| 名前 | MGIC Investment Corporation Common Stock |
| ティッカー | MTG |
| 国 | United States |
| 上場年 | 1991.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 12.89 | 12.41 | 12.41 | 12.8 | 5874000.0 | 12.8 |
| 2021-02-12 | 12.55 | 12.23 | 12.33 | 12.37 | 1348500.0 | 12.31 |
| 2021-02-11 | 12.7 | 12.25 | 12.49 | 12.45 | 3996600.0 | 12.39 |
| 2021-02-10 | 12.72 | 12.42 | 12.49 | 12.51 | 2784600.0 | 12.45 |
| 2021-02-09 | 12.51 | 12.01 | 12.38 | 12.42 | 4056600.0 | 12.36 |
| 2021-02-08 | 12.4 | 12.08 | 12.08 | 12.37 | 3039000.0 | 12.31 |
| 2021-02-05 | 12.39 | 11.97 | 12.37 | 12.06 | 3664200.0 | 12.0 |
| 2021-02-04 | 12.33 | 11.78 | 11.88 | 12.26 | 2873300.0 | 12.2 |
| 2021-02-03 | 12.03 | 11.81 | 11.9 | 11.87 | 4335200.0 | 11.81 |
| 2021-02-02 | 12.19 | 11.9 | 12.17 | 11.91 | 3697000.0 | 11.85 |
| 2021-02-01 | 12.06 | 11.74 | 11.86 | 11.98 | 3528500.0 | 11.92 |
| 2021-01-29 | 12.41 | 11.69 | 12.31 | 11.72 | 4100800.0 | 11.66 |
| 2021-01-28 | 12.45 | 11.99 | 12.13 | 12.31 | 3577900.0 | 12.25 |
| 2021-01-27 | 12.08 | 11.56 | 12.0 | 11.86 | 4967600.0 | 11.8 |
| 2021-01-26 | 12.75 | 12.19 | 12.67 | 12.24 | 3349400.0 | 12.18 |
| 2021-01-25 | 12.6 | 12.31 | 12.54 | 12.52 | 3381400.0 | 12.46 |
| 2021-01-22 | 13.2 | 11.93 | 13.06 | 12.68 | 9188800.0 | 12.62 |
| 2021-01-21 | 13.83 | 13.16 | 13.83 | 13.25 | 3911700.0 | 13.19 |
| 2021-01-20 | 13.83 | 13.44 | 13.5 | 13.74 | 3346200.0 | 13.67 |
| 2021-01-19 | 13.66 | 13.38 | 13.56 | 13.48 | 3167800.0 | 13.41 |
| 2021-01-15 | 13.6 | 13.34 | 13.41 | 13.41 | 2130600.0 | 13.34 |
| 2021-01-14 | 13.67 | 13.22 | 13.41 | 13.59 | 2087100.0 | 13.52 |
| 2021-01-13 | 13.41 | 13.01 | 13.32 | 13.21 | 3567800.0 | 13.15 |
| 2021-01-12 | 13.47 | 13.17 | 13.4 | 13.26 | 3870400.0 | 13.2 |
| 2021-01-11 | 13.46 | 12.86 | 13.03 | 13.31 | 3966400.0 | 13.25 |
| 2021-01-08 | 13.37 | 13.02 | 13.32 | 13.26 | 2049000.0 | 13.2 |
| 2021-01-07 | 13.37 | 12.9 | 12.92 | 13.29 | 5624500.0 | 13.23 |
| 2021-01-06 | 12.97 | 12.44 | 12.45 | 12.71 | 8445000.0 | 12.65 |
| 2021-01-05 | 12.38 | 12.0 | 12.0 | 12.28 | 3753300.0 | 12.22 |
| 2021-01-04 | 12.66 | 11.89 | 12.58 | 12.03 | 3646000.0 | 11.97 |
| 2020-12-31 | 12.61 | 12.19 | 12.37 | 12.55 | 2489700.0 | 12.49 |
| 2020-12-30 | 12.42 | 12.21 | 12.21 | 12.35 | 2087600.0 | 12.29 |
| 2020-12-29 | 12.54 | 12.13 | 12.5 | 12.23 | 1810300.0 | 12.17 |
| 2020-12-28 | 12.53 | 12.33 | 12.4 | 12.47 | 2851600.0 | 12.41 |
| 2020-12-24 | 12.59 | 12.19 | 12.59 | 12.3 | 948800.0 | 12.24 |
| 2020-12-23 | 12.6 | 12.39 | 12.4 | 12.53 | 1711100.0 | 12.47 |
| 2020-12-22 | 12.61 | 12.25 | 12.61 | 12.33 | 3885000.0 | 12.27 |
| 2020-12-21 | 12.59 | 12.1 | 12.2 | 12.56 | 3313300.0 | 12.5 |
| 2020-12-18 | 12.68 | 12.29 | 12.56 | 12.37 | 5618700.0 | 12.31 |
| 2020-12-17 | 12.66 | 12.46 | 12.63 | 12.53 | 1735700.0 | 12.47 |
| 2020-12-16 | 12.67 | 12.36 | 12.54 | 12.64 | 3221800.0 | 12.58 |
| 2020-12-15 | 12.48 | 12.08 | 12.15 | 12.42 | 2425400.0 | 12.36 |
| 2020-12-14 | 12.33 | 11.98 | 12.33 | 12.05 | 3456300.0 | 11.99 |
| 2020-12-11 | 12.34 | 12.07 | 12.25 | 12.08 | 3139500.0 | 12.02 |
| 2020-12-10 | 12.53 | 12.23 | 12.27 | 12.46 | 2779200.0 | 12.4 |
| 2020-12-09 | 12.44 | 12.15 | 12.31 | 12.31 | 3594400.0 | 12.25 |
| 2020-12-08 | 12.28 | 12.04 | 12.07 | 12.13 | 5812900.0 | 12.07 |
| 2020-12-07 | 12.45 | 12.17 | 12.4 | 12.23 | 3883500.0 | 12.17 |
| 2020-12-04 | 12.5 | 12.2 | 12.37 | 12.45 | 3175100.0 | 12.39 |
| 2020-12-03 | 12.47 | 12.11 | 12.32 | 12.24 | 3787400.0 | 12.18 |
| 2020-12-02 | 12.3 | 11.99 | 12.05 | 12.26 | 3836400.0 | 12.2 |
| 2020-12-01 | 12.33 | 11.93 | 12.28 | 12.07 | 4216600.0 | 12.01 |
| 2020-11-30 | 12.14 | 11.91 | 12.02 | 11.96 | 6213100.0 | 11.9 |
| 2020-11-27 | 12.28 | 11.97 | 12.22 | 12.1 | 1720400.0 | 12.04 |
| 2020-11-25 | 12.44 | 12.06 | 12.38 | 12.28 | 3089600.0 | 12.22 |
| 2020-11-24 | 12.63 | 12.23 | 12.35 | 12.48 | 4986100.0 | 12.42 |
| 2020-11-23 | 12.16 | 11.82 | 11.99 | 12.12 | 4017500.0 | 12.06 |
| 2020-11-20 | 11.88 | 11.58 | 11.71 | 11.84 | 3698400.0 | 11.78 |
| 2020-11-19 | 11.83 | 11.4 | 11.55 | 11.81 | 2945300.0 | 11.75 |
| 2020-11-18 | 11.99 | 11.63 | 11.8 | 11.63 | 3701100.0 | 11.57 |
| 2020-11-17 | 11.83 | 11.56 | 11.68 | 11.81 | 6085700.0 | 11.75 |
| 2020-11-16 | 12.1 | 11.4 | 11.69 | 11.91 | 7094400.0 | 11.85 |
| 2020-11-13 | 11.42 | 11.06 | 11.09 | 11.24 | 7271300.0 | 11.19 |
| 2020-11-12 | 11.42 | 10.83 | 11.24 | 11.01 | 57892400.0 | 10.96 |
| 2020-11-11 | 11.51 | 11.09 | 11.44 | 11.45 | 7415600.0 | 11.39 |
| 2020-11-10 | 11.64 | 11.19 | 11.25 | 11.4 | 11095700.0 | 11.34 |
| 2020-11-09 | 12.0 | 11.04 | 11.31 | 11.06 | 12573300.0 | 11.01 |
| 2020-11-06 | 11.35 | 10.4 | 11.07 | 10.78 | 19793400.0 | 10.67 |
| 2020-11-05 | 11.03 | 10.14 | 10.92 | 10.24 | 9199000.0 | 10.13 |
| 2020-11-04 | 11.07 | 10.04 | 10.39 | 10.76 | 5605000.0 | 10.65 |
| 2020-11-03 | 10.74 | 10.41 | 10.52 | 10.67 | 3461100.0 | 10.56 |
| 2020-11-02 | 10.45 | 10.07 | 10.2 | 10.26 | 4971400.0 | 10.15 |
| 2020-10-30 | 10.09 | 9.49 | 9.6 | 10.06 | 5953400.0 | 9.96 |
| 2020-10-29 | 9.78 | 9.42 | 9.54 | 9.7 | 5964700.0 | 9.6 |
| 2020-10-28 | 9.86 | 9.53 | 9.77 | 9.61 | 5602600.0 | 9.51 |
| 2020-10-27 | 10.26 | 9.93 | 10.18 | 10.03 | 4707600.0 | 9.93 |
| 2020-10-26 | 10.38 | 9.99 | 10.32 | 10.23 | 3473400.0 | 10.12 |
| 2020-10-23 | 10.57 | 10.17 | 10.27 | 10.52 | 3246000.0 | 10.41 |
| 2020-10-22 | 10.21 | 9.85 | 9.89 | 10.2 | 3338600.0 | 10.09 |
| 2020-10-21 | 10.21 | 9.83 | 10.21 | 9.84 | 3197300.0 | 9.74 |
| 2020-10-20 | 10.47 | 10.2 | 10.33 | 10.21 | 2409100.0 | 10.1 |
| 2020-10-19 | 10.47 | 10.11 | 10.4 | 10.2 | 5374200.0 | 10.09 |
| 2020-10-16 | 10.58 | 10.24 | 10.58 | 10.35 | 2811100.0 | 10.24 |
| 2020-10-15 | 10.79 | 10.19 | 10.21 | 10.6 | 3508000.0 | 10.49 |
| 2020-10-14 | 10.68 | 10.36 | 10.57 | 10.37 | 1908900.0 | 10.26 |
| 2020-10-13 | 10.66 | 10.33 | 10.65 | 10.57 | 3067400.0 | 10.46 |
| 2020-10-12 | 10.81 | 10.54 | 10.61 | 10.76 | 4990400.0 | 10.65 |
| 2020-10-09 | 10.78 | 10.46 | 10.75 | 10.51 | 5205700.0 | 10.4 |
| 2020-10-08 | 10.65 | 10.23 | 10.55 | 10.62 | 5017500.0 | 10.51 |
| 2020-10-07 | 10.83 | 10.28 | 10.33 | 10.45 | 6591400.0 | 10.34 |
| 2020-10-06 | 10.34 | 9.89 | 9.99 | 9.93 | 4086700.0 | 9.83 |
| 2020-10-05 | 9.96 | 9.73 | 9.74 | 9.85 | 2977300.0 | 9.75 |
| 2020-10-02 | 9.74 | 8.85 | 8.91 | 9.66 | 5012400.0 | 9.56 |
| 2020-10-01 | 9.24 | 8.81 | 8.92 | 9.17 | 2730300.0 | 9.07 |
| 2020-09-30 | 9.01 | 8.75 | 8.75 | 8.86 | 3639700.0 | 8.77 |
| 2020-09-29 | 8.98 | 8.66 | 8.95 | 8.74 | 2786100.0 | 8.65 |
| 2020-09-28 | 9.12 | 8.7 | 8.79 | 9.04 | 3608500.0 | 8.95 |
| 2020-09-25 | 8.64 | 8.39 | 8.42 | 8.56 | 2046700.0 | 8.47 |
| 2020-09-24 | 8.76 | 8.29 | 8.46 | 8.5 | 3567600.0 | 8.41 |
| 2020-09-23 | 9.17 | 8.42 | 8.89 | 8.46 | 4164400.0 | 8.37 |
| 2020-09-22 | 9.16 | 8.8 | 8.91 | 8.81 | 4372000.0 | 8.72 |
| 2020-09-21 | 9.15 | 8.7 | 8.97 | 8.88 | 5898300.0 | 8.79 |
| 2020-09-18 | 9.57 | 9.25 | 9.5 | 9.34 | 7950500.0 | 9.24 |
| 2020-09-17 | 9.58 | 9.31 | 9.32 | 9.51 | 4166700.0 | 9.41 |
| 2020-09-16 | 9.59 | 9.43 | 9.59 | 9.46 | 3488700.0 | 9.36 |
| 2020-09-15 | 9.73 | 9.43 | 9.63 | 9.57 | 4160600.0 | 9.47 |
| 2020-09-14 | 9.8 | 9.34 | 9.46 | 9.59 | 3476600.0 | 9.49 |
| 2020-09-11 | 9.31 | 9.04 | 9.13 | 9.3 | 3832800.0 | 9.2 |
| 2020-09-10 | 9.36 | 9.04 | 9.18 | 9.1 | 3743100.0 | 9.01 |
| 2020-09-09 | 9.19 | 8.87 | 8.96 | 9.14 | 4634200.0 | 9.05 |
| 2020-09-08 | 9.33 | 8.9 | 9.3 | 8.91 | 5244500.0 | 8.82 |
| 2020-09-04 | 9.63 | 9.26 | 9.6 | 9.44 | 3914900.0 | 9.34 |
| 2020-09-03 | 9.75 | 9.29 | 9.58 | 9.33 | 4534900.0 | 9.23 |
| 2020-09-02 | 9.57 | 9.18 | 9.24 | 9.55 | 4186100.0 | 9.45 |
| 2020-09-01 | 9.25 | 8.97 | 9.06 | 9.22 | 2424200.0 | 9.12 |
| 2020-08-31 | 9.22 | 9.06 | 9.18 | 9.17 | 2817200.0 | 9.07 |
| 2020-08-28 | 9.25 | 9.12 | 9.19 | 9.18 | 1998500.0 | 9.08 |
| 2020-08-27 | 9.15 | 8.9 | 8.9 | 9.11 | 3066100.0 | 9.02 |
| 2020-08-26 | 9.07 | 8.82 | 8.93 | 8.82 | 3368700.0 | 8.73 |
| 2020-08-25 | 9.14 | 8.82 | 9.14 | 8.97 | 2496900.0 | 8.88 |
| 2020-08-24 | 9.03 | 8.59 | 8.7 | 9.02 | 3254000.0 | 8.93 |
| 2020-08-21 | 8.71 | 8.54 | 8.56 | 8.61 | 3683800.0 | 8.52 |
| 2020-08-20 | 8.71 | 8.5 | 8.52 | 8.62 | 2104600.0 | 8.53 |
| 2020-08-19 | 8.8 | 8.58 | 8.68 | 8.63 | 3871400.0 | 8.54 |
| 2020-08-18 | 8.78 | 8.48 | 8.74 | 8.62 | 4671200.0 | 8.53 |
| 2020-08-17 | 8.78 | 8.59 | 8.7 | 8.77 | 3492000.0 | 8.68 |
| 2020-08-14 | 8.74 | 8.46 | 8.51 | 8.69 | 3668600.0 | 8.6 |
| 2020-08-13 | 8.8 | 8.54 | 8.7 | 8.59 | 4548700.0 | 8.5 |
| 2020-08-12 | 9.35 | 8.67 | 9.25 | 8.9 | 4728900.0 | 8.81 |
| 2020-08-11 | 9.53 | 9.01 | 9.23 | 9.02 | 8387100.0 | 8.93 |
| 2020-08-10 | 9.11 | 8.56 | 8.62 | 8.99 | 7015300.0 | 8.9 |
| 2020-08-07 | 8.62 | 8.15 | 8.31 | 8.6 | 3708300.0 | 8.45 |
| 2020-08-06 | 8.65 | 8.34 | 8.46 | 8.36 | 3184700.0 | 8.22 |
| 2020-08-05 | 8.54 | 8.27 | 8.46 | 8.46 | 6179700.0 | 8.31 |
| 2020-08-04 | 8.44 | 8.2 | 8.3 | 8.28 | 5070300.0 | 8.14 |
| 2020-08-03 | 8.52 | 8.27 | 8.3 | 8.32 | 3736100.0 | 8.18 |
| 2020-07-31 | 8.3 | 8.05 | 8.13 | 8.27 | 7515100.0 | 8.13 |
| 2020-07-30 | 8.27 | 7.77 | 7.84 | 8.2 | 3663800.0 | 8.06 |
| 2020-07-29 | 8.16 | 7.72 | 7.72 | 8.12 | 3252900.0 | 7.98 |
| 2020-07-28 | 7.89 | 7.56 | 7.61 | 7.71 | 2194900.0 | 7.58 |
| 2020-07-27 | 7.74 | 7.45 | 7.74 | 7.57 | 2654600.0 | 7.44 |
| 2020-07-24 | 7.9 | 7.68 | 7.85 | 7.75 | 3751400.0 | 7.62 |
| 2020-07-23 | 7.89 | 7.68 | 7.73 | 7.82 | 1966100.0 | 7.68 |
| 2020-07-22 | 7.89 | 7.55 | 7.59 | 7.84 | 3289800.0 | 7.7 |
| 2020-07-21 | 7.75 | 7.5 | 7.59 | 7.69 | 2737600.0 | 7.56 |
| 2020-07-20 | 7.59 | 7.41 | 7.48 | 7.48 | 3972000.0 | 7.35 |
| 2020-07-17 | 7.86 | 7.5 | 7.75 | 7.56 | 5180900.0 | 7.43 |
| 2020-07-16 | 8.08 | 7.7 | 7.96 | 7.8 | 4044300.0 | 7.67 |
| 2020-07-15 | 8.14 | 7.61 | 7.67 | 8.06 | 5482900.0 | 7.92 |
| 2020-07-14 | 7.53 | 7.27 | 7.5 | 7.39 | 4431700.0 | 7.26 |
| 2020-07-13 | 7.73 | 7.31 | 7.59 | 7.55 | 7853100.0 | 7.42 |
| 2020-07-10 | 7.56 | 7.19 | 7.22 | 7.5 | 4764100.0 | 7.37 |
| 2020-07-09 | 7.55 | 7.01 | 7.5 | 7.22 | 7585100.0 | 7.1 |
| 2020-07-08 | 7.66 | 7.28 | 7.39 | 7.56 | 5070000.0 | 7.43 |
| 2020-07-07 | 7.88 | 7.34 | 7.86 | 7.37 | 4958200.0 | 7.24 |
| 2020-07-06 | 8.39 | 7.93 | 8.23 | 7.94 | 4107000.0 | 7.8 |
| 2020-07-02 | 8.46 | 7.9 | 8.22 | 7.92 | 6343300.0 | 7.78 |
| 2020-07-01 | 8.25 | 7.86 | 8.22 | 7.96 | 4067800.0 | 7.82 |
| 2020-06-30 | 8.28 | 7.8 | 7.89 | 8.19 | 6067100.0 | 8.05 |
| 2020-06-29 | 8.15 | 7.66 | 7.75 | 8.01 | 5082300.0 | 7.87 |
| 2020-06-26 | 8.01 | 7.58 | 8.01 | 7.59 | 8304900.0 | 7.46 |
| 2020-06-25 | 8.14 | 7.61 | 7.8 | 8.12 | 5266300.0 | 7.98 |
| 2020-06-24 | 8.34 | 7.61 | 8.34 | 7.91 | 7749700.0 | 7.77 |
| 2020-06-23 | 8.72 | 8.4 | 8.72 | 8.52 | 9358400.0 | 8.37 |
| 2020-06-22 | 8.53 | 8.04 | 8.24 | 8.49 | 4511500.0 | 8.34 |
| 2020-06-19 | 8.89 | 8.12 | 8.81 | 8.28 | 7092900.0 | 8.14 |
| 2020-06-18 | 8.93 | 8.39 | 8.52 | 8.56 | 6398200.0 | 8.41 |
| 2020-06-17 | 9.01 | 8.66 | 9.01 | 8.68 | 7697500.0 | 8.53 |
| 2020-06-16 | 9.35 | 8.79 | 9.32 | 8.99 | 9426900.0 | 8.83 |
| 2020-06-15 | 8.86 | 8.09 | 8.19 | 8.79 | 8542600.0 | 8.64 |
| 2020-06-12 | 8.84 | 8.4 | 8.72 | 8.74 | 3745900.0 | 8.59 |
| 2020-06-11 | 8.64 | 8.1 | 8.28 | 8.21 | 4944700.0 | 8.07 |
| 2020-06-10 | 9.46 | 8.94 | 9.4 | 9.03 | 9031300.0 | 8.87 |
| 2020-06-09 | 9.73 | 9.32 | 9.63 | 9.5 | 7594700.0 | 9.34 |
| 2020-06-08 | 10.37 | 9.98 | 10.08 | 10.27 | 6058600.0 | 10.09 |
| 2020-06-05 | 10.42 | 9.61 | 10.2 | 9.79 | 7835000.0 | 9.62 |
| 2020-06-04 | 9.28 | 8.64 | 8.93 | 9.28 | 7384300.0 | 9.12 |
| 2020-06-03 | 9.15 | 8.87 | 9.07 | 8.98 | 4445000.0 | 8.82 |
| 2020-06-02 | 8.93 | 8.62 | 8.81 | 8.76 | 7229500.0 | 8.61 |
| 2020-06-01 | 8.81 | 8.27 | 8.32 | 8.61 | 8215300.0 | 8.46 |
| 2020-05-29 | 8.48 | 7.98 | 8.36 | 8.21 | 8057600.0 | 8.07 |
| 2020-05-28 | 9.5 | 8.5 | 9.49 | 8.51 | 9338800.0 | 8.36 |
| 2020-05-27 | 9.41 | 8.43 | 8.91 | 9.37 | 11602000.0 | 9.21 |
| 2020-05-26 | 8.6 | 8.05 | 8.18 | 8.41 | 7610800.0 | 8.26 |
| 2020-05-22 | 8.03 | 7.47 | 7.89 | 7.61 | 6575400.0 | 7.48 |
| 2020-05-21 | 7.97 | 7.75 | 7.92 | 7.91 | 6744100.0 | 7.77 |
| 2020-05-20 | 8.0 | 7.36 | 7.43 | 7.98 | 8840300.0 | 7.84 |
| 2020-05-19 | 7.46 | 6.82 | 7.03 | 7.24 | 5725000.0 | 7.11 |
| 2020-05-18 | 7.41 | 6.96 | 7.19 | 7.11 | 6029800.0 | 6.99 |
| 2020-05-15 | 6.96 | 6.49 | 6.7 | 6.7 | 5984400.0 | 6.58 |
| 2020-05-14 | 6.8 | 6.06 | 6.28 | 6.78 | 7428300.0 | 6.66 |
| 2020-05-13 | 6.79 | 6.26 | 6.79 | 6.45 | 4881700.0 | 6.34 |
| 2020-05-12 | 7.3 | 6.72 | 7.14 | 6.73 | 9450100.0 | 6.61 |
| 2020-05-11 | 7.28 | 6.79 | 6.95 | 7.14 | 10512100.0 | 7.02 |
| 2020-05-08 | 7.81 | 6.99 | 7.56 | 7.13 | 6924100.0 | 7.01 |
| 2020-05-07 | 7.52 | 6.96 | 6.96 | 7.45 | 7395300.0 | 7.26 |
| 2020-05-06 | 7.04 | 6.68 | 6.88 | 6.73 | 4951800.0 | 6.56 |
| 2020-05-05 | 7.1 | 6.66 | 6.71 | 6.77 | 7244600.0 | 6.6 |
| 2020-05-04 | 6.63 | 6.05 | 6.34 | 6.54 | 8054500.0 | 6.38 |
| 2020-05-01 | 7.09 | 6.61 | 7.07 | 6.72 | 4939200.0 | 6.55 |
| 2020-04-30 | 7.6 | 7.09 | 7.6 | 7.31 | 5539300.0 | 7.13 |
| 2020-04-29 | 7.97 | 7.36 | 7.37 | 7.83 | 6801500.0 | 7.63 |
| 2020-04-28 | 7.17 | 6.71 | 6.8 | 7.0 | 8589000.0 | 6.82 |
| 2020-04-27 | 6.71 | 6.24 | 6.32 | 6.63 | 7055400.0 | 6.46 |
| 2020-04-24 | 6.37 | 6.03 | 6.2 | 6.29 | 4860900.0 | 6.13 |
| 2020-04-23 | 6.44 | 6.02 | 6.05 | 6.14 | 5002100.0 | 5.99 |
| 2020-04-22 | 6.04 | 5.77 | 5.79 | 5.94 | 9575400.0 | 5.79 |
| 2020-04-21 | 5.64 | 5.29 | 5.51 | 5.54 | 6189100.0 | 5.4 |
| 2020-04-20 | 6.09 | 5.7 | 6.0 | 5.82 | 6226800.0 | 5.67 |
| 2020-04-17 | 6.39 | 6.06 | 6.09 | 6.3 | 6945700.0 | 6.14 |
| 2020-04-16 | 6.16 | 5.63 | 6.1 | 5.72 | 7037100.0 | 5.58 |
| 2020-04-15 | 6.31 | 5.8 | 6.0 | 6.14 | 11705100.0 | 5.99 |
| 2020-04-14 | 7.0 | 6.36 | 6.82 | 6.42 | 5531800.0 | 6.26 |
| 2020-04-13 | 7.37 | 6.56 | 7.36 | 6.63 | 3265300.0 | 6.46 |
| 2020-04-09 | 7.5 | 6.85 | 7.25 | 7.44 | 12559700.0 | 7.25 |
| 2020-04-08 | 7.19 | 6.49 | 6.58 | 6.8 | 9656300.0 | 6.63 |
| 2020-04-07 | 6.55 | 5.93 | 6.17 | 6.46 | 13527700.0 | 6.3 |
| 2020-04-06 | 5.7 | 5.21 | 5.21 | 5.69 | 7609800.0 | 5.55 |
| 2020-04-03 | 6.0 | 4.96 | 5.72 | 4.97 | 11117900.0 | 4.84 |
| 2020-04-02 | 6.01 | 5.51 | 5.6 | 5.8 | 5623200.0 | 5.65 |
| 2020-04-01 | 6.1 | 5.39 | 6.08 | 5.6 | 7841500.0 | 5.46 |
| 2020-03-31 | 7.1 | 6.22 | 6.94 | 6.35 | 6480700.0 | 6.19 |
| 2020-03-30 | 7.9 | 6.54 | 7.57 | 6.97 | 5981400.0 | 6.79 |
| 2020-03-27 | 8.19 | 7.66 | 7.94 | 7.97 | 7229900.0 | 7.77 |
| 2020-03-26 | 8.46 | 6.61 | 6.7 | 8.26 | 9781100.0 | 8.05 |
| 2020-03-25 | 6.76 | 5.78 | 6.01 | 6.56 | 9337200.0 | 6.39 |
| 2020-03-24 | 6.17 | 5.66 | 5.71 | 5.96 | 8035200.0 | 5.81 |
| 2020-03-23 | 6.7 | 5.06 | 6.58 | 5.31 | 6564200.0 | 5.18 |
| 2020-03-20 | 7.73 | 6.58 | 7.55 | 6.76 | 11194500.0 | 6.59 |
| 2020-03-19 | 8.17 | 5.15 | 5.75 | 7.35 | 11938800.0 | 7.16 |
| 2020-03-18 | 7.39 | 4.34 | 7.36 | 5.87 | 9703700.0 | 5.72 |
| 2020-03-17 | 8.03 | 7.18 | 7.92 | 7.82 | 10865900.0 | 7.62 |
| 2020-03-16 | 8.95 | 7.72 | 8.0 | 7.82 | 6155200.0 | 7.62 |
| 2020-03-13 | 10.36 | 9.32 | 10.14 | 9.69 | 7190600.0 | 9.45 |
| 2020-03-12 | 10.21 | 9.3 | 9.72 | 9.67 | 8386000.0 | 9.43 |
| 2020-03-11 | 11.15 | 10.18 | 10.99 | 10.43 | 6964000.0 | 10.17 |
| 2020-03-10 | 11.77 | 11.01 | 11.63 | 11.27 | 4609500.0 | 10.99 |
| 2020-03-09 | 11.82 | 10.85 | 11.6 | 11.31 | 3717000.0 | 11.02 |
| 2020-03-06 | 12.82 | 12.2 | 12.39 | 12.42 | 3595000.0 | 12.11 |
| 2020-03-05 | 13.07 | 12.61 | 12.8 | 12.78 | 3808000.0 | 12.46 |
| 2020-03-04 | 13.13 | 12.81 | 12.93 | 13.04 | 3249100.0 | 12.71 |
| 2020-03-03 | 13.02 | 12.57 | 12.73 | 12.81 | 7410400.0 | 12.49 |
| 2020-03-02 | 12.76 | 12.01 | 12.05 | 12.75 | 5167500.0 | 12.43 |
| 2020-02-28 | 12.19 | 11.84 | 11.97 | 12.03 | 7537100.0 | 11.73 |
| 2020-02-27 | 12.7 | 12.23 | 12.47 | 12.24 | 5100300.0 | 11.93 |
| 2020-02-26 | 12.97 | 12.59 | 12.81 | 12.62 | 4296400.0 | 12.3 |
| 2020-02-25 | 13.15 | 12.73 | 13.09 | 12.8 | 4152200.0 | 12.48 |
| 2020-02-24 | 13.26 | 13.04 | 13.07 | 13.06 | 3638600.0 | 12.73 |
| 2020-02-21 | 13.58 | 13.36 | 13.44 | 13.36 | 2635400.0 | 13.02 |
| 2020-02-20 | 13.53 | 13.2 | 13.24 | 13.48 | 3280000.0 | 13.14 |
| 2020-02-19 | 13.64 | 13.26 | 13.6 | 13.28 | 3445700.0 | 12.95 |
| 2020-02-18 | 13.69 | 13.53 | 13.55 | 13.6 | 2442800.0 | 13.26 |