| 名前 | Matrix Service Company Common Stock |
| ティッカー | MTRX |
| 国 | United States |
| 上場年 | 1990.0 |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 13.15 | 12.77 | 12.98 | 13.04 | 161100.0 | 13.04 |
| 2021-02-12 | 13.01 | 12.55 | 12.89 | 12.96 | 173300.0 | 12.96 |
| 2021-02-11 | 13.23 | 12.52 | 13.06 | 13.05 | 223800.0 | 13.05 |
| 2021-02-10 | 13.41 | 12.72 | 12.9 | 13.04 | 236900.0 | 13.04 |
| 2021-02-09 | 13.21 | 12.3 | 13.15 | 12.61 | 429000.0 | 12.61 |
| 2021-02-08 | 13.38 | 13.04 | 13.07 | 13.33 | 151500.0 | 13.33 |
| 2021-02-05 | 12.98 | 12.4 | 12.9 | 12.81 | 123400.0 | 12.81 |
| 2021-02-04 | 12.88 | 12.43 | 12.85 | 12.77 | 110100.0 | 12.77 |
| 2021-02-03 | 12.89 | 12.31 | 12.82 | 12.76 | 116700.0 | 12.76 |
| 2021-02-02 | 12.81 | 12.23 | 12.81 | 12.54 | 134100.0 | 12.54 |
| 2021-02-01 | 12.5 | 11.76 | 11.9 | 12.42 | 163000.0 | 12.42 |
| 2021-01-29 | 12.7 | 11.72 | 12.46 | 11.79 | 342200.0 | 11.79 |
| 2021-01-28 | 12.98 | 12.24 | 12.81 | 12.51 | 306100.0 | 12.51 |
| 2021-01-27 | 13.27 | 12.39 | 12.86 | 12.43 | 295700.0 | 12.43 |
| 2021-01-26 | 13.82 | 13.07 | 13.6 | 13.25 | 178200.0 | 13.25 |
| 2021-01-25 | 13.54 | 12.85 | 13.54 | 13.45 | 192400.0 | 13.45 |
| 2021-01-22 | 13.67 | 13.0 | 13.01 | 13.58 | 211100.0 | 13.58 |
| 2021-01-21 | 13.89 | 13.12 | 13.89 | 13.26 | 211400.0 | 13.26 |
| 2021-01-20 | 13.98 | 13.66 | 13.86 | 13.9 | 296700.0 | 13.9 |
| 2021-01-19 | 14.19 | 13.6 | 14.05 | 13.87 | 222900.0 | 13.87 |
| 2021-01-15 | 14.76 | 13.7 | 14.67 | 13.85 | 426900.0 | 13.85 |
| 2021-01-14 | 15.32 | 14.5 | 15.24 | 14.94 | 664500.0 | 14.94 |
| 2021-01-13 | 15.5 | 14.15 | 14.95 | 15.36 | 1303200.0 | 15.36 |
| 2021-01-12 | 12.31 | 11.7 | 11.74 | 12.23 | 407900.0 | 12.23 |
| 2021-01-11 | 11.78 | 11.21 | 11.42 | 11.6 | 214800.0 | 11.6 |
| 2021-01-08 | 12.13 | 11.26 | 12.12 | 11.54 | 267500.0 | 11.54 |
| 2021-01-07 | 12.16 | 11.69 | 12.1 | 12.0 | 225200.0 | 12.0 |
| 2021-01-06 | 12.26 | 11.24 | 11.31 | 11.92 | 266300.0 | 11.92 |
| 2021-01-05 | 11.45 | 10.76 | 10.76 | 11.04 | 270500.0 | 11.04 |
| 2021-01-04 | 11.37 | 10.66 | 11.01 | 10.7 | 261000.0 | 10.7 |
| 2020-12-31 | 11.39 | 10.98 | 11.15 | 11.02 | 352600.0 | 11.02 |
| 2020-12-30 | 11.4 | 11.05 | 11.13 | 11.14 | 165300.0 | 11.14 |
| 2020-12-29 | 11.49 | 10.72 | 11.35 | 11.13 | 180100.0 | 11.13 |
| 2020-12-28 | 12.08 | 11.15 | 11.84 | 11.23 | 282700.0 | 11.23 |
| 2020-12-24 | 11.67 | 11.34 | 11.34 | 11.66 | 160000.0 | 11.66 |
| 2020-12-23 | 11.38 | 10.4 | 10.4 | 11.34 | 258900.0 | 11.34 |
| 2020-12-22 | 10.31 | 10.04 | 10.1 | 10.26 | 182400.0 | 10.26 |
| 2020-12-21 | 10.09 | 9.57 | 9.57 | 10.05 | 245800.0 | 10.05 |
| 2020-12-18 | 10.16 | 9.59 | 9.59 | 9.83 | 1289800.0 | 9.83 |
| 2020-12-17 | 9.82 | 9.42 | 9.5 | 9.54 | 197700.0 | 9.54 |
| 2020-12-16 | 9.65 | 9.26 | 9.65 | 9.43 | 210000.0 | 9.43 |
| 2020-12-15 | 9.52 | 9.01 | 9.39 | 9.45 | 169600.0 | 9.45 |
| 2020-12-14 | 10.03 | 9.32 | 9.8 | 9.32 | 349300.0 | 9.32 |
| 2020-12-11 | 9.72 | 9.46 | 9.69 | 9.61 | 285400.0 | 9.61 |
| 2020-12-10 | 9.92 | 9.48 | 9.61 | 9.77 | 167400.0 | 9.77 |
| 2020-12-09 | 10.1 | 9.52 | 10.08 | 9.69 | 209100.0 | 9.69 |
| 2020-12-08 | 9.94 | 9.62 | 9.68 | 9.91 | 242900.0 | 9.91 |
| 2020-12-07 | 9.87 | 9.41 | 9.8 | 9.73 | 176500.0 | 9.73 |
| 2020-12-04 | 9.68 | 9.22 | 9.43 | 9.65 | 174300.0 | 9.65 |
| 2020-12-03 | 9.9 | 9.13 | 9.9 | 9.29 | 258900.0 | 9.29 |
| 2020-12-02 | 10.09 | 9.72 | 9.77 | 9.81 | 169400.0 | 9.81 |
| 2020-12-01 | 10.04 | 9.61 | 9.85 | 9.91 | 198400.0 | 9.91 |
| 2020-11-30 | 10.31 | 9.55 | 10.31 | 9.58 | 784900.0 | 9.58 |
| 2020-11-27 | 10.58 | 10.21 | 10.46 | 10.43 | 97100.0 | 10.43 |
| 2020-11-25 | 10.56 | 10.14 | 10.41 | 10.5 | 216500.0 | 10.5 |
| 2020-11-24 | 10.57 | 10.26 | 10.26 | 10.53 | 323600.0 | 10.53 |
| 2020-11-23 | 10.31 | 10.05 | 10.2 | 10.2 | 151700.0 | 10.2 |
| 2020-11-20 | 10.55 | 10.02 | 10.51 | 10.06 | 135000.0 | 10.06 |
| 2020-11-19 | 10.51 | 9.44 | 9.56 | 10.33 | 243400.0 | 10.33 |
| 2020-11-18 | 9.94 | 9.24 | 9.24 | 9.68 | 229800.0 | 9.68 |
| 2020-11-17 | 9.83 | 9.33 | 9.54 | 9.81 | 316700.0 | 9.81 |
| 2020-11-16 | 9.72 | 9.38 | 9.5 | 9.68 | 297700.0 | 9.68 |
| 2020-11-13 | 9.32 | 8.84 | 8.84 | 9.24 | 280300.0 | 9.24 |
| 2020-11-12 | 9.14 | 8.7 | 8.96 | 8.92 | 370200.0 | 8.92 |
| 2020-11-11 | 9.11 | 8.68 | 9.1 | 9.0 | 194700.0 | 9.0 |
| 2020-11-10 | 9.14 | 8.68 | 8.68 | 9.02 | 219800.0 | 9.02 |
| 2020-11-09 | 9.29 | 8.53 | 8.78 | 8.54 | 212900.0 | 8.54 |
| 2020-11-06 | 8.35 | 7.91 | 8.35 | 8.21 | 155700.0 | 8.21 |
| 2020-11-05 | 8.42 | 7.62 | 7.66 | 8.35 | 216000.0 | 8.35 |
| 2020-11-04 | 8.3 | 7.82 | 8.22 | 8.07 | 229000.0 | 8.07 |
| 2020-11-03 | 8.61 | 8.17 | 8.17 | 8.5 | 223200.0 | 8.5 |
| 2020-11-02 | 8.03 | 7.64 | 7.77 | 7.95 | 221400.0 | 7.95 |
| 2020-10-30 | 7.71 | 7.42 | 7.49 | 7.6 | 260300.0 | 7.6 |
| 2020-10-29 | 7.57 | 7.12 | 7.21 | 7.49 | 186400.0 | 7.49 |
| 2020-10-28 | 7.94 | 7.26 | 7.94 | 7.29 | 163000.0 | 7.29 |
| 2020-10-27 | 8.09 | 7.6 | 7.99 | 7.8 | 189900.0 | 7.8 |
| 2020-10-26 | 8.27 | 7.78 | 8.19 | 8.01 | 109700.0 | 8.01 |
| 2020-10-23 | 8.4 | 8.1 | 8.16 | 8.37 | 118200.0 | 8.37 |
| 2020-10-22 | 8.44 | 7.84 | 8.44 | 8.06 | 165700.0 | 8.06 |
| 2020-10-21 | 8.18 | 7.86 | 7.93 | 7.99 | 64100.0 | 7.99 |
| 2020-10-20 | 8.1 | 7.8 | 7.94 | 7.91 | 154800.0 | 7.91 |
| 2020-10-19 | 8.4 | 7.89 | 8.08 | 7.94 | 95700.0 | 7.94 |
| 2020-10-16 | 8.28 | 7.99 | 8.12 | 8.03 | 85400.0 | 8.03 |
| 2020-10-15 | 8.35 | 7.96 | 8.03 | 8.15 | 126900.0 | 8.15 |
| 2020-10-14 | 8.44 | 8.03 | 8.25 | 8.25 | 108300.0 | 8.25 |
| 2020-10-13 | 8.53 | 8.13 | 8.53 | 8.16 | 117700.0 | 8.16 |
| 2020-10-12 | 8.78 | 8.34 | 8.7 | 8.65 | 122700.0 | 8.65 |
| 2020-10-09 | 9.09 | 8.57 | 9.09 | 8.67 | 140700.0 | 8.67 |
| 2020-10-08 | 9.05 | 8.56 | 8.66 | 8.95 | 112900.0 | 8.95 |
| 2020-10-07 | 8.6 | 8.23 | 8.54 | 8.54 | 125200.0 | 8.54 |
| 2020-10-06 | 8.98 | 8.38 | 8.38 | 8.42 | 150700.0 | 8.42 |
| 2020-10-05 | 8.96 | 8.65 | 8.84 | 8.81 | 102300.0 | 8.81 |
| 2020-10-02 | 8.81 | 8.3 | 8.3 | 8.72 | 102800.0 | 8.72 |
| 2020-10-01 | 8.62 | 8.17 | 8.33 | 8.58 | 94300.0 | 8.58 |
| 2020-09-30 | 8.48 | 8.24 | 8.29 | 8.35 | 190700.0 | 8.35 |
| 2020-09-29 | 8.31 | 7.96 | 8.13 | 8.24 | 143500.0 | 8.24 |
| 2020-09-28 | 8.34 | 7.91 | 7.91 | 8.15 | 123600.0 | 8.15 |
| 2020-09-25 | 7.85 | 7.68 | 7.75 | 7.79 | 91900.0 | 7.79 |
| 2020-09-24 | 7.99 | 7.57 | 7.83 | 7.8 | 150900.0 | 7.8 |
| 2020-09-23 | 8.4 | 7.74 | 8.36 | 7.8 | 167500.0 | 7.8 |
| 2020-09-22 | 8.59 | 8.34 | 8.56 | 8.35 | 213800.0 | 8.35 |
| 2020-09-21 | 8.85 | 8.2 | 8.85 | 8.53 | 179800.0 | 8.53 |
| 2020-09-18 | 9.22 | 8.66 | 8.77 | 9.21 | 538200.0 | 9.21 |
| 2020-09-17 | 8.77 | 8.15 | 8.37 | 8.71 | 150600.0 | 8.71 |
| 2020-09-16 | 8.59 | 8.02 | 8.11 | 8.47 | 149900.0 | 8.47 |
| 2020-09-15 | 8.29 | 8.02 | 8.16 | 8.04 | 106800.0 | 8.04 |
| 2020-09-14 | 8.2 | 7.42 | 7.55 | 8.12 | 200900.0 | 8.12 |
| 2020-09-11 | 7.79 | 7.48 | 7.79 | 7.52 | 141300.0 | 7.52 |
| 2020-09-10 | 7.99 | 7.65 | 7.98 | 7.71 | 195700.0 | 7.71 |
| 2020-09-09 | 8.25 | 7.73 | 8.14 | 7.96 | 205700.0 | 7.96 |
| 2020-09-08 | 8.3 | 7.82 | 8.3 | 8.12 | 230300.0 | 8.12 |
| 2020-09-04 | 8.59 | 8.26 | 8.55 | 8.34 | 117400.0 | 8.34 |
| 2020-09-03 | 8.69 | 8.25 | 8.6 | 8.46 | 180500.0 | 8.46 |
| 2020-09-02 | 9.11 | 8.61 | 8.92 | 8.78 | 149300.0 | 8.78 |
| 2020-09-01 | 9.16 | 8.89 | 9.16 | 8.98 | 74600.0 | 8.98 |
| 2020-08-31 | 9.44 | 9.1 | 9.25 | 9.24 | 141200.0 | 9.24 |
| 2020-08-28 | 9.25 | 8.87 | 8.91 | 9.21 | 113500.0 | 9.21 |
| 2020-08-27 | 9.33 | 8.71 | 8.79 | 8.85 | 109000.0 | 8.85 |
| 2020-08-26 | 9.27 | 8.65 | 9.27 | 8.69 | 119000.0 | 8.69 |
| 2020-08-25 | 9.58 | 9.27 | 9.57 | 9.34 | 68500.0 | 9.34 |
| 2020-08-24 | 9.52 | 9.09 | 9.29 | 9.45 | 110700.0 | 9.45 |
| 2020-08-21 | 9.6 | 8.99 | 9.6 | 9.15 | 135500.0 | 9.15 |
| 2020-08-20 | 9.83 | 9.44 | 9.57 | 9.62 | 107500.0 | 9.62 |
| 2020-08-19 | 9.97 | 9.68 | 9.79 | 9.74 | 78100.0 | 9.74 |
| 2020-08-18 | 9.97 | 9.68 | 9.95 | 9.75 | 152800.0 | 9.75 |
| 2020-08-17 | 10.21 | 9.93 | 10.2 | 9.97 | 80100.0 | 9.97 |
| 2020-08-14 | 10.34 | 10.1 | 10.19 | 10.18 | 65900.0 | 10.18 |
| 2020-08-13 | 10.43 | 10.09 | 10.33 | 10.29 | 76700.0 | 10.29 |
| 2020-08-12 | 10.76 | 10.32 | 10.73 | 10.44 | 145600.0 | 10.44 |
| 2020-08-11 | 10.75 | 9.97 | 10.15 | 10.55 | 137500.0 | 10.55 |
| 2020-08-10 | 10.02 | 9.45 | 9.49 | 9.96 | 145000.0 | 9.96 |
| 2020-08-07 | 9.49 | 9.22 | 9.29 | 9.49 | 87600.0 | 9.49 |
| 2020-08-06 | 9.69 | 9.17 | 9.59 | 9.27 | 100200.0 | 9.27 |
| 2020-08-05 | 9.6 | 9.27 | 9.44 | 9.58 | 75700.0 | 9.58 |
| 2020-08-04 | 9.25 | 8.84 | 8.84 | 9.24 | 88400.0 | 9.24 |
| 2020-08-03 | 8.95 | 8.65 | 8.75 | 8.9 | 77900.0 | 8.9 |
| 2020-07-31 | 8.77 | 8.42 | 8.69 | 8.76 | 178500.0 | 8.76 |
| 2020-07-30 | 8.98 | 8.69 | 8.9 | 8.83 | 81100.0 | 8.83 |
| 2020-07-29 | 9.2 | 8.91 | 8.91 | 9.13 | 98900.0 | 9.13 |
| 2020-07-28 | 9.06 | 8.82 | 8.95 | 8.89 | 98200.0 | 8.89 |
| 2020-07-27 | 9.14 | 8.88 | 9.09 | 9.03 | 113200.0 | 9.03 |
| 2020-07-24 | 9.72 | 9.14 | 9.52 | 9.15 | 68000.0 | 9.15 |
| 2020-07-23 | 9.62 | 9.22 | 9.22 | 9.51 | 82700.0 | 9.51 |
| 2020-07-22 | 9.78 | 9.28 | 9.62 | 9.3 | 94700.0 | 9.3 |
| 2020-07-21 | 9.93 | 9.35 | 9.39 | 9.75 | 155700.0 | 9.75 |
| 2020-07-20 | 9.51 | 9.23 | 9.51 | 9.29 | 83800.0 | 9.29 |
| 2020-07-17 | 9.75 | 9.39 | 9.54 | 9.57 | 107800.0 | 9.57 |
| 2020-07-16 | 9.71 | 9.39 | 9.55 | 9.58 | 77400.0 | 9.58 |
| 2020-07-15 | 9.75 | 9.26 | 9.38 | 9.63 | 132600.0 | 9.63 |
| 2020-07-14 | 9.19 | 8.79 | 8.87 | 9.08 | 63300.0 | 9.08 |
| 2020-07-13 | 9.14 | 8.7 | 9.03 | 8.87 | 93300.0 | 8.87 |
| 2020-07-10 | 8.91 | 8.54 | 8.63 | 8.9 | 86100.0 | 8.9 |
| 2020-07-09 | 9.15 | 8.57 | 9.04 | 8.6 | 116900.0 | 8.6 |
| 2020-07-08 | 9.33 | 8.82 | 9.15 | 9.09 | 92100.0 | 9.09 |
| 2020-07-07 | 9.55 | 9.04 | 9.24 | 9.2 | 114100.0 | 9.2 |
| 2020-07-06 | 9.56 | 9.21 | 9.46 | 9.36 | 137500.0 | 9.36 |
| 2020-07-02 | 9.73 | 9.25 | 9.59 | 9.28 | 102000.0 | 9.28 |
| 2020-07-01 | 9.92 | 9.28 | 9.79 | 9.32 | 115200.0 | 9.32 |
| 2020-06-30 | 9.99 | 9.67 | 9.89 | 9.72 | 278500.0 | 9.72 |
| 2020-06-29 | 10.07 | 9.42 | 9.46 | 9.95 | 191400.0 | 9.95 |
| 2020-06-26 | 9.53 | 9.11 | 9.53 | 9.26 | 412900.0 | 9.26 |
| 2020-06-25 | 9.66 | 9.05 | 9.2 | 9.66 | 162800.0 | 9.66 |
| 2020-06-24 | 9.89 | 9.29 | 9.89 | 9.3 | 149600.0 | 9.3 |
| 2020-06-23 | 10.3 | 9.83 | 10.29 | 9.98 | 159800.0 | 9.98 |
| 2020-06-22 | 10.09 | 9.68 | 9.97 | 10.06 | 245700.0 | 10.06 |
| 2020-06-19 | 10.2 | 9.8 | 10.08 | 10.06 | 819600.0 | 10.06 |
| 2020-06-18 | 10.03 | 9.71 | 9.83 | 9.85 | 185300.0 | 9.85 |
| 2020-06-17 | 10.83 | 9.93 | 10.83 | 9.94 | 213300.0 | 9.94 |
| 2020-06-16 | 11.44 | 10.45 | 11.03 | 10.8 | 299300.0 | 10.8 |
| 2020-06-15 | 10.76 | 9.55 | 9.74 | 10.53 | 274500.0 | 10.53 |
| 2020-06-12 | 10.76 | 9.64 | 10.42 | 10.08 | 204400.0 | 10.08 |
| 2020-06-11 | 10.68 | 9.86 | 10.67 | 9.92 | 182600.0 | 9.92 |
| 2020-06-10 | 11.87 | 11.29 | 11.87 | 11.32 | 176300.0 | 11.32 |
| 2020-06-09 | 12.23 | 11.84 | 12.23 | 11.9 | 285400.0 | 11.9 |
| 2020-06-08 | 12.49 | 12.07 | 12.22 | 12.43 | 319300.0 | 12.43 |
| 2020-06-05 | 12.29 | 11.69 | 11.97 | 11.71 | 205000.0 | 11.71 |
| 2020-06-04 | 11.72 | 11.03 | 11.19 | 11.36 | 230700.0 | 11.36 |
| 2020-06-03 | 11.71 | 11.13 | 11.23 | 11.35 | 194400.0 | 11.35 |
| 2020-06-02 | 11.29 | 10.63 | 10.75 | 10.91 | 233900.0 | 10.91 |
| 2020-06-01 | 11.43 | 10.54 | 10.91 | 10.56 | 158700.0 | 10.56 |
| 2020-05-29 | 11.28 | 10.52 | 10.97 | 11.02 | 277700.0 | 11.02 |
| 2020-05-28 | 11.42 | 10.65 | 11.11 | 11.11 | 283800.0 | 11.11 |
| 2020-05-27 | 11.17 | 9.87 | 10.07 | 10.92 | 286200.0 | 10.92 |
| 2020-05-26 | 10.06 | 9.5 | 9.88 | 9.96 | 360600.0 | 9.96 |
| 2020-05-22 | 9.39 | 8.92 | 9.29 | 9.24 | 143300.0 | 9.24 |
| 2020-05-21 | 9.82 | 9.07 | 9.12 | 9.33 | 220300.0 | 9.33 |
| 2020-05-20 | 9.2 | 8.22 | 8.28 | 9.02 | 356100.0 | 9.02 |
| 2020-05-19 | 8.9 | 7.97 | 8.74 | 8.06 | 252400.0 | 8.06 |
| 2020-05-18 | 9.15 | 8.2 | 8.43 | 8.84 | 745500.0 | 8.84 |
| 2020-05-15 | 8.14 | 7.81 | 7.88 | 7.95 | 248600.0 | 7.95 |
| 2020-05-14 | 8.53 | 7.87 | 8.4 | 7.98 | 303500.0 | 7.98 |
| 2020-05-13 | 8.99 | 8.44 | 8.91 | 8.58 | 186700.0 | 8.58 |
| 2020-05-12 | 9.52 | 8.83 | 8.9 | 9.03 | 383900.0 | 9.03 |
| 2020-05-11 | 9.57 | 8.88 | 9.53 | 8.91 | 185300.0 | 8.91 |
| 2020-05-08 | 9.93 | 9.2 | 9.32 | 9.62 | 193500.0 | 9.62 |
| 2020-05-07 | 9.48 | 8.56 | 8.86 | 9.18 | 153100.0 | 9.18 |
| 2020-05-06 | 9.95 | 8.96 | 9.53 | 8.97 | 168800.0 | 8.97 |
| 2020-05-05 | 10.49 | 9.37 | 10.24 | 9.43 | 151500.0 | 9.43 |
| 2020-05-04 | 10.24 | 9.42 | 9.55 | 9.95 | 113200.0 | 9.95 |
| 2020-05-01 | 10.39 | 9.35 | 10.14 | 9.71 | 128100.0 | 9.71 |
| 2020-04-30 | 10.67 | 10.31 | 10.67 | 10.44 | 181300.0 | 10.44 |
| 2020-04-29 | 10.99 | 10.27 | 10.3 | 10.96 | 157700.0 | 10.96 |
| 2020-04-28 | 10.18 | 9.65 | 9.87 | 9.96 | 122300.0 | 9.96 |
| 2020-04-27 | 9.66 | 8.76 | 8.96 | 9.6 | 147800.0 | 9.6 |
| 2020-04-24 | 9.35 | 8.65 | 9.15 | 8.89 | 94700.0 | 8.89 |
| 2020-04-23 | 9.29 | 8.76 | 8.76 | 9.08 | 116400.0 | 9.08 |
| 2020-04-22 | 8.97 | 8.57 | 8.75 | 8.6 | 86400.0 | 8.6 |
| 2020-04-21 | 8.96 | 8.3 | 8.76 | 8.45 | 175700.0 | 8.45 |
| 2020-04-20 | 9.5 | 8.92 | 9.44 | 9.02 | 103100.0 | 9.02 |
| 2020-04-17 | 9.42 | 8.68 | 8.68 | 9.42 | 106900.0 | 9.42 |
| 2020-04-16 | 9.56 | 8.22 | 9.02 | 8.45 | 153900.0 | 8.45 |
| 2020-04-15 | 9.75 | 8.88 | 9.46 | 9.01 | 177100.0 | 9.01 |
| 2020-04-14 | 10.09 | 9.42 | 9.49 | 9.76 | 192100.0 | 9.76 |
| 2020-04-13 | 10.63 | 9.24 | 10.63 | 9.34 | 134100.0 | 9.34 |
| 2020-04-09 | 10.3 | 9.62 | 9.89 | 10.04 | 203700.0 | 10.04 |
| 2020-04-08 | 9.63 | 8.77 | 8.91 | 9.46 | 148300.0 | 9.46 |
| 2020-04-07 | 9.5 | 8.64 | 8.76 | 8.72 | 250200.0 | 8.72 |
| 2020-04-06 | 8.86 | 8.25 | 8.56 | 8.58 | 236200.0 | 8.58 |
| 2020-04-03 | 9.76 | 8.4 | 9.46 | 8.48 | 170200.0 | 8.48 |
| 2020-04-02 | 9.99 | 8.89 | 9.14 | 9.49 | 224100.0 | 9.49 |
| 2020-04-01 | 9.41 | 8.89 | 9.29 | 9.17 | 394300.0 | 9.17 |
| 2020-03-31 | 9.58 | 9.25 | 9.58 | 9.47 | 273300.0 | 9.47 |
| 2020-03-30 | 9.48 | 8.74 | 9.06 | 9.31 | 230600.0 | 9.31 |
| 2020-03-27 | 9.46 | 8.57 | 8.93 | 9.07 | 250100.0 | 9.07 |
| 2020-03-26 | 9.53 | 8.49 | 8.65 | 9.06 | 386500.0 | 9.06 |
| 2020-03-25 | 8.95 | 7.81 | 8.58 | 8.61 | 307100.0 | 8.61 |
| 2020-03-24 | 9.09 | 8.22 | 8.78 | 8.58 | 275100.0 | 8.58 |
| 2020-03-23 | 8.59 | 7.81 | 8.33 | 8.43 | 343400.0 | 8.43 |
| 2020-03-20 | 9.04 | 7.76 | 8.75 | 8.46 | 361500.0 | 8.46 |
| 2020-03-19 | 9.21 | 7.39 | 7.6 | 8.9 | 335100.0 | 8.9 |
| 2020-03-18 | 11.64 | 7.11 | 11.64 | 7.46 | 415700.0 | 7.46 |
| 2020-03-17 | 13.21 | 11.31 | 11.66 | 12.17 | 312300.0 | 12.17 |
| 2020-03-16 | 12.02 | 10.08 | 10.46 | 11.52 | 203200.0 | 11.52 |
| 2020-03-13 | 11.48 | 10.68 | 10.74 | 11.46 | 343500.0 | 11.46 |
| 2020-03-12 | 11.06 | 9.91 | 10.29 | 10.06 | 314900.0 | 10.06 |
| 2020-03-11 | 11.49 | 10.94 | 11.49 | 11.07 | 222700.0 | 11.07 |
| 2020-03-10 | 12.12 | 11.41 | 12.01 | 11.82 | 405800.0 | 11.82 |
| 2020-03-09 | 11.93 | 9.79 | 9.89 | 11.55 | 348400.0 | 11.55 |
| 2020-03-06 | 12.61 | 12.13 | 12.2 | 12.47 | 304500.0 | 12.47 |
| 2020-03-05 | 12.69 | 11.93 | 12.4 | 12.65 | 217900.0 | 12.65 |
| 2020-03-04 | 12.7 | 11.95 | 12.25 | 12.62 | 248600.0 | 12.62 |
| 2020-03-03 | 12.61 | 12.03 | 12.32 | 12.13 | 304500.0 | 12.13 |
| 2020-03-02 | 12.35 | 11.7 | 12.08 | 12.32 | 211500.0 | 12.32 |
| 2020-02-28 | 12.87 | 11.93 | 12.49 | 12.08 | 328000.0 | 12.08 |
| 2020-02-27 | 13.62 | 12.84 | 13.27 | 12.86 | 384200.0 | 12.86 |
| 2020-02-26 | 14.26 | 13.51 | 14.19 | 13.57 | 326700.0 | 13.57 |
| 2020-02-25 | 14.36 | 13.99 | 14.26 | 14.15 | 474700.0 | 14.15 |
| 2020-02-24 | 14.54 | 13.97 | 14.25 | 14.28 | 147500.0 | 14.28 |
| 2020-02-21 | 14.81 | 14.34 | 14.75 | 14.72 | 217800.0 | 14.72 |
| 2020-02-20 | 15.5 | 14.59 | 15.15 | 14.77 | 217700.0 | 14.77 |
| 2020-02-19 | 16.0 | 14.78 | 14.95 | 15.1 | 484300.0 | 15.1 |
| 2020-02-18 | 14.36 | 13.78 | 13.96 | 14.33 | 142600.0 | 14.33 |