| 名前 | Hersha Hospitality Trust Class A Common Shares of Beneficial Interest |
| ティッカー | HT |
| 国 | United States |
| 上場年 | 1999.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.25 | 8.53 | 8.53 | 9.25 | 602400.0 | 9.25 |
| 2021-02-12 | 8.85 | 8.53 | 8.67 | 8.54 | 283400.0 | 8.54 |
| 2021-02-11 | 8.92 | 8.46 | 8.62 | 8.73 | 431000.0 | 8.73 |
| 2021-02-10 | 8.7 | 8.41 | 8.43 | 8.65 | 266700.0 | 8.65 |
| 2021-02-09 | 8.58 | 8.15 | 8.37 | 8.43 | 468100.0 | 8.43 |
| 2021-02-08 | 8.37 | 8.09 | 8.16 | 8.31 | 280300.0 | 8.31 |
| 2021-02-05 | 8.25 | 7.95 | 8.2 | 8.1 | 213000.0 | 8.1 |
| 2021-02-04 | 8.17 | 7.95 | 7.95 | 8.13 | 271900.0 | 8.13 |
| 2021-02-03 | 8.14 | 7.75 | 8.06 | 7.99 | 298400.0 | 7.99 |
| 2021-02-02 | 8.02 | 7.64 | 7.85 | 7.92 | 351600.0 | 7.92 |
| 2021-02-01 | 7.82 | 7.51 | 7.64 | 7.74 | 325900.0 | 7.74 |
| 2021-01-29 | 8.02 | 7.54 | 8.01 | 7.64 | 579700.0 | 7.64 |
| 2021-01-28 | 8.39 | 7.81 | 7.86 | 8.08 | 491100.0 | 8.08 |
| 2021-01-27 | 7.98 | 7.69 | 7.75 | 7.76 | 506400.0 | 7.76 |
| 2021-01-26 | 8.13 | 7.64 | 8.11 | 7.87 | 497800.0 | 7.87 |
| 2021-01-25 | 8.17 | 7.6 | 7.82 | 7.95 | 494500.0 | 7.95 |
| 2021-01-22 | 7.87 | 7.52 | 7.76 | 7.82 | 322000.0 | 7.82 |
| 2021-01-21 | 8.13 | 7.73 | 8.07 | 7.8 | 410800.0 | 7.8 |
| 2021-01-20 | 8.21 | 7.93 | 8.03 | 7.98 | 353600.0 | 7.98 |
| 2021-01-19 | 8.22 | 7.76 | 8.1 | 8.04 | 296800.0 | 8.04 |
| 2021-01-15 | 8.3 | 7.8 | 8.29 | 8.0 | 428400.0 | 8.0 |
| 2021-01-14 | 8.57 | 8.3 | 8.3 | 8.41 | 293800.0 | 8.41 |
| 2021-01-13 | 8.35 | 7.92 | 7.92 | 8.24 | 288300.0 | 8.24 |
| 2021-01-12 | 8.01 | 7.66 | 7.66 | 7.95 | 306600.0 | 7.95 |
| 2021-01-11 | 7.82 | 7.47 | 7.7 | 7.7 | 285200.0 | 7.7 |
| 2021-01-08 | 8.02 | 7.72 | 7.93 | 7.85 | 264700.0 | 7.85 |
| 2021-01-07 | 8.29 | 7.71 | 8.29 | 7.93 | 343400.0 | 7.93 |
| 2021-01-06 | 8.42 | 7.64 | 7.71 | 8.16 | 568000.0 | 8.16 |
| 2021-01-05 | 7.68 | 7.46 | 7.47 | 7.47 | 378400.0 | 7.47 |
| 2021-01-04 | 7.89 | 7.44 | 7.89 | 7.49 | 486300.0 | 7.49 |
| 2020-12-31 | 7.98 | 7.74 | 7.93 | 7.89 | 302900.0 | 7.89 |
| 2020-12-30 | 8.16 | 7.88 | 7.92 | 7.92 | 417400.0 | 7.92 |
| 2020-12-29 | 8.24 | 7.92 | 8.18 | 7.99 | 321700.0 | 7.99 |
| 2020-12-28 | 8.42 | 8.11 | 8.11 | 8.18 | 405600.0 | 8.18 |
| 2020-12-24 | 8.19 | 7.88 | 8.04 | 8.02 | 221500.0 | 8.02 |
| 2020-12-23 | 8.16 | 7.8 | 7.8 | 8.1 | 212800.0 | 8.1 |
| 2020-12-22 | 8.04 | 7.72 | 8.04 | 7.76 | 331500.0 | 7.76 |
| 2020-12-21 | 8.17 | 7.68 | 7.94 | 8.04 | 384100.0 | 8.04 |
| 2020-12-18 | 8.52 | 8.15 | 8.32 | 8.22 | 534800.0 | 8.22 |
| 2020-12-17 | 8.58 | 8.18 | 8.56 | 8.4 | 255900.0 | 8.4 |
| 2020-12-16 | 8.72 | 8.33 | 8.45 | 8.5 | 327300.0 | 8.5 |
| 2020-12-15 | 8.45 | 8.07 | 8.25 | 8.43 | 312900.0 | 8.43 |
| 2020-12-14 | 8.64 | 8.11 | 8.45 | 8.2 | 367600.0 | 8.2 |
| 2020-12-11 | 8.87 | 8.4 | 8.78 | 8.42 | 271900.0 | 8.42 |
| 2020-12-10 | 9.04 | 8.7 | 8.92 | 8.9 | 346900.0 | 8.9 |
| 2020-12-09 | 9.1 | 8.65 | 8.9 | 8.81 | 319700.0 | 8.81 |
| 2020-12-08 | 9.22 | 8.47 | 8.51 | 8.85 | 455600.0 | 8.85 |
| 2020-12-07 | 9.32 | 8.58 | 9.32 | 8.62 | 587700.0 | 8.62 |
| 2020-12-04 | 9.45 | 8.77 | 8.83 | 9.4 | 549600.0 | 9.4 |
| 2020-12-03 | 8.98 | 8.33 | 8.38 | 8.77 | 532200.0 | 8.77 |
| 2020-12-02 | 8.37 | 8.06 | 8.1 | 8.28 | 458700.0 | 8.28 |
| 2020-12-01 | 8.48 | 8.01 | 8.26 | 8.11 | 425400.0 | 8.11 |
| 2020-11-30 | 8.7 | 8.1 | 8.51 | 8.1 | 898300.0 | 8.1 |
| 2020-11-27 | 8.76 | 8.4 | 8.73 | 8.56 | 241800.0 | 8.56 |
| 2020-11-25 | 8.77 | 8.25 | 8.77 | 8.62 | 770900.0 | 8.62 |
| 2020-11-24 | 9.32 | 8.11 | 8.2 | 8.8 | 1394800.0 | 8.8 |
| 2020-11-23 | 8.06 | 7.19 | 7.19 | 8.0 | 880900.0 | 8.0 |
| 2020-11-20 | 7.37 | 7.08 | 7.22 | 7.23 | 363900.0 | 7.23 |
| 2020-11-19 | 7.33 | 6.85 | 7.0 | 7.32 | 558800.0 | 7.32 |
| 2020-11-18 | 7.41 | 7.01 | 7.33 | 7.04 | 615300.0 | 7.04 |
| 2020-11-17 | 7.27 | 6.8 | 6.94 | 7.19 | 726800.0 | 7.19 |
| 2020-11-16 | 7.45 | 6.87 | 7.06 | 7.03 | 1040300.0 | 7.03 |
| 2020-11-13 | 6.74 | 6.07 | 6.12 | 6.68 | 797800.0 | 6.68 |
| 2020-11-12 | 6.11 | 5.86 | 6.05 | 6.02 | 490200.0 | 6.02 |
| 2020-11-11 | 6.9 | 6.11 | 6.9 | 6.2 | 794900.0 | 6.2 |
| 2020-11-10 | 7.53 | 6.91 | 7.22 | 6.97 | 1631000.0 | 6.97 |
| 2020-11-09 | 7.87 | 5.92 | 6.12 | 7.51 | 2894300.0 | 7.51 |
| 2020-11-06 | 5.18 | 4.86 | 5.12 | 4.95 | 340900.0 | 4.95 |
| 2020-11-05 | 5.17 | 4.97 | 4.98 | 5.15 | 253300.0 | 5.15 |
| 2020-11-04 | 5.13 | 4.91 | 5.13 | 4.94 | 309900.0 | 4.94 |
| 2020-11-03 | 5.25 | 5.05 | 5.05 | 5.16 | 417200.0 | 5.16 |
| 2020-11-02 | 5.0 | 4.9 | 4.97 | 4.93 | 355400.0 | 4.93 |
| 2020-10-30 | 5.12 | 4.84 | 5.02 | 4.9 | 368900.0 | 4.9 |
| 2020-10-29 | 5.06 | 4.7 | 4.8 | 5.05 | 347800.0 | 5.05 |
| 2020-10-28 | 4.93 | 4.8 | 4.9 | 4.83 | 449700.0 | 4.83 |
| 2020-10-27 | 5.16 | 5.0 | 5.14 | 5.0 | 368300.0 | 5.0 |
| 2020-10-26 | 5.23 | 5.01 | 5.22 | 5.13 | 293500.0 | 5.13 |
| 2020-10-23 | 5.55 | 5.25 | 5.42 | 5.3 | 430300.0 | 5.3 |
| 2020-10-22 | 5.45 | 5.13 | 5.15 | 5.4 | 349100.0 | 5.4 |
| 2020-10-21 | 5.24 | 5.05 | 5.14 | 5.19 | 305400.0 | 5.19 |
| 2020-10-20 | 5.14 | 5.0 | 5.04 | 5.09 | 737600.0 | 5.09 |
| 2020-10-19 | 5.18 | 4.96 | 5.11 | 4.98 | 536600.0 | 4.98 |
| 2020-10-16 | 5.34 | 5.03 | 5.2 | 5.07 | 325700.0 | 5.07 |
| 2020-10-15 | 5.22 | 5.0 | 5.09 | 5.19 | 295100.0 | 5.19 |
| 2020-10-14 | 5.28 | 5.12 | 5.24 | 5.12 | 351700.0 | 5.12 |
| 2020-10-13 | 5.42 | 5.2 | 5.41 | 5.25 | 412500.0 | 5.25 |
| 2020-10-12 | 5.6 | 5.42 | 5.56 | 5.5 | 457100.0 | 5.5 |
| 2020-10-09 | 5.58 | 5.45 | 5.58 | 5.56 | 295700.0 | 5.56 |
| 2020-10-08 | 5.55 | 5.36 | 5.43 | 5.54 | 363400.0 | 5.54 |
| 2020-10-07 | 5.56 | 5.36 | 5.53 | 5.48 | 413000.0 | 5.48 |
| 2020-10-06 | 5.72 | 5.45 | 5.6 | 5.47 | 297600.0 | 5.47 |
| 2020-10-05 | 5.83 | 5.35 | 5.68 | 5.56 | 423300.0 | 5.56 |
| 2020-10-02 | 5.73 | 5.39 | 5.47 | 5.72 | 334700.0 | 5.72 |
| 2020-10-01 | 5.68 | 5.41 | 5.54 | 5.66 | 566500.0 | 5.66 |
| 2020-09-30 | 5.76 | 5.37 | 5.61 | 5.54 | 396200.0 | 5.54 |
| 2020-09-29 | 5.66 | 5.42 | 5.65 | 5.56 | 345500.0 | 5.56 |
| 2020-09-28 | 5.85 | 5.44 | 5.5 | 5.68 | 414300.0 | 5.68 |
| 2020-09-25 | 5.42 | 5.16 | 5.19 | 5.38 | 280000.0 | 5.38 |
| 2020-09-24 | 5.39 | 4.98 | 5.1 | 5.19 | 589900.0 | 5.19 |
| 2020-09-23 | 5.62 | 5.1 | 5.44 | 5.12 | 371900.0 | 5.12 |
| 2020-09-22 | 5.68 | 5.33 | 5.53 | 5.38 | 638100.0 | 5.38 |
| 2020-09-21 | 5.76 | 5.47 | 5.72 | 5.53 | 1282100.0 | 5.53 |
| 2020-09-18 | 6.34 | 5.91 | 6.34 | 5.95 | 1361300.0 | 5.95 |
| 2020-09-17 | 6.39 | 6.17 | 6.33 | 6.31 | 465900.0 | 6.31 |
| 2020-09-16 | 6.47 | 6.09 | 6.37 | 6.39 | 565200.0 | 6.39 |
| 2020-09-15 | 6.63 | 6.12 | 6.15 | 6.39 | 618200.0 | 6.39 |
| 2020-09-14 | 6.2 | 5.88 | 6.02 | 6.14 | 616100.0 | 6.14 |
| 2020-09-11 | 6.14 | 5.73 | 6.13 | 5.92 | 667100.0 | 5.92 |
| 2020-09-10 | 6.42 | 6.12 | 6.3 | 6.13 | 494800.0 | 6.13 |
| 2020-09-09 | 6.49 | 6.22 | 6.49 | 6.25 | 442100.0 | 6.25 |
| 2020-09-08 | 6.62 | 6.37 | 6.62 | 6.44 | 501000.0 | 6.44 |
| 2020-09-04 | 6.76 | 6.31 | 6.59 | 6.71 | 813100.0 | 6.71 |
| 2020-09-03 | 6.73 | 6.3 | 6.3 | 6.46 | 691200.0 | 6.46 |
| 2020-09-02 | 6.45 | 6.24 | 6.34 | 6.39 | 462600.0 | 6.39 |
| 2020-09-01 | 6.52 | 6.21 | 6.34 | 6.39 | 710100.0 | 6.39 |
| 2020-08-31 | 6.77 | 6.38 | 6.77 | 6.43 | 642900.0 | 6.43 |
| 2020-08-28 | 6.86 | 6.5 | 6.68 | 6.81 | 664200.0 | 6.81 |
| 2020-08-27 | 6.9 | 6.4 | 6.4 | 6.6 | 501600.0 | 6.6 |
| 2020-08-26 | 6.78 | 6.26 | 6.64 | 6.43 | 487800.0 | 6.43 |
| 2020-08-25 | 6.94 | 6.6 | 6.81 | 6.75 | 695200.0 | 6.75 |
| 2020-08-24 | 6.82 | 5.91 | 6.16 | 6.81 | 1093800.0 | 6.81 |
| 2020-08-21 | 6.45 | 6.07 | 6.36 | 6.1 | 495000.0 | 6.1 |
| 2020-08-20 | 6.53 | 6.15 | 6.26 | 6.44 | 453100.0 | 6.44 |
| 2020-08-19 | 6.57 | 6.14 | 6.28 | 6.38 | 595500.0 | 6.38 |
| 2020-08-18 | 6.58 | 6.25 | 6.58 | 6.25 | 765400.0 | 6.25 |
| 2020-08-17 | 6.79 | 6.54 | 6.77 | 6.54 | 687900.0 | 6.54 |
| 2020-08-14 | 6.85 | 6.51 | 6.7 | 6.81 | 730300.0 | 6.81 |
| 2020-08-13 | 7.29 | 6.78 | 7.09 | 6.8 | 639100.0 | 6.8 |
| 2020-08-12 | 7.31 | 6.81 | 7.21 | 7.15 | 1232700.0 | 7.15 |
| 2020-08-11 | 7.63 | 7.0 | 7.55 | 7.2 | 1589700.0 | 7.2 |
| 2020-08-10 | 7.32 | 6.34 | 6.7 | 7.24 | 2317500.0 | 7.24 |
| 2020-08-07 | 6.63 | 5.96 | 6.58 | 6.6 | 1416900.0 | 6.6 |
| 2020-08-06 | 6.66 | 5.74 | 6.1 | 6.42 | 2467400.0 | 6.42 |
| 2020-08-05 | 5.79 | 5.25 | 5.5 | 5.53 | 1397000.0 | 5.53 |
| 2020-08-04 | 5.36 | 4.76 | 4.77 | 5.3 | 840200.0 | 5.3 |
| 2020-08-03 | 4.8 | 4.57 | 4.76 | 4.77 | 465300.0 | 4.77 |
| 2020-07-31 | 4.91 | 4.72 | 4.88 | 4.76 | 644400.0 | 4.76 |
| 2020-07-30 | 5.1 | 4.87 | 5.05 | 4.91 | 426400.0 | 4.91 |
| 2020-07-29 | 5.24 | 4.82 | 5.02 | 5.19 | 445500.0 | 5.19 |
| 2020-07-28 | 5.16 | 4.81 | 4.82 | 4.95 | 480900.0 | 4.95 |
| 2020-07-27 | 5.02 | 4.82 | 4.93 | 4.86 | 312400.0 | 4.86 |
| 2020-07-24 | 5.1 | 4.91 | 5.06 | 4.93 | 326800.0 | 4.93 |
| 2020-07-23 | 5.12 | 4.92 | 5.06 | 5.08 | 631800.0 | 5.08 |
| 2020-07-22 | 5.45 | 5.1 | 5.29 | 5.11 | 501900.0 | 5.11 |
| 2020-07-21 | 5.54 | 5.28 | 5.3 | 5.42 | 390200.0 | 5.42 |
| 2020-07-20 | 5.53 | 5.16 | 5.47 | 5.18 | 502700.0 | 5.18 |
| 2020-07-17 | 5.71 | 5.45 | 5.71 | 5.54 | 516600.0 | 5.54 |
| 2020-07-16 | 5.71 | 5.4 | 5.54 | 5.69 | 501900.0 | 5.69 |
| 2020-07-15 | 5.89 | 5.45 | 5.45 | 5.75 | 1463300.0 | 5.75 |
| 2020-07-14 | 5.7 | 5.11 | 5.67 | 5.16 | 920800.0 | 5.16 |
| 2020-07-13 | 5.75 | 5.21 | 5.65 | 5.5 | 581100.0 | 5.5 |
| 2020-07-10 | 5.55 | 5.01 | 5.01 | 5.52 | 631300.0 | 5.52 |
| 2020-07-09 | 5.22 | 4.92 | 5.22 | 5.06 | 601200.0 | 5.06 |
| 2020-07-08 | 5.33 | 5.04 | 5.25 | 5.27 | 691800.0 | 5.27 |
| 2020-07-07 | 5.5 | 5.25 | 5.5 | 5.28 | 627600.0 | 5.28 |
| 2020-07-06 | 5.85 | 5.47 | 5.69 | 5.64 | 567100.0 | 5.64 |
| 2020-07-02 | 6.04 | 5.42 | 5.91 | 5.45 | 426500.0 | 5.45 |
| 2020-07-01 | 6.12 | 5.65 | 5.73 | 5.75 | 451600.0 | 5.75 |
| 2020-06-30 | 6.0 | 5.67 | 5.83 | 5.76 | 484500.0 | 5.76 |
| 2020-06-29 | 5.98 | 5.44 | 5.5 | 5.85 | 672600.0 | 5.85 |
| 2020-06-26 | 5.73 | 5.34 | 5.65 | 5.43 | 869500.0 | 5.43 |
| 2020-06-25 | 6.2 | 5.51 | 5.78 | 5.69 | 1293600.0 | 5.69 |
| 2020-06-24 | 5.85 | 5.49 | 5.77 | 5.63 | 878900.0 | 5.63 |
| 2020-06-23 | 6.29 | 5.84 | 6.18 | 5.96 | 1149000.0 | 5.96 |
| 2020-06-22 | 6.23 | 5.93 | 6.23 | 6.11 | 916800.0 | 6.11 |
| 2020-06-19 | 6.64 | 6.06 | 6.58 | 6.23 | 2246600.0 | 6.23 |
| 2020-06-18 | 6.82 | 6.34 | 6.55 | 6.49 | 772200.0 | 6.49 |
| 2020-06-17 | 7.58 | 6.78 | 7.51 | 6.82 | 1052600.0 | 6.82 |
| 2020-06-16 | 7.86 | 7.0 | 7.86 | 7.24 | 542100.0 | 7.24 |
| 2020-06-15 | 7.56 | 6.5 | 6.76 | 7.08 | 1266800.0 | 7.08 |
| 2020-06-12 | 7.36 | 6.71 | 7.27 | 7.31 | 1003900.0 | 7.31 |
| 2020-06-11 | 7.44 | 6.52 | 7.03 | 6.56 | 1264600.0 | 6.56 |
| 2020-06-10 | 8.81 | 7.31 | 8.8 | 7.96 | 1607300.0 | 7.96 |
| 2020-06-09 | 9.78 | 8.75 | 9.58 | 8.83 | 1357900.0 | 8.83 |
| 2020-06-08 | 10.29 | 9.36 | 9.86 | 10.07 | 2028000.0 | 10.07 |
| 2020-06-05 | 9.5 | 7.48 | 7.48 | 9.09 | 2744600.0 | 9.09 |
| 2020-06-04 | 6.99 | 5.81 | 5.88 | 6.8 | 1104300.0 | 6.8 |
| 2020-06-03 | 6.05 | 5.42 | 5.42 | 5.89 | 705100.0 | 5.89 |
| 2020-06-02 | 5.5 | 5.29 | 5.32 | 5.29 | 548500.0 | 5.29 |
| 2020-06-01 | 5.49 | 4.96 | 5.02 | 5.21 | 683800.0 | 5.21 |
| 2020-05-29 | 5.27 | 5.0 | 5.25 | 5.04 | 1254600.0 | 5.04 |
| 2020-05-28 | 5.84 | 5.26 | 5.82 | 5.36 | 939700.0 | 5.36 |
| 2020-05-27 | 5.74 | 5.26 | 5.47 | 5.65 | 909600.0 | 5.65 |
| 2020-05-26 | 5.24 | 4.92 | 4.95 | 5.22 | 716300.0 | 5.22 |
| 2020-05-22 | 4.76 | 4.54 | 4.75 | 4.7 | 318200.0 | 4.7 |
| 2020-05-21 | 4.86 | 4.61 | 4.66 | 4.81 | 450800.0 | 4.81 |
| 2020-05-20 | 5.0 | 4.73 | 4.73 | 4.84 | 517800.0 | 4.84 |
| 2020-05-19 | 4.98 | 4.53 | 4.9 | 4.66 | 668400.0 | 4.66 |
| 2020-05-18 | 4.83 | 4.36 | 4.45 | 4.82 | 1227900.0 | 4.82 |
| 2020-05-15 | 4.15 | 3.94 | 4.13 | 4.09 | 1702000.0 | 4.09 |
| 2020-05-14 | 4.25 | 3.62 | 3.75 | 4.18 | 710400.0 | 4.18 |
| 2020-05-13 | 4.14 | 3.75 | 4.14 | 3.91 | 876500.0 | 3.91 |
| 2020-05-12 | 4.63 | 4.17 | 4.59 | 4.19 | 755700.0 | 4.19 |
| 2020-05-11 | 4.75 | 4.21 | 4.65 | 4.49 | 709400.0 | 4.49 |
| 2020-05-08 | 4.85 | 4.49 | 4.66 | 4.74 | 659500.0 | 4.74 |
| 2020-05-07 | 4.63 | 4.02 | 4.08 | 4.51 | 692600.0 | 4.51 |
| 2020-05-06 | 4.77 | 4.3 | 4.77 | 4.35 | 587300.0 | 4.35 |
| 2020-05-05 | 4.99 | 4.73 | 4.87 | 4.76 | 629300.0 | 4.76 |
| 2020-05-04 | 4.98 | 4.57 | 4.84 | 4.64 | 493500.0 | 4.64 |
| 2020-05-01 | 5.25 | 4.68 | 5.02 | 5.11 | 736900.0 | 5.11 |
| 2020-04-30 | 5.63 | 5.11 | 5.61 | 5.23 | 923600.0 | 5.23 |
| 2020-04-29 | 6.05 | 5.37 | 5.47 | 5.6 | 1450000.0 | 5.6 |
| 2020-04-28 | 5.15 | 4.74 | 4.95 | 4.97 | 574000.0 | 4.97 |
| 2020-04-27 | 4.89 | 4.27 | 4.43 | 4.75 | 763000.0 | 4.75 |
| 2020-04-24 | 4.51 | 4.11 | 4.42 | 4.4 | 557200.0 | 4.4 |
| 2020-04-23 | 4.7 | 4.32 | 4.5 | 4.34 | 771000.0 | 4.34 |
| 2020-04-22 | 4.97 | 4.39 | 4.96 | 4.53 | 635400.0 | 4.53 |
| 2020-04-21 | 5.12 | 4.55 | 4.55 | 4.75 | 995000.0 | 4.75 |
| 2020-04-20 | 5.0 | 4.55 | 4.78 | 4.86 | 542300.0 | 4.86 |
| 2020-04-17 | 5.4 | 5.0 | 5.27 | 5.02 | 713100.0 | 5.02 |
| 2020-04-16 | 5.23 | 4.61 | 5.13 | 4.8 | 661200.0 | 4.8 |
| 2020-04-15 | 5.37 | 4.97 | 5.15 | 5.11 | 615300.0 | 5.11 |
| 2020-04-14 | 5.9 | 5.12 | 5.4 | 5.54 | 1380600.0 | 5.54 |
| 2020-04-13 | 5.39 | 4.83 | 5.36 | 5.23 | 1318600.0 | 5.23 |
| 2020-04-09 | 5.49 | 4.13 | 4.13 | 5.36 | 2277400.0 | 5.36 |
| 2020-04-08 | 3.91 | 3.66 | 3.9 | 3.9 | 772100.0 | 3.9 |
| 2020-04-07 | 4.03 | 3.56 | 3.61 | 3.74 | 1462800.0 | 3.74 |
| 2020-04-06 | 3.75 | 3.01 | 3.01 | 3.41 | 1051100.0 | 3.41 |
| 2020-04-03 | 3.07 | 2.7 | 3.07 | 2.84 | 1046700.0 | 2.84 |
| 2020-04-02 | 3.31 | 2.95 | 3.09 | 3.0 | 682900.0 | 3.0 |
| 2020-04-01 | 3.35 | 2.97 | 3.35 | 3.09 | 782900.0 | 3.09 |
| 2020-03-31 | 3.59 | 3.25 | 3.25 | 3.58 | 797400.0 | 3.58 |
| 2020-03-30 | 3.85 | 3.3 | 3.85 | 3.39 | 859400.0 | 3.39 |
| 2020-03-27 | 4.31 | 3.93 | 4.3 | 4.06 | 750900.0 | 3.78 |
| 2020-03-26 | 5.29 | 4.23 | 4.27 | 4.45 | 1318600.0 | 4.14 |
| 2020-03-25 | 4.35 | 3.23 | 3.4 | 4.21 | 1838500.0 | 3.92 |
| 2020-03-24 | 3.52 | 3.0 | 3.06 | 3.13 | 1532700.0 | 2.91 |
| 2020-03-23 | 2.8 | 2.5 | 2.63 | 2.69 | 1694600.0 | 2.5 |
| 2020-03-20 | 3.4 | 2.54 | 3.38 | 2.61 | 3588100.0 | 2.43 |
| 2020-03-19 | 3.32 | 2.35 | 2.76 | 3.32 | 2163400.0 | 3.09 |
| 2020-03-18 | 3.56 | 2.29 | 3.53 | 2.58 | 2026300.0 | 2.4 |
| 2020-03-17 | 4.46 | 3.71 | 4.15 | 3.79 | 1704600.0 | 3.53 |
| 2020-03-16 | 4.85 | 4.07 | 4.85 | 4.1 | 1206500.0 | 3.82 |
| 2020-03-13 | 5.99 | 5.0 | 5.88 | 5.32 | 1200500.0 | 4.95 |
| 2020-03-12 | 6.54 | 5.06 | 6.54 | 5.34 | 1584300.0 | 4.97 |
| 2020-03-11 | 8.0 | 7.09 | 7.8 | 7.22 | 1298600.0 | 6.72 |
| 2020-03-10 | 8.76 | 7.57 | 8.75 | 8.04 | 1152500.0 | 7.49 |
| 2020-03-09 | 10.0 | 8.23 | 10.0 | 8.25 | 1034700.0 | 7.68 |
| 2020-03-06 | 10.94 | 10.07 | 10.68 | 10.5 | 1333300.0 | 9.78 |
| 2020-03-05 | 11.53 | 10.86 | 11.53 | 10.89 | 1660400.0 | 10.14 |
| 2020-03-04 | 11.9 | 11.35 | 11.46 | 11.9 | 748700.0 | 11.08 |
| 2020-03-03 | 12.24 | 11.23 | 11.91 | 11.31 | 648700.0 | 10.53 |
| 2020-03-02 | 11.97 | 11.43 | 11.78 | 11.89 | 708900.0 | 11.07 |
| 2020-02-28 | 11.93 | 11.49 | 11.61 | 11.53 | 1352400.0 | 10.73 |
| 2020-02-27 | 12.47 | 11.63 | 11.82 | 11.82 | 1567900.0 | 11.0 |
| 2020-02-26 | 12.21 | 11.97 | 12.0 | 12.07 | 992700.0 | 11.24 |
| 2020-02-25 | 13.48 | 11.89 | 13.42 | 11.96 | 1488700.0 | 11.14 |
| 2020-02-24 | 13.9 | 13.22 | 13.84 | 13.43 | 785200.0 | 12.5 |
| 2020-02-21 | 14.34 | 14.15 | 14.26 | 14.16 | 447400.0 | 13.18 |
| 2020-02-20 | 14.3 | 14.13 | 14.15 | 14.27 | 289600.0 | 13.29 |
| 2020-02-19 | 14.25 | 13.9 | 14.2 | 14.11 | 490600.0 | 13.14 |
| 2020-02-18 | 14.26 | 14.0 | 14.02 | 14.15 | 402700.0 | 13.17 |