| 名前 | LSI Industries Inc. Common Stock |
| ティッカー | LYTS |
| 国 | United States |
| 上場年 | 1985.0 |
| セクター | Consumer Durables |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.69 | 9.29 | 9.6 | 9.65 | 90100.0 | 9.65 |
| 2021-02-12 | 9.75 | 9.44 | 9.67 | 9.58 | 117100.0 | 9.58 |
| 2021-02-11 | 9.91 | 9.4 | 9.8 | 9.63 | 103300.0 | 9.63 |
| 2021-02-10 | 9.97 | 9.64 | 9.89 | 9.8 | 94500.0 | 9.8 |
| 2021-02-09 | 10.15 | 9.79 | 10.04 | 9.87 | 85100.0 | 9.87 |
| 2021-02-08 | 10.58 | 9.97 | 10.24 | 10.09 | 168300.0 | 10.09 |
| 2021-02-05 | 10.24 | 9.91 | 10.08 | 10.04 | 106000.0 | 10.04 |
| 2021-02-04 | 10.18 | 9.66 | 9.66 | 10.06 | 89000.0 | 10.06 |
| 2021-02-03 | 9.73 | 9.57 | 9.63 | 9.65 | 80900.0 | 9.65 |
| 2021-02-02 | 9.97 | 9.51 | 9.97 | 9.63 | 141000.0 | 9.63 |
| 2021-02-01 | 9.89 | 9.46 | 9.64 | 9.85 | 170500.0 | 9.85 |
| 2021-01-29 | 9.73 | 9.39 | 9.7 | 9.61 | 177400.0 | 9.61 |
| 2021-01-28 | 9.97 | 9.56 | 9.77 | 9.74 | 139800.0 | 9.69 |
| 2021-01-27 | 10.25 | 9.37 | 10.02 | 9.85 | 262900.0 | 9.8 |
| 2021-01-26 | 11.22 | 10.06 | 11.1 | 10.39 | 167900.0 | 10.34 |
| 2021-01-25 | 10.94 | 10.41 | 10.89 | 10.78 | 278700.0 | 10.72 |
| 2021-01-22 | 10.75 | 9.85 | 9.97 | 10.75 | 337800.0 | 10.69 |
| 2021-01-21 | 9.79 | 9.28 | 9.3 | 9.66 | 198200.0 | 9.61 |
| 2021-01-20 | 8.9 | 8.65 | 8.9 | 8.85 | 117700.0 | 8.8 |
| 2021-01-19 | 9.05 | 8.5 | 8.84 | 8.89 | 151500.0 | 8.84 |
| 2021-01-15 | 8.93 | 8.25 | 8.45 | 8.72 | 232100.0 | 8.68 |
| 2021-01-14 | 8.7 | 8.4 | 8.64 | 8.59 | 81900.0 | 8.55 |
| 2021-01-13 | 8.7 | 8.38 | 8.52 | 8.62 | 109400.0 | 8.58 |
| 2021-01-12 | 8.63 | 8.15 | 8.22 | 8.52 | 138600.0 | 8.48 |
| 2021-01-11 | 8.48 | 8.17 | 8.3 | 8.22 | 98300.0 | 8.18 |
| 2021-01-08 | 8.65 | 8.2 | 8.61 | 8.46 | 63700.0 | 8.42 |
| 2021-01-07 | 8.74 | 8.2 | 8.63 | 8.56 | 152200.0 | 8.52 |
| 2021-01-06 | 8.96 | 7.89 | 8.28 | 8.61 | 145100.0 | 8.57 |
| 2021-01-05 | 8.43 | 7.78 | 8.11 | 8.14 | 114400.0 | 8.1 |
| 2021-01-04 | 8.72 | 7.95 | 8.7 | 8.09 | 122100.0 | 8.05 |
| 2020-12-31 | 8.64 | 8.3 | 8.43 | 8.56 | 318200.0 | 8.52 |
| 2020-12-30 | 8.46 | 8.29 | 8.36 | 8.42 | 94100.0 | 8.38 |
| 2020-12-29 | 8.43 | 8.15 | 8.43 | 8.36 | 77500.0 | 8.32 |
| 2020-12-28 | 8.67 | 8.12 | 8.67 | 8.35 | 102900.0 | 8.31 |
| 2020-12-24 | 8.63 | 8.22 | 8.42 | 8.52 | 45600.0 | 8.48 |
| 2020-12-23 | 8.47 | 8.09 | 8.43 | 8.39 | 68800.0 | 8.35 |
| 2020-12-22 | 8.42 | 8.25 | 8.35 | 8.32 | 111100.0 | 8.28 |
| 2020-12-21 | 8.85 | 8.22 | 8.82 | 8.31 | 95700.0 | 8.27 |
| 2020-12-18 | 9.01 | 8.43 | 8.49 | 9.01 | 595500.0 | 8.96 |
| 2020-12-17 | 8.48 | 8.22 | 8.4 | 8.47 | 110300.0 | 8.43 |
| 2020-12-16 | 8.37 | 7.97 | 8.21 | 8.19 | 71600.0 | 8.15 |
| 2020-12-15 | 8.39 | 7.91 | 7.94 | 8.2 | 64600.0 | 8.16 |
| 2020-12-14 | 8.14 | 7.79 | 8.14 | 7.87 | 55400.0 | 7.83 |
| 2020-12-11 | 8.15 | 7.84 | 8.06 | 8.01 | 45100.0 | 7.97 |
| 2020-12-10 | 8.37 | 8.08 | 8.3 | 8.19 | 54300.0 | 8.15 |
| 2020-12-09 | 8.47 | 8.22 | 8.32 | 8.41 | 130700.0 | 8.37 |
| 2020-12-08 | 8.29 | 8.05 | 8.1 | 8.24 | 144200.0 | 8.2 |
| 2020-12-07 | 8.2 | 7.8 | 7.99 | 8.17 | 87400.0 | 8.13 |
| 2020-12-04 | 8.0 | 7.79 | 7.97 | 7.99 | 52000.0 | 7.95 |
| 2020-12-03 | 8.0 | 7.76 | 7.93 | 7.86 | 26900.0 | 7.82 |
| 2020-12-02 | 8.0 | 7.67 | 7.82 | 7.9 | 55800.0 | 7.86 |
| 2020-12-01 | 8.0 | 7.78 | 7.96 | 7.91 | 75300.0 | 7.87 |
| 2020-11-30 | 8.0 | 7.52 | 8.0 | 7.82 | 95700.0 | 7.78 |
| 2020-11-27 | 8.28 | 8.06 | 8.26 | 8.2 | 21000.0 | 8.16 |
| 2020-11-25 | 8.31 | 8.06 | 8.28 | 8.25 | 34400.0 | 8.21 |
| 2020-11-24 | 8.46 | 8.01 | 8.33 | 8.31 | 188200.0 | 8.27 |
| 2020-11-23 | 8.19 | 7.84 | 7.88 | 7.96 | 101500.0 | 7.92 |
| 2020-11-20 | 7.87 | 7.5 | 7.62 | 7.85 | 72800.0 | 7.81 |
| 2020-11-19 | 7.75 | 7.4 | 7.62 | 7.75 | 65500.0 | 7.71 |
| 2020-11-18 | 7.68 | 7.5 | 7.59 | 7.6 | 64200.0 | 7.56 |
| 2020-11-17 | 7.6 | 7.38 | 7.5 | 7.53 | 70200.0 | 7.49 |
| 2020-11-16 | 7.53 | 7.29 | 7.43 | 7.52 | 97700.0 | 7.48 |
| 2020-11-13 | 7.43 | 7.21 | 7.25 | 7.36 | 32600.0 | 7.32 |
| 2020-11-12 | 7.45 | 7.02 | 7.45 | 7.13 | 46200.0 | 7.09 |
| 2020-11-11 | 7.55 | 7.39 | 7.55 | 7.5 | 55100.0 | 7.46 |
| 2020-11-10 | 7.6 | 7.39 | 7.44 | 7.55 | 97300.0 | 7.51 |
| 2020-11-09 | 7.53 | 7.26 | 7.41 | 7.32 | 125900.0 | 7.28 |
| 2020-11-06 | 7.27 | 7.11 | 7.22 | 7.17 | 28300.0 | 7.13 |
| 2020-11-05 | 7.31 | 6.85 | 6.85 | 7.29 | 41500.0 | 7.2 |
| 2020-11-04 | 7.25 | 6.78 | 7.25 | 6.84 | 36300.0 | 6.76 |
| 2020-11-03 | 7.29 | 7.0 | 7.12 | 7.29 | 52500.0 | 7.2 |
| 2020-11-02 | 7.18 | 6.83 | 6.83 | 7.03 | 40600.0 | 6.95 |
| 2020-10-30 | 7.45 | 6.79 | 7.28 | 6.84 | 110900.0 | 6.76 |
| 2020-10-29 | 7.43 | 6.85 | 7.37 | 7.4 | 327500.0 | 7.31 |
| 2020-10-28 | 7.46 | 7.14 | 7.33 | 7.39 | 63000.0 | 7.3 |
| 2020-10-27 | 7.48 | 7.22 | 7.22 | 7.43 | 122400.0 | 7.34 |
| 2020-10-26 | 7.46 | 7.12 | 7.35 | 7.23 | 60300.0 | 7.14 |
| 2020-10-23 | 7.44 | 7.29 | 7.33 | 7.38 | 44600.0 | 7.29 |
| 2020-10-22 | 7.36 | 7.19 | 7.21 | 7.27 | 55300.0 | 7.18 |
| 2020-10-21 | 7.32 | 7.0 | 7.28 | 7.13 | 41900.0 | 7.04 |
| 2020-10-20 | 7.39 | 7.19 | 7.32 | 7.27 | 177600.0 | 7.18 |
| 2020-10-19 | 7.47 | 7.17 | 7.45 | 7.22 | 38900.0 | 7.13 |
| 2020-10-16 | 7.5 | 7.4 | 7.41 | 7.4 | 58200.0 | 7.31 |
| 2020-10-15 | 7.47 | 7.18 | 7.22 | 7.45 | 64900.0 | 7.36 |
| 2020-10-14 | 7.54 | 7.24 | 7.44 | 7.32 | 28600.0 | 7.23 |
| 2020-10-13 | 7.62 | 7.22 | 7.33 | 7.4 | 85600.0 | 7.31 |
| 2020-10-12 | 7.58 | 7.42 | 7.57 | 7.58 | 56100.0 | 7.49 |
| 2020-10-09 | 7.51 | 7.31 | 7.45 | 7.48 | 44400.0 | 7.39 |
| 2020-10-08 | 7.53 | 7.29 | 7.49 | 7.42 | 77500.0 | 7.33 |
| 2020-10-07 | 7.46 | 7.12 | 7.12 | 7.4 | 83300.0 | 7.31 |
| 2020-10-06 | 7.15 | 7.01 | 7.1 | 7.12 | 91900.0 | 7.03 |
| 2020-10-05 | 7.19 | 6.87 | 6.87 | 7.15 | 96100.0 | 7.06 |
| 2020-10-02 | 6.8 | 6.55 | 6.62 | 6.75 | 34300.0 | 6.67 |
| 2020-10-01 | 6.83 | 6.54 | 6.8 | 6.79 | 61500.0 | 6.71 |
| 2020-09-30 | 7.26 | 6.68 | 6.98 | 6.75 | 266700.0 | 6.67 |
| 2020-09-29 | 7.12 | 6.88 | 7.11 | 6.99 | 128400.0 | 6.91 |
| 2020-09-28 | 7.06 | 6.47 | 6.47 | 7.06 | 99100.0 | 6.98 |
| 2020-09-25 | 6.47 | 6.33 | 6.33 | 6.42 | 67600.0 | 6.34 |
| 2020-09-24 | 6.56 | 6.24 | 6.39 | 6.29 | 96400.0 | 6.21 |
| 2020-09-23 | 6.82 | 6.3 | 6.82 | 6.34 | 109700.0 | 6.26 |
| 2020-09-22 | 7.12 | 6.78 | 7.07 | 6.82 | 43000.0 | 6.74 |
| 2020-09-21 | 7.32 | 6.99 | 7.32 | 7.05 | 121600.0 | 6.97 |
| 2020-09-18 | 7.38 | 6.71 | 7.01 | 7.34 | 248000.0 | 7.25 |
| 2020-09-17 | 7.04 | 6.79 | 7.04 | 6.9 | 45300.0 | 6.82 |
| 2020-09-16 | 7.22 | 6.91 | 7.03 | 7.1 | 75700.0 | 7.02 |
| 2020-09-15 | 7.14 | 6.59 | 6.59 | 7.0 | 105000.0 | 6.92 |
| 2020-09-14 | 6.68 | 6.42 | 6.48 | 6.58 | 36500.0 | 6.5 |
| 2020-09-11 | 6.57 | 6.32 | 6.54 | 6.35 | 35900.0 | 6.27 |
| 2020-09-10 | 6.59 | 6.21 | 6.3 | 6.52 | 71400.0 | 6.44 |
| 2020-09-09 | 6.39 | 6.17 | 6.29 | 6.26 | 76900.0 | 6.19 |
| 2020-09-08 | 6.44 | 6.18 | 6.33 | 6.2 | 75700.0 | 6.13 |
| 2020-09-04 | 6.65 | 6.28 | 6.63 | 6.46 | 75400.0 | 6.38 |
| 2020-09-03 | 6.94 | 6.55 | 6.94 | 6.63 | 61500.0 | 6.55 |
| 2020-09-02 | 6.95 | 6.78 | 6.9 | 6.95 | 166300.0 | 6.87 |
| 2020-09-01 | 6.92 | 6.6 | 6.81 | 6.9 | 79600.0 | 6.82 |
| 2020-08-31 | 6.98 | 6.81 | 6.98 | 6.86 | 96600.0 | 6.78 |
| 2020-08-28 | 7.05 | 6.84 | 7.05 | 6.99 | 61200.0 | 6.91 |
| 2020-08-27 | 7.26 | 6.98 | 7.24 | 7.0 | 64300.0 | 6.87 |
| 2020-08-26 | 7.2 | 7.09 | 7.19 | 7.16 | 83600.0 | 7.02 |
| 2020-08-25 | 7.2 | 7.08 | 7.18 | 7.2 | 65900.0 | 7.06 |
| 2020-08-24 | 7.45 | 6.97 | 7.42 | 7.09 | 105800.0 | 6.96 |
| 2020-08-21 | 7.29 | 6.84 | 6.95 | 7.25 | 234700.0 | 7.11 |
| 2020-08-20 | 7.25 | 6.86 | 7.25 | 6.98 | 118100.0 | 6.85 |
| 2020-08-19 | 6.89 | 6.69 | 6.8 | 6.8 | 83400.0 | 6.67 |
| 2020-08-18 | 6.95 | 6.57 | 6.66 | 6.8 | 97100.0 | 6.67 |
| 2020-08-17 | 6.71 | 6.41 | 6.59 | 6.65 | 53900.0 | 6.52 |
| 2020-08-14 | 6.8 | 6.47 | 6.72 | 6.57 | 70700.0 | 6.45 |
| 2020-08-13 | 6.86 | 6.6 | 6.7 | 6.78 | 82400.0 | 6.65 |
| 2020-08-12 | 7.0 | 6.68 | 6.99 | 6.74 | 80100.0 | 6.61 |
| 2020-08-11 | 7.13 | 6.81 | 6.95 | 6.88 | 141200.0 | 6.75 |
| 2020-08-10 | 6.93 | 6.13 | 6.72 | 6.86 | 94400.0 | 6.73 |
| 2020-08-07 | 6.69 | 6.13 | 6.4 | 6.69 | 95400.0 | 6.56 |
| 2020-08-06 | 6.45 | 6.22 | 6.25 | 6.41 | 63000.0 | 6.29 |
| 2020-08-05 | 6.24 | 6.1 | 6.18 | 6.24 | 69600.0 | 6.12 |
| 2020-08-04 | 6.25 | 5.85 | 5.97 | 6.09 | 64800.0 | 5.97 |
| 2020-08-03 | 6.01 | 5.86 | 5.91 | 5.99 | 72300.0 | 5.88 |
| 2020-07-31 | 5.96 | 5.76 | 5.96 | 5.86 | 97000.0 | 5.75 |
| 2020-07-30 | 6.08 | 5.92 | 5.99 | 6.02 | 48100.0 | 5.91 |
| 2020-07-29 | 6.09 | 5.92 | 5.99 | 6.03 | 62800.0 | 5.92 |
| 2020-07-28 | 6.12 | 5.86 | 5.86 | 5.95 | 94400.0 | 5.84 |
| 2020-07-27 | 6.02 | 5.82 | 5.9 | 5.9 | 43700.0 | 5.79 |
| 2020-07-24 | 6.06 | 5.91 | 5.95 | 5.91 | 93400.0 | 5.8 |
| 2020-07-23 | 6.17 | 5.89 | 6.12 | 6.0 | 68700.0 | 5.89 |
| 2020-07-22 | 6.27 | 6.07 | 6.18 | 6.13 | 78500.0 | 6.01 |
| 2020-07-21 | 6.28 | 6.02 | 6.02 | 6.21 | 146300.0 | 6.09 |
| 2020-07-20 | 5.98 | 5.8 | 5.98 | 5.93 | 61700.0 | 5.82 |
| 2020-07-17 | 6.07 | 5.84 | 5.93 | 5.98 | 65600.0 | 5.87 |
| 2020-07-16 | 6.06 | 5.82 | 5.97 | 5.95 | 193200.0 | 5.84 |
| 2020-07-15 | 6.07 | 5.81 | 5.97 | 5.96 | 207800.0 | 5.85 |
| 2020-07-14 | 5.87 | 5.54 | 5.54 | 5.8 | 116200.0 | 5.69 |
| 2020-07-13 | 5.7 | 5.42 | 5.53 | 5.55 | 181900.0 | 5.44 |
| 2020-07-10 | 5.63 | 5.33 | 5.61 | 5.52 | 143700.0 | 5.42 |
| 2020-07-09 | 5.83 | 5.55 | 5.77 | 5.64 | 272300.0 | 5.53 |
| 2020-07-08 | 5.99 | 5.65 | 5.84 | 5.78 | 115700.0 | 5.67 |
| 2020-07-07 | 6.15 | 5.83 | 6.15 | 5.85 | 106500.0 | 5.74 |
| 2020-07-06 | 6.38 | 6.03 | 6.2 | 6.18 | 126400.0 | 6.06 |
| 2020-07-02 | 6.39 | 6.15 | 6.34 | 6.19 | 131100.0 | 6.07 |
| 2020-07-01 | 6.49 | 6.12 | 6.49 | 6.19 | 117400.0 | 6.07 |
| 2020-06-30 | 6.54 | 6.14 | 6.47 | 6.47 | 162600.0 | 6.35 |
| 2020-06-29 | 6.59 | 6.22 | 6.29 | 6.47 | 129700.0 | 6.35 |
| 2020-06-26 | 6.99 | 6.02 | 6.75 | 6.27 | 3061100.0 | 6.15 |
| 2020-06-25 | 7.04 | 6.24 | 6.24 | 6.74 | 363800.0 | 6.61 |
| 2020-06-24 | 6.81 | 6.17 | 6.78 | 6.23 | 183300.0 | 6.11 |
| 2020-06-23 | 6.87 | 6.49 | 6.54 | 6.81 | 210800.0 | 6.68 |
| 2020-06-22 | 6.64 | 6.32 | 6.32 | 6.44 | 134500.0 | 6.32 |
| 2020-06-19 | 6.59 | 6.22 | 6.39 | 6.3 | 172600.0 | 6.18 |
| 2020-06-18 | 6.73 | 6.33 | 6.57 | 6.35 | 247700.0 | 6.23 |
| 2020-06-17 | 6.9 | 6.59 | 6.84 | 6.62 | 68200.0 | 6.49 |
| 2020-06-16 | 6.98 | 6.39 | 6.4 | 6.8 | 203500.0 | 6.67 |
| 2020-06-15 | 6.48 | 5.94 | 5.94 | 6.38 | 142700.0 | 6.26 |
| 2020-06-12 | 6.54 | 5.84 | 5.84 | 6.28 | 145300.0 | 6.16 |
| 2020-06-11 | 6.42 | 5.88 | 6.3 | 5.91 | 91300.0 | 5.8 |
| 2020-06-10 | 6.62 | 6.3 | 6.47 | 6.51 | 81800.0 | 6.39 |
| 2020-06-09 | 6.56 | 6.31 | 6.39 | 6.49 | 67300.0 | 6.37 |
| 2020-06-08 | 6.62 | 6.4 | 6.45 | 6.52 | 136700.0 | 6.4 |
| 2020-06-05 | 6.59 | 6.35 | 6.55 | 6.41 | 82000.0 | 6.29 |
| 2020-06-04 | 6.56 | 6.3 | 6.44 | 6.38 | 56200.0 | 6.26 |
| 2020-06-03 | 6.57 | 6.36 | 6.53 | 6.49 | 62000.0 | 6.37 |
| 2020-06-02 | 6.55 | 6.23 | 6.38 | 6.43 | 56500.0 | 6.31 |
| 2020-06-01 | 6.76 | 6.09 | 6.2 | 6.42 | 137300.0 | 6.3 |
| 2020-05-29 | 6.23 | 5.97 | 6.03 | 6.14 | 186700.0 | 6.02 |
| 2020-05-28 | 6.25 | 6.03 | 6.25 | 6.04 | 110900.0 | 5.93 |
| 2020-05-27 | 6.15 | 5.91 | 6.08 | 6.15 | 119200.0 | 6.03 |
| 2020-05-26 | 6.24 | 5.9 | 6.05 | 5.93 | 94500.0 | 5.82 |
| 2020-05-22 | 5.98 | 5.75 | 5.94 | 5.97 | 58700.0 | 5.86 |
| 2020-05-21 | 6.07 | 5.89 | 6.03 | 5.91 | 60400.0 | 5.8 |
| 2020-05-20 | 6.2 | 5.9 | 5.9 | 6.05 | 79400.0 | 5.93 |
| 2020-05-19 | 6.13 | 5.81 | 6.06 | 5.84 | 112300.0 | 5.73 |
| 2020-05-18 | 6.13 | 5.8 | 5.8 | 6.06 | 120700.0 | 5.94 |
| 2020-05-15 | 5.75 | 5.58 | 5.72 | 5.64 | 49400.0 | 5.53 |
| 2020-05-14 | 5.83 | 5.45 | 5.51 | 5.72 | 148400.0 | 5.61 |
| 2020-05-13 | 6.13 | 5.45 | 6.12 | 5.5 | 131500.0 | 5.4 |
| 2020-05-12 | 6.3 | 6.09 | 6.16 | 6.11 | 160100.0 | 5.99 |
| 2020-05-11 | 6.2 | 5.94 | 6.09 | 6.16 | 145700.0 | 6.04 |
| 2020-05-08 | 6.29 | 6.05 | 6.06 | 6.11 | 122600.0 | 5.99 |
| 2020-05-07 | 6.05 | 5.64 | 5.7 | 6.05 | 151900.0 | 5.93 |
| 2020-05-06 | 6.12 | 5.56 | 6.12 | 5.63 | 104300.0 | 5.52 |
| 2020-05-05 | 6.29 | 5.68 | 5.75 | 6.16 | 182800.0 | 6.04 |
| 2020-05-04 | 5.99 | 5.47 | 5.66 | 5.91 | 195200.0 | 5.8 |
| 2020-05-01 | 6.14 | 5.9 | 6.08 | 6.03 | 104900.0 | 5.92 |
| 2020-04-30 | 6.23 | 5.91 | 6.14 | 6.2 | 137400.0 | 6.03 |
| 2020-04-29 | 6.28 | 6.04 | 6.27 | 6.17 | 168300.0 | 6.0 |
| 2020-04-28 | 6.34 | 5.81 | 5.83 | 6.11 | 227800.0 | 5.95 |
| 2020-04-27 | 6.0 | 5.65 | 5.84 | 5.75 | 198700.0 | 5.6 |
| 2020-04-24 | 5.92 | 5.46 | 5.8 | 5.77 | 273800.0 | 5.61 |
| 2020-04-23 | 6.09 | 5.28 | 5.79 | 5.9 | 217500.0 | 5.74 |
| 2020-04-22 | 5.59 | 5.24 | 5.3 | 5.29 | 66800.0 | 5.15 |
| 2020-04-21 | 5.69 | 5.09 | 5.21 | 5.34 | 191500.0 | 5.2 |
| 2020-04-20 | 5.47 | 5.11 | 5.21 | 5.28 | 123400.0 | 5.14 |
| 2020-04-17 | 5.62 | 5.33 | 5.59 | 5.42 | 158000.0 | 5.27 |
| 2020-04-16 | 5.75 | 5.19 | 5.39 | 5.42 | 272100.0 | 5.27 |
| 2020-04-15 | 5.95 | 4.16 | 4.36 | 5.44 | 1540300.0 | 5.29 |
| 2020-04-14 | 4.4 | 4.17 | 4.33 | 4.38 | 60100.0 | 4.26 |
| 2020-04-13 | 4.34 | 3.88 | 4.12 | 4.22 | 115700.0 | 4.11 |
| 2020-04-09 | 4.36 | 3.83 | 3.86 | 4.3 | 107100.0 | 4.18 |
| 2020-04-08 | 3.79 | 3.54 | 3.61 | 3.77 | 76000.0 | 3.67 |
| 2020-04-07 | 3.7 | 3.42 | 3.69 | 3.52 | 102200.0 | 3.43 |
| 2020-04-06 | 3.7 | 3.59 | 3.67 | 3.62 | 56300.0 | 3.52 |
| 2020-04-03 | 3.69 | 3.42 | 3.69 | 3.57 | 352300.0 | 3.47 |
| 2020-04-02 | 3.77 | 3.53 | 3.6 | 3.68 | 74700.0 | 3.58 |
| 2020-04-01 | 3.73 | 3.51 | 3.62 | 3.51 | 90700.0 | 3.42 |
| 2020-03-31 | 3.88 | 3.64 | 3.64 | 3.78 | 77400.0 | 3.68 |
| 2020-03-30 | 3.87 | 3.55 | 3.72 | 3.6 | 85100.0 | 3.5 |
| 2020-03-27 | 3.87 | 3.39 | 3.49 | 3.69 | 161100.0 | 3.59 |
| 2020-03-26 | 3.71 | 3.24 | 3.26 | 3.51 | 156700.0 | 3.42 |
| 2020-03-25 | 3.48 | 3.0 | 3.1 | 3.19 | 148000.0 | 3.1 |
| 2020-03-24 | 3.19 | 2.95 | 2.96 | 3.07 | 143000.0 | 2.99 |
| 2020-03-23 | 3.12 | 2.61 | 2.9 | 2.78 | 201700.0 | 2.71 |
| 2020-03-20 | 3.29 | 2.78 | 2.83 | 2.79 | 203300.0 | 2.71 |
| 2020-03-19 | 2.86 | 2.5 | 2.5 | 2.77 | 195500.0 | 2.7 |
| 2020-03-18 | 2.89 | 2.5 | 2.82 | 2.59 | 218500.0 | 2.52 |
| 2020-03-17 | 3.14 | 2.57 | 2.89 | 2.96 | 208300.0 | 2.88 |
| 2020-03-16 | 3.76 | 2.7 | 3.69 | 2.85 | 223600.0 | 2.77 |
| 2020-03-13 | 5.3 | 4.09 | 4.39 | 4.09 | 95100.0 | 3.98 |
| 2020-03-12 | 4.88 | 4.12 | 4.76 | 4.25 | 104100.0 | 4.14 |
| 2020-03-11 | 5.29 | 4.98 | 5.19 | 5.0 | 80300.0 | 4.87 |
| 2020-03-10 | 5.41 | 5.05 | 5.3 | 5.27 | 100100.0 | 5.13 |
| 2020-03-09 | 5.73 | 3.95 | 5.66 | 5.21 | 107600.0 | 5.07 |
| 2020-03-06 | 6.18 | 5.92 | 6.11 | 5.96 | 84300.0 | 5.8 |
| 2020-03-05 | 6.51 | 6.24 | 6.46 | 6.28 | 101100.0 | 6.11 |
| 2020-03-04 | 6.58 | 6.39 | 6.47 | 6.57 | 69600.0 | 6.39 |
| 2020-03-03 | 6.81 | 6.33 | 6.65 | 6.43 | 78600.0 | 6.26 |
| 2020-03-02 | 6.83 | 6.46 | 6.66 | 6.67 | 79800.0 | 6.49 |
| 2020-02-28 | 6.7 | 6.01 | 6.06 | 6.64 | 229200.0 | 6.46 |
| 2020-02-27 | 6.71 | 6.03 | 6.71 | 6.36 | 226800.0 | 6.19 |
| 2020-02-26 | 6.77 | 6.41 | 6.66 | 6.49 | 195300.0 | 6.32 |
| 2020-02-25 | 7.05 | 6.5 | 6.94 | 6.65 | 214100.0 | 6.47 |
| 2020-02-24 | 7.25 | 6.87 | 7.17 | 6.89 | 123800.0 | 6.7 |
| 2020-02-21 | 7.3 | 7.08 | 7.22 | 7.28 | 120500.0 | 7.08 |
| 2020-02-20 | 7.28 | 7.08 | 7.08 | 7.21 | 139700.0 | 7.02 |
| 2020-02-19 | 7.19 | 6.8 | 6.8 | 7.05 | 158400.0 | 6.86 |
| 2020-02-18 | 6.9 | 6.6 | 6.72 | 6.86 | 135600.0 | 6.68 |