| 名前 | Infinera Corporation Common Stock |
| ティッカー | INFN |
| 国 | United States |
| 上場年 | 2007.0 |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.92 | 10.62 | 10.76 | 10.68 | 1526200.0 | 10.68 |
| 2021-02-12 | 10.78 | 10.33 | 10.36 | 10.7 | 2361100.0 | 10.7 |
| 2021-02-11 | 10.6 | 10.19 | 10.49 | 10.4 | 2283500.0 | 10.4 |
| 2021-02-10 | 10.96 | 10.21 | 10.72 | 10.45 | 3017200.0 | 10.45 |
| 2021-02-09 | 10.51 | 10.02 | 10.16 | 10.47 | 2681700.0 | 10.47 |
| 2021-02-08 | 10.15 | 9.88 | 10.01 | 10.08 | 2129200.0 | 10.08 |
| 2021-02-05 | 9.91 | 9.58 | 9.65 | 9.91 | 1789600.0 | 9.91 |
| 2021-02-04 | 9.65 | 9.44 | 9.6 | 9.6 | 2375200.0 | 9.6 |
| 2021-02-03 | 9.95 | 9.5 | 9.91 | 9.62 | 2554900.0 | 9.62 |
| 2021-02-02 | 10.07 | 9.49 | 10.01 | 9.71 | 5704100.0 | 9.71 |
| 2021-02-01 | 10.25 | 9.71 | 9.96 | 10.0 | 2228000.0 | 10.0 |
| 2021-01-29 | 10.53 | 9.76 | 10.14 | 9.85 | 2756700.0 | 9.85 |
| 2021-01-28 | 10.18 | 9.65 | 10.16 | 10.01 | 2822700.0 | 10.01 |
| 2021-01-27 | 10.95 | 9.48 | 9.6 | 10.27 | 8064200.0 | 10.27 |
| 2021-01-26 | 9.75 | 9.33 | 9.64 | 9.73 | 2283400.0 | 9.73 |
| 2021-01-25 | 9.99 | 9.59 | 9.84 | 9.69 | 2271000.0 | 9.69 |
| 2021-01-22 | 9.73 | 9.38 | 9.49 | 9.73 | 1371400.0 | 9.73 |
| 2021-01-21 | 9.82 | 9.51 | 9.64 | 9.65 | 1714100.0 | 9.65 |
| 2021-01-20 | 10.18 | 9.46 | 10.18 | 9.59 | 2357200.0 | 9.59 |
| 2021-01-19 | 9.99 | 9.49 | 9.75 | 9.9 | 2048600.0 | 9.9 |
| 2021-01-15 | 9.93 | 9.52 | 9.77 | 9.62 | 2047700.0 | 9.62 |
| 2021-01-14 | 9.89 | 9.36 | 9.36 | 9.74 | 2610400.0 | 9.74 |
| 2021-01-13 | 9.94 | 9.24 | 9.7 | 9.27 | 2593900.0 | 9.27 |
| 2021-01-12 | 9.86 | 9.45 | 9.48 | 9.66 | 2262800.0 | 9.66 |
| 2021-01-11 | 9.59 | 9.0 | 9.08 | 9.41 | 3187100.0 | 9.41 |
| 2021-01-08 | 9.93 | 9.1 | 9.73 | 9.2 | 6178800.0 | 9.2 |
| 2021-01-07 | 10.09 | 9.44 | 9.85 | 9.79 | 3393300.0 | 9.79 |
| 2021-01-06 | 10.32 | 9.57 | 10.22 | 9.74 | 5392000.0 | 9.74 |
| 2021-01-05 | 10.55 | 10.29 | 10.29 | 10.32 | 2703800.0 | 10.32 |
| 2021-01-04 | 10.6 | 10.11 | 10.51 | 10.3 | 3358300.0 | 10.3 |
| 2020-12-31 | 10.65 | 10.44 | 10.58 | 10.48 | 1741800.0 | 10.48 |
| 2020-12-30 | 10.78 | 10.54 | 10.68 | 10.62 | 1264500.0 | 10.62 |
| 2020-12-29 | 11.02 | 10.34 | 10.96 | 10.63 | 2619300.0 | 10.63 |
| 2020-12-28 | 11.43 | 10.73 | 11.14 | 10.94 | 2486800.0 | 10.94 |
| 2020-12-24 | 11.09 | 10.87 | 11.05 | 10.97 | 1137900.0 | 10.97 |
| 2020-12-23 | 11.47 | 10.83 | 11.47 | 11.03 | 2607700.0 | 11.03 |
| 2020-12-22 | 11.51 | 11.09 | 11.13 | 11.3 | 5032200.0 | 11.3 |
| 2020-12-21 | 11.18 | 10.64 | 11.01 | 11.04 | 5401100.0 | 11.04 |
| 2020-12-18 | 11.2 | 10.42 | 10.47 | 11.19 | 8416600.0 | 11.19 |
| 2020-12-17 | 10.65 | 10.14 | 10.17 | 10.32 | 5000800.0 | 10.32 |
| 2020-12-16 | 10.33 | 10.06 | 10.16 | 10.1 | 2222700.0 | 10.1 |
| 2020-12-15 | 10.37 | 9.76 | 9.78 | 10.21 | 4714500.0 | 10.21 |
| 2020-12-14 | 10.01 | 9.5 | 9.54 | 9.78 | 4615400.0 | 9.78 |
| 2020-12-11 | 9.49 | 8.78 | 8.93 | 9.42 | 4696100.0 | 9.42 |
| 2020-12-10 | 9.04 | 8.4 | 8.41 | 9.02 | 2788500.0 | 9.02 |
| 2020-12-09 | 9.38 | 8.53 | 9.36 | 8.54 | 3180900.0 | 8.54 |
| 2020-12-08 | 9.28 | 8.93 | 8.98 | 9.27 | 4865800.0 | 9.27 |
| 2020-12-07 | 8.98 | 8.78 | 8.84 | 8.96 | 3090300.0 | 8.96 |
| 2020-12-04 | 8.82 | 8.56 | 8.78 | 8.78 | 4969600.0 | 8.78 |
| 2020-12-03 | 8.7 | 8.1 | 8.25 | 8.57 | 5249000.0 | 8.57 |
| 2020-12-02 | 8.39 | 8.17 | 8.27 | 8.25 | 2883000.0 | 8.25 |
| 2020-12-01 | 8.63 | 8.24 | 8.59 | 8.31 | 2383900.0 | 8.31 |
| 2020-11-30 | 8.8 | 8.28 | 8.67 | 8.46 | 3280100.0 | 8.46 |
| 2020-11-27 | 8.59 | 8.43 | 8.5 | 8.5 | 1600500.0 | 8.5 |
| 2020-11-25 | 8.5 | 8.22 | 8.45 | 8.42 | 2505600.0 | 8.42 |
| 2020-11-24 | 8.49 | 8.22 | 8.4 | 8.37 | 3574700.0 | 8.37 |
| 2020-11-23 | 8.3 | 7.93 | 8.1 | 8.24 | 4527700.0 | 8.24 |
| 2020-11-20 | 7.85 | 7.4 | 7.48 | 7.84 | 5360400.0 | 7.84 |
| 2020-11-19 | 7.17 | 6.8 | 6.98 | 7.16 | 1385800.0 | 7.16 |
| 2020-11-18 | 7.13 | 6.88 | 6.96 | 6.99 | 1972600.0 | 6.99 |
| 2020-11-17 | 6.91 | 6.78 | 6.86 | 6.88 | 965800.0 | 6.88 |
| 2020-11-16 | 6.99 | 6.83 | 6.96 | 6.91 | 2063800.0 | 6.91 |
| 2020-11-13 | 6.99 | 6.78 | 6.88 | 6.86 | 1440600.0 | 6.86 |
| 2020-11-12 | 6.94 | 6.48 | 6.92 | 6.81 | 1667500.0 | 6.81 |
| 2020-11-11 | 7.31 | 6.87 | 7.21 | 6.97 | 1400700.0 | 6.97 |
| 2020-11-10 | 7.25 | 6.88 | 7.04 | 7.17 | 2945300.0 | 7.17 |
| 2020-11-09 | 7.2 | 6.82 | 7.1 | 7.04 | 3861200.0 | 7.04 |
| 2020-11-06 | 7.25 | 6.63 | 7.21 | 6.7 | 3563700.0 | 6.7 |
| 2020-11-05 | 7.17 | 6.56 | 6.7 | 7.15 | 3118700.0 | 7.15 |
| 2020-11-04 | 6.6 | 6.32 | 6.48 | 6.53 | 1186700.0 | 6.53 |
| 2020-11-03 | 6.6 | 6.26 | 6.29 | 6.41 | 1866200.0 | 6.41 |
| 2020-11-02 | 6.42 | 6.03 | 6.3 | 6.17 | 1574800.0 | 6.17 |
| 2020-10-30 | 6.52 | 6.21 | 6.49 | 6.26 | 1189400.0 | 6.26 |
| 2020-10-29 | 6.53 | 6.31 | 6.43 | 6.5 | 1538400.0 | 6.5 |
| 2020-10-28 | 6.55 | 6.32 | 6.47 | 6.36 | 1161300.0 | 6.36 |
| 2020-10-27 | 6.89 | 6.6 | 6.73 | 6.66 | 1002400.0 | 6.66 |
| 2020-10-26 | 6.77 | 6.52 | 6.63 | 6.71 | 1185700.0 | 6.71 |
| 2020-10-23 | 6.74 | 6.56 | 6.7 | 6.68 | 1334900.0 | 6.68 |
| 2020-10-22 | 6.68 | 6.4 | 6.52 | 6.65 | 1480200.0 | 6.65 |
| 2020-10-21 | 6.7 | 6.51 | 6.51 | 6.52 | 1010400.0 | 6.52 |
| 2020-10-20 | 6.9 | 6.49 | 6.8 | 6.51 | 1266300.0 | 6.51 |
| 2020-10-19 | 6.94 | 6.74 | 6.77 | 6.77 | 1159900.0 | 6.77 |
| 2020-10-16 | 6.82 | 6.66 | 6.72 | 6.69 | 1085600.0 | 6.69 |
| 2020-10-15 | 6.75 | 6.52 | 6.56 | 6.73 | 925900.0 | 6.73 |
| 2020-10-14 | 6.83 | 6.65 | 6.78 | 6.67 | 1393900.0 | 6.67 |
| 2020-10-13 | 6.79 | 6.65 | 6.7 | 6.7 | 696100.0 | 6.7 |
| 2020-10-12 | 7.0 | 6.73 | 6.98 | 6.78 | 1434800.0 | 6.78 |
| 2020-10-09 | 6.99 | 6.69 | 6.77 | 6.94 | 2107000.0 | 6.94 |
| 2020-10-08 | 6.9 | 6.5 | 6.57 | 6.77 | 1993400.0 | 6.77 |
| 2020-10-07 | 6.5 | 6.35 | 6.48 | 6.45 | 1252000.0 | 6.45 |
| 2020-10-06 | 6.42 | 6.22 | 6.22 | 6.31 | 1653000.0 | 6.31 |
| 2020-10-05 | 6.29 | 6.18 | 6.2 | 6.28 | 1224500.0 | 6.28 |
| 2020-10-02 | 6.15 | 5.93 | 5.95 | 6.13 | 1041800.0 | 6.13 |
| 2020-10-01 | 6.25 | 6.05 | 6.24 | 6.13 | 1201300.0 | 6.13 |
| 2020-09-30 | 6.27 | 6.09 | 6.19 | 6.16 | 1599600.0 | 6.16 |
| 2020-09-29 | 6.26 | 5.94 | 5.96 | 6.19 | 1429300.0 | 6.19 |
| 2020-09-28 | 6.0 | 5.89 | 5.98 | 5.96 | 1108300.0 | 5.96 |
| 2020-09-25 | 5.98 | 5.78 | 5.86 | 5.84 | 1269500.0 | 5.84 |
| 2020-09-24 | 5.96 | 5.79 | 5.84 | 5.87 | 2910600.0 | 5.87 |
| 2020-09-23 | 6.3 | 5.9 | 6.17 | 5.91 | 3029100.0 | 5.91 |
| 2020-09-22 | 6.27 | 6.01 | 6.27 | 6.19 | 1504000.0 | 6.19 |
| 2020-09-21 | 6.26 | 5.97 | 6.03 | 6.2 | 2873300.0 | 6.2 |
| 2020-09-18 | 6.38 | 6.16 | 6.3 | 6.21 | 2961800.0 | 6.21 |
| 2020-09-17 | 6.3 | 6.13 | 6.21 | 6.24 | 3715500.0 | 6.24 |
| 2020-09-16 | 6.5 | 6.29 | 6.39 | 6.3 | 1780900.0 | 6.3 |
| 2020-09-15 | 6.52 | 6.36 | 6.49 | 6.4 | 1640900.0 | 6.4 |
| 2020-09-14 | 6.42 | 6.31 | 6.33 | 6.4 | 2041500.0 | 6.4 |
| 2020-09-11 | 6.28 | 6.11 | 6.15 | 6.26 | 2508300.0 | 6.26 |
| 2020-09-10 | 6.41 | 6.07 | 6.32 | 6.11 | 2369700.0 | 6.11 |
| 2020-09-09 | 6.36 | 6.03 | 6.12 | 6.26 | 4058800.0 | 6.26 |
| 2020-09-08 | 6.26 | 6.0 | 6.03 | 6.0 | 2340800.0 | 6.0 |
| 2020-09-04 | 6.53 | 6.01 | 6.51 | 6.28 | 3061000.0 | 6.28 |
| 2020-09-03 | 6.77 | 5.76 | 6.63 | 6.38 | 10587600.0 | 6.38 |
| 2020-09-02 | 7.52 | 7.27 | 7.4 | 7.32 | 2463800.0 | 7.32 |
| 2020-09-01 | 7.35 | 7.21 | 7.32 | 7.26 | 1911300.0 | 7.26 |
| 2020-08-31 | 7.42 | 7.21 | 7.37 | 7.29 | 1790300.0 | 7.29 |
| 2020-08-28 | 7.48 | 7.33 | 7.35 | 7.4 | 1069300.0 | 7.4 |
| 2020-08-27 | 7.44 | 7.22 | 7.44 | 7.32 | 1586700.0 | 7.32 |
| 2020-08-26 | 7.54 | 7.36 | 7.5 | 7.47 | 2514900.0 | 7.47 |
| 2020-08-25 | 7.53 | 7.32 | 7.43 | 7.5 | 2085900.0 | 7.5 |
| 2020-08-24 | 7.75 | 7.33 | 7.64 | 7.43 | 3235400.0 | 7.43 |
| 2020-08-21 | 7.75 | 7.5 | 7.73 | 7.6 | 1881900.0 | 7.6 |
| 2020-08-20 | 8.02 | 7.66 | 7.85 | 7.75 | 3154600.0 | 7.75 |
| 2020-08-19 | 8.14 | 7.9 | 8.07 | 7.93 | 2241600.0 | 7.93 |
| 2020-08-18 | 8.22 | 8.02 | 8.12 | 8.1 | 3009600.0 | 8.1 |
| 2020-08-17 | 8.68 | 8.11 | 8.38 | 8.19 | 4335400.0 | 8.19 |
| 2020-08-14 | 8.3 | 7.91 | 8.2 | 7.99 | 1620200.0 | 7.99 |
| 2020-08-13 | 8.48 | 8.03 | 8.2 | 8.2 | 2997800.0 | 8.2 |
| 2020-08-12 | 8.33 | 8.11 | 8.25 | 8.2 | 2876900.0 | 8.2 |
| 2020-08-11 | 8.49 | 8.03 | 8.06 | 8.19 | 4064300.0 | 8.19 |
| 2020-08-10 | 8.4 | 7.81 | 8.4 | 8.03 | 4623600.0 | 8.03 |
| 2020-08-07 | 8.89 | 8.15 | 8.8 | 8.32 | 4335100.0 | 8.32 |
| 2020-08-06 | 9.25 | 8.34 | 8.4 | 8.96 | 13381400.0 | 8.96 |
| 2020-08-05 | 8.36 | 7.75 | 8.16 | 7.8 | 5448000.0 | 7.8 |
| 2020-08-04 | 8.29 | 7.92 | 8.02 | 8.11 | 2461200.0 | 8.11 |
| 2020-08-03 | 8.08 | 7.83 | 7.99 | 8.02 | 2732500.0 | 8.02 |
| 2020-07-31 | 8.04 | 7.8 | 8.02 | 7.89 | 2131700.0 | 7.89 |
| 2020-07-30 | 8.01 | 7.68 | 7.94 | 7.97 | 1919800.0 | 7.97 |
| 2020-07-29 | 8.14 | 7.62 | 7.74 | 8.06 | 3513000.0 | 8.06 |
| 2020-07-28 | 8.04 | 7.68 | 7.85 | 7.69 | 5517500.0 | 7.69 |
| 2020-07-27 | 7.97 | 7.65 | 7.8 | 7.93 | 4384800.0 | 7.93 |
| 2020-07-24 | 7.79 | 7.57 | 7.7 | 7.7 | 3403400.0 | 7.7 |
| 2020-07-23 | 7.84 | 7.51 | 7.6 | 7.8 | 4235600.0 | 7.8 |
| 2020-07-22 | 7.63 | 7.14 | 7.15 | 7.58 | 5288000.0 | 7.58 |
| 2020-07-21 | 7.24 | 6.8 | 7.06 | 7.13 | 4733000.0 | 7.13 |
| 2020-07-20 | 7.2 | 6.47 | 6.5 | 7.04 | 7544800.0 | 7.04 |
| 2020-07-17 | 6.42 | 6.16 | 6.17 | 6.39 | 2317200.0 | 6.39 |
| 2020-07-16 | 6.15 | 5.96 | 6.14 | 6.11 | 1786900.0 | 6.11 |
| 2020-07-15 | 6.27 | 6.08 | 6.21 | 6.21 | 1909100.0 | 6.21 |
| 2020-07-14 | 6.1 | 5.82 | 5.87 | 6.09 | 1824300.0 | 6.09 |
| 2020-07-13 | 6.33 | 5.82 | 6.26 | 5.85 | 3375700.0 | 5.85 |
| 2020-07-10 | 6.28 | 6.09 | 6.28 | 6.14 | 1438400.0 | 6.14 |
| 2020-07-09 | 6.3 | 6.09 | 6.13 | 6.27 | 1783200.0 | 6.27 |
| 2020-07-08 | 6.17 | 5.94 | 6.03 | 6.12 | 1563900.0 | 6.12 |
| 2020-07-07 | 6.3 | 5.99 | 6.18 | 6.01 | 1796900.0 | 6.01 |
| 2020-07-06 | 6.34 | 6.02 | 6.02 | 6.25 | 2365100.0 | 6.25 |
| 2020-07-02 | 6.35 | 5.9 | 6.3 | 5.91 | 2946100.0 | 5.91 |
| 2020-07-01 | 6.38 | 6.01 | 6.02 | 6.16 | 2749700.0 | 6.16 |
| 2020-06-30 | 5.98 | 5.77 | 5.85 | 5.92 | 2948400.0 | 5.92 |
| 2020-06-29 | 6.09 | 5.78 | 6.02 | 5.83 | 2533400.0 | 5.83 |
| 2020-06-26 | 6.02 | 5.68 | 5.8 | 5.96 | 8278200.0 | 5.96 |
| 2020-06-25 | 5.92 | 5.58 | 5.7 | 5.88 | 2285200.0 | 5.88 |
| 2020-06-24 | 5.92 | 5.63 | 5.9 | 5.75 | 3201400.0 | 5.75 |
| 2020-06-23 | 6.14 | 5.88 | 6.1 | 5.98 | 2317700.0 | 5.98 |
| 2020-06-22 | 6.25 | 5.96 | 6.23 | 6.07 | 3225200.0 | 6.07 |
| 2020-06-19 | 6.37 | 5.99 | 6.2 | 6.0 | 5485900.0 | 6.0 |
| 2020-06-18 | 5.99 | 5.54 | 5.55 | 5.94 | 3186700.0 | 5.94 |
| 2020-06-17 | 5.94 | 5.55 | 5.9 | 5.61 | 3683300.0 | 5.61 |
| 2020-06-16 | 5.99 | 5.59 | 5.94 | 5.88 | 9713600.0 | 5.88 |
| 2020-06-15 | 5.24 | 4.86 | 4.98 | 5.18 | 2386500.0 | 5.18 |
| 2020-06-12 | 5.34 | 5.01 | 5.18 | 5.12 | 2110400.0 | 5.12 |
| 2020-06-11 | 5.17 | 4.84 | 5.17 | 4.94 | 3483500.0 | 4.94 |
| 2020-06-10 | 5.68 | 5.35 | 5.65 | 5.38 | 1776700.0 | 5.38 |
| 2020-06-09 | 5.59 | 5.24 | 5.36 | 5.49 | 3052400.0 | 5.49 |
| 2020-06-08 | 5.54 | 5.3 | 5.3 | 5.46 | 2795400.0 | 5.46 |
| 2020-06-05 | 5.45 | 5.17 | 5.31 | 5.28 | 2621800.0 | 5.28 |
| 2020-06-04 | 5.31 | 5.1 | 5.12 | 5.18 | 1821500.0 | 5.18 |
| 2020-06-03 | 5.27 | 5.1 | 5.11 | 5.14 | 1622900.0 | 5.14 |
| 2020-06-02 | 5.24 | 5.02 | 5.13 | 5.08 | 1676700.0 | 5.08 |
| 2020-06-01 | 5.14 | 4.96 | 5.07 | 5.07 | 1470100.0 | 5.07 |
| 2020-05-29 | 5.0 | 4.8 | 4.96 | 4.98 | 1606300.0 | 4.98 |
| 2020-05-28 | 5.07 | 4.81 | 4.95 | 4.99 | 2458200.0 | 4.99 |
| 2020-05-27 | 4.93 | 4.55 | 4.74 | 4.89 | 2856300.0 | 4.89 |
| 2020-05-26 | 4.81 | 4.55 | 4.76 | 4.63 | 2472500.0 | 4.63 |
| 2020-05-22 | 4.72 | 4.5 | 4.64 | 4.6 | 1687100.0 | 4.6 |
| 2020-05-21 | 4.92 | 4.64 | 4.87 | 4.64 | 2946000.0 | 4.64 |
| 2020-05-20 | 4.87 | 4.47 | 4.52 | 4.85 | 3562100.0 | 4.85 |
| 2020-05-19 | 4.73 | 4.49 | 4.62 | 4.49 | 2181900.0 | 4.49 |
| 2020-05-18 | 4.61 | 4.24 | 4.44 | 4.57 | 5602700.0 | 4.57 |
| 2020-05-15 | 4.42 | 4.04 | 4.07 | 4.26 | 4309200.0 | 4.26 |
| 2020-05-14 | 4.32 | 3.98 | 4.26 | 4.09 | 5890500.0 | 4.09 |
| 2020-05-13 | 5.12 | 4.21 | 4.93 | 4.33 | 16763500.0 | 4.33 |
| 2020-05-12 | 6.09 | 5.52 | 6.06 | 5.8 | 4779400.0 | 5.8 |
| 2020-05-11 | 6.03 | 5.6 | 5.98 | 5.63 | 2643700.0 | 5.63 |
| 2020-05-08 | 6.09 | 5.77 | 5.85 | 6.07 | 2364700.0 | 6.07 |
| 2020-05-07 | 5.74 | 5.46 | 5.53 | 5.7 | 3638000.0 | 5.7 |
| 2020-05-06 | 6.05 | 5.41 | 6.05 | 5.41 | 4621100.0 | 5.41 |
| 2020-05-05 | 6.11 | 5.84 | 5.86 | 6.0 | 3862600.0 | 6.0 |
| 2020-05-04 | 5.75 | 5.46 | 5.6 | 5.74 | 2433100.0 | 5.74 |
| 2020-05-01 | 6.1 | 5.65 | 6.0 | 5.66 | 4723000.0 | 5.66 |
| 2020-04-30 | 6.41 | 6.09 | 6.33 | 6.17 | 1930500.0 | 6.17 |
| 2020-04-29 | 6.52 | 6.34 | 6.5 | 6.39 | 2404700.0 | 6.39 |
| 2020-04-28 | 6.43 | 6.18 | 6.26 | 6.36 | 1773600.0 | 6.36 |
| 2020-04-27 | 6.22 | 6.0 | 6.01 | 6.16 | 1776200.0 | 6.16 |
| 2020-04-24 | 6.11 | 5.87 | 5.95 | 6.08 | 1158200.0 | 6.08 |
| 2020-04-23 | 6.13 | 5.9 | 5.97 | 5.94 | 1173900.0 | 5.94 |
| 2020-04-22 | 6.11 | 5.93 | 6.05 | 5.97 | 1075400.0 | 5.97 |
| 2020-04-21 | 6.06 | 5.81 | 5.91 | 5.87 | 2953900.0 | 5.87 |
| 2020-04-20 | 6.16 | 5.75 | 5.77 | 6.1 | 2911300.0 | 6.1 |
| 2020-04-17 | 6.05 | 5.85 | 5.88 | 5.98 | 2169400.0 | 5.98 |
| 2020-04-16 | 5.87 | 5.55 | 5.74 | 5.68 | 1848000.0 | 5.68 |
| 2020-04-15 | 5.8 | 5.58 | 5.78 | 5.7 | 2109300.0 | 5.7 |
| 2020-04-14 | 6.08 | 5.79 | 5.93 | 5.92 | 2349200.0 | 5.92 |
| 2020-04-13 | 5.77 | 5.51 | 5.73 | 5.72 | 1458600.0 | 5.72 |
| 2020-04-09 | 5.97 | 5.62 | 5.8 | 5.78 | 2324300.0 | 5.78 |
| 2020-04-08 | 5.9 | 5.5 | 5.9 | 5.73 | 2749200.0 | 5.73 |
| 2020-04-07 | 5.9 | 5.46 | 5.72 | 5.64 | 3999300.0 | 5.64 |
| 2020-04-06 | 5.64 | 5.22 | 5.28 | 5.59 | 2819700.0 | 5.59 |
| 2020-04-03 | 5.22 | 4.85 | 4.95 | 5.15 | 2039400.0 | 5.15 |
| 2020-04-02 | 5.23 | 4.93 | 5.06 | 4.99 | 2986400.0 | 4.99 |
| 2020-04-01 | 5.2 | 4.75 | 5.15 | 4.77 | 1838700.0 | 4.77 |
| 2020-03-31 | 5.52 | 5.16 | 5.48 | 5.3 | 2578500.0 | 5.3 |
| 2020-03-30 | 5.51 | 5.06 | 5.09 | 5.48 | 3058100.0 | 5.48 |
| 2020-03-27 | 5.41 | 5.06 | 5.35 | 5.14 | 1883500.0 | 5.14 |
| 2020-03-26 | 5.55 | 5.2 | 5.21 | 5.49 | 3064900.0 | 5.49 |
| 2020-03-25 | 5.24 | 4.62 | 4.83 | 5.14 | 4073900.0 | 5.14 |
| 2020-03-24 | 5.14 | 4.72 | 4.73 | 4.8 | 2974900.0 | 4.8 |
| 2020-03-23 | 4.92 | 4.2 | 4.87 | 4.49 | 3123400.0 | 4.49 |
| 2020-03-20 | 5.41 | 4.74 | 5.3 | 4.8 | 3554600.0 | 4.8 |
| 2020-03-19 | 5.41 | 4.32 | 4.39 | 5.27 | 5667400.0 | 5.27 |
| 2020-03-18 | 4.68 | 4.1 | 4.23 | 4.37 | 5681600.0 | 4.37 |
| 2020-03-17 | 4.47 | 3.8 | 3.89 | 4.45 | 3928300.0 | 4.45 |
| 2020-03-16 | 4.12 | 3.68 | 3.78 | 3.86 | 3871800.0 | 3.86 |
| 2020-03-13 | 4.46 | 4.01 | 4.31 | 4.25 | 2562200.0 | 4.25 |
| 2020-03-12 | 4.32 | 3.9 | 4.0 | 4.08 | 2928500.0 | 4.08 |
| 2020-03-11 | 4.61 | 4.29 | 4.41 | 4.38 | 3730500.0 | 4.38 |
| 2020-03-10 | 4.97 | 4.3 | 4.96 | 4.59 | 6278300.0 | 4.59 |
| 2020-03-09 | 4.98 | 4.5 | 4.94 | 4.54 | 4426900.0 | 4.54 |
| 2020-03-06 | 5.61 | 5.27 | 5.32 | 5.37 | 6304600.0 | 5.37 |
| 2020-03-05 | 5.75 | 5.45 | 5.51 | 5.5 | 15333200.0 | 5.5 |
| 2020-03-04 | 6.58 | 5.84 | 6.56 | 5.89 | 18103600.0 | 5.89 |
| 2020-03-03 | 7.33 | 6.87 | 7.12 | 7.08 | 2305100.0 | 7.08 |
| 2020-03-02 | 7.12 | 6.66 | 6.89 | 7.11 | 2178400.0 | 7.11 |
| 2020-02-28 | 6.9 | 6.52 | 6.6 | 6.8 | 4372100.0 | 6.8 |
| 2020-02-27 | 7.3 | 6.75 | 6.79 | 6.77 | 4017200.0 | 6.77 |
| 2020-02-26 | 8.2 | 6.93 | 8.19 | 7.0 | 7996800.0 | 7.0 |
| 2020-02-25 | 8.12 | 7.73 | 8.07 | 7.88 | 2615300.0 | 7.88 |
| 2020-02-24 | 8.19 | 7.64 | 7.69 | 8.09 | 2587300.0 | 8.09 |
| 2020-02-21 | 8.35 | 7.99 | 8.27 | 8.14 | 1556400.0 | 8.14 |
| 2020-02-20 | 8.33 | 7.95 | 8.05 | 8.32 | 3157300.0 | 8.32 |
| 2020-02-19 | 8.27 | 8.03 | 8.08 | 8.1 | 3445300.0 | 8.1 |
| 2020-02-18 | 8.06 | 7.73 | 7.86 | 8.05 | 1164300.0 | 8.05 |