| 名前 | Marten Transport Ltd. Common Stock |
| ティッカー | MRTN |
| 国 | United States |
| 上場年 | 1986.0 |
| セクター | Transportation |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 17.27 | 16.49 | 17.27 | 16.54 | 407300.0 | 16.54 |
| 2021-02-12 | 17.33 | 16.95 | 17.19 | 17.2 | 316500.0 | 17.2 |
| 2021-02-11 | 17.61 | 17.18 | 17.61 | 17.29 | 267300.0 | 17.29 |
| 2021-02-10 | 17.58 | 17.15 | 17.3 | 17.46 | 298900.0 | 17.46 |
| 2021-02-09 | 17.52 | 16.84 | 17.04 | 17.37 | 384100.0 | 17.37 |
| 2021-02-08 | 17.06 | 16.66 | 16.9 | 16.98 | 639200.0 | 16.98 |
| 2021-02-05 | 16.95 | 16.59 | 16.9 | 16.9 | 386200.0 | 16.9 |
| 2021-02-04 | 16.88 | 16.56 | 16.73 | 16.78 | 509700.0 | 16.78 |
| 2021-02-03 | 16.95 | 16.56 | 16.75 | 16.69 | 471100.0 | 16.69 |
| 2021-02-02 | 16.76 | 16.16 | 16.3 | 16.66 | 262700.0 | 16.66 |
| 2021-02-01 | 16.2 | 15.56 | 15.9 | 16.13 | 314400.0 | 16.13 |
| 2021-01-29 | 16.18 | 15.7 | 16.01 | 15.85 | 337300.0 | 15.85 |
| 2021-01-28 | 16.73 | 16.01 | 16.73 | 16.05 | 350800.0 | 16.05 |
| 2021-01-27 | 17.85 | 16.32 | 17.7 | 16.59 | 462600.0 | 16.59 |
| 2021-01-26 | 18.05 | 17.57 | 18.05 | 17.61 | 285000.0 | 17.61 |
| 2021-01-25 | 18.04 | 17.42 | 17.62 | 17.98 | 185300.0 | 17.98 |
| 2021-01-22 | 17.69 | 17.35 | 17.48 | 17.66 | 191300.0 | 17.66 |
| 2021-01-21 | 17.95 | 17.49 | 17.84 | 17.66 | 237500.0 | 17.66 |
| 2021-01-20 | 17.87 | 17.33 | 17.5 | 17.84 | 229200.0 | 17.84 |
| 2021-01-19 | 17.93 | 17.51 | 17.72 | 17.52 | 360300.0 | 17.52 |
| 2021-01-15 | 17.84 | 17.16 | 17.46 | 17.56 | 271600.0 | 17.56 |
| 2021-01-14 | 17.91 | 17.49 | 17.66 | 17.51 | 322400.0 | 17.51 |
| 2021-01-13 | 17.83 | 17.35 | 17.82 | 17.47 | 157900.0 | 17.47 |
| 2021-01-12 | 17.8 | 17.42 | 17.54 | 17.76 | 281200.0 | 17.76 |
| 2021-01-11 | 18.03 | 17.36 | 17.74 | 17.54 | 241400.0 | 17.54 |
| 2021-01-08 | 18.32 | 17.77 | 17.84 | 17.87 | 328800.0 | 17.87 |
| 2021-01-07 | 18.22 | 17.72 | 18.0 | 18.17 | 225800.0 | 18.17 |
| 2021-01-06 | 18.07 | 17.05 | 17.14 | 17.96 | 400600.0 | 17.96 |
| 2021-01-05 | 17.29 | 16.77 | 16.84 | 17.12 | 174000.0 | 17.12 |
| 2021-01-04 | 17.41 | 16.71 | 17.23 | 16.9 | 232900.0 | 16.9 |
| 2020-12-31 | 17.26 | 17.0 | 17.06 | 17.23 | 159700.0 | 17.23 |
| 2020-12-30 | 17.48 | 17.0 | 17.41 | 17.1 | 155700.0 | 17.1 |
| 2020-12-29 | 17.67 | 17.19 | 17.47 | 17.32 | 161400.0 | 17.32 |
| 2020-12-28 | 17.6 | 17.19 | 17.37 | 17.52 | 302700.0 | 17.52 |
| 2020-12-24 | 17.41 | 17.06 | 17.31 | 17.17 | 99700.0 | 17.17 |
| 2020-12-23 | 17.61 | 17.16 | 17.49 | 17.31 | 179200.0 | 17.31 |
| 2020-12-22 | 17.61 | 17.34 | 17.61 | 17.49 | 142900.0 | 17.49 |
| 2020-12-21 | 17.75 | 17.34 | 17.47 | 17.65 | 338500.0 | 17.65 |
| 2020-12-18 | 17.97 | 17.4 | 17.53 | 17.79 | 1485200.0 | 17.79 |
| 2020-12-17 | 17.52 | 17.19 | 17.26 | 17.45 | 193200.0 | 17.45 |
| 2020-12-16 | 17.38 | 17.06 | 17.08 | 17.24 | 262300.0 | 17.24 |
| 2020-12-15 | 17.18 | 16.71 | 17.01 | 17.11 | 257900.0 | 17.11 |
| 2020-12-14 | 17.8 | 16.97 | 17.76 | 16.97 | 306900.0 | 16.97 |
| 2020-12-11 | 17.69 | 16.95 | 17.0 | 17.67 | 235400.0 | 17.67 |
| 2020-12-10 | 18.16 | 17.55 | 18.07 | 17.93 | 251100.0 | 17.39 |
| 2020-12-09 | 18.38 | 17.94 | 18.11 | 18.13 | 329900.0 | 17.58 |
| 2020-12-08 | 18.07 | 17.72 | 17.89 | 17.99 | 215500.0 | 17.45 |
| 2020-12-07 | 18.17 | 17.75 | 17.95 | 17.89 | 237200.0 | 17.35 |
| 2020-12-04 | 18.06 | 17.06 | 17.37 | 18.05 | 1331500.0 | 17.51 |
| 2020-12-03 | 17.23 | 16.91 | 17.05 | 16.96 | 400700.0 | 16.45 |
| 2020-12-02 | 17.77 | 17.1 | 17.76 | 17.1 | 287500.0 | 16.58 |
| 2020-12-01 | 17.97 | 17.66 | 17.78 | 17.69 | 417800.0 | 17.16 |
| 2020-11-30 | 17.92 | 17.57 | 17.75 | 17.63 | 347700.0 | 17.1 |
| 2020-11-27 | 17.93 | 17.53 | 17.93 | 17.79 | 159900.0 | 17.25 |
| 2020-11-25 | 18.38 | 17.76 | 18.25 | 17.88 | 366500.0 | 17.34 |
| 2020-11-24 | 18.76 | 17.83 | 18.01 | 18.24 | 664300.0 | 17.69 |
| 2020-11-23 | 18.52 | 17.78 | 18.48 | 17.93 | 427000.0 | 17.39 |
| 2020-11-20 | 18.97 | 18.03 | 18.79 | 18.32 | 433400.0 | 17.77 |
| 2020-11-19 | 19.08 | 18.52 | 18.8 | 19.03 | 464700.0 | 18.46 |
| 2020-11-18 | 19.0 | 18.73 | 18.94 | 18.78 | 653300.0 | 18.21 |
| 2020-11-17 | 18.91 | 18.19 | 18.71 | 18.88 | 335200.0 | 18.31 |
| 2020-11-16 | 18.82 | 17.68 | 17.93 | 18.75 | 957700.0 | 18.19 |
| 2020-11-13 | 17.78 | 16.92 | 16.96 | 17.75 | 652900.0 | 17.22 |
| 2020-11-12 | 16.94 | 16.4 | 16.71 | 16.81 | 447000.0 | 16.3 |
| 2020-11-11 | 17.0 | 16.45 | 16.98 | 16.79 | 227700.0 | 16.28 |
| 2020-11-10 | 17.17 | 16.28 | 16.37 | 16.93 | 684200.0 | 16.42 |
| 2020-11-09 | 16.84 | 16.29 | 16.75 | 16.32 | 460800.0 | 15.83 |
| 2020-11-06 | 16.36 | 16.03 | 16.09 | 16.22 | 310400.0 | 15.73 |
| 2020-11-05 | 16.65 | 16.04 | 16.26 | 16.11 | 441500.0 | 15.62 |
| 2020-11-04 | 16.59 | 16.09 | 16.32 | 16.22 | 363700.0 | 15.73 |
| 2020-11-03 | 16.1 | 15.58 | 15.64 | 15.99 | 296200.0 | 15.51 |
| 2020-11-02 | 15.51 | 15.28 | 15.37 | 15.48 | 266100.0 | 15.01 |
| 2020-10-30 | 15.55 | 15.25 | 15.29 | 15.35 | 325100.0 | 14.89 |
| 2020-10-29 | 15.55 | 15.16 | 15.37 | 15.44 | 315400.0 | 14.97 |
| 2020-10-28 | 15.41 | 15.13 | 15.21 | 15.32 | 391800.0 | 14.86 |
| 2020-10-27 | 16.13 | 15.49 | 16.01 | 15.5 | 333300.0 | 15.03 |
| 2020-10-26 | 16.2 | 15.83 | 16.05 | 16.09 | 197100.0 | 15.61 |
| 2020-10-23 | 16.59 | 16.22 | 16.41 | 16.27 | 174400.0 | 15.78 |
| 2020-10-22 | 16.53 | 16.27 | 16.31 | 16.38 | 210500.0 | 15.89 |
| 2020-10-21 | 16.48 | 16.01 | 16.3 | 16.26 | 203300.0 | 15.77 |
| 2020-10-20 | 16.43 | 16.1 | 16.2 | 16.21 | 290100.0 | 15.72 |
| 2020-10-19 | 17.11 | 16.07 | 17.08 | 16.13 | 360300.0 | 15.64 |
| 2020-10-16 | 17.62 | 16.51 | 16.51 | 16.96 | 809200.0 | 16.45 |
| 2020-10-15 | 18.02 | 17.02 | 17.02 | 18.02 | 603600.0 | 17.48 |
| 2020-10-14 | 17.45 | 17.18 | 17.2 | 17.21 | 599000.0 | 16.69 |
| 2020-10-13 | 17.61 | 17.0 | 17.19 | 17.15 | 376100.0 | 16.63 |
| 2020-10-12 | 17.72 | 17.27 | 17.43 | 17.35 | 254000.0 | 16.83 |
| 2020-10-09 | 17.65 | 17.2 | 17.55 | 17.39 | 185500.0 | 16.87 |
| 2020-10-08 | 17.59 | 17.08 | 17.09 | 17.53 | 239600.0 | 17.0 |
| 2020-10-07 | 17.16 | 16.82 | 16.82 | 16.98 | 403900.0 | 16.47 |
| 2020-10-06 | 17.17 | 16.73 | 17.05 | 16.76 | 451700.0 | 16.26 |
| 2020-10-05 | 17.1 | 16.42 | 16.81 | 17.03 | 290100.0 | 16.52 |
| 2020-10-02 | 17.0 | 16.26 | 16.31 | 16.77 | 351900.0 | 16.26 |
| 2020-10-01 | 16.52 | 16.17 | 16.39 | 16.43 | 359300.0 | 15.94 |
| 2020-09-30 | 16.73 | 16.2 | 16.73 | 16.32 | 321200.0 | 15.83 |
| 2020-09-29 | 16.81 | 16.31 | 16.69 | 16.64 | 257600.0 | 16.14 |
| 2020-09-28 | 16.88 | 16.26 | 16.44 | 16.79 | 462800.0 | 16.28 |
| 2020-09-25 | 16.44 | 15.51 | 15.85 | 16.27 | 353000.0 | 15.78 |
| 2020-09-24 | 16.31 | 15.73 | 15.73 | 15.97 | 268300.0 | 15.49 |
| 2020-09-23 | 16.42 | 15.7 | 15.95 | 15.81 | 288600.0 | 15.33 |
| 2020-09-22 | 16.32 | 15.53 | 16.0 | 16.03 | 308300.0 | 15.55 |
| 2020-09-21 | 16.11 | 15.61 | 16.11 | 15.94 | 392800.0 | 15.46 |
| 2020-09-18 | 17.91 | 16.05 | 17.04 | 16.35 | 903300.0 | 15.86 |
| 2020-09-17 | 17.23 | 16.84 | 17.01 | 16.92 | 1145900.0 | 16.41 |
| 2020-09-16 | 17.95 | 17.16 | 17.85 | 17.21 | 441600.0 | 16.69 |
| 2020-09-15 | 17.75 | 17.36 | 17.47 | 17.69 | 223300.0 | 17.16 |
| 2020-09-14 | 18.01 | 17.36 | 17.86 | 17.48 | 208800.0 | 16.91 |
| 2020-09-11 | 18.36 | 17.65 | 18.17 | 17.77 | 141000.0 | 17.2 |
| 2020-09-10 | 18.58 | 18.01 | 18.46 | 18.13 | 173400.0 | 17.54 |
| 2020-09-09 | 18.61 | 17.92 | 18.07 | 18.41 | 214600.0 | 17.81 |
| 2020-09-08 | 18.27 | 17.75 | 17.92 | 17.92 | 458300.0 | 17.34 |
| 2020-09-04 | 18.27 | 17.75 | 18.25 | 18.05 | 221200.0 | 17.47 |
| 2020-09-03 | 18.43 | 17.91 | 18.41 | 18.05 | 320000.0 | 17.47 |
| 2020-09-02 | 18.47 | 18.09 | 18.41 | 18.4 | 278600.0 | 17.81 |
| 2020-09-01 | 18.46 | 17.77 | 18.05 | 18.41 | 253700.0 | 17.81 |
| 2020-08-31 | 18.44 | 18.0 | 18.03 | 18.16 | 400900.0 | 17.57 |
| 2020-08-28 | 18.24 | 17.96 | 18.23 | 18.08 | 155400.0 | 17.5 |
| 2020-08-27 | 18.5 | 18.08 | 18.33 | 18.11 | 412000.0 | 17.52 |
| 2020-08-26 | 18.4 | 17.75 | 17.91 | 18.2 | 273300.0 | 17.61 |
| 2020-08-25 | 18.4 | 17.79 | 18.34 | 17.85 | 378700.0 | 17.27 |
| 2020-08-24 | 18.91 | 18.23 | 18.88 | 18.31 | 363100.0 | 17.72 |
| 2020-08-21 | 18.84 | 18.34 | 18.45 | 18.81 | 923200.0 | 18.2 |
| 2020-08-20 | 18.58 | 18.18 | 18.21 | 18.4 | 193500.0 | 17.81 |
| 2020-08-19 | 18.71 | 18.26 | 18.3 | 18.37 | 173600.0 | 17.78 |
| 2020-08-18 | 18.63 | 18.23 | 18.57 | 18.34 | 243500.0 | 17.75 |
| 2020-08-17 | 18.89 | 18.39 | 18.68 | 18.58 | 276400.0 | 17.98 |
| 2020-08-14 | 18.88 | 18.44 | 18.65 | 18.6 | 283100.0 | 18.0 |
| 2020-08-13 | 18.87 | 18.45 | 18.63 | 18.68 | 109000.0 | 18.08 |
| 2020-08-12 | 19.39 | 18.74 | 18.91 | 18.75 | 490000.0 | 18.14 |
| 2020-08-11 | 18.89 | 18.32 | 18.66 | 18.72 | 327100.0 | 18.11 |
| 2020-08-10 | 18.77 | 18.33 | 18.37 | 18.45 | 208600.0 | 17.86 |
| 2020-08-07 | 18.27 | 17.68 | 17.69 | 18.26 | 232900.0 | 17.67 |
| 2020-08-06 | 17.89 | 17.56 | 17.56 | 17.75 | 260300.0 | 17.17 |
| 2020-08-05 | 18.09 | 17.53 | 18.03 | 17.73 | 153600.0 | 17.15 |
| 2020-08-04 | 17.95 | 17.54 | 17.77 | 17.93 | 183700.0 | 17.35 |
| 2020-08-03 | 18.01 | 17.73 | 17.87 | 17.84 | 199600.0 | 17.26 |
| 2020-07-31 | 17.93 | 17.09 | 17.66 | 17.75 | 329700.0 | 17.17 |
| 2020-07-30 | 17.98 | 17.39 | 17.39 | 17.75 | 318100.0 | 17.17 |
| 2020-07-29 | 17.8 | 17.34 | 17.52 | 17.57 | 237800.0 | 17.0 |
| 2020-07-28 | 17.95 | 17.42 | 17.67 | 17.46 | 245900.0 | 16.9 |
| 2020-07-27 | 18.07 | 17.63 | 17.66 | 17.82 | 258700.0 | 17.24 |
| 2020-07-24 | 17.85 | 17.53 | 17.76 | 17.58 | 185500.0 | 17.01 |
| 2020-07-23 | 18.07 | 17.49 | 17.95 | 17.74 | 492800.0 | 17.17 |
| 2020-07-22 | 18.33 | 17.71 | 18.18 | 17.76 | 345500.0 | 17.19 |
| 2020-07-21 | 18.65 | 18.01 | 18.55 | 18.18 | 391200.0 | 17.59 |
| 2020-07-20 | 19.25 | 18.23 | 19.17 | 18.35 | 499000.0 | 17.75 |
| 2020-07-17 | 20.13 | 18.57 | 19.05 | 19.09 | 1082400.0 | 18.47 |
| 2020-07-16 | 18.27 | 17.73 | 17.79 | 17.97 | 307200.0 | 17.39 |
| 2020-07-15 | 17.93 | 17.39 | 17.71 | 17.81 | 205400.0 | 17.23 |
| 2020-07-14 | 17.46 | 16.93 | 16.93 | 17.46 | 228000.0 | 16.9 |
| 2020-07-13 | 17.87 | 16.91 | 17.75 | 16.95 | 214300.0 | 16.4 |
| 2020-07-10 | 17.98 | 17.13 | 17.17 | 17.65 | 636800.0 | 17.08 |
| 2020-07-09 | 17.7 | 17.11 | 17.7 | 17.17 | 287500.0 | 16.61 |
| 2020-07-08 | 17.83 | 17.24 | 17.73 | 17.47 | 222300.0 | 16.9 |
| 2020-07-07 | 17.87 | 16.75 | 17.07 | 17.73 | 287800.0 | 17.15 |
| 2020-07-06 | 17.04 | 16.67 | 16.91 | 16.93 | 167700.0 | 16.38 |
| 2020-07-02 | 16.76 | 16.48 | 16.52 | 16.65 | 138000.0 | 16.11 |
| 2020-07-01 | 17.01 | 16.33 | 16.62 | 16.35 | 110700.0 | 15.82 |
| 2020-06-30 | 16.8 | 16.46 | 16.46 | 16.77 | 308800.0 | 16.23 |
| 2020-06-29 | 16.81 | 16.41 | 16.53 | 16.55 | 191100.0 | 16.02 |
| 2020-06-26 | 16.64 | 16.22 | 16.24 | 16.34 | 705700.0 | 15.81 |
| 2020-06-25 | 16.57 | 16.1 | 16.57 | 16.35 | 329300.0 | 15.82 |
| 2020-06-24 | 16.79 | 16.44 | 16.44 | 16.64 | 290600.0 | 16.1 |
| 2020-06-23 | 16.75 | 16.44 | 16.61 | 16.65 | 237900.0 | 16.11 |
| 2020-06-22 | 16.49 | 16.02 | 16.32 | 16.44 | 180100.0 | 15.91 |
| 2020-06-19 | 17.07 | 16.32 | 17.07 | 16.35 | 608000.0 | 15.82 |
| 2020-06-18 | 16.9 | 16.59 | 16.73 | 16.87 | 162800.0 | 16.32 |
| 2020-06-17 | 16.95 | 16.29 | 16.29 | 16.87 | 243800.0 | 16.33 |
| 2020-06-16 | 16.99 | 16.17 | 16.86 | 16.38 | 157900.0 | 15.85 |
| 2020-06-15 | 16.69 | 15.47 | 15.51 | 16.44 | 204200.0 | 15.91 |
| 2020-06-12 | 16.21 | 15.47 | 16.12 | 15.9 | 267500.0 | 15.35 |
| 2020-06-11 | 16.69 | 15.64 | 16.69 | 15.73 | 286700.0 | 15.19 |
| 2020-06-10 | 17.33 | 16.23 | 16.29 | 17.09 | 523700.0 | 16.5 |
| 2020-06-09 | 16.11 | 15.72 | 16.07 | 15.94 | 431700.0 | 15.39 |
| 2020-06-08 | 17.14 | 16.12 | 17.08 | 16.16 | 205300.0 | 15.6 |
| 2020-06-05 | 17.18 | 16.77 | 16.99 | 16.87 | 310400.0 | 16.29 |
| 2020-06-04 | 16.77 | 16.44 | 16.77 | 16.67 | 276200.0 | 16.09 |
| 2020-06-03 | 17.49 | 16.62 | 17.3 | 16.93 | 193700.0 | 16.34 |
| 2020-06-02 | 17.29 | 16.65 | 16.97 | 17.1 | 206500.0 | 16.51 |
| 2020-06-01 | 17.29 | 16.69 | 17.16 | 16.71 | 205500.0 | 16.13 |
| 2020-05-29 | 17.11 | 16.64 | 16.64 | 17.06 | 468600.0 | 16.47 |
| 2020-05-28 | 17.73 | 16.74 | 17.51 | 16.81 | 302200.0 | 16.22 |
| 2020-05-27 | 17.41 | 16.39 | 16.55 | 17.37 | 344900.0 | 16.76 |
| 2020-05-26 | 16.57 | 16.18 | 16.36 | 16.23 | 330900.0 | 15.67 |
| 2020-05-22 | 16.2 | 15.69 | 15.89 | 16.13 | 202600.0 | 15.57 |
| 2020-05-21 | 15.98 | 15.69 | 15.98 | 15.79 | 142300.0 | 15.24 |
| 2020-05-20 | 16.17 | 15.77 | 15.93 | 15.94 | 206900.0 | 15.39 |
| 2020-05-19 | 16.37 | 15.47 | 15.86 | 15.81 | 271200.0 | 15.26 |
| 2020-05-18 | 16.71 | 15.73 | 16.01 | 16.59 | 318900.0 | 16.01 |
| 2020-05-15 | 15.83 | 15.19 | 15.51 | 15.52 | 211800.0 | 14.98 |
| 2020-05-14 | 15.58 | 14.98 | 15.45 | 15.55 | 228000.0 | 15.01 |
| 2020-05-13 | 16.32 | 15.49 | 16.21 | 15.6 | 213400.0 | 15.06 |
| 2020-05-12 | 16.77 | 16.21 | 16.67 | 16.25 | 235400.0 | 15.69 |
| 2020-05-11 | 16.93 | 16.31 | 16.51 | 16.75 | 209400.0 | 16.16 |
| 2020-05-08 | 16.8 | 16.41 | 16.66 | 16.53 | 259000.0 | 15.96 |
| 2020-05-07 | 16.7 | 16.03 | 16.7 | 16.36 | 255900.0 | 15.79 |
| 2020-05-06 | 17.11 | 16.45 | 16.72 | 16.49 | 298900.0 | 15.91 |
| 2020-05-05 | 16.52 | 15.91 | 15.95 | 16.44 | 477600.0 | 15.87 |
| 2020-05-04 | 15.78 | 15.34 | 15.59 | 15.66 | 333300.0 | 15.12 |
| 2020-05-01 | 15.71 | 14.58 | 14.74 | 15.69 | 423300.0 | 15.14 |
| 2020-04-30 | 15.33 | 14.49 | 14.88 | 14.95 | 315300.0 | 14.43 |
| 2020-04-29 | 15.57 | 15.06 | 15.33 | 15.11 | 263300.0 | 14.59 |
| 2020-04-28 | 15.99 | 15.2 | 15.69 | 15.31 | 243800.0 | 14.78 |
| 2020-04-27 | 15.85 | 14.84 | 14.84 | 15.7 | 258500.0 | 15.15 |
| 2020-04-24 | 14.78 | 14.1 | 14.32 | 14.69 | 194300.0 | 14.18 |
| 2020-04-23 | 14.65 | 13.96 | 14.07 | 14.31 | 266200.0 | 13.82 |
| 2020-04-22 | 14.28 | 13.83 | 14.28 | 14.04 | 204800.0 | 13.55 |
| 2020-04-21 | 13.97 | 13.49 | 13.79 | 13.92 | 214500.0 | 13.44 |
| 2020-04-20 | 14.9 | 14.12 | 14.81 | 14.23 | 256300.0 | 13.74 |
| 2020-04-17 | 15.25 | 14.31 | 14.5 | 15.19 | 564800.0 | 14.67 |
| 2020-04-16 | 14.47 | 13.43 | 13.84 | 14.18 | 391200.0 | 13.69 |
| 2020-04-15 | 14.23 | 13.34 | 13.95 | 13.73 | 197400.0 | 13.26 |
| 2020-04-14 | 14.57 | 14.08 | 14.45 | 14.19 | 188700.0 | 13.69 |
| 2020-04-13 | 15.12 | 14.03 | 15.12 | 14.11 | 195700.0 | 13.62 |
| 2020-04-09 | 15.35 | 14.53 | 14.83 | 15.27 | 207500.0 | 14.74 |
| 2020-04-08 | 14.89 | 14.35 | 14.75 | 14.57 | 244800.0 | 14.06 |
| 2020-04-07 | 15.01 | 14.21 | 14.87 | 14.59 | 477000.0 | 14.08 |
| 2020-04-06 | 14.56 | 13.5 | 14.41 | 14.45 | 278500.0 | 13.95 |
| 2020-04-03 | 13.19 | 12.72 | 12.96 | 12.97 | 663900.0 | 12.52 |
| 2020-04-02 | 13.31 | 12.55 | 12.76 | 13.06 | 343600.0 | 12.61 |
| 2020-04-01 | 13.62 | 12.65 | 12.82 | 12.85 | 507000.0 | 12.41 |
| 2020-03-31 | 13.87 | 13.22 | 13.87 | 13.68 | 542800.0 | 13.2 |
| 2020-03-30 | 13.66 | 12.34 | 12.34 | 13.17 | 463200.0 | 12.71 |
| 2020-03-27 | 13.03 | 12.02 | 12.97 | 12.32 | 1049200.0 | 11.89 |
| 2020-03-26 | 14.09 | 13.35 | 13.83 | 13.67 | 363100.0 | 13.2 |
| 2020-03-25 | 14.77 | 13.51 | 13.62 | 13.73 | 671800.0 | 13.25 |
| 2020-03-24 | 13.83 | 12.59 | 12.83 | 13.75 | 495600.0 | 13.28 |
| 2020-03-23 | 12.47 | 10.7 | 11.25 | 12.23 | 669900.0 | 11.8 |
| 2020-03-20 | 13.2 | 10.67 | 12.59 | 11.27 | 912700.0 | 10.87 |
| 2020-03-19 | 13.67 | 12.25 | 13.3 | 12.59 | 515800.0 | 12.16 |
| 2020-03-18 | 13.64 | 12.81 | 13.06 | 13.28 | 483000.0 | 12.82 |
| 2020-03-17 | 14.0 | 11.33 | 11.54 | 13.87 | 521200.0 | 13.38 |
| 2020-03-16 | 11.57 | 10.71 | 10.9 | 11.33 | 442600.0 | 10.94 |
| 2020-03-13 | 12.45 | 11.41 | 12.0 | 11.96 | 635200.0 | 11.52 |
| 2020-03-12 | 12.2 | 11.31 | 11.75 | 11.4 | 333000.0 | 10.98 |
| 2020-03-11 | 12.73 | 12.29 | 12.43 | 12.47 | 324700.0 | 12.01 |
| 2020-03-10 | 13.02 | 12.31 | 12.88 | 12.77 | 198600.0 | 12.3 |
| 2020-03-09 | 12.8 | 12.1 | 12.6 | 12.54 | 316500.0 | 12.08 |
| 2020-03-06 | 13.55 | 12.99 | 12.99 | 13.47 | 242800.0 | 12.98 |
| 2020-03-05 | 13.47 | 13.12 | 13.19 | 13.43 | 644400.0 | 12.93 |
| 2020-03-04 | 13.55 | 13.14 | 13.45 | 13.49 | 181300.0 | 12.99 |
| 2020-03-03 | 13.55 | 13.07 | 13.4 | 13.12 | 252300.0 | 12.64 |
| 2020-03-02 | 13.37 | 12.8 | 13.16 | 13.37 | 165000.0 | 12.87 |
| 2020-02-28 | 13.37 | 12.82 | 13.06 | 13.03 | 309700.0 | 12.55 |
| 2020-02-27 | 14.25 | 13.51 | 14.06 | 13.51 | 244300.0 | 13.01 |
| 2020-02-26 | 15.04 | 14.3 | 15.04 | 14.3 | 264100.0 | 13.77 |
| 2020-02-25 | 15.42 | 14.91 | 15.42 | 15.02 | 439200.0 | 14.47 |
| 2020-02-24 | 15.42 | 14.85 | 15.01 | 15.4 | 282000.0 | 14.83 |
| 2020-02-21 | 15.59 | 15.25 | 15.4 | 15.47 | 228400.0 | 14.9 |
| 2020-02-20 | 15.41 | 15.21 | 15.23 | 15.41 | 254800.0 | 14.84 |
| 2020-02-19 | 15.31 | 14.77 | 14.84 | 15.29 | 278800.0 | 14.73 |
| 2020-02-18 | 14.89 | 14.67 | 14.71 | 14.79 | 392500.0 | 14.25 |