | 13.08 |
| 2020-04-27 | 13.68 | 12.55 | 12.62 | 13.47 | 634800.0 | 12.53 |
| 2020-04-24 | 12.66 | 12.31 | 12.43 | 12.5 | 358200.0 | 11.62 |
| 2020-04-23 | 12.83 | 12.23 | 12.49 | 12.38 | 370300.0 | 11.51 |
| 2020-04-22 | 13.13 | 12.23 | 12.83 | 12.4 | 495100.0 | 11.53 |
| 2020-04-21 | 12.63 | 12.08 | 12.33 | 12.53 | 613000.0 | 11.65 |
| 2020-04-20 | 12.81 | 12.3 | 12.46 | 12.4 | 628700.0 | 11.53 |
| 2020-04-17 | 14.06 | 12.82 | 13.27 | 12.87 | 686400.0 | 11.97 |
| 2020-04-16 | 14.02 | 12.48 | 13.75 | 12.68 | 763200.0 | 11.79 |
| 2020-04-15 | 13.84 | 13.3 | 13.68 | 13.68 | 1029200.0 | 12.72 |
| 2020-04-14 | 14.59 | 13.9 | 14.3 | 14.26 | 1003100.0 | 13.26 |
| 2020-04-13 | 13.94 | 12.92 | 13.9 | 13.75 | 1065300.0 | 12.79 |
| 2020-04-09 | 14.39 | 12.95 | 13.26 | 13.75 | 971000.0 | 12.79 |
| 2020-04-08 | 13.63 | 12.8 | 12.91 | 13.31 | 852700.0 | 12.01 |
| 2020-04-07 | 13.96 | 12.43 | 13.08 | 12.74 | 847700.0 | 11.49 |
| 2020-04-06 | 12.63 | 11.58 | 11.58 | 12.45 | 778200.0 | 11.23 |
| 2020-04-03 | 11.85 | 10.6 | 11.75 | 11.0 | 877600.0 | 9.92 |
| 2020-04-02 | 12.26 | 11.14 | 11.62 | 11.8 | 601800.0 | 10.64 |
| 2020-04-01 | 12.68 | 11.39 | 12.5 | 11.69 | 763300.0 | 10.54 |
| 2020-03-31 | 13.65 | 12.44 | 13.57 | 13.37 | 917000.0 | 12.06 |
| 2020-03-30 | 13.67 | 12.72 | 13.53 | 13.62 | 955700.0 | 12.29 |
| 2020-03-27 | 14.97 | 13.59 | 14.54 | 13.73 | 801000.0 | 12.39 |
| 2020-03-26 | 15.39 | 13.46 | 13.59 | 15.12 | 751200.0 | 13.64 |
| 2020-03-25 | 14.6 | 12.62 | 13.02 | 13.37 | 856200.0 | 12.06 |
| 2020-03-24 | 13.0 | 12.02 | 12.12 | 12.9 | 864600.0 | 11.64 |
| 2020-03-23 | 12.47 | 11.19 | 12.31 | 11.62 | 784600.0 | 10.48 |
| 2020-03-20 | 13.26 | 11.65 | 11.66 | 12.31 | 1686300.0 | 11.1 |
| 2020-03-19 | 11.58 | 8.77 | 9.05 | 11.47 | 1186200.0 | 10.35 |
| 2020-03-18 | 11.63 | 8.9 | 11.5 | 9.02 | 1448100.0 | 8.14 |
| 2020-03-17 | 13.78 | 11.76 | 12.71 | 12.2 | 1203300.0 | 11.0 |
| 2020-03-16 | 14.0 | 12.12 | 14.0 | 12.31 | 947000.0 | 11.1 |
| 2020-03-13 | 14.77 | 12.6 | 13.92 | 14.77 | 1092400.0 | 13.32 |
| 2020-03-12 | 15.33 | 13.09 | 15.21 | 13.14 | 1088900.0 | 11.85 |
| 2020-03-11 | 18.17 | 16.0 | 18.07 | 16.26 | 910600.0 | 14.67 |
| 2020-03-10 | 18.49 | 17.63 | 17.89 | 18.46 | 743900.0 | 16.65 |
| 2020-03-09 | 18.39 | 17.42 | 18.34 | 17.49 | 902200.0 | 15.78 |
| 2020-03-06 | 19.48 | 18.66 | 19.02 | 19.4 | 465600.0 | 17.5 |
| 2020-03-05 | 19.67 | 19.11 | 19.63 | 19.4 | 531800.0 | 17.5 |
| 2020-03-04 | 19.86 | 19.31 | 19.31 | 19.84 | 508800.0 | 17.9 |
| 2020-03-03 | 19.7 | 18.97 | 19.14 | 19.07 | 831500.0 | 17.2 |
| 2020-03-02 | 19.04 | 18.39 | 18.5 | 18.96 | 867100.0 | 17.1 |
| 2020-02-28 | 18.54 | 17.73 | 18.5 | 18.45 | 1586600.0 | 16.64 |
| 2020-02-27 | 20.26 | 18.86 | 20.07 | 18.87 | 975800.0 | 17.02 |
| 2020-02-26 | 20.9 | 20.38 | 20.63 | 20.42 | 863400.0 | 18.42 |
| 2020-02-25 | 21.4 | 20.51 | 21.3 | 20.63 | 690000.0 | 18.61 |
| 2020-02-24 | 21.5 | 21.22 | 21.33 | 21.36 | 472200.0 | 19.27 |
| 2020-02-21 | 21.71 | 21.51 | 21.64 | 21.64 | 336900.0 | 19.52 |
| 2020-02-20 | 21.62 | 21.29 | 21.36 | 21.59 | 356800.0 | 19.48 |
| 2020-02-19 | 21.6 | 21.22 | 21.56 | 21.36 | 338200.0 | 19.27 |
| 2020-02-18 | 21.69 | 21.4 | 21.64 | 21.54 | 326800.0 | 19.43 |