| 名前 | Materialise NV American Depositary Shares |
| ティッカー | MTLS |
| 国 | Belgium |
| 上場年 | 2014.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 87.4 | 70.69 | 78.12 | 70.74 | 671400.0 | 70.74 |
| 2021-02-12 | 77.77 | 73.26 | 77.36 | 77.37 | 202100.0 | 77.37 |
| 2021-02-11 | 82.74 | 75.65 | 77.56 | 77.61 | 373400.0 | 77.61 |
| 2021-02-10 | 87.29 | 74.03 | 84.39 | 74.98 | 509800.0 | 74.98 |
| 2021-02-09 | 85.0 | 77.61 | 77.65 | 80.62 | 598500.0 | 80.62 |
| 2021-02-08 | 80.79 | 72.15 | 73.0 | 76.42 | 670400.0 | 76.42 |
| 2021-02-05 | 75.44 | 70.72 | 72.05 | 71.0 | 415200.0 | 71.0 |
| 2021-02-04 | 73.42 | 69.9 | 70.0 | 71.2 | 289900.0 | 71.2 |
| 2021-02-03 | 73.09 | 69.0 | 72.99 | 69.35 | 391300.0 | 69.35 |
| 2021-02-02 | 75.64 | 68.46 | 69.58 | 69.0 | 699700.0 | 69.0 |
| 2021-02-01 | 69.88 | 65.56 | 66.78 | 68.13 | 360100.0 | 68.13 |
| 2021-01-29 | 70.29 | 63.27 | 67.39 | 65.29 | 199600.0 | 65.29 |
| 2021-01-28 | 69.61 | 63.15 | 64.93 | 67.68 | 232100.0 | 67.68 |
| 2021-01-27 | 69.88 | 61.26 | 65.01 | 64.93 | 338500.0 | 64.93 |
| 2021-01-26 | 71.17 | 66.09 | 69.65 | 67.84 | 315700.0 | 67.84 |
| 2021-01-25 | 75.69 | 68.33 | 70.9 | 68.46 | 476300.0 | 68.46 |
| 2021-01-22 | 70.93 | 66.67 | 68.57 | 69.23 | 293700.0 | 69.23 |
| 2021-01-21 | 75.26 | 65.43 | 73.4 | 70.0 | 504600.0 | 70.0 |
| 2021-01-20 | 82.25 | 70.01 | 76.81 | 70.11 | 689600.0 | 70.11 |
| 2021-01-19 | 76.5 | 70.07 | 70.15 | 74.21 | 450000.0 | 74.21 |
| 2021-01-15 | 75.99 | 66.6 | 74.02 | 67.11 | 306100.0 | 67.11 |
| 2021-01-14 | 78.36 | 68.5 | 69.99 | 73.45 | 530100.0 | 73.45 |
| 2021-01-13 | 70.78 | 65.01 | 65.3 | 67.9 | 350500.0 | 67.9 |
| 2021-01-12 | 69.99 | 64.94 | 66.4 | 65.29 | 408500.0 | 65.29 |
| 2021-01-11 | 70.88 | 63.94 | 70.3 | 64.11 | 567400.0 | 64.11 |
| 2021-01-08 | 79.94 | 70.2 | 72.0 | 70.4 | 732000.0 | 70.4 |
| 2021-01-07 | 72.46 | 61.01 | 61.01 | 69.48 | 430900.0 | 69.48 |
| 2021-01-06 | 62.6 | 56.25 | 57.0 | 58.96 | 271200.0 | 58.96 |
| 2021-01-05 | 57.74 | 54.56 | 54.57 | 57.45 | 192800.0 | 57.45 |
| 2021-01-04 | 57.46 | 52.3 | 55.5 | 54.55 | 214600.0 | 54.55 |
| 2020-12-31 | 56.37 | 53.29 | 55.67 | 54.21 | 139200.0 | 54.21 |
| 2020-12-30 | 55.42 | 49.76 | 50.99 | 54.83 | 207100.0 | 54.83 |
| 2020-12-29 | 55.0 | 45.86 | 54.3 | 49.76 | 361200.0 | 49.76 |
| 2020-12-28 | 60.29 | 54.07 | 57.0 | 54.12 | 214200.0 | 54.12 |
| 2020-12-24 | 59.45 | 55.72 | 58.11 | 56.41 | 149600.0 | 56.41 |
| 2020-12-23 | 61.82 | 57.61 | 58.0 | 58.79 | 438200.0 | 58.79 |
| 2020-12-22 | 59.52 | 48.77 | 48.77 | 58.03 | 695700.0 | 58.03 |
| 2020-12-21 | 49.94 | 45.61 | 47.76 | 48.62 | 334000.0 | 48.62 |
| 2020-12-18 | 48.64 | 45.94 | 46.22 | 46.86 | 247200.0 | 46.86 |
| 2020-12-17 | 46.93 | 44.0 | 44.2 | 46.15 | 141000.0 | 46.15 |
| 2020-12-16 | 45.87 | 43.54 | 45.0 | 43.63 | 157000.0 | 43.63 |
| 2020-12-15 | 44.81 | 41.5 | 41.5 | 44.33 | 171900.0 | 44.33 |
| 2020-12-14 | 44.77 | 41.0 | 41.67 | 41.0 | 293900.0 | 41.0 |
| 2020-12-11 | 44.69 | 41.64 | 42.9 | 41.64 | 279700.0 | 41.64 |
| 2020-12-10 | 44.71 | 41.35 | 44.0 | 42.75 | 419600.0 | 42.75 |
| 2020-12-09 | 52.0 | 46.38 | 50.01 | 46.38 | 365500.0 | 46.38 |
| 2020-12-08 | 52.34 | 50.13 | 50.13 | 50.36 | 399000.0 | 50.36 |
| 2020-12-07 | 51.81 | 48.04 | 48.04 | 51.67 | 364600.0 | 51.67 |
| 2020-12-04 | 48.34 | 46.82 | 47.0 | 48.09 | 189300.0 | 48.09 |
| 2020-12-03 | 46.71 | 45.0 | 45.11 | 46.6 | 336300.0 | 46.6 |
| 2020-12-02 | 45.55 | 44.03 | 45.16 | 45.08 | 148800.0 | 45.08 |
| 2020-12-01 | 45.94 | 43.4 | 44.39 | 45.1 | 174200.0 | 45.1 |
| 2020-11-30 | 44.35 | 42.0 | 44.0 | 43.56 | 216000.0 | 43.56 |
| 2020-11-27 | 45.0 | 43.84 | 43.93 | 44.0 | 162200.0 | 44.0 |
| 2020-11-25 | 44.41 | 43.08 | 43.74 | 44.16 | 153400.0 | 44.16 |
| 2020-11-24 | 45.46 | 43.38 | 45.0 | 44.0 | 149900.0 | 44.0 |
| 2020-11-23 | 45.5 | 43.99 | 44.6 | 44.69 | 242100.0 | 44.69 |
| 2020-11-20 | 44.47 | 42.74 | 43.69 | 44.36 | 123600.0 | 44.36 |
| 2020-11-19 | 43.44 | 40.51 | 40.98 | 43.24 | 130000.0 | 43.24 |
| 2020-11-18 | 42.39 | 40.24 | 41.44 | 41.51 | 170300.0 | 41.51 |
| 2020-11-17 | 42.19 | 40.01 | 40.87 | 40.8 | 123100.0 | 40.8 |
| 2020-11-16 | 41.5 | 39.54 | 40.21 | 40.5 | 125700.0 | 40.5 |
| 2020-11-13 | 41.0 | 39.52 | 40.0 | 40.21 | 118100.0 | 40.21 |
| 2020-11-12 | 41.88 | 39.24 | 40.62 | 39.68 | 105700.0 | 39.68 |
| 2020-11-11 | 40.69 | 37.64 | 37.64 | 40.34 | 179100.0 | 40.34 |
| 2020-11-10 | 39.15 | 34.66 | 38.25 | 37.08 | 171100.0 | 37.08 |
| 2020-11-09 | 41.52 | 38.29 | 39.25 | 38.44 | 191000.0 | 38.44 |
| 2020-11-06 | 39.15 | 37.11 | 38.0 | 38.92 | 154100.0 | 38.92 |
| 2020-11-05 | 39.21 | 36.38 | 37.3 | 38.38 | 245000.0 | 38.38 |
| 2020-11-04 | 37.8 | 35.1 | 36.0 | 36.36 | 310000.0 | 36.36 |
| 2020-11-03 | 35.84 | 30.52 | 32.97 | 34.55 | 339600.0 | 34.55 |
| 2020-11-02 | 35.62 | 31.0 | 35.62 | 32.47 | 212000.0 | 32.47 |
| 2020-10-30 | 38.0 | 33.43 | 38.0 | 33.97 | 195600.0 | 33.97 |
| 2020-10-29 | 40.6 | 37.12 | 39.66 | 37.18 | 197700.0 | 37.18 |
| 2020-10-28 | 41.71 | 37.84 | 41.35 | 38.22 | 223500.0 | 38.22 |
| 2020-10-27 | 45.44 | 42.19 | 44.16 | 42.19 | 193100.0 | 42.19 |
| 2020-10-26 | 48.85 | 43.35 | 48.62 | 43.91 | 256900.0 | 43.91 |
| 2020-10-23 | 52.74 | 47.22 | 47.6 | 49.1 | 253000.0 | 49.1 |
| 2020-10-22 | 50.01 | 47.6 | 49.82 | 48.43 | 72800.0 | 48.43 |
| 2020-10-21 | 50.4 | 48.05 | 49.69 | 50.19 | 163900.0 | 50.19 |
| 2020-10-20 | 50.47 | 48.06 | 48.06 | 49.28 | 97900.0 | 49.28 |
| 2020-10-19 | 49.96 | 47.42 | 48.0 | 48.03 | 133900.0 | 48.03 |
| 2020-10-16 | 52.15 | 47.52 | 50.84 | 48.04 | 192100.0 | 48.04 |
| 2020-10-15 | 52.4 | 49.19 | 49.46 | 50.24 | 242500.0 | 50.24 |
| 2020-10-14 | 52.87 | 47.59 | 47.59 | 51.78 | 222700.0 | 51.78 |
| 2020-10-13 | 48.5 | 40.53 | 44.25 | 47.54 | 225700.0 | 47.54 |
| 2020-10-12 | 47.0 | 43.71 | 45.0 | 44.44 | 224800.0 | 44.44 |
| 2020-10-09 | 45.49 | 42.51 | 42.74 | 45.0 | 277900.0 | 45.0 |
| 2020-10-08 | 43.0 | 41.81 | 43.0 | 42.36 | 127100.0 | 42.36 |
| 2020-10-07 | 42.8 | 40.51 | 40.51 | 42.35 | 132600.0 | 42.35 |
| 2020-10-06 | 41.73 | 39.0 | 39.3 | 40.25 | 129300.0 | 40.25 |
| 2020-10-05 | 39.7 | 37.95 | 38.06 | 39.39 | 87800.0 | 39.39 |
| 2020-10-02 | 39.2 | 36.0 | 36.59 | 37.52 | 89500.0 | 37.52 |
| 2020-10-01 | 38.57 | 37.39 | 37.98 | 38.12 | 65700.0 | 38.12 |
| 2020-09-30 | 38.4 | 36.7 | 38.19 | 36.91 | 104200.0 | 36.91 |
| 2020-09-29 | 38.0 | 35.67 | 36.5 | 37.71 | 90900.0 | 37.71 |
| 2020-09-28 | 37.43 | 35.19 | 35.46 | 36.92 | 115100.0 | 36.92 |
| 2020-09-25 | 34.52 | 32.45 | 32.45 | 34.1 | 86200.0 | 34.1 |
| 2020-09-24 | 34.08 | 30.73 | 31.74 | 32.65 | 157100.0 | 32.65 |
| 2020-09-23 | 33.06 | 31.61 | 31.61 | 32.0 | 104100.0 | 32.0 |
| 2020-09-22 | 33.68 | 30.21 | 33.45 | 31.73 | 316300.0 | 31.73 |
| 2020-09-21 | 34.78 | 31.5 | 31.77 | 32.96 | 232600.0 | 32.96 |
| 2020-09-18 | 36.38 | 32.82 | 35.57 | 33.15 | 590900.0 | 33.15 |
| 2020-09-17 | 38.16 | 34.04 | 38.01 | 34.95 | 343100.0 | 34.95 |
| 2020-09-16 | 41.73 | 39.01 | 40.58 | 39.22 | 162100.0 | 39.22 |
| 2020-09-15 | 41.53 | 38.76 | 40.79 | 40.83 | 189900.0 | 40.83 |
| 2020-09-14 | 42.17 | 40.06 | 41.54 | 40.06 | 161900.0 | 40.06 |
| 2020-09-11 | 44.87 | 39.8 | 42.07 | 40.64 | 238400.0 | 40.64 |
| 2020-09-10 | 43.23 | 41.16 | 42.09 | 41.49 | 166700.0 | 41.49 |
| 2020-09-09 | 44.93 | 36.0 | 36.0 | 42.36 | 430600.0 | 42.36 |
| 2020-09-08 | 38.76 | 35.1 | 35.26 | 35.55 | 176500.0 | 35.55 |
| 2020-09-04 | 39.98 | 34.66 | 39.64 | 37.33 | 254300.0 | 37.33 |
| 2020-09-03 | 43.91 | 40.03 | 43.02 | 40.48 | 202500.0 | 40.48 |
| 2020-09-02 | 45.65 | 41.9 | 44.18 | 44.38 | 244300.0 | 44.38 |
| 2020-09-01 | 43.19 | 39.62 | 39.62 | 43.0 | 340100.0 | 43.0 |
| 2020-08-31 | 42.64 | 34.51 | 34.51 | 40.66 | 478000.0 | 40.66 |
| 2020-08-28 | 35.88 | 34.3 | 35.2 | 35.73 | 161200.0 | 35.73 |
| 2020-08-27 | 36.94 | 34.36 | 36.54 | 35.83 | 136800.0 | 35.83 |
| 2020-08-26 | 40.94 | 34.04 | 35.61 | 37.05 | 452700.0 | 37.05 |
| 2020-08-25 | 36.4 | 31.14 | 31.43 | 36.21 | 188000.0 | 36.21 |
| 2020-08-24 | 31.49 | 29.45 | 29.5 | 31.48 | 175300.0 | 31.48 |
| 2020-08-21 | 29.48 | 28.08 | 28.34 | 29.48 | 144300.0 | 29.48 |
| 2020-08-20 | 28.47 | 26.55 | 27.1 | 28.47 | 43900.0 | 28.47 |
| 2020-08-19 | 28.0 | 26.55 | 26.78 | 27.31 | 113500.0 | 27.31 |
| 2020-08-18 | 26.89 | 25.76 | 26.13 | 26.89 | 71600.0 | 26.89 |
| 2020-08-17 | 26.55 | 25.68 | 25.68 | 26.04 | 70700.0 | 26.04 |
| 2020-08-14 | 26.71 | 25.41 | 26.71 | 25.98 | 58800.0 | 25.98 |
| 2020-08-13 | 26.75 | 25.5 | 25.65 | 26.73 | 62800.0 | 26.73 |
| 2020-08-12 | 25.96 | 24.92 | 25.47 | 25.86 | 56300.0 | 25.86 |
| 2020-08-11 | 25.84 | 24.03 | 25.14 | 25.25 | 95200.0 | 25.25 |
| 2020-08-10 | 25.6 | 24.71 | 25.6 | 25.07 | 84200.0 | 25.07 |
| 2020-08-07 | 26.38 | 25.04 | 25.67 | 25.6 | 62300.0 | 25.6 |
| 2020-08-06 | 26.3 | 25.4 | 25.7 | 25.95 | 61700.0 | 25.95 |
| 2020-08-05 | 25.69 | 24.76 | 25.05 | 25.67 | 83600.0 | 25.67 |
| 2020-08-04 | 25.17 | 23.89 | 24.19 | 25.05 | 138400.0 | 25.05 |
| 2020-08-03 | 24.29 | 22.3 | 22.3 | 24.0 | 112500.0 | 24.0 |
| 2020-07-31 | 24.29 | 22.26 | 23.94 | 22.41 | 148800.0 | 22.41 |
| 2020-07-30 | 26.7 | 23.52 | 26.1 | 23.84 | 208300.0 | 23.84 |
| 2020-07-29 | 28.55 | 27.8 | 27.8 | 28.26 | 52200.0 | 28.26 |
| 2020-07-28 | 28.63 | 26.91 | 27.73 | 27.78 | 101300.0 | 27.78 |
| 2020-07-27 | 27.99 | 26.31 | 26.51 | 27.94 | 120700.0 | 27.94 |
| 2020-07-24 | 27.89 | 26.56 | 27.89 | 26.7 | 46600.0 | 26.7 |
| 2020-07-23 | 28.81 | 27.51 | 27.97 | 27.9 | 78000.0 | 27.9 |
| 2020-07-22 | 28.8 | 27.62 | 28.51 | 27.99 | 105500.0 | 27.99 |
| 2020-07-21 | 28.85 | 28.21 | 28.34 | 28.55 | 99000.0 | 28.55 |
| 2020-07-20 | 28.87 | 27.31 | 27.4 | 28.07 | 170500.0 | 28.07 |
| 2020-07-17 | 27.78 | 26.0 | 26.16 | 27.4 | 108000.0 | 27.4 |
| 2020-07-16 | 26.47 | 25.53 | 25.59 | 26.17 | 83500.0 | 26.17 |
| 2020-07-15 | 25.79 | 23.54 | 24.0 | 25.54 | 125400.0 | 25.54 |
| 2020-07-14 | 24.48 | 22.95 | 24.48 | 23.79 | 102300.0 | 23.79 |
| 2020-07-13 | 26.71 | 23.91 | 24.25 | 24.48 | 209800.0 | 24.48 |
| 2020-07-10 | 24.47 | 23.26 | 23.72 | 23.54 | 97900.0 | 23.54 |
| 2020-07-09 | 23.71 | 22.56 | 22.81 | 23.63 | 163400.0 | 23.63 |
| 2020-07-08 | 22.87 | 22.44 | 22.64 | 22.71 | 164700.0 | 22.71 |
| 2020-07-07 | 22.87 | 22.24 | 22.75 | 22.49 | 168400.0 | 22.49 |
| 2020-07-06 | 23.9 | 22.79 | 23.59 | 22.85 | 143100.0 | 22.85 |
| 2020-07-02 | 23.88 | 23.07 | 23.13 | 23.54 | 94800.0 | 23.54 |
| 2020-07-01 | 23.1 | 22.4 | 22.6 | 23.0 | 71200.0 | 23.0 |
| 2020-06-30 | 22.7 | 22.05 | 22.26 | 22.56 | 85900.0 | 22.56 |
| 2020-06-29 | 22.64 | 21.84 | 22.58 | 22.28 | 88800.0 | 22.28 |
| 2020-06-26 | 24.04 | 22.4 | 23.56 | 22.42 | 50500.0 | 22.42 |
| 2020-06-25 | 23.67 | 22.36 | 23.06 | 23.59 | 56400.0 | 23.59 |
| 2020-06-24 | 23.76 | 22.27 | 23.49 | 23.06 | 195700.0 | 23.06 |
| 2020-06-23 | 23.65 | 22.93 | 23.01 | 23.49 | 97400.0 | 23.49 |
| 2020-06-22 | 23.01 | 21.15 | 21.35 | 22.88 | 114500.0 | 22.88 |
| 2020-06-19 | 23.18 | 20.76 | 22.91 | 21.61 | 566100.0 | 21.61 |
| 2020-06-18 | 23.66 | 22.51 | 23.02 | 22.56 | 97500.0 | 22.56 |
| 2020-06-17 | 25.49 | 22.56 | 24.99 | 23.11 | 188500.0 | 23.11 |
| 2020-06-16 | 25.67 | 24.43 | 25.02 | 25.1 | 161800.0 | 25.1 |
| 2020-06-15 | 25.38 | 24.01 | 24.94 | 24.32 | 174900.0 | 24.32 |
| 2020-06-12 | 26.66 | 25.06 | 25.47 | 25.23 | 125300.0 | 25.23 |
| 2020-06-11 | 27.76 | 25.31 | 27.66 | 25.36 | 120500.0 | 25.36 |
| 2020-06-10 | 28.99 | 27.61 | 28.54 | 28.35 | 104300.0 | 28.35 |
| 2020-06-09 | 28.76 | 26.5 | 27.18 | 28.02 | 158900.0 | 28.02 |
| 2020-06-08 | 27.9 | 25.66 | 25.67 | 27.77 | 131900.0 | 27.77 |
| 2020-06-05 | 26.74 | 25.03 | 26.5 | 25.84 | 121800.0 | 25.84 |
| 2020-06-04 | 27.9 | 25.87 | 27.79 | 26.33 | 74200.0 | 26.33 |
| 2020-06-03 | 27.87 | 26.43 | 26.93 | 27.86 | 148800.0 | 27.86 |
| 2020-06-02 | 27.83 | 26.74 | 26.8 | 27.03 | 174400.0 | 27.03 |
| 2020-06-01 | 27.76 | 24.88 | 25.04 | 27.33 | 148800.0 | 27.33 |
| 2020-05-29 | 25.73 | 24.38 | 25.0 | 25.22 | 146400.0 | 25.22 |
| 2020-05-28 | 25.99 | 23.86 | 24.57 | 25.67 | 168700.0 | 25.67 |
| 2020-05-27 | 26.5 | 23.5 | 26.15 | 25.32 | 238600.0 | 25.32 |
| 2020-05-26 | 28.87 | 22.75 | 22.75 | 27.2 | 442400.0 | 27.2 |
| 2020-05-22 | 23.0 | 21.62 | 22.0 | 22.96 | 85300.0 | 22.96 |
| 2020-05-21 | 22.6 | 21.92 | 22.24 | 22.07 | 84600.0 | 22.07 |
| 2020-05-20 | 22.34 | 21.27 | 21.27 | 22.08 | 82100.0 | 22.08 |
| 2020-05-19 | 21.7 | 21.02 | 21.54 | 21.3 | 51900.0 | 21.3 |
| 2020-05-18 | 21.83 | 19.84 | 20.35 | 21.68 | 63400.0 | 21.68 |
| 2020-05-15 | 19.64 | 19.08 | 19.29 | 19.57 | 34800.0 | 19.57 |
| 2020-05-14 | 19.98 | 18.77 | 18.86 | 19.35 | 31700.0 | 19.35 |
| 2020-05-13 | 20.54 | 19.2 | 20.2 | 19.42 | 40100.0 | 19.42 |
| 2020-05-12 | 21.06 | 20.1 | 20.62 | 20.54 | 44000.0 | 20.54 |
| 2020-05-11 | 20.96 | 19.58 | 20.14 | 20.64 | 45800.0 | 20.64 |
| 2020-05-08 | 20.38 | 19.37 | 19.49 | 20.32 | 67700.0 | 20.32 |
| 2020-05-07 | 20.11 | 19.21 | 19.7 | 19.37 | 85800.0 | 19.37 |
| 2020-05-06 | 19.51 | 18.7 | 18.94 | 19.51 | 77800.0 | 19.51 |
| 2020-05-05 | 19.78 | 18.4 | 18.55 | 18.5 | 303800.0 | 18.5 |
| 2020-05-04 | 19.9 | 18.73 | 18.9 | 19.9 | 76300.0 | 19.9 |
| 2020-05-01 | 19.88 | 18.6 | 18.62 | 19.61 | 44300.0 | 19.61 |
| 2020-04-30 | 20.99 | 18.54 | 20.0 | 20.46 | 119300.0 | 20.46 |
| 2020-04-29 | 22.0 | 20.5 | 20.5 | 22.0 | 183100.0 | 22.0 |
| 2020-04-28 | 21.0 | 20.41 | 21.0 | 20.91 | 79200.0 | 20.91 |
| 2020-04-27 | 21.28 | 18.57 | 18.57 | 20.91 | 194700.0 | 20.91 |
| 2020-04-24 | 19.42 | 18.76 | 18.81 | 18.76 | 57800.0 | 18.76 |
| 2020-04-23 | 19.5 | 18.94 | 19.16 | 19.22 | 44700.0 | 19.22 |
| 2020-04-22 | 19.53 | 18.35 | 18.49 | 19.53 | 53200.0 | 19.53 |
| 2020-04-21 | 19.3 | 18.65 | 19.06 | 19.04 | 76700.0 | 19.04 |
| 2020-04-20 | 20.0 | 19.21 | 19.4 | 19.57 | 60900.0 | 19.57 |
| 2020-04-17 | 20.24 | 19.06 | 19.7 | 19.45 | 170600.0 | 19.45 |
| 2020-04-16 | 19.69 | 19.03 | 19.5 | 19.63 | 76600.0 | 19.63 |
| 2020-04-15 | 19.77 | 18.5 | 18.61 | 19.68 | 82300.0 | 19.68 |
| 2020-04-14 | 19.45 | 18.99 | 19.06 | 19.42 | 56200.0 | 19.42 |
| 2020-04-13 | 19.39 | 18.31 | 19.39 | 18.9 | 57100.0 | 18.9 |
| 2020-04-09 | 19.8 | 17.86 | 18.53 | 19.26 | 161400.0 | 19.26 |
| 2020-04-08 | 18.59 | 17.56 | 18.59 | 17.9 | 42000.0 | 17.9 |
| 2020-04-07 | 18.7 | 17.53 | 18.58 | 17.63 | 74600.0 | 17.63 |
| 2020-04-06 | 19.06 | 18.6 | 18.99 | 19.06 | 59800.0 | 19.06 |
| 2020-04-03 | 19.05 | 17.35 | 17.35 | 18.21 | 66500.0 | 18.21 |
| 2020-04-02 | 18.95 | 16.7 | 18.36 | 17.35 | 116000.0 | 17.35 |
| 2020-04-01 | 19.19 | 17.5 | 18.02 | 18.73 | 222600.0 | 18.73 |
| 2020-03-31 | 19.31 | 15.51 | 15.51 | 18.57 | 390000.0 | 18.57 |
| 2020-03-30 | 15.85 | 14.55 | 14.9 | 15.85 | 47100.0 | 15.85 |
| 2020-03-27 | 15.18 | 14.52 | 14.52 | 14.73 | 56100.0 | 14.73 |
| 2020-03-26 | 15.25 | 14.64 | 14.67 | 14.9 | 57400.0 | 14.9 |
| 2020-03-25 | 15.31 | 14.36 | 15.18 | 14.51 | 71700.0 | 14.51 |
| 2020-03-24 | 15.77 | 14.8 | 15.7 | 15.03 | 33000.0 | 15.03 |
| 2020-03-23 | 15.2 | 14.17 | 14.51 | 14.43 | 65400.0 | 14.43 |
| 2020-03-20 | 15.77 | 14.48 | 14.5 | 15.6 | 111100.0 | 15.6 |
| 2020-03-19 | 14.87 | 12.95 | 12.99 | 14.39 | 40800.0 | 14.39 |
| 2020-03-18 | 14.02 | 12.5 | 12.74 | 12.84 | 46900.0 | 12.84 |
| 2020-03-17 | 14.14 | 11.75 | 11.75 | 14.14 | 109300.0 | 14.14 |
| 2020-03-16 | 12.19 | 10.65 | 11.8 | 12.07 | 85900.0 | 12.07 |
| 2020-03-13 | 13.22 | 12.42 | 12.76 | 12.95 | 59500.0 | 12.95 |
| 2020-03-12 | 13.31 | 12.14 | 13.01 | 12.25 | 70100.0 | 12.25 |
| 2020-03-11 | 14.12 | 13.21 | 13.99 | 13.71 | 67900.0 | 13.71 |
| 2020-03-10 | 14.52 | 13.5 | 13.58 | 14.38 | 87900.0 | 14.38 |
| 2020-03-09 | 14.13 | 13.01 | 14.1 | 13.03 | 101000.0 | 13.03 |
| 2020-03-06 | 15.2 | 14.14 | 15.0 | 14.3 | 120500.0 | 14.3 |
| 2020-03-05 | 16.1 | 15.0 | 16.1 | 15.2 | 99500.0 | 15.2 |
| 2020-03-04 | 17.16 | 16.01 | 16.97 | 16.25 | 81700.0 | 16.25 |
| 2020-03-03 | 17.87 | 16.96 | 17.87 | 16.96 | 44000.0 | 16.96 |
| 2020-03-02 | 17.41 | 16.46 | 16.52 | 17.36 | 72200.0 | 17.36 |
| 2020-02-28 | 16.96 | 16.3 | 16.3 | 16.54 | 65200.0 | 16.54 |
| 2020-02-27 | 17.32 | 16.37 | 16.97 | 17.24 | 156900.0 | 17.24 |
| 2020-02-26 | 18.02 | 17.0 | 17.75 | 17.0 | 103400.0 | 17.0 |
| 2020-02-25 | 18.99 | 17.83 | 18.65 | 17.93 | 100400.0 | 17.93 |
| 2020-02-24 | 19.0 | 18.41 | 18.5 | 19.0 | 40200.0 | 19.0 |
| 2020-02-21 | 19.45 | 19.01 | 19.13 | 19.25 | 61100.0 | 19.25 |
| 2020-02-20 | 19.8 | 19.03 | 19.75 | 19.8 | 39600.0 | 19.8 |
| 2020-02-19 | 19.65 | 18.89 | 18.89 | 19.62 | 48000.0 | 19.62 |
| 2020-02-18 | 19.51 | 18.76 | 19.17 | 18.84 | 47700.0 | 18.84 |