| 名前 | Green Plains Partners LP Common Units |
| ティッカー | GPP |
| 国 | United States |
| 上場年 | 2015.0 |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.0 | 9.71 | 9.98 | 9.71 | 82100.0 | 9.71 |
| 2021-02-12 | 10.07 | 9.71 | 9.83 | 9.89 | 57200.0 | 9.89 |
| 2021-02-11 | 10.09 | 9.74 | 9.9 | 9.84 | 65300.0 | 9.84 |
| 2021-02-10 | 10.05 | 9.84 | 9.98 | 9.95 | 55500.0 | 9.95 |
| 2021-02-09 | 10.09 | 9.83 | 10.04 | 9.96 | 60300.0 | 9.96 |
| 2021-02-08 | 10.09 | 9.74 | 9.83 | 9.94 | 85300.0 | 9.94 |
| 2021-02-05 | 9.95 | 9.65 | 9.72 | 9.88 | 106200.0 | 9.88 |
| 2021-02-04 | 10.09 | 9.74 | 9.91 | 9.76 | 81700.0 | 9.76 |
| 2021-02-03 | 10.09 | 9.85 | 10.0 | 10.0 | 63000.0 | 9.88 |
| 2021-02-02 | 10.0 | 9.75 | 9.77 | 9.93 | 100400.0 | 9.81 |
| 2021-02-01 | 9.88 | 9.36 | 9.76 | 9.88 | 71200.0 | 9.76 |
| 2021-01-29 | 9.86 | 9.51 | 9.8 | 9.77 | 36000.0 | 9.65 |
| 2021-01-28 | 9.88 | 9.31 | 9.47 | 9.8 | 48000.0 | 9.68 |
| 2021-01-27 | 9.71 | 9.3 | 9.57 | 9.5 | 43300.0 | 9.39 |
| 2021-01-26 | 9.89 | 9.45 | 9.69 | 9.55 | 57000.0 | 9.44 |
| 2021-01-25 | 9.9 | 9.52 | 9.84 | 9.75 | 79100.0 | 9.63 |
| 2021-01-22 | 9.85 | 9.52 | 9.59 | 9.77 | 47300.0 | 9.65 |
| 2021-01-21 | 9.8 | 9.29 | 9.53 | 9.8 | 41500.0 | 9.68 |
| 2021-01-20 | 9.8 | 9.5 | 9.75 | 9.6 | 63900.0 | 9.48 |
| 2021-01-19 | 9.95 | 9.75 | 9.79 | 9.76 | 60000.0 | 9.64 |
| 2021-01-15 | 10.15 | 9.61 | 10.07 | 9.77 | 61600.0 | 9.65 |
| 2021-01-14 | 10.26 | 9.76 | 9.8 | 10.06 | 134600.0 | 9.94 |
| 2021-01-13 | 10.13 | 9.26 | 9.26 | 9.7 | 133300.0 | 9.58 |
| 2021-01-12 | 9.33 | 8.88 | 8.88 | 9.25 | 60400.0 | 9.14 |
| 2021-01-11 | 9.0 | 8.63 | 8.73 | 8.9 | 55800.0 | 8.79 |
| 2021-01-08 | 8.9 | 8.62 | 8.88 | 8.75 | 50800.0 | 8.64 |
| 2021-01-07 | 8.9 | 8.44 | 8.57 | 8.79 | 47900.0 | 8.68 |
| 2021-01-06 | 8.6 | 8.39 | 8.41 | 8.47 | 87300.0 | 8.37 |
| 2021-01-05 | 8.53 | 8.32 | 8.32 | 8.5 | 50300.0 | 8.4 |
| 2021-01-04 | 8.59 | 8.03 | 8.03 | 8.44 | 112100.0 | 8.34 |
| 2020-12-31 | 7.96 | 7.7 | 7.72 | 7.95 | 92700.0 | 7.85 |
| 2020-12-30 | 8.0 | 7.63 | 7.82 | 7.78 | 77300.0 | 7.69 |
| 2020-12-29 | 7.98 | 7.75 | 7.87 | 7.9 | 76500.0 | 7.81 |
| 2020-12-28 | 8.0 | 7.76 | 8.0 | 7.84 | 45600.0 | 7.75 |
| 2020-12-24 | 7.95 | 7.8 | 7.91 | 7.86 | 12500.0 | 7.77 |
| 2020-12-23 | 8.03 | 7.8 | 7.99 | 7.9 | 55100.0 | 7.81 |
| 2020-12-22 | 8.08 | 7.9 | 7.98 | 8.02 | 29800.0 | 7.92 |
| 2020-12-21 | 8.09 | 7.85 | 8.0 | 8.02 | 304100.0 | 7.92 |
| 2020-12-18 | 8.31 | 8.0 | 8.24 | 8.0 | 55600.0 | 7.9 |
| 2020-12-17 | 8.32 | 8.11 | 8.25 | 8.28 | 25500.0 | 8.18 |
| 2020-12-16 | 8.38 | 8.13 | 8.25 | 8.25 | 30200.0 | 8.15 |
| 2020-12-15 | 8.41 | 8.1 | 8.41 | 8.3 | 67700.0 | 8.2 |
| 2020-12-14 | 8.82 | 8.17 | 8.6 | 8.29 | 69200.0 | 8.19 |
| 2020-12-11 | 8.88 | 8.36 | 8.88 | 8.47 | 53700.0 | 8.37 |
| 2020-12-10 | 8.9 | 8.71 | 8.9 | 8.89 | 36300.0 | 8.78 |
| 2020-12-09 | 9.1 | 8.67 | 8.73 | 8.85 | 55800.0 | 8.74 |
| 2020-12-08 | 8.94 | 8.55 | 8.87 | 8.57 | 49900.0 | 8.47 |
| 2020-12-07 | 9.1 | 8.83 | 8.9 | 8.83 | 20600.0 | 8.72 |
| 2020-12-04 | 9.08 | 8.51 | 8.66 | 8.95 | 79400.0 | 8.84 |
| 2020-12-03 | 8.76 | 8.57 | 8.61 | 8.58 | 52000.0 | 8.48 |
| 2020-12-02 | 8.71 | 8.51 | 8.57 | 8.71 | 33200.0 | 8.61 |
| 2020-12-01 | 8.72 | 8.35 | 8.51 | 8.64 | 26500.0 | 8.54 |
| 2020-11-30 | 8.75 | 8.35 | 8.75 | 8.45 | 75500.0 | 8.35 |
| 2020-11-27 | 8.76 | 8.6 | 8.76 | 8.63 | 32300.0 | 8.53 |
| 2020-11-25 | 8.78 | 8.53 | 8.63 | 8.78 | 48800.0 | 8.67 |
| 2020-11-24 | 8.78 | 8.53 | 8.53 | 8.6 | 78500.0 | 8.5 |
| 2020-11-23 | 8.67 | 8.49 | 8.49 | 8.61 | 69500.0 | 8.51 |
| 2020-11-20 | 8.54 | 8.37 | 8.37 | 8.47 | 32400.0 | 8.37 |
| 2020-11-19 | 8.44 | 8.19 | 8.36 | 8.31 | 21300.0 | 8.21 |
| 2020-11-18 | 8.45 | 8.22 | 8.32 | 8.3 | 36300.0 | 8.2 |
| 2020-11-17 | 8.3 | 7.85 | 7.85 | 8.23 | 36900.0 | 8.13 |
| 2020-11-16 | 8.38 | 7.85 | 8.14 | 7.85 | 57400.0 | 7.76 |
| 2020-11-13 | 8.17 | 7.9 | 7.9 | 8.0 | 25500.0 | 7.9 |
| 2020-11-12 | 8.24 | 7.86 | 8.1 | 7.89 | 26900.0 | 7.8 |
| 2020-11-11 | 8.27 | 8.04 | 8.04 | 8.05 | 18900.0 | 7.95 |
| 2020-11-10 | 8.07 | 7.79 | 7.93 | 7.96 | 16100.0 | 7.86 |
| 2020-11-09 | 8.1 | 7.75 | 7.95 | 7.85 | 76900.0 | 7.76 |
| 2020-11-06 | 8.03 | 7.58 | 7.98 | 7.77 | 37400.0 | 7.68 |
| 2020-11-05 | 8.12 | 7.9 | 7.9 | 8.04 | 30400.0 | 7.94 |
| 2020-11-04 | 8.14 | 7.78 | 8.14 | 8.05 | 30600.0 | 7.83 |
| 2020-11-03 | 8.07 | 7.71 | 7.81 | 7.91 | 18500.0 | 7.7 |
| 2020-11-02 | 7.91 | 7.69 | 7.69 | 7.81 | 22600.0 | 7.6 |
| 2020-10-30 | 7.83 | 7.69 | 7.7 | 7.75 | 22700.0 | 7.54 |
| 2020-10-29 | 7.94 | 7.64 | 7.73 | 7.77 | 34200.0 | 7.56 |
| 2020-10-28 | 8.02 | 7.68 | 8.02 | 7.8 | 18700.0 | 7.59 |
| 2020-10-27 | 8.03 | 7.86 | 8.03 | 7.97 | 9000.0 | 7.76 |
| 2020-10-26 | 8.29 | 7.88 | 8.2 | 8.18 | 41900.0 | 7.96 |
| 2020-10-23 | 8.34 | 8.11 | 8.18 | 8.3 | 16300.0 | 8.08 |
| 2020-10-22 | 8.34 | 8.02 | 8.02 | 8.14 | 39300.0 | 7.92 |
| 2020-10-21 | 8.06 | 7.91 | 7.91 | 8.02 | 20200.0 | 7.81 |
| 2020-10-20 | 8.02 | 7.86 | 8.0 | 7.87 | 28400.0 | 7.66 |
| 2020-10-19 | 8.07 | 7.77 | 7.86 | 8.07 | 30900.0 | 7.85 |
| 2020-10-16 | 8.0 | 7.8 | 7.8 | 7.86 | 27600.0 | 7.65 |
| 2020-10-15 | 7.96 | 7.65 | 7.73 | 7.84 | 21100.0 | 7.63 |
| 2020-10-14 | 8.12 | 7.85 | 7.9 | 8.0 | 25700.0 | 7.79 |
| 2020-10-13 | 8.0 | 7.63 | 7.63 | 7.8 | 28400.0 | 7.59 |
| 2020-10-12 | 7.84 | 7.7 | 7.73 | 7.71 | 23900.0 | 7.5 |
| 2020-10-09 | 7.87 | 7.62 | 7.87 | 7.74 | 15600.0 | 7.53 |
| 2020-10-08 | 7.79 | 7.42 | 7.7 | 7.76 | 38200.0 | 7.55 |
| 2020-10-07 | 7.74 | 7.19 | 7.25 | 7.66 | 75500.0 | 7.46 |
| 2020-10-06 | 7.45 | 7.21 | 7.41 | 7.21 | 24200.0 | 7.02 |
| 2020-10-05 | 7.39 | 7.12 | 7.12 | 7.34 | 18300.0 | 7.14 |
| 2020-10-02 | 7.23 | 6.96 | 7.08 | 7.22 | 26400.0 | 7.03 |
| 2020-10-01 | 7.26 | 6.91 | 7.01 | 7.21 | 56500.0 | 7.02 |
| 2020-09-30 | 7.39 | 7.0 | 7.19 | 7.0 | 147500.0 | 6.81 |
| 2020-09-29 | 7.19 | 6.84 | 7.19 | 7.0 | 60200.0 | 6.81 |
| 2020-09-28 | 7.31 | 6.76 | 6.8 | 7.15 | 56200.0 | 6.96 |
| 2020-09-25 | 6.85 | 6.64 | 6.7 | 6.78 | 29600.0 | 6.6 |
| 2020-09-24 | 6.89 | 6.51 | 6.62 | 6.71 | 31600.0 | 6.53 |
| 2020-09-23 | 7.05 | 6.61 | 7.05 | 6.63 | 19300.0 | 6.45 |
| 2020-09-22 | 7.24 | 6.9 | 6.95 | 7.01 | 22700.0 | 6.82 |
| 2020-09-21 | 7.2 | 6.76 | 7.0 | 6.8 | 44700.0 | 6.62 |
| 2020-09-18 | 7.4 | 7.03 | 7.03 | 7.1 | 69000.0 | 6.91 |
| 2020-09-17 | 7.23 | 6.79 | 6.92 | 6.79 | 21100.0 | 6.61 |
| 2020-09-16 | 7.05 | 6.82 | 6.83 | 6.99 | 25800.0 | 6.8 |
| 2020-09-15 | 7.15 | 6.77 | 6.87 | 6.81 | 37400.0 | 6.63 |
| 2020-09-14 | 6.96 | 6.8 | 6.87 | 6.87 | 37700.0 | 6.69 |
| 2020-09-11 | 7.0 | 6.69 | 6.88 | 6.73 | 30000.0 | 6.55 |
| 2020-09-10 | 6.99 | 6.88 | 6.99 | 6.88 | 14600.0 | 6.7 |
| 2020-09-09 | 6.98 | 6.79 | 6.83 | 6.9 | 33700.0 | 6.72 |
| 2020-09-08 | 7.26 | 6.73 | 7.1 | 6.87 | 43100.0 | 6.69 |
| 2020-09-04 | 7.41 | 7.03 | 7.27 | 7.05 | 25000.0 | 6.86 |
| 2020-09-03 | 7.42 | 7.05 | 7.14 | 7.2 | 54800.0 | 7.01 |
| 2020-09-02 | 7.54 | 7.37 | 7.4 | 7.43 | 37100.0 | 7.23 |
| 2020-09-01 | 7.61 | 7.38 | 7.49 | 7.4 | 17100.0 | 7.2 |
| 2020-08-31 | 7.67 | 7.36 | 7.65 | 7.5 | 44700.0 | 7.3 |
| 2020-08-28 | 7.99 | 7.57 | 7.69 | 7.64 | 22400.0 | 7.44 |
| 2020-08-27 | 8.06 | 7.65 | 7.75 | 7.69 | 44900.0 | 7.48 |
| 2020-08-26 | 8.41 | 7.77 | 8.41 | 7.78 | 147200.0 | 7.57 |
| 2020-08-25 | 8.61 | 8.43 | 8.54 | 8.45 | 40800.0 | 8.22 |
| 2020-08-24 | 8.7 | 8.49 | 8.62 | 8.61 | 47300.0 | 8.38 |
| 2020-08-21 | 8.65 | 8.48 | 8.65 | 8.6 | 38700.0 | 8.37 |
| 2020-08-20 | 8.65 | 8.46 | 8.46 | 8.63 | 49700.0 | 8.4 |
| 2020-08-19 | 8.59 | 8.37 | 8.51 | 8.59 | 47100.0 | 8.36 |
| 2020-08-18 | 8.63 | 8.26 | 8.63 | 8.58 | 53800.0 | 8.35 |
| 2020-08-17 | 8.69 | 8.53 | 8.59 | 8.67 | 67600.0 | 8.44 |
| 2020-08-14 | 8.82 | 8.3 | 8.32 | 8.56 | 68300.0 | 8.33 |
| 2020-08-13 | 8.51 | 8.24 | 8.24 | 8.36 | 56300.0 | 8.14 |
| 2020-08-12 | 8.31 | 8.13 | 8.13 | 8.31 | 60400.0 | 8.09 |
| 2020-08-11 | 8.27 | 8.03 | 8.23 | 8.13 | 50100.0 | 7.91 |
| 2020-08-10 | 8.23 | 8.03 | 8.05 | 8.1 | 41100.0 | 7.88 |
| 2020-08-07 | 8.11 | 7.85 | 7.97 | 8.09 | 56600.0 | 7.87 |
| 2020-08-06 | 7.95 | 7.75 | 7.75 | 7.86 | 34500.0 | 7.65 |
| 2020-08-05 | 7.92 | 7.7 | 7.9 | 7.75 | 23200.0 | 7.54 |
| 2020-08-04 | 7.97 | 7.19 | 7.38 | 7.81 | 53600.0 | 7.6 |
| 2020-08-03 | 7.27 | 6.98 | 7.13 | 7.25 | 68200.0 | 7.06 |
| 2020-07-31 | 7.11 | 6.91 | 7.06 | 7.08 | 25900.0 | 6.89 |
| 2020-07-30 | 7.15 | 6.97 | 7.15 | 7.05 | 72400.0 | 6.86 |
| 2020-07-29 | 7.29 | 7.12 | 7.17 | 7.25 | 61600.0 | 6.94 |
| 2020-07-28 | 7.25 | 7.01 | 7.21 | 7.18 | 78500.0 | 6.87 |
| 2020-07-27 | 7.59 | 7.25 | 7.52 | 7.25 | 49200.0 | 6.94 |
| 2020-07-24 | 7.52 | 7.4 | 7.48 | 7.4 | 33500.0 | 7.08 |
| 2020-07-23 | 7.54 | 7.22 | 7.31 | 7.54 | 18800.0 | 7.22 |
| 2020-07-22 | 7.55 | 7.24 | 7.41 | 7.31 | 30400.0 | 7.0 |
| 2020-07-21 | 7.73 | 7.14 | 7.14 | 7.51 | 61000.0 | 7.19 |
| 2020-07-20 | 7.24 | 7.08 | 7.19 | 7.14 | 21000.0 | 6.83 |
| 2020-07-17 | 7.5 | 7.21 | 7.5 | 7.3 | 28500.0 | 6.99 |
| 2020-07-16 | 7.76 | 7.09 | 7.64 | 7.5 | 29000.0 | 7.18 |
| 2020-07-15 | 7.84 | 7.0 | 7.01 | 7.71 | 85900.0 | 7.38 |
| 2020-07-14 | 7.3 | 6.85 | 7.07 | 7.01 | 64100.0 | 6.71 |
| 2020-07-13 | 7.44 | 6.75 | 6.75 | 7.25 | 71400.0 | 6.94 |
| 2020-07-10 | 6.71 | 6.42 | 6.48 | 6.65 | 81400.0 | 6.37 |
| 2020-07-09 | 6.56 | 6.41 | 6.54 | 6.54 | 53300.0 | 6.26 |
| 2020-07-08 | 6.63 | 6.47 | 6.47 | 6.56 | 53800.0 | 6.28 |
| 2020-07-07 | 6.66 | 6.49 | 6.66 | 6.51 | 53900.0 | 6.23 |
| 2020-07-06 | 6.69 | 6.4 | 6.6 | 6.67 | 60900.0 | 6.38 |
| 2020-07-02 | 6.92 | 6.5 | 6.8 | 6.52 | 34200.0 | 6.24 |
| 2020-07-01 | 6.8 | 6.49 | 6.68 | 6.72 | 42400.0 | 6.43 |
| 2020-06-30 | 6.7 | 6.42 | 6.63 | 6.68 | 46500.0 | 6.39 |
| 2020-06-29 | 6.89 | 6.48 | 6.52 | 6.73 | 70800.0 | 6.44 |
| 2020-06-26 | 6.48 | 6.26 | 6.4 | 6.44 | 42000.0 | 6.16 |
| 2020-06-25 | 6.68 | 6.34 | 6.39 | 6.55 | 26600.0 | 6.27 |
| 2020-06-24 | 6.82 | 6.42 | 6.7 | 6.45 | 78400.0 | 6.17 |
| 2020-06-23 | 6.96 | 6.75 | 6.89 | 6.82 | 29100.0 | 6.53 |
| 2020-06-22 | 7.17 | 6.85 | 7.02 | 6.86 | 42700.0 | 6.57 |
| 2020-06-19 | 7.13 | 6.83 | 6.98 | 6.94 | 59900.0 | 6.64 |
| 2020-06-18 | 7.15 | 6.69 | 6.88 | 6.9 | 40100.0 | 6.6 |
| 2020-06-17 | 7.46 | 6.94 | 7.25 | 7.02 | 59200.0 | 6.72 |
| 2020-06-16 | 7.42 | 6.96 | 7.39 | 7.25 | 123300.0 | 6.94 |
| 2020-06-15 | 7.27 | 6.11 | 6.12 | 7.08 | 113100.0 | 6.78 |
| 2020-06-12 | 7.2 | 6.57 | 6.62 | 6.61 | 112600.0 | 6.33 |
| 2020-06-11 | 7.4 | 6.11 | 6.98 | 6.45 | 702400.0 | 6.17 |
| 2020-06-10 | 8.03 | 7.52 | 7.81 | 7.7 | 68400.0 | 7.37 |
| 2020-06-09 | 8.32 | 7.83 | 8.32 | 8.03 | 114400.0 | 7.69 |
| 2020-06-08 | 9.88 | 8.3 | 9.48 | 8.34 | 228300.0 | 7.98 |
| 2020-06-05 | 8.99 | 7.39 | 7.39 | 8.8 | 433100.0 | 8.42 |
| 2020-06-04 | 7.53 | 7.02 | 7.19 | 7.35 | 71700.0 | 7.04 |
| 2020-06-03 | 7.21 | 6.6 | 6.65 | 7.18 | 102500.0 | 6.88 |
| 2020-06-02 | 6.87 | 6.34 | 6.51 | 6.65 | 74400.0 | 6.37 |
| 2020-06-01 | 6.65 | 6.45 | 6.61 | 6.45 | 30100.0 | 6.17 |
| 2020-05-29 | 6.8 | 6.2 | 6.2 | 6.61 | 58600.0 | 6.33 |
| 2020-05-28 | 7.31 | 6.25 | 7.1 | 6.25 | 201000.0 | 5.98 |
| 2020-05-27 | 7.1 | 6.45 | 6.48 | 7.1 | 96500.0 | 6.8 |
| 2020-05-26 | 6.8 | 6.16 | 6.16 | 6.35 | 71200.0 | 6.08 |
| 2020-05-22 | 6.35 | 6.01 | 6.12 | 6.18 | 98000.0 | 5.92 |
| 2020-05-21 | 6.26 | 6.02 | 6.07 | 6.18 | 37700.0 | 5.92 |
| 2020-05-20 | 6.31 | 5.51 | 5.51 | 6.12 | 122100.0 | 5.86 |
| 2020-05-19 | 5.75 | 5.06 | 5.09 | 5.66 | 96200.0 | 5.42 |
| 2020-05-18 | 5.39 | 5.01 | 5.01 | 5.18 | 91500.0 | 4.96 |
| 2020-05-15 | 5.08 | 4.78 | 4.84 | 4.81 | 56400.0 | 4.6 |
| 2020-05-14 | 5.04 | 4.77 | 4.98 | 4.93 | 73200.0 | 4.72 |
| 2020-05-13 | 5.19 | 4.85 | 5.0 | 5.01 | 118100.0 | 4.8 |
| 2020-05-12 | 5.4 | 5.05 | 5.27 | 5.05 | 29400.0 | 4.83 |
| 2020-05-11 | 5.48 | 5.26 | 5.4 | 5.29 | 41600.0 | 5.06 |
| 2020-05-08 | 5.59 | 5.45 | 5.49 | 5.51 | 53700.0 | 5.27 |
| 2020-05-07 | 5.45 | 5.33 | 5.45 | 5.41 | 92500.0 | 5.18 |
| 2020-05-06 | 5.62 | 5.28 | 5.6 | 5.37 | 56500.0 | 5.14 |
| 2020-05-05 | 5.65 | 5.25 | 5.25 | 5.48 | 109500.0 | 5.25 |
| 2020-05-04 | 5.46 | 4.81 | 4.9 | 5.43 | 181600.0 | 5.2 |
| 2020-05-01 | 5.3 | 4.67 | 5.3 | 4.84 | 148100.0 | 4.63 |
| 2020-04-30 | 5.76 | 5.1 | 5.76 | 5.33 | 142300.0 | 5.1 |
| 2020-04-29 | 5.79 | 5.15 | 5.2 | 5.68 | 192900.0 | 5.32 |
| 2020-04-28 | 5.07 | 4.7 | 4.72 | 5.04 | 77200.0 | 4.72 |
| 2020-04-27 | 4.72 | 4.51 | 4.61 | 4.71 | 96800.0 | 4.41 |
| 2020-04-24 | 4.7 | 4.43 | 4.56 | 4.59 | 66400.0 | 4.3 |
| 2020-04-23 | 4.65 | 4.47 | 4.52 | 4.47 | 107700.0 | 4.19 |
| 2020-04-22 | 4.58 | 4.38 | 4.52 | 4.51 | 108700.0 | 4.23 |
| 2020-04-21 | 4.64 | 4.4 | 4.4 | 4.5 | 99400.0 | 4.22 |
| 2020-04-20 | 4.87 | 4.26 | 4.87 | 4.55 | 353000.0 | 4.26 |
| 2020-04-17 | 5.57 | 4.77 | 5.57 | 5.0 | 421400.0 | 4.68 |
| 2020-04-16 | 5.6 | 4.85 | 4.91 | 5.57 | 75400.0 | 5.22 |
| 2020-04-15 | 5.2 | 4.7 | 5.11 | 4.85 | 196900.0 | 4.54 |
| 2020-04-14 | 5.6 | 5.15 | 5.15 | 5.2 | 142800.0 | 4.87 |
| 2020-04-13 | 5.24 | 4.92 | 5.1 | 5.14 | 94600.0 | 4.82 |
| 2020-04-09 | 5.43 | 4.77 | 5.07 | 4.98 | 144200.0 | 4.67 |
| 2020-04-08 | 5.32 | 4.84 | 4.96 | 4.98 | 132900.0 | 4.67 |
| 2020-04-07 | 5.58 | 5.12 | 5.5 | 5.12 | 130600.0 | 4.8 |
| 2020-04-06 | 5.82 | 5.5 | 5.51 | 5.5 | 76300.0 | 5.15 |
| 2020-04-03 | 6.11 | 5.36 | 6.0 | 5.5 | 48200.0 | 5.15 |
| 2020-04-02 | 6.24 | 6.0 | 6.0 | 6.02 | 60300.0 | 5.64 |
| 2020-04-01 | 6.48 | 5.97 | 6.15 | 6.13 | 63200.0 | 5.74 |
| 2020-03-31 | 7.17 | 6.0 | 6.48 | 6.64 | 138600.0 | 6.22 |
| 2020-03-30 | 8.48 | 6.11 | 7.57 | 6.48 | 96800.0 | 6.07 |
| 2020-03-27 | 7.49 | 5.3 | 5.64 | 7.1 | 229600.0 | 6.65 |
| 2020-03-26 | 5.72 | 4.8 | 5.0 | 5.32 | 136000.0 | 4.98 |
| 2020-03-25 | 5.45 | 4.79 | 5.22 | 4.98 | 197400.0 | 4.67 |
| 2020-03-24 | 5.53 | 3.83 | 3.92 | 4.97 | 350700.0 | 4.66 |
| 2020-03-23 | 4.13 | 3.5 | 3.85 | 3.63 | 112600.0 | 3.4 |
| 2020-03-20 | 4.78 | 3.8 | 4.42 | 3.81 | 339100.0 | 3.57 |
| 2020-03-19 | 4.79 | 3.6 | 3.6 | 4.15 | 158900.0 | 3.89 |
| 2020-03-18 | 6.55 | 3.47 | 6.35 | 3.58 | 206000.0 | 3.35 |
| 2020-03-17 | 7.87 | 6.44 | 7.48 | 6.55 | 90200.0 | 6.14 |
| 2020-03-16 | 8.94 | 7.5 | 8.7 | 7.5 | 69000.0 | 7.03 |
| 2020-03-13 | 9.83 | 8.88 | 9.29 | 9.61 | 86700.0 | 9.0 |
| 2020-03-12 | 9.88 | 8.5 | 9.47 | 8.98 | 98700.0 | 8.41 |
| 2020-03-11 | 11.25 | 9.77 | 11.18 | 10.1 | 70700.0 | 9.46 |
| 2020-03-10 | 11.65 | 10.46 | 11.0 | 11.53 | 83400.0 | 10.8 |
| 2020-03-09 | 12.25 | 10.0 | 12.18 | 10.55 | 308800.0 | 9.88 |
| 2020-03-06 | 13.55 | 13.35 | 13.5 | 13.48 | 56500.0 | 12.63 |
| 2020-03-05 | 14.01 | 13.64 | 13.95 | 13.65 | 63700.0 | 12.79 |
| 2020-03-04 | 14.15 | 13.77 | 14.09 | 13.96 | 97700.0 | 13.08 |
| 2020-03-03 | 14.47 | 13.08 | 13.58 | 14.06 | 320400.0 | 13.17 |
| 2020-03-02 | 13.77 | 13.44 | 13.59 | 13.54 | 48400.0 | 12.69 |
| 2020-02-28 | 13.66 | 13.14 | 13.32 | 13.66 | 148100.0 | 12.8 |
| 2020-02-27 | 13.7 | 13.31 | 13.6 | 13.56 | 115800.0 | 12.7 |
| 2020-02-26 | 13.83 | 13.6 | 13.75 | 13.6 | 72100.0 | 12.74 |
| 2020-02-25 | 13.92 | 13.74 | 13.87 | 13.75 | 73100.0 | 12.88 |
| 2020-02-24 | 14.0 | 13.88 | 14.0 | 13.89 | 53400.0 | 13.01 |
| 2020-02-21 | 14.03 | 13.95 | 14.0 | 14.0 | 21500.0 | 13.12 |
| 2020-02-20 | 14.09 | 13.95 | 14.05 | 14.01 | 39200.0 | 13.13 |
| 2020-02-19 | 14.31 | 13.98 | 14.31 | 14.02 | 61400.0 | 13.14 |
| 2020-02-18 | 14.12 | 14.0 | 14.0 | 14.08 | 16500.0 | 13.19 |