| 名前 | KLX Energy Services Holdings Inc. Common Stock |
| ティッカー | KLXE |
| 国 | United States |
| 上場年 | nan |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 14.2 | 13.27 | 13.88 | 13.59 | 76100.0 | 13.59 |
| 2021-02-12 | 13.39 | 12.05 | 12.2 | 13.3 | 110600.0 | 13.3 |
| 2021-02-11 | 12.88 | 11.8 | 12.5 | 12.33 | 93900.0 | 12.33 |
| 2021-02-10 | 12.9 | 11.5 | 12.03 | 12.58 | 92100.0 | 12.58 |
| 2021-02-09 | 12.48 | 11.28 | 11.87 | 12.47 | 103000.0 | 12.47 |
| 2021-02-08 | 12.48 | 11.04 | 11.11 | 11.92 | 175800.0 | 11.92 |
| 2021-02-05 | 13.21 | 10.82 | 12.49 | 11.02 | 301100.0 | 11.02 |
| 2021-02-04 | 12.3 | 10.97 | 10.97 | 12.3 | 151400.0 | 12.3 |
| 2021-02-03 | 11.37 | 10.14 | 10.14 | 11.22 | 177900.0 | 11.22 |
| 2021-02-02 | 10.5 | 8.81 | 8.88 | 10.38 | 238400.0 | 10.38 |
| 2021-02-01 | 9.0 | 8.03 | 8.4 | 8.75 | 95500.0 | 8.75 |
| 2021-01-29 | 8.56 | 8.03 | 8.31 | 8.39 | 61400.0 | 8.39 |
| 2021-01-28 | 8.95 | 7.78 | 8.95 | 8.3 | 221600.0 | 8.3 |
| 2021-01-27 | 9.14 | 7.11 | 7.48 | 9.05 | 208200.0 | 9.05 |
| 2021-01-26 | 7.82 | 6.97 | 7.5 | 7.59 | 241600.0 | 7.59 |
| 2021-01-25 | 7.9 | 6.59 | 7.79 | 7.42 | 200200.0 | 7.42 |
| 2021-01-22 | 8.15 | 7.82 | 7.89 | 7.82 | 106800.0 | 7.82 |
| 2021-01-21 | 9.02 | 8.21 | 9.02 | 8.26 | 151700.0 | 8.26 |
| 2021-01-20 | 9.54 | 8.86 | 9.5 | 9.2 | 77600.0 | 9.2 |
| 2021-01-19 | 9.88 | 9.12 | 9.55 | 9.5 | 151300.0 | 9.5 |
| 2021-01-15 | 9.74 | 8.59 | 8.74 | 9.51 | 79200.0 | 9.51 |
| 2021-01-14 | 9.39 | 8.62 | 8.64 | 8.99 | 245000.0 | 8.99 |
| 2021-01-13 | 8.76 | 8.41 | 8.68 | 8.48 | 150400.0 | 8.48 |
| 2021-01-12 | 8.85 | 7.92 | 8.0 | 8.69 | 152600.0 | 8.69 |
| 2021-01-11 | 8.21 | 7.7 | 7.93 | 7.87 | 82900.0 | 7.87 |
| 2021-01-08 | 8.29 | 7.62 | 7.92 | 8.04 | 236200.0 | 8.04 |
| 2021-01-07 | 7.89 | 7.3 | 7.45 | 7.81 | 73000.0 | 7.81 |
| 2021-01-06 | 7.5 | 6.89 | 7.37 | 7.44 | 143700.0 | 7.44 |
| 2021-01-05 | 7.52 | 6.65 | 6.67 | 7.26 | 134600.0 | 7.26 |
| 2021-01-04 | 6.76 | 6.27 | 6.58 | 6.55 | 53000.0 | 6.55 |
| 2020-12-31 | 6.88 | 6.44 | 6.56 | 6.46 | 93300.0 | 6.46 |
| 2020-12-30 | 6.91 | 6.5 | 6.8 | 6.58 | 89400.0 | 6.58 |
| 2020-12-29 | 7.45 | 6.7 | 7.36 | 6.87 | 82800.0 | 6.87 |
| 2020-12-28 | 7.44 | 6.97 | 7.0 | 7.32 | 72700.0 | 7.32 |
| 2020-12-24 | 6.96 | 6.68 | 6.87 | 6.91 | 58200.0 | 6.91 |
| 2020-12-23 | 7.23 | 6.75 | 6.77 | 6.86 | 187500.0 | 6.86 |
| 2020-12-22 | 7.04 | 6.8 | 6.88 | 6.81 | 52000.0 | 6.81 |
| 2020-12-21 | 7.05 | 6.19 | 6.51 | 6.93 | 119900.0 | 6.93 |
| 2020-12-18 | 7.15 | 6.88 | 7.06 | 6.95 | 103200.0 | 6.95 |
| 2020-12-17 | 7.19 | 6.8 | 6.94 | 7.06 | 154000.0 | 7.06 |
| 2020-12-16 | 7.25 | 6.9 | 7.25 | 6.99 | 44000.0 | 6.99 |
| 2020-12-15 | 7.39 | 6.52 | 6.95 | 7.21 | 126900.0 | 7.21 |
| 2020-12-14 | 7.97 | 6.9 | 7.87 | 6.9 | 192100.0 | 6.9 |
| 2020-12-11 | 7.84 | 7.31 | 7.68 | 7.64 | 102700.0 | 7.64 |
| 2020-12-10 | 8.01 | 7.3 | 7.93 | 7.95 | 205000.0 | 7.95 |
| 2020-12-09 | 8.95 | 7.13 | 8.61 | 7.23 | 245200.0 | 7.23 |
| 2020-12-08 | 9.42 | 7.49 | 7.49 | 8.48 | 336700.0 | 8.48 |
| 2020-12-07 | 8.15 | 7.35 | 8.0 | 7.44 | 90800.0 | 7.44 |
| 2020-12-04 | 8.03 | 7.36 | 7.52 | 7.96 | 126300.0 | 7.96 |
| 2020-12-03 | 7.8 | 7.17 | 7.5 | 7.5 | 89400.0 | 7.5 |
| 2020-12-02 | 7.55 | 6.95 | 6.99 | 7.41 | 130000.0 | 7.41 |
| 2020-12-01 | 7.0 | 6.63 | 6.94 | 6.99 | 90100.0 | 6.99 |
| 2020-11-30 | 7.25 | 6.53 | 7.14 | 6.79 | 96000.0 | 6.79 |
| 2020-11-27 | 7.16 | 6.86 | 7.08 | 7.15 | 88100.0 | 7.15 |
| 2020-11-25 | 7.09 | 6.25 | 6.79 | 6.85 | 81000.0 | 6.85 |
| 2020-11-24 | 7.27 | 6.31 | 6.99 | 6.53 | 158800.0 | 6.53 |
| 2020-11-23 | 6.94 | 6.25 | 6.37 | 6.65 | 142600.0 | 6.65 |
| 2020-11-20 | 6.4 | 6.06 | 6.38 | 6.18 | 79700.0 | 6.18 |
| 2020-11-19 | 6.7 | 6.11 | 6.21 | 6.41 | 70800.0 | 6.41 |
| 2020-11-18 | 6.55 | 5.74 | 5.74 | 6.23 | 340200.0 | 6.23 |
| 2020-11-17 | 5.87 | 5.18 | 5.39 | 5.63 | 79300.0 | 5.63 |
| 2020-11-16 | 5.73 | 4.98 | 4.98 | 5.58 | 240900.0 | 5.58 |
| 2020-11-13 | 4.89 | 4.53 | 4.53 | 4.81 | 40800.0 | 4.81 |
| 2020-11-12 | 5.19 | 4.51 | 4.84 | 4.54 | 37700.0 | 4.54 |
| 2020-11-11 | 4.98 | 4.75 | 4.96 | 4.87 | 77500.0 | 4.87 |
| 2020-11-10 | 5.15 | 4.84 | 5.03 | 4.91 | 42400.0 | 4.91 |
| 2020-11-09 | 5.2 | 4.66 | 4.7 | 5.0 | 110900.0 | 5.0 |
| 2020-11-06 | 4.34 | 4.2 | 4.3 | 4.28 | 40700.0 | 4.28 |
| 2020-11-05 | 4.39 | 4.2 | 4.32 | 4.28 | 41900.0 | 4.28 |
| 2020-11-04 | 4.44 | 4.22 | 4.29 | 4.32 | 38200.0 | 4.32 |
| 2020-11-03 | 4.5 | 4.14 | 4.14 | 4.32 | 55300.0 | 4.32 |
| 2020-11-02 | 4.25 | 3.92 | 4.0 | 4.18 | 52600.0 | 4.18 |
| 2020-10-30 | 4.09 | 3.81 | 3.9 | 3.92 | 58900.0 | 3.92 |
| 2020-10-29 | 3.97 | 3.73 | 3.77 | 3.97 | 85900.0 | 3.97 |
| 2020-10-28 | 4.27 | 3.77 | 4.16 | 3.77 | 140000.0 | 3.77 |
| 2020-10-27 | 4.42 | 4.09 | 4.15 | 4.3 | 73100.0 | 4.3 |
| 2020-10-26 | 4.48 | 4.08 | 4.32 | 4.14 | 67200.0 | 4.14 |
| 2020-10-23 | 4.6 | 4.39 | 4.6 | 4.41 | 77400.0 | 4.41 |
| 2020-10-22 | 4.63 | 4.34 | 4.35 | 4.52 | 43400.0 | 4.52 |
| 2020-10-21 | 4.47 | 4.2 | 4.4 | 4.33 | 59400.0 | 4.33 |
| 2020-10-20 | 4.47 | 4.24 | 4.36 | 4.38 | 76800.0 | 4.38 |
| 2020-10-19 | 4.68 | 4.34 | 4.39 | 4.37 | 93100.0 | 4.37 |
| 2020-10-16 | 4.62 | 4.33 | 4.56 | 4.4 | 44700.0 | 4.4 |
| 2020-10-15 | 4.65 | 4.3 | 4.41 | 4.58 | 98400.0 | 4.58 |
| 2020-10-14 | 4.9 | 4.5 | 4.68 | 4.54 | 72500.0 | 4.54 |
| 2020-10-13 | 4.85 | 4.42 | 4.48 | 4.6 | 118000.0 | 4.6 |
| 2020-10-12 | 4.65 | 4.4 | 4.54 | 4.51 | 175500.0 | 4.51 |
| 2020-10-09 | 5.3 | 4.57 | 5.25 | 4.73 | 298400.0 | 4.73 |
| 2020-10-08 | 5.59 | 4.32 | 4.34 | 5.11 | 602500.0 | 5.11 |
| 2020-10-07 | 4.37 | 4.2 | 4.34 | 4.27 | 41200.0 | 4.27 |
| 2020-10-06 | 4.6 | 4.28 | 4.35 | 4.3 | 90100.0 | 4.3 |
| 2020-10-05 | 4.4 | 4.2 | 4.2 | 4.27 | 89200.0 | 4.27 |
| 2020-10-02 | 4.47 | 3.86 | 3.98 | 4.17 | 99800.0 | 4.17 |
| 2020-10-01 | 4.24 | 4.01 | 4.12 | 4.09 | 88500.0 | 4.09 |
| 2020-09-30 | 4.57 | 4.15 | 4.27 | 4.15 | 114300.0 | 4.15 |
| 2020-09-29 | 4.49 | 4.15 | 4.48 | 4.36 | 90900.0 | 4.36 |
| 2020-09-28 | 4.48 | 4.2 | 4.2 | 4.29 | 73800.0 | 4.29 |
| 2020-09-25 | 4.48 | 4.05 | 4.28 | 4.12 | 49500.0 | 4.12 |
| 2020-09-24 | 4.42 | 3.87 | 4.09 | 4.29 | 135000.0 | 4.29 |
| 2020-09-23 | 4.64 | 4.16 | 4.57 | 4.17 | 122700.0 | 4.17 |
| 2020-09-22 | 4.86 | 4.52 | 4.66 | 4.52 | 104400.0 | 4.52 |
| 2020-09-21 | 5.25 | 4.7 | 5.24 | 4.7 | 191800.0 | 4.7 |
| 2020-09-18 | 5.95 | 5.4 | 5.56 | 5.41 | 188200.0 | 5.41 |
| 2020-09-17 | 5.79 | 4.95 | 5.04 | 5.58 | 160900.0 | 5.58 |
| 2020-09-16 | 5.2 | 4.62 | 4.79 | 5.02 | 461200.0 | 5.02 |
| 2020-09-15 | 5.04 | 4.62 | 4.81 | 4.71 | 174300.0 | 4.71 |
| 2020-09-14 | 4.92 | 4.55 | 4.79 | 4.74 | 343000.0 | 4.74 |
| 2020-09-11 | 5.41 | 4.7 | 5.32 | 4.84 | 274300.0 | 4.84 |
| 2020-09-10 | 5.58 | 5.08 | 5.52 | 5.28 | 239100.0 | 5.28 |
| 2020-09-09 | 6.18 | 5.48 | 6.1 | 5.58 | 199800.0 | 5.58 |
| 2020-09-08 | 6.6 | 5.94 | 6.55 | 6.09 | 172400.0 | 6.09 |
| 2020-09-04 | 7.3 | 6.5 | 6.84 | 6.7 | 99700.0 | 6.7 |
| 2020-09-03 | 7.0 | 6.52 | 6.88 | 6.73 | 170400.0 | 6.73 |
| 2020-09-02 | 7.91 | 7.26 | 7.91 | 7.28 | 140200.0 | 7.28 |
| 2020-09-01 | 7.91 | 7.72 | 7.8 | 7.9 | 38900.0 | 7.9 |
| 2020-08-31 | 8.42 | 7.67 | 8.42 | 7.86 | 80000.0 | 7.86 |
| 2020-08-28 | 8.33 | 8.05 | 8.09 | 8.32 | 42400.0 | 8.32 |
| 2020-08-27 | 8.4 | 7.8 | 8.4 | 8.13 | 87200.0 | 8.13 |
| 2020-08-26 | 8.7 | 8.41 | 8.6 | 8.48 | 42000.0 | 8.48 |
| 2020-08-25 | 8.77 | 8.3 | 8.77 | 8.64 | 42800.0 | 8.64 |
| 2020-08-24 | 8.77 | 8.29 | 8.29 | 8.58 | 54300.0 | 8.58 |
| 2020-08-21 | 8.76 | 8.07 | 8.75 | 8.3 | 152300.0 | 8.3 |
| 2020-08-20 | 9.21 | 8.76 | 9.0 | 8.76 | 83100.0 | 8.76 |
| 2020-08-19 | 9.4 | 8.9 | 9.21 | 9.1 | 124900.0 | 9.1 |
| 2020-08-18 | 9.89 | 8.9 | 9.85 | 9.13 | 97400.0 | 9.13 |
| 2020-08-17 | 10.56 | 9.87 | 10.36 | 9.89 | 88800.0 | 9.89 |
| 2020-08-14 | 10.64 | 9.95 | 9.95 | 10.43 | 101400.0 | 10.43 |
| 2020-08-13 | 10.15 | 9.76 | 10.01 | 10.08 | 47300.0 | 10.08 |
| 2020-08-12 | 10.25 | 9.73 | 9.88 | 10.01 | 130000.0 | 10.01 |
| 2020-08-11 | 10.16 | 9.6 | 9.78 | 9.65 | 137900.0 | 9.65 |
| 2020-08-10 | 9.68 | 8.82 | 8.88 | 9.6 | 112000.0 | 9.6 |
| 2020-08-07 | 9.07 | 8.62 | 9.07 | 8.81 | 83500.0 | 8.81 |
| 2020-08-06 | 9.66 | 8.9 | 9.66 | 8.93 | 116700.0 | 8.93 |
| 2020-08-05 | 10.44 | 9.38 | 9.72 | 9.62 | 121100.0 | 9.62 |
| 2020-08-04 | 9.99 | 9.28 | 9.91 | 9.38 | 88900.0 | 9.38 |
| 2020-08-03 | 10.4 | 9.67 | 9.99 | 9.87 | 130100.0 | 9.87 |
| 2020-07-31 | 10.0 | 9.05 | 9.05 | 10.0 | 176800.0 | 10.0 |
| 2020-07-30 | 9.58 | 8.75 | 9.58 | 9.25 | 184000.0 | 9.25 |
| 2020-07-29 | 10.84 | 9.63 | 10.75 | 9.73 | 180600.0 | 9.73 |
| 2020-07-28 | 10.48 | 9.05 | 9.33 | 10.33 | 220900.0 | 10.33 |
| 2020-07-27 | 11.75 | 10.0 | 11.75 | 10.0 | 869600.0 | 10.0 |
| 2020-07-24 | 12.6 | 11.25 | 11.7 | 11.7 | 710800.0 | 11.7 |
| 2020-07-23 | 12.15 | 10.75 | 10.75 | 11.7 | 1080000.0 | 11.7 |
| 2020-07-22 | 10.9 | 10.0 | 10.05 | 10.85 | 528800.0 | 10.85 |
| 2020-07-21 | 10.5 | 9.1 | 9.15 | 10.4 | 694000.0 | 10.4 |
| 2020-07-20 | 9.65 | 8.9 | 9.15 | 9.0 | 399700.0 | 9.0 |
| 2020-07-17 | 10.4 | 9.2 | 10.1 | 9.3 | 349900.0 | 9.3 |
| 2020-07-16 | 10.3 | 9.15 | 9.55 | 10.15 | 394800.0 | 10.15 |
| 2020-07-15 | 9.95 | 8.4 | 8.55 | 9.55 | 789400.0 | 9.55 |
| 2020-07-14 | 8.45 | 7.5 | 7.9 | 8.2 | 699900.0 | 8.2 |
| 2020-07-13 | 9.1 | 8.2 | 9.05 | 8.2 | 807200.0 | 8.2 |
| 2020-07-10 | 9.25 | 8.85 | 9.1 | 9.05 | 467200.0 | 9.05 |
| 2020-07-09 | 10.35 | 9.0 | 10.25 | 9.05 | 659000.0 | 9.05 |
| 2020-07-08 | 10.3 | 9.15 | 9.35 | 10.1 | 480700.0 | 10.1 |
| 2020-07-07 | 10.0 | 9.25 | 10.0 | 9.6 | 541600.0 | 9.6 |
| 2020-07-06 | 10.95 | 9.75 | 10.95 | 10.15 | 870900.0 | 10.15 |
| 2020-07-02 | 11.2 | 10.35 | 11.0 | 10.55 | 699600.0 | 10.55 |
| 2020-07-01 | 11.35 | 10.35 | 11.0 | 10.5 | 598400.0 | 10.5 |
| 2020-06-30 | 11.0 | 10.2 | 10.85 | 10.75 | 762100.0 | 10.75 |
| 2020-06-29 | 11.4 | 10.5 | 10.9 | 10.85 | 662500.0 | 10.85 |
| 2020-06-26 | 11.1 | 10.15 | 11.0 | 10.95 | 2995200.0 | 10.95 |
| 2020-06-25 | 11.55 | 10.3 | 11.15 | 11.2 | 1234300.0 | 11.2 |
| 2020-06-24 | 13.75 | 11.25 | 13.75 | 11.8 | 1166200.0 | 11.8 |
| 2020-06-23 | 14.5 | 13.45 | 13.75 | 14.3 | 813000.0 | 14.3 |
| 2020-06-22 | 13.4 | 11.3 | 12.7 | 13.35 | 763300.0 | 13.35 |
| 2020-06-19 | 13.85 | 12.5 | 13.35 | 12.9 | 1169000.0 | 12.9 |
| 2020-06-18 | 13.25 | 12.1 | 12.3 | 12.6 | 552200.0 | 12.6 |
| 2020-06-17 | 13.25 | 12.2 | 13.15 | 12.3 | 520900.0 | 12.3 |
| 2020-06-16 | 14.9 | 13.0 | 14.8 | 13.05 | 947600.0 | 13.05 |
| 2020-06-15 | 13.7 | 11.05 | 11.8 | 13.3 | 851600.0 | 13.3 |
| 2020-06-12 | 14.45 | 11.8 | 14.0 | 12.45 | 1037400.0 | 12.45 |
| 2020-06-11 | 12.95 | 11.0 | 12.1 | 11.55 | 1702500.0 | 11.55 |
| 2020-06-10 | 16.15 | 13.25 | 15.7 | 14.7 | 1795500.0 | 14.7 |
| 2020-06-09 | 17.5 | 13.8 | 15.65 | 17.0 | 1864300.0 | 17.0 |
| 2020-06-08 | 17.5 | 14.55 | 14.6 | 15.85 | 3065200.0 | 15.85 |
| 2020-06-05 | 13.3 | 11.6 | 12.2 | 13.1 | 1996200.0 | 13.1 |
| 2020-06-04 | 11.3 | 9.15 | 10.0 | 10.65 | 2030000.0 | 10.65 |
| 2020-06-03 | 10.3 | 9.05 | 10.0 | 10.2 | 2171400.0 | 10.2 |
| 2020-06-02 | 9.2 | 7.5 | 7.75 | 9.0 | 2204000.0 | 9.0 |
| 2020-06-01 | 7.9 | 7.4 | 7.5 | 7.75 | 432700.0 | 7.75 |
| 2020-05-29 | 8.15 | 7.35 | 8.05 | 7.4 | 1205700.0 | 7.4 |
| 2020-05-28 | 8.6 | 7.6 | 8.35 | 8.2 | 672500.0 | 8.2 |
| 2020-05-27 | 9.1 | 7.95 | 8.85 | 8.35 | 914400.0 | 8.35 |
| 2020-05-26 | 9.1 | 8.4 | 9.05 | 8.85 | 930800.0 | 8.85 |
| 2020-05-22 | 8.4 | 7.6 | 8.35 | 8.3 | 899600.0 | 8.3 |
| 2020-05-21 | 8.6 | 7.0 | 7.65 | 8.5 | 2176700.0 | 8.5 |
| 2020-05-20 | 8.1 | 6.9 | 6.95 | 7.7 | 1735500.0 | 7.7 |
| 2020-05-19 | 7.25 | 6.25 | 6.7 | 6.95 | 1307600.0 | 6.95 |
| 2020-05-18 | 6.7 | 6.0 | 6.0 | 6.5 | 1426900.0 | 6.5 |
| 2020-05-15 | 5.95 | 5.55 | 5.8 | 5.75 | 704200.0 | 5.75 |
| 2020-05-14 | 6.05 | 5.6 | 5.7 | 5.85 | 749500.0 | 5.85 |
| 2020-05-13 | 6.35 | 5.55 | 6.35 | 5.9 | 1157400.0 | 5.9 |
| 2020-05-12 | 6.9 | 6.35 | 6.75 | 6.4 | 1135500.0 | 6.4 |
| 2020-05-11 | 6.85 | 6.15 | 6.55 | 6.65 | 966200.0 | 6.65 |
| 2020-05-08 | 6.5 | 5.9 | 6.25 | 6.45 | 1575800.0 | 6.45 |
| 2020-05-07 | 6.2 | 5.65 | 5.85 | 6.05 | 1158800.0 | 6.05 |
| 2020-05-06 | 6.3 | 5.35 | 6.3 | 5.55 | 1476200.0 | 5.55 |
| 2020-05-05 | 7.1 | 6.0 | 7.1 | 6.3 | 2895500.0 | 6.3 |
| 2020-05-04 | 9.1 | 6.25 | 7.65 | 6.6 | 12979800.0 | 6.6 |
| 2020-05-01 | 6.8 | 5.0 | 6.65 | 5.4 | 1370300.0 | 5.4 |
| 2020-04-30 | 7.8 | 5.8 | 6.25 | 6.5 | 3953100.0 | 6.5 |
| 2020-04-29 | 5.85 | 5.35 | 5.75 | 5.8 | 1429300.0 | 5.8 |
| 2020-04-28 | 5.4 | 4.55 | 4.6 | 5.2 | 1190100.0 | 5.2 |
| 2020-04-27 | 4.8 | 4.25 | 4.8 | 4.6 | 936900.0 | 4.6 |
| 2020-04-24 | 6.4 | 4.75 | 5.8 | 5.2 | 3316300.0 | 5.2 |
| 2020-04-23 | 5.95 | 3.75 | 4.1 | 5.65 | 6008000.0 | 5.65 |
| 2020-04-22 | 4.05 | 3.65 | 3.8 | 3.65 | 601500.0 | 3.65 |
| 2020-04-21 | 3.9 | 3.5 | 3.7 | 3.65 | 785200.0 | 3.65 |
| 2020-04-20 | 4.2 | 3.65 | 3.95 | 3.9 | 1064100.0 | 3.9 |
| 2020-04-17 | 4.45 | 3.95 | 4.25 | 4.35 | 740600.0 | 4.35 |
| 2020-04-16 | 4.4 | 3.9 | 4.4 | 4.0 | 580400.0 | 4.0 |
| 2020-04-15 | 4.4 | 3.9 | 4.1 | 4.1 | 586000.0 | 4.1 |
| 2020-04-14 | 5.0 | 4.25 | 4.9 | 4.4 | 887100.0 | 4.4 |
| 2020-04-13 | 6.05 | 4.4 | 6.0 | 4.85 | 1249500.0 | 4.85 |
| 2020-04-09 | 7.3 | 5.2 | 5.65 | 5.6 | 2858500.0 | 5.6 |
| 2020-04-08 | 6.25 | 3.9 | 4.15 | 5.6 | 2650800.0 | 5.6 |
| 2020-04-07 | 4.5 | 3.7 | 4.0 | 3.9 | 1885600.0 | 3.9 |
| 2020-04-06 | 4.05 | 3.4 | 3.45 | 3.8 | 1976000.0 | 3.8 |
| 2020-04-03 | 4.35 | 2.6 | 3.2 | 3.25 | 9651600.0 | 3.25 |
| 2020-04-02 | 3.55 | 2.55 | 3.35 | 3.0 | 547800.0 | 3.0 |
| 2020-04-01 | 3.25 | 2.6 | 3.25 | 2.8 | 352300.0 | 2.8 |
| 2020-03-31 | 4.35 | 3.45 | 3.75 | 3.5 | 94800.0 | 3.5 |
| 2020-03-30 | 4.05 | 3.4 | 4.0 | 3.5 | 76900.0 | 3.5 |
| 2020-03-27 | 5.2 | 3.65 | 4.65 | 4.0 | 86300.0 | 4.0 |
| 2020-03-26 | 4.6 | 4.4 | 4.4 | 4.6 | 60300.0 | 4.6 |
| 2020-03-25 | 5.0 | 4.0 | 4.9 | 4.4 | 83000.0 | 4.4 |
| 2020-03-24 | 5.1 | 4.7 | 5.0 | 4.8 | 56300.0 | 4.8 |
| 2020-03-23 | 5.05 | 4.3 | 4.8 | 4.55 | 41600.0 | 4.55 |
| 2020-03-20 | 6.25 | 4.85 | 5.3 | 5.0 | 123600.0 | 5.0 |
| 2020-03-19 | 5.95 | 4.8 | 5.25 | 5.1 | 81100.0 | 5.1 |
| 2020-03-18 | 5.85 | 4.5 | 5.75 | 5.1 | 61600.0 | 5.1 |
| 2020-03-17 | 6.25 | 5.6 | 6.2 | 6.25 | 62500.0 | 6.25 |
| 2020-03-16 | 6.55 | 6.0 | 6.15 | 6.25 | 63500.0 | 6.25 |
| 2020-03-13 | 7.25 | 5.55 | 5.85 | 7.25 | 103600.0 | 7.25 |
| 2020-03-12 | 7.65 | 5.5 | 6.35 | 5.7 | 107900.0 | 5.7 |
| 2020-03-11 | 6.8 | 5.85 | 6.25 | 6.3 | 109500.0 | 6.3 |
| 2020-03-10 | 8.9 | 6.0 | 7.1 | 6.5 | 227700.0 | 6.5 |
| 2020-03-09 | 7.9 | 5.95 | 7.5 | 6.0 | 197500.0 | 6.0 |
| 2020-03-06 | 10.0 | 8.75 | 9.55 | 8.95 | 83500.0 | 8.95 |
| 2020-03-05 | 11.0 | 9.8 | 10.9 | 10.1 | 91900.0 | 10.1 |
| 2020-03-04 | 11.4 | 10.0 | 11.15 | 11.05 | 54800.0 | 11.05 |
| 2020-03-03 | 11.35 | 10.35 | 11.35 | 10.8 | 56000.0 | 10.8 |
| 2020-03-02 | 12.7 | 11.0 | 12.4 | 11.5 | 110100.0 | 11.5 |
| 2020-02-28 | 12.35 | 11.5 | 11.5 | 12.1 | 75600.0 | 12.1 |
| 2020-02-27 | 13.4 | 11.95 | 13.15 | 12.0 | 65900.0 | 12.0 |
| 2020-02-26 | 15.0 | 13.35 | 15.0 | 13.55 | 43000.0 | 13.55 |
| 2020-02-25 | 14.9 | 14.05 | 14.35 | 14.75 | 71600.0 | 14.75 |
| 2020-02-24 | 14.45 | 13.45 | 13.95 | 14.4 | 52600.0 | 14.4 |
| 2020-02-21 | 16.2 | 14.5 | 15.55 | 14.65 | 78600.0 | 14.65 |
| 2020-02-20 | 16.25 | 15.3 | 16.2 | 15.6 | 47200.0 | 15.6 |
| 2020-02-19 | 17.4 | 15.65 | 17.4 | 16.15 | 46600.0 | 16.15 |
| 2020-02-18 | 17.3 | 15.65 | 16.5 | 16.95 | 45300.0 | 16.95 |