| 名前 | Kala Pharmaceuticals Inc. Common Stock |
| ティッカー | KALA |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.68 | 8.82 | 9.13 | 9.48 | 3372100.0 | 9.48 |
| 2021-02-12 | 8.99 | 8.45 | 8.84 | 8.63 | 1566200.0 | 8.63 |
| 2021-02-11 | 9.48 | 8.5 | 9.43 | 8.78 | 3305700.0 | 8.78 |
| 2021-02-10 | 9.83 | 9.02 | 9.5 | 9.45 | 2135700.0 | 9.45 |
| 2021-02-09 | 9.73 | 9.16 | 9.6 | 9.39 | 2796000.0 | 9.39 |
| 2021-02-08 | 9.97 | 9.42 | 9.92 | 9.58 | 2817500.0 | 9.58 |
| 2021-02-05 | 9.6 | 8.88 | 9.23 | 9.42 | 2066000.0 | 9.42 |
| 2021-02-04 | 9.85 | 8.7 | 8.9 | 9.1 | 3345500.0 | 9.1 |
| 2021-02-03 | 8.94 | 8.41 | 8.58 | 8.66 | 2403700.0 | 8.66 |
| 2021-02-02 | 8.37 | 7.63 | 7.81 | 8.21 | 1813400.0 | 8.21 |
| 2021-02-01 | 7.7 | 7.36 | 7.55 | 7.66 | 1357100.0 | 7.66 |
| 2021-01-29 | 7.74 | 7.3 | 7.64 | 7.43 | 1912800.0 | 7.43 |
| 2021-01-28 | 8.12 | 7.44 | 7.71 | 7.59 | 2158300.0 | 7.59 |
| 2021-01-27 | 8.43 | 6.92 | 7.17 | 7.74 | 4776800.0 | 7.74 |
| 2021-01-26 | 7.29 | 7.02 | 7.26 | 7.2 | 2005000.0 | 7.2 |
| 2021-01-25 | 7.47 | 7.02 | 7.44 | 7.1 | 3350700.0 | 7.1 |
| 2021-01-22 | 7.56 | 7.39 | 7.53 | 7.43 | 1528300.0 | 7.43 |
| 2021-01-21 | 7.54 | 7.36 | 7.51 | 7.46 | 1770300.0 | 7.46 |
| 2021-01-20 | 7.62 | 7.4 | 7.5 | 7.55 | 2238300.0 | 7.55 |
| 2021-01-19 | 7.6 | 7.45 | 7.59 | 7.49 | 1686300.0 | 7.49 |
| 2021-01-15 | 7.63 | 7.41 | 7.51 | 7.49 | 1730000.0 | 7.49 |
| 2021-01-14 | 7.59 | 7.47 | 7.54 | 7.51 | 1129700.0 | 7.51 |
| 2021-01-13 | 7.66 | 7.44 | 7.66 | 7.5 | 1514100.0 | 7.5 |
| 2021-01-12 | 7.73 | 7.45 | 7.59 | 7.69 | 1417300.0 | 7.69 |
| 2021-01-11 | 7.83 | 7.47 | 7.66 | 7.54 | 1738600.0 | 7.54 |
| 2021-01-08 | 7.69 | 7.17 | 7.25 | 7.61 | 4744800.0 | 7.61 |
| 2021-01-07 | 7.26 | 6.92 | 7.1 | 7.08 | 2222200.0 | 7.08 |
| 2021-01-06 | 6.95 | 6.7 | 6.81 | 6.81 | 1598800.0 | 6.81 |
| 2021-01-05 | 6.97 | 6.74 | 6.86 | 6.75 | 1481800.0 | 6.75 |
| 2021-01-04 | 6.93 | 6.62 | 6.88 | 6.86 | 2369900.0 | 6.86 |
| 2020-12-31 | 7.1 | 6.72 | 6.95 | 6.78 | 1392500.0 | 6.78 |
| 2020-12-30 | 6.95 | 6.73 | 6.83 | 6.88 | 2147900.0 | 6.88 |
| 2020-12-29 | 7.32 | 6.61 | 7.3 | 6.71 | 4743600.0 | 6.71 |
| 2020-12-28 | 7.74 | 7.26 | 7.67 | 7.28 | 3339500.0 | 7.28 |
| 2020-12-24 | 7.86 | 7.59 | 7.85 | 7.66 | 1675800.0 | 7.66 |
| 2020-12-23 | 8.12 | 7.69 | 8.11 | 7.82 | 2284900.0 | 7.82 |
| 2020-12-22 | 8.14 | 7.48 | 7.56 | 7.99 | 3022700.0 | 7.99 |
| 2020-12-21 | 7.57 | 7.25 | 7.42 | 7.45 | 2185100.0 | 7.45 |
| 2020-12-18 | 7.65 | 7.51 | 7.61 | 7.54 | 2040800.0 | 7.54 |
| 2020-12-17 | 7.68 | 7.55 | 7.59 | 7.6 | 1767100.0 | 7.6 |
| 2020-12-16 | 7.74 | 7.51 | 7.65 | 7.57 | 1883900.0 | 7.57 |
| 2020-12-15 | 7.88 | 7.55 | 7.65 | 7.63 | 1730300.0 | 7.63 |
| 2020-12-14 | 7.79 | 7.47 | 7.52 | 7.64 | 2172400.0 | 7.64 |
| 2020-12-11 | 7.66 | 7.43 | 7.6 | 7.48 | 1576300.0 | 7.48 |
| 2020-12-10 | 7.72 | 7.4 | 7.46 | 7.66 | 1602000.0 | 7.66 |
| 2020-12-09 | 7.97 | 7.37 | 7.74 | 7.51 | 2816900.0 | 7.51 |
| 2020-12-08 | 7.55 | 7.34 | 7.41 | 7.54 | 1349800.0 | 7.54 |
| 2020-12-07 | 7.58 | 7.36 | 7.42 | 7.4 | 1481500.0 | 7.4 |
| 2020-12-04 | 7.56 | 7.35 | 7.5 | 7.43 | 1338200.0 | 7.43 |
| 2020-12-03 | 7.58 | 7.34 | 7.48 | 7.42 | 1466200.0 | 7.42 |
| 2020-12-02 | 7.53 | 7.35 | 7.45 | 7.49 | 1256100.0 | 7.49 |
| 2020-12-01 | 7.67 | 7.45 | 7.55 | 7.48 | 1356100.0 | 7.48 |
| 2020-11-30 | 7.51 | 7.22 | 7.34 | 7.46 | 1532300.0 | 7.46 |
| 2020-11-27 | 7.39 | 7.27 | 7.3 | 7.3 | 745200.0 | 7.3 |
| 2020-11-25 | 7.36 | 7.12 | 7.2 | 7.3 | 1149700.0 | 7.3 |
| 2020-11-24 | 7.47 | 7.04 | 7.43 | 7.18 | 1382500.0 | 7.18 |
| 2020-11-23 | 7.6 | 7.37 | 7.5 | 7.37 | 1573600.0 | 7.37 |
| 2020-11-20 | 7.66 | 7.43 | 7.6 | 7.5 | 801800.0 | 7.5 |
| 2020-11-19 | 7.63 | 7.41 | 7.44 | 7.59 | 800700.0 | 7.59 |
| 2020-11-18 | 7.68 | 7.39 | 7.56 | 7.43 | 1081400.0 | 7.43 |
| 2020-11-17 | 7.62 | 7.3 | 7.31 | 7.51 | 1079100.0 | 7.51 |
| 2020-11-16 | 7.71 | 7.26 | 7.62 | 7.42 | 1278500.0 | 7.42 |
| 2020-11-13 | 7.51 | 7.27 | 7.3 | 7.42 | 1226600.0 | 7.42 |
| 2020-11-12 | 7.41 | 7.16 | 7.3 | 7.26 | 984700.0 | 7.26 |
| 2020-11-11 | 7.32 | 7.11 | 7.23 | 7.25 | 1177300.0 | 7.25 |
| 2020-11-10 | 7.32 | 7.11 | 7.29 | 7.29 | 864100.0 | 7.29 |
| 2020-11-09 | 7.36 | 7.06 | 7.36 | 7.25 | 1363000.0 | 7.25 |
| 2020-11-06 | 7.31 | 7.03 | 7.18 | 7.12 | 874000.0 | 7.12 |
| 2020-11-05 | 7.44 | 6.91 | 7.23 | 7.26 | 1499900.0 | 7.26 |
| 2020-11-04 | 7.52 | 7.2 | 7.38 | 7.25 | 1350600.0 | 7.25 |
| 2020-11-03 | 7.4 | 6.95 | 7.12 | 7.3 | 1265500.0 | 7.3 |
| 2020-11-02 | 7.17 | 6.57 | 6.71 | 7.11 | 1893400.0 | 7.11 |
| 2020-10-30 | 7.04 | 6.51 | 7.02 | 6.6 | 1606300.0 | 6.6 |
| 2020-10-29 | 7.0 | 6.33 | 6.95 | 6.97 | 2183500.0 | 6.97 |
| 2020-10-28 | 6.99 | 6.31 | 6.82 | 6.65 | 5313300.0 | 6.65 |
| 2020-10-27 | 7.7 | 6.07 | 7.65 | 6.28 | 8694600.0 | 6.28 |
| 2020-10-26 | 7.8 | 7.49 | 7.7 | 7.72 | 1131700.0 | 7.72 |
| 2020-10-23 | 7.89 | 7.64 | 7.82 | 7.75 | 785500.0 | 7.75 |
| 2020-10-22 | 7.83 | 7.48 | 7.6 | 7.8 | 918200.0 | 7.8 |
| 2020-10-21 | 7.81 | 7.53 | 7.76 | 7.6 | 864400.0 | 7.6 |
| 2020-10-20 | 8.18 | 7.6 | 8.16 | 7.79 | 1529400.0 | 7.79 |
| 2020-10-19 | 8.47 | 8.05 | 8.16 | 8.13 | 1138800.0 | 8.13 |
| 2020-10-16 | 8.49 | 7.99 | 8.19 | 8.04 | 1066500.0 | 8.04 |
| 2020-10-15 | 8.23 | 7.82 | 8.01 | 8.2 | 1465900.0 | 8.2 |
| 2020-10-14 | 8.64 | 8.14 | 8.55 | 8.15 | 782900.0 | 8.15 |
| 2020-10-13 | 8.57 | 8.04 | 8.2 | 8.54 | 954300.0 | 8.54 |
| 2020-10-12 | 8.65 | 8.16 | 8.61 | 8.25 | 1093500.0 | 8.25 |
| 2020-10-09 | 8.84 | 8.4 | 8.82 | 8.61 | 917400.0 | 8.61 |
| 2020-10-08 | 9.23 | 8.53 | 9.2 | 8.67 | 1708000.0 | 8.67 |
| 2020-10-07 | 9.14 | 8.35 | 8.54 | 8.79 | 2471900.0 | 8.79 |
| 2020-10-06 | 8.64 | 7.88 | 7.93 | 8.27 | 2355800.0 | 8.27 |
| 2020-10-05 | 7.95 | 7.4 | 7.4 | 7.79 | 1942200.0 | 7.79 |
| 2020-10-02 | 7.77 | 7.24 | 7.51 | 7.35 | 1209000.0 | 7.35 |
| 2020-10-01 | 7.79 | 7.49 | 7.74 | 7.66 | 1077800.0 | 7.66 |
| 2020-09-30 | 8.16 | 7.46 | 7.89 | 7.5 | 2202100.0 | 7.5 |
| 2020-09-29 | 8.07 | 7.66 | 7.94 | 7.93 | 637600.0 | 7.93 |
| 2020-09-28 | 8.13 | 7.61 | 7.82 | 7.97 | 1108100.0 | 7.97 |
| 2020-09-25 | 8.04 | 7.52 | 7.77 | 7.78 | 1246500.0 | 7.78 |
| 2020-09-24 | 7.99 | 7.51 | 7.96 | 7.53 | 1361500.0 | 7.53 |
| 2020-09-23 | 8.46 | 7.93 | 8.35 | 7.98 | 1090400.0 | 7.98 |
| 2020-09-22 | 9.23 | 8.35 | 9.04 | 8.36 | 1072800.0 | 8.36 |
| 2020-09-21 | 9.7 | 8.84 | 9.7 | 8.94 | 1623300.0 | 8.94 |
| 2020-09-18 | 9.83 | 8.88 | 8.9 | 9.83 | 2147500.0 | 9.83 |
| 2020-09-17 | 8.77 | 8.25 | 8.47 | 8.74 | 761000.0 | 8.74 |
| 2020-09-16 | 8.8 | 8.08 | 8.08 | 8.61 | 1305000.0 | 8.61 |
| 2020-09-15 | 8.3 | 7.92 | 8.12 | 8.05 | 1227700.0 | 8.05 |
| 2020-09-14 | 8.49 | 7.63 | 8.43 | 7.99 | 3173900.0 | 7.99 |
| 2020-09-11 | 9.04 | 8.54 | 9.0 | 8.77 | 841200.0 | 8.77 |
| 2020-09-10 | 9.26 | 8.58 | 8.68 | 8.91 | 964600.0 | 8.91 |
| 2020-09-09 | 8.65 | 8.2 | 8.3 | 8.61 | 712200.0 | 8.61 |
| 2020-09-08 | 8.45 | 7.71 | 7.86 | 8.23 | 963500.0 | 8.23 |
| 2020-09-04 | 8.33 | 7.41 | 8.31 | 7.96 | 1202400.0 | 7.96 |
| 2020-09-03 | 8.85 | 8.11 | 8.77 | 8.22 | 1142400.0 | 8.22 |
| 2020-09-02 | 8.97 | 8.62 | 8.88 | 8.83 | 595500.0 | 8.83 |
| 2020-09-01 | 9.03 | 8.75 | 8.92 | 8.87 | 452300.0 | 8.87 |
| 2020-08-31 | 9.01 | 8.62 | 8.65 | 8.9 | 590700.0 | 8.9 |
| 2020-08-28 | 8.86 | 8.46 | 8.77 | 8.62 | 747000.0 | 8.62 |
| 2020-08-27 | 9.12 | 8.73 | 9.07 | 8.82 | 535700.0 | 8.82 |
| 2020-08-26 | 9.27 | 8.96 | 9.04 | 9.09 | 560800.0 | 9.09 |
| 2020-08-25 | 9.27 | 8.81 | 9.0 | 9.24 | 589200.0 | 9.24 |
| 2020-08-24 | 9.04 | 8.57 | 9.0 | 9.01 | 784900.0 | 9.01 |
| 2020-08-21 | 9.27 | 8.82 | 9.19 | 8.93 | 850200.0 | 8.93 |
| 2020-08-20 | 9.38 | 8.73 | 8.73 | 9.26 | 1139300.0 | 9.26 |
| 2020-08-19 | 9.14 | 8.8 | 9.03 | 8.81 | 591300.0 | 8.81 |
| 2020-08-18 | 9.38 | 8.85 | 9.33 | 9.0 | 819500.0 | 9.0 |
| 2020-08-17 | 9.55 | 8.91 | 8.93 | 9.3 | 1342700.0 | 9.3 |
| 2020-08-14 | 9.02 | 8.68 | 8.94 | 8.77 | 498500.0 | 8.77 |
| 2020-08-13 | 9.23 | 8.83 | 9.05 | 8.94 | 837800.0 | 8.94 |
| 2020-08-12 | 9.24 | 8.91 | 8.98 | 9.13 | 599300.0 | 9.13 |
| 2020-08-11 | 9.43 | 8.92 | 9.27 | 8.94 | 747900.0 | 8.94 |
| 2020-08-10 | 9.64 | 8.88 | 8.99 | 9.26 | 656400.0 | 9.26 |
| 2020-08-07 | 9.35 | 8.85 | 9.15 | 8.92 | 605500.0 | 8.92 |
| 2020-08-06 | 9.7 | 9.01 | 9.33 | 9.17 | 918800.0 | 9.17 |
| 2020-08-05 | 9.36 | 8.89 | 9.33 | 9.17 | 710800.0 | 9.17 |
| 2020-08-04 | 9.49 | 8.95 | 9.19 | 9.33 | 849500.0 | 9.33 |
| 2020-08-03 | 9.34 | 8.69 | 8.84 | 9.27 | 551100.0 | 9.27 |
| 2020-07-31 | 9.3 | 8.7 | 9.0 | 8.75 | 794100.0 | 8.75 |
| 2020-07-30 | 8.99 | 8.36 | 8.55 | 8.86 | 1016200.0 | 8.86 |
| 2020-07-29 | 9.39 | 8.37 | 9.23 | 8.55 | 1542900.0 | 8.55 |
| 2020-07-28 | 9.46 | 9.08 | 9.18 | 9.24 | 629900.0 | 9.24 |
| 2020-07-27 | 9.9 | 9.11 | 9.82 | 9.24 | 1035100.0 | 9.24 |
| 2020-07-24 | 10.22 | 9.64 | 10.13 | 9.72 | 1213400.0 | 9.72 |
| 2020-07-23 | 10.99 | 10.17 | 10.49 | 10.26 | 734100.0 | 10.26 |
| 2020-07-22 | 10.64 | 10.05 | 10.49 | 10.24 | 717900.0 | 10.24 |
| 2020-07-21 | 10.98 | 10.38 | 10.96 | 10.5 | 734800.0 | 10.5 |
| 2020-07-20 | 11.41 | 10.76 | 11.1 | 10.84 | 497300.0 | 10.84 |
| 2020-07-17 | 11.19 | 10.91 | 10.95 | 11.11 | 471000.0 | 11.11 |
| 2020-07-16 | 11.05 | 10.51 | 10.98 | 10.97 | 664200.0 | 10.97 |
| 2020-07-15 | 11.19 | 10.23 | 10.43 | 11.07 | 964500.0 | 11.07 |
| 2020-07-14 | 10.56 | 9.78 | 10.4 | 10.27 | 696600.0 | 10.27 |
| 2020-07-13 | 10.55 | 10.06 | 10.27 | 10.19 | 828400.0 | 10.19 |
| 2020-07-10 | 10.8 | 10.05 | 10.61 | 10.16 | 963400.0 | 10.16 |
| 2020-07-09 | 10.74 | 10.23 | 10.63 | 10.49 | 947200.0 | 10.49 |
| 2020-07-08 | 10.96 | 10.5 | 10.7 | 10.64 | 597500.0 | 10.64 |
| 2020-07-07 | 11.03 | 10.32 | 10.47 | 10.69 | 640000.0 | 10.69 |
| 2020-07-06 | 10.89 | 10.11 | 10.61 | 10.53 | 784900.0 | 10.53 |
| 2020-07-02 | 10.98 | 10.31 | 10.91 | 10.56 | 589300.0 | 10.56 |
| 2020-07-01 | 10.9 | 10.43 | 10.55 | 10.65 | 848600.0 | 10.65 |
| 2020-06-30 | 10.59 | 9.98 | 10.22 | 10.51 | 1358400.0 | 10.51 |
| 2020-06-29 | 10.74 | 10.07 | 10.61 | 10.27 | 951200.0 | 10.27 |
| 2020-06-26 | 11.67 | 10.4 | 11.67 | 10.42 | 3496500.0 | 10.42 |
| 2020-06-25 | 11.91 | 11.0 | 11.27 | 11.7 | 820500.0 | 11.7 |
| 2020-06-24 | 12.37 | 11.23 | 11.89 | 11.26 | 1456100.0 | 11.26 |
| 2020-06-23 | 12.67 | 11.75 | 12.59 | 11.86 | 1262400.0 | 11.86 |
| 2020-06-22 | 13.84 | 12.45 | 13.81 | 12.53 | 1158400.0 | 12.53 |
| 2020-06-19 | 14.23 | 13.32 | 13.43 | 13.65 | 2146500.0 | 13.65 |
| 2020-06-18 | 13.3 | 12.54 | 12.63 | 13.3 | 703500.0 | 13.3 |
| 2020-06-17 | 13.47 | 12.62 | 13.24 | 12.62 | 635300.0 | 12.62 |
| 2020-06-16 | 13.48 | 12.85 | 13.32 | 13.2 | 988600.0 | 13.2 |
| 2020-06-15 | 13.17 | 11.8 | 12.0 | 12.96 | 1486100.0 | 12.96 |
| 2020-06-12 | 13.09 | 12.16 | 13.06 | 12.34 | 1003900.0 | 12.34 |
| 2020-06-11 | 13.53 | 12.5 | 13.0 | 12.76 | 864200.0 | 12.76 |
| 2020-06-10 | 13.97 | 13.36 | 13.46 | 13.6 | 552700.0 | 13.6 |
| 2020-06-09 | 13.57 | 13.21 | 13.33 | 13.25 | 499400.0 | 13.25 |
| 2020-06-08 | 13.77 | 13.11 | 13.64 | 13.35 | 679800.0 | 13.35 |
| 2020-06-05 | 13.84 | 12.82 | 13.39 | 13.59 | 965000.0 | 13.59 |
| 2020-06-04 | 13.8 | 13.02 | 13.56 | 13.36 | 787800.0 | 13.36 |
| 2020-06-03 | 14.68 | 13.53 | 14.0 | 13.67 | 1778900.0 | 13.67 |
| 2020-06-02 | 13.83 | 13.22 | 13.56 | 13.79 | 950600.0 | 13.79 |
| 2020-06-01 | 13.72 | 12.18 | 12.33 | 13.4 | 1706600.0 | 13.4 |
| 2020-05-29 | 12.44 | 11.9 | 12.34 | 12.31 | 895000.0 | 12.31 |
| 2020-05-28 | 12.81 | 12.18 | 12.46 | 12.25 | 784400.0 | 12.25 |
| 2020-05-27 | 13.0 | 11.5 | 12.63 | 12.32 | 1612100.0 | 12.32 |
| 2020-05-26 | 13.55 | 12.66 | 13.41 | 12.69 | 1071000.0 | 12.69 |
| 2020-05-22 | 13.4 | 12.29 | 12.54 | 13.09 | 1132800.0 | 13.09 |
| 2020-05-21 | 12.77 | 12.11 | 12.67 | 12.56 | 427000.0 | 12.56 |
| 2020-05-20 | 12.89 | 12.32 | 12.45 | 12.61 | 522600.0 | 12.61 |
| 2020-05-19 | 12.88 | 12.25 | 12.44 | 12.36 | 693600.0 | 12.36 |
| 2020-05-18 | 12.99 | 12.1 | 12.23 | 12.48 | 1018300.0 | 12.48 |
| 2020-05-15 | 12.3 | 11.63 | 11.71 | 12.1 | 891300.0 | 12.1 |
| 2020-05-14 | 12.0 | 11.47 | 11.81 | 11.76 | 624300.0 | 11.76 |
| 2020-05-13 | 12.51 | 11.66 | 12.09 | 12.01 | 1032300.0 | 12.01 |
| 2020-05-12 | 12.48 | 11.62 | 11.85 | 11.95 | 1213500.0 | 11.95 |
| 2020-05-11 | 12.0 | 11.23 | 11.27 | 11.93 | 1103900.0 | 11.93 |
| 2020-05-08 | 12.32 | 10.95 | 12.18 | 11.3 | 1732500.0 | 11.3 |
| 2020-05-07 | 12.48 | 11.4 | 11.6 | 11.85 | 2268500.0 | 11.85 |
| 2020-05-06 | 11.78 | 10.23 | 10.26 | 11.62 | 1346900.0 | 11.62 |
| 2020-05-05 | 10.71 | 10.29 | 10.65 | 10.56 | 698900.0 | 10.56 |
| 2020-05-04 | 10.8 | 9.61 | 9.63 | 10.6 | 1238900.0 | 10.6 |
| 2020-05-01 | 10.2 | 9.44 | 9.89 | 9.63 | 810600.0 | 9.63 |
| 2020-04-30 | 10.93 | 9.9 | 10.9 | 9.96 | 1059900.0 | 9.96 |
| 2020-04-29 | 10.88 | 10.22 | 10.71 | 10.67 | 1063300.0 | 10.67 |
| 2020-04-28 | 11.14 | 10.17 | 11.09 | 10.34 | 1082100.0 | 10.34 |
| 2020-04-27 | 11.34 | 9.46 | 9.48 | 11.09 | 1740700.0 | 11.09 |
| 2020-04-24 | 9.7 | 9.12 | 9.6 | 9.39 | 669900.0 | 9.39 |
| 2020-04-23 | 9.72 | 9.11 | 9.17 | 9.55 | 650400.0 | 9.55 |
| 2020-04-22 | 9.79 | 9.17 | 9.68 | 9.21 | 523000.0 | 9.21 |
| 2020-04-21 | 10.32 | 9.33 | 10.02 | 9.5 | 756400.0 | 9.5 |
| 2020-04-20 | 10.78 | 9.89 | 10.03 | 10.12 | 1454200.0 | 10.12 |
| 2020-04-17 | 10.31 | 9.19 | 9.45 | 10.26 | 1115200.0 | 10.26 |
| 2020-04-16 | 9.55 | 9.13 | 9.35 | 9.31 | 699600.0 | 9.31 |
| 2020-04-15 | 9.57 | 9.18 | 9.53 | 9.35 | 1680000.0 | 9.35 |
| 2020-04-14 | 10.0 | 9.37 | 9.75 | 9.69 | 897700.0 | 9.69 |
| 2020-04-13 | 9.8 | 8.68 | 9.02 | 9.52 | 1488400.0 | 9.52 |
| 2020-04-09 | 9.07 | 8.61 | 8.9 | 8.9 | 631500.0 | 8.9 |
| 2020-04-08 | 9.01 | 8.49 | 8.5 | 8.87 | 1210900.0 | 8.87 |
| 2020-04-07 | 8.91 | 8.17 | 8.91 | 8.5 | 1109400.0 | 8.5 |
| 2020-04-06 | 9.03 | 8.57 | 8.82 | 8.86 | 802400.0 | 8.86 |
| 2020-04-03 | 9.06 | 8.46 | 9.0 | 8.75 | 910200.0 | 8.75 |
| 2020-04-02 | 9.0 | 8.35 | 8.35 | 8.97 | 1528800.0 | 8.97 |
| 2020-04-01 | 9.65 | 8.1 | 8.69 | 8.33 | 3135700.0 | 8.33 |
| 2020-03-31 | 8.82 | 7.43 | 7.43 | 8.79 | 4459300.0 | 8.79 |
| 2020-03-30 | 7.7 | 7.26 | 7.43 | 7.49 | 866600.0 | 7.49 |
| 2020-03-27 | 7.64 | 6.95 | 7.09 | 7.38 | 710000.0 | 7.38 |
| 2020-03-26 | 7.58 | 7.12 | 7.26 | 7.34 | 1178500.0 | 7.34 |
| 2020-03-25 | 7.75 | 7.19 | 7.37 | 7.34 | 1721400.0 | 7.34 |
| 2020-03-24 | 7.7 | 7.12 | 7.7 | 7.5 | 1867100.0 | 7.5 |
| 2020-03-23 | 7.43 | 6.7 | 7.07 | 7.39 | 1325300.0 | 7.39 |
| 2020-03-20 | 7.49 | 6.69 | 7.34 | 7.0 | 2572300.0 | 7.0 |
| 2020-03-19 | 7.73 | 6.51 | 6.89 | 6.89 | 2810800.0 | 6.89 |
| 2020-03-18 | 7.43 | 6.3 | 6.82 | 6.9 | 2330800.0 | 6.9 |
| 2020-03-17 | 7.36 | 5.04 | 6.15 | 6.74 | 2576100.0 | 6.74 |
| 2020-03-16 | 6.8 | 5.71 | 5.75 | 6.13 | 2249000.0 | 6.13 |
| 2020-03-13 | 7.21 | 5.86 | 7.0 | 6.48 | 2736500.0 | 6.48 |
| 2020-03-12 | 7.88 | 6.48 | 7.12 | 7.11 | 2856300.0 | 7.11 |
| 2020-03-11 | 8.68 | 7.45 | 8.68 | 7.63 | 5975800.0 | 7.63 |
| 2020-03-10 | 8.63 | 7.56 | 8.4 | 7.89 | 3434600.0 | 7.89 |
| 2020-03-09 | 8.84 | 6.0 | 6.31 | 7.93 | 7138100.0 | 7.93 |
| 2020-03-06 | 6.67 | 6.05 | 6.08 | 6.28 | 1115300.0 | 6.28 |
| 2020-03-05 | 6.44 | 6.03 | 6.32 | 6.3 | 836900.0 | 6.3 |
| 2020-03-04 | 6.57 | 5.97 | 6.14 | 6.4 | 793200.0 | 6.4 |
| 2020-03-03 | 6.09 | 5.86 | 6.0 | 5.99 | 623300.0 | 5.99 |
| 2020-03-02 | 6.03 | 5.31 | 5.37 | 5.98 | 629000.0 | 5.98 |
| 2020-02-28 | 5.98 | 5.18 | 5.57 | 5.35 | 654900.0 | 5.35 |
| 2020-02-27 | 6.2 | 5.53 | 5.91 | 5.86 | 528900.0 | 5.86 |
| 2020-02-26 | 6.15 | 5.95 | 6.12 | 6.04 | 561400.0 | 6.04 |
| 2020-02-25 | 6.45 | 5.95 | 6.36 | 6.12 | 2080800.0 | 6.12 |
| 2020-02-24 | 6.55 | 6.06 | 6.24 | 6.34 | 668400.0 | 6.34 |
| 2020-02-21 | 6.59 | 6.21 | 6.52 | 6.5 | 439300.0 | 6.5 |
| 2020-02-20 | 6.63 | 6.38 | 6.57 | 6.53 | 274400.0 | 6.53 |
| 2020-02-19 | 6.63 | 6.48 | 6.54 | 6.59 | 281900.0 | 6.59 |
| 2020-02-18 | 6.73 | 6.4 | 6.5 | 6.55 | 485900.0 | 6.55 |