| 名前 | Navient Corporation Common Stock |
| ティッカー | NAVI |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 12.54 | 12.3 | 12.36 | 12.47 | 1157800.0 | 12.47 |
| 2021-02-12 | 12.46 | 12.16 | 12.16 | 12.23 | 1015000.0 | 12.23 |
| 2021-02-11 | 12.55 | 12.09 | 12.46 | 12.29 | 1269400.0 | 12.29 |
| 2021-02-10 | 12.73 | 12.29 | 12.64 | 12.38 | 1618100.0 | 12.38 |
| 2021-02-09 | 12.8 | 12.52 | 12.65 | 12.59 | 1839500.0 | 12.59 |
| 2021-02-08 | 12.9 | 12.49 | 12.5 | 12.8 | 1544800.0 | 12.8 |
| 2021-02-05 | 12.63 | 12.18 | 12.42 | 12.43 | 1781200.0 | 12.43 |
| 2021-02-04 | 12.36 | 11.89 | 11.89 | 12.3 | 1614500.0 | 12.3 |
| 2021-02-03 | 12.01 | 11.68 | 11.72 | 11.97 | 1794700.0 | 11.97 |
| 2021-02-02 | 11.9 | 11.39 | 11.44 | 11.77 | 1867800.0 | 11.77 |
| 2021-02-01 | 11.47 | 11.1 | 11.26 | 11.32 | 1746400.0 | 11.32 |
| 2021-01-29 | 11.8 | 11.25 | 11.55 | 11.26 | 3810400.0 | 11.26 |
| 2021-01-28 | 11.6 | 11.27 | 11.41 | 11.55 | 2200100.0 | 11.55 |
| 2021-01-27 | 11.78 | 11.03 | 11.16 | 11.16 | 4230800.0 | 11.16 |
| 2021-01-26 | 11.88 | 11.41 | 11.51 | 11.87 | 3056900.0 | 11.87 |
| 2021-01-25 | 11.49 | 10.94 | 11.09 | 11.32 | 2831400.0 | 11.32 |
| 2021-01-22 | 11.31 | 10.83 | 11.03 | 11.28 | 1784300.0 | 11.28 |
| 2021-01-21 | 11.57 | 11.18 | 11.5 | 11.2 | 1892200.0 | 11.2 |
| 2021-01-20 | 11.54 | 11.25 | 11.28 | 11.51 | 2242200.0 | 11.51 |
| 2021-01-19 | 11.59 | 10.9 | 11.44 | 11.27 | 2749100.0 | 11.27 |
| 2021-01-15 | 12.11 | 11.62 | 12.11 | 11.64 | 2250600.0 | 11.64 |
| 2021-01-14 | 12.39 | 10.93 | 11.0 | 12.11 | 4944200.0 | 12.11 |
| 2021-01-13 | 11.27 | 10.84 | 11.16 | 10.91 | 1686300.0 | 10.91 |
| 2021-01-12 | 11.23 | 10.85 | 11.09 | 11.18 | 1116900.0 | 11.18 |
| 2021-01-11 | 11.07 | 10.73 | 10.73 | 10.97 | 1102800.0 | 10.97 |
| 2021-01-08 | 11.0 | 10.7 | 11.0 | 10.92 | 2137600.0 | 10.92 |
| 2021-01-07 | 11.09 | 10.88 | 10.94 | 10.96 | 2076400.0 | 10.96 |
| 2021-01-06 | 10.95 | 10.41 | 10.41 | 10.87 | 2436800.0 | 10.87 |
| 2021-01-05 | 10.39 | 9.94 | 9.97 | 10.22 | 1660800.0 | 10.22 |
| 2021-01-04 | 10.1 | 9.87 | 9.87 | 9.97 | 2403600.0 | 9.97 |
| 2020-12-31 | 10.03 | 9.69 | 9.8 | 9.82 | 1813000.0 | 9.82 |
| 2020-12-30 | 9.95 | 9.74 | 9.78 | 9.79 | 1757500.0 | 9.79 |
| 2020-12-29 | 9.79 | 9.59 | 9.77 | 9.77 | 1725500.0 | 9.77 |
| 2020-12-28 | 9.93 | 9.65 | 9.8 | 9.69 | 1499900.0 | 9.69 |
| 2020-12-24 | 9.81 | 9.52 | 9.78 | 9.77 | 1215200.0 | 9.77 |
| 2020-12-23 | 9.83 | 9.31 | 9.31 | 9.72 | 2051400.0 | 9.72 |
| 2020-12-22 | 9.35 | 9.11 | 9.24 | 9.3 | 1660400.0 | 9.3 |
| 2020-12-21 | 9.41 | 9.07 | 9.22 | 9.24 | 2059800.0 | 9.24 |
| 2020-12-18 | 9.57 | 9.26 | 9.48 | 9.34 | 4844800.0 | 9.34 |
| 2020-12-17 | 9.49 | 9.17 | 9.3 | 9.42 | 1515100.0 | 9.42 |
| 2020-12-16 | 9.57 | 9.3 | 9.54 | 9.32 | 1509800.0 | 9.32 |
| 2020-12-15 | 9.51 | 9.09 | 9.28 | 9.49 | 2203300.0 | 9.49 |
| 2020-12-14 | 9.63 | 9.07 | 9.58 | 9.24 | 2097600.0 | 9.24 |
| 2020-12-11 | 9.63 | 9.27 | 9.5 | 9.49 | 1845600.0 | 9.49 |
| 2020-12-10 | 9.67 | 9.46 | 9.52 | 9.62 | 1069000.0 | 9.62 |
| 2020-12-09 | 9.66 | 9.45 | 9.47 | 9.56 | 1332800.0 | 9.56 |
| 2020-12-08 | 9.47 | 9.22 | 9.44 | 9.42 | 2407800.0 | 9.42 |
| 2020-12-07 | 9.62 | 9.29 | 9.51 | 9.55 | 1261100.0 | 9.55 |
| 2020-12-04 | 9.85 | 9.52 | 9.7 | 9.57 | 1340100.0 | 9.57 |
| 2020-12-03 | 9.78 | 9.41 | 9.63 | 9.65 | 1831700.0 | 9.65 |
| 2020-12-02 | 9.86 | 9.54 | 9.65 | 9.7 | 2115300.0 | 9.54 |
| 2020-12-01 | 9.95 | 9.52 | 9.6 | 9.7 | 1680100.0 | 9.54 |
| 2020-11-30 | 9.87 | 9.35 | 9.77 | 9.37 | 2390500.0 | 9.22 |
| 2020-11-27 | 9.99 | 9.58 | 9.87 | 9.75 | 902700.0 | 9.59 |
| 2020-11-25 | 10.2 | 9.88 | 9.91 | 9.88 | 2367600.0 | 9.72 |
| 2020-11-24 | 10.02 | 9.85 | 9.97 | 10.0 | 2904500.0 | 9.84 |
| 2020-11-23 | 9.95 | 9.63 | 9.76 | 9.81 | 2382700.0 | 9.64 |
| 2020-11-20 | 10.39 | 9.54 | 10.18 | 9.56 | 3572500.0 | 9.4 |
| 2020-11-19 | 10.42 | 10.08 | 10.34 | 10.42 | 1227700.0 | 10.25 |
| 2020-11-18 | 10.8 | 10.44 | 10.57 | 10.44 | 2513900.0 | 10.27 |
| 2020-11-17 | 10.79 | 10.3 | 10.43 | 10.73 | 1790200.0 | 10.55 |
| 2020-11-16 | 10.78 | 10.54 | 10.62 | 10.63 | 2278600.0 | 10.45 |
| 2020-11-13 | 10.42 | 9.99 | 10.07 | 10.38 | 1358500.0 | 10.21 |
| 2020-11-12 | 10.0 | 9.74 | 9.76 | 9.94 | 1996900.0 | 9.78 |
| 2020-11-11 | 10.26 | 9.74 | 10.18 | 10.02 | 1642300.0 | 9.85 |
| 2020-11-10 | 10.3 | 10.11 | 10.13 | 10.17 | 1737200.0 | 10.0 |
| 2020-11-09 | 10.47 | 9.9 | 10.0 | 10.02 | 3023500.0 | 9.85 |
| 2020-11-06 | 9.66 | 9.23 | 9.58 | 9.25 | 2037900.0 | 9.1 |
| 2020-11-05 | 9.59 | 9.3 | 9.35 | 9.39 | 2069200.0 | 9.24 |
| 2020-11-04 | 9.42 | 8.61 | 8.7 | 9.39 | 3404600.0 | 9.23 |
| 2020-11-03 | 8.94 | 8.58 | 8.76 | 8.87 | 2204800.0 | 8.72 |
| 2020-11-02 | 8.54 | 8.1 | 8.17 | 8.54 | 2214500.0 | 8.4 |
| 2020-10-30 | 8.21 | 7.89 | 8.1 | 8.01 | 2038500.0 | 7.88 |
| 2020-10-29 | 8.27 | 7.91 | 8.01 | 8.17 | 1862700.0 | 8.04 |
| 2020-10-28 | 8.39 | 8.06 | 8.33 | 8.07 | 2427900.0 | 7.94 |
| 2020-10-27 | 9.09 | 8.55 | 9.06 | 8.57 | 1801800.0 | 8.43 |
| 2020-10-26 | 9.28 | 9.05 | 9.2 | 9.11 | 1516700.0 | 8.96 |
| 2020-10-23 | 9.43 | 9.18 | 9.31 | 9.4 | 1879600.0 | 9.24 |
| 2020-10-22 | 9.55 | 9.09 | 9.47 | 9.15 | 3044800.0 | 9.0 |
| 2020-10-21 | 9.76 | 9.16 | 9.6 | 9.18 | 3956600.0 | 9.03 |
| 2020-10-20 | 10.12 | 9.81 | 9.89 | 9.9 | 3228800.0 | 9.74 |
| 2020-10-19 | 9.99 | 9.71 | 9.84 | 9.74 | 1776100.0 | 9.58 |
| 2020-10-16 | 10.07 | 9.76 | 9.92 | 9.79 | 1694500.0 | 9.63 |
| 2020-10-15 | 9.99 | 9.43 | 9.55 | 9.99 | 1420600.0 | 9.83 |
| 2020-10-14 | 9.83 | 9.59 | 9.61 | 9.6 | 1165000.0 | 9.44 |
| 2020-10-13 | 9.72 | 9.5 | 9.64 | 9.6 | 1311300.0 | 9.44 |
| 2020-10-12 | 9.79 | 9.45 | 9.54 | 9.77 | 1386100.0 | 9.61 |
| 2020-10-09 | 9.59 | 9.3 | 9.5 | 9.49 | 1422600.0 | 9.33 |
| 2020-10-08 | 9.45 | 9.13 | 9.16 | 9.44 | 1382600.0 | 9.28 |
| 2020-10-07 | 9.18 | 8.89 | 8.98 | 9.01 | 1613300.0 | 8.86 |
| 2020-10-06 | 9.26 | 8.84 | 9.15 | 8.88 | 2043500.0 | 8.73 |
| 2020-10-05 | 9.07 | 8.75 | 8.8 | 9.06 | 1491400.0 | 8.91 |
| 2020-10-02 | 8.73 | 8.23 | 8.34 | 8.67 | 2469800.0 | 8.53 |
| 2020-10-01 | 8.61 | 8.32 | 8.61 | 8.51 | 1732700.0 | 8.37 |
| 2020-09-30 | 8.77 | 8.34 | 8.36 | 8.45 | 3190800.0 | 8.31 |
| 2020-09-29 | 8.34 | 8.12 | 8.21 | 8.28 | 2085800.0 | 8.14 |
| 2020-09-28 | 8.38 | 8.05 | 8.08 | 8.25 | 2298600.0 | 8.11 |
| 2020-09-25 | 7.95 | 7.56 | 7.6 | 7.91 | 2327100.0 | 7.78 |
| 2020-09-24 | 7.84 | 7.42 | 7.48 | 7.7 | 2821000.0 | 7.57 |
| 2020-09-23 | 8.14 | 7.53 | 7.9 | 7.53 | 3163100.0 | 7.41 |
| 2020-09-22 | 8.05 | 7.7 | 7.99 | 7.86 | 4379000.0 | 7.73 |
| 2020-09-21 | 8.11 | 7.84 | 8.01 | 7.94 | 3576000.0 | 7.81 |
| 2020-09-18 | 8.68 | 8.24 | 8.55 | 8.26 | 7007700.0 | 8.12 |
| 2020-09-17 | 8.62 | 8.41 | 8.41 | 8.47 | 3036700.0 | 8.33 |
| 2020-09-16 | 8.68 | 8.31 | 8.43 | 8.58 | 4178900.0 | 8.44 |
| 2020-09-15 | 8.65 | 8.41 | 8.5 | 8.43 | 2714200.0 | 8.29 |
| 2020-09-14 | 8.6 | 8.4 | 8.44 | 8.42 | 2649300.0 | 8.28 |
| 2020-09-11 | 8.7 | 8.38 | 8.62 | 8.41 | 2285000.0 | 8.27 |
| 2020-09-10 | 9.08 | 8.61 | 8.91 | 8.62 | 1726000.0 | 8.48 |
| 2020-09-09 | 9.05 | 8.78 | 9.05 | 8.84 | 1769200.0 | 8.69 |
| 2020-09-08 | 9.14 | 8.95 | 9.07 | 8.95 | 1527400.0 | 8.81 |
| 2020-09-04 | 9.36 | 8.98 | 9.1 | 9.21 | 2363400.0 | 9.06 |
| 2020-09-03 | 9.29 | 8.92 | 9.0 | 8.99 | 2711800.0 | 8.84 |
| 2020-09-02 | 9.25 | 9.03 | 9.15 | 9.17 | 2230900.0 | 8.86 |
| 2020-09-01 | 9.4 | 8.93 | 9.02 | 9.13 | 1931900.0 | 8.82 |
| 2020-08-31 | 9.4 | 9.08 | 9.33 | 9.09 | 2641800.0 | 8.78 |
| 2020-08-28 | 9.33 | 9.15 | 9.25 | 9.31 | 1289600.0 | 9.0 |
| 2020-08-27 | 9.24 | 8.69 | 8.73 | 9.21 | 3684400.0 | 8.9 |
| 2020-08-26 | 8.94 | 8.71 | 8.9 | 8.74 | 1378900.0 | 8.45 |
| 2020-08-25 | 9.06 | 8.81 | 8.95 | 8.83 | 1746400.0 | 8.53 |
| 2020-08-24 | 8.88 | 8.59 | 8.7 | 8.84 | 1763900.0 | 8.54 |
| 2020-08-21 | 8.71 | 8.52 | 8.62 | 8.57 | 1508400.0 | 8.28 |
| 2020-08-20 | 8.83 | 8.61 | 8.65 | 8.65 | 1433300.0 | 8.36 |
| 2020-08-19 | 8.89 | 8.62 | 8.66 | 8.76 | 1278100.0 | 8.47 |
| 2020-08-18 | 8.97 | 8.63 | 8.82 | 8.68 | 1555500.0 | 8.39 |
| 2020-08-17 | 9.01 | 8.79 | 9.01 | 8.85 | 1418800.0 | 8.55 |
| 2020-08-14 | 9.07 | 8.61 | 8.63 | 8.94 | 1340700.0 | 8.64 |
| 2020-08-13 | 8.93 | 8.68 | 8.81 | 8.72 | 1446900.0 | 8.43 |
| 2020-08-12 | 9.28 | 8.75 | 9.21 | 8.85 | 1796100.0 | 8.55 |
| 2020-08-11 | 9.44 | 8.95 | 9.16 | 9.04 | 2164000.0 | 8.74 |
| 2020-08-10 | 8.99 | 8.69 | 8.85 | 8.93 | 1999800.0 | 8.63 |
| 2020-08-07 | 8.76 | 8.28 | 8.38 | 8.74 | 2466800.0 | 8.45 |
| 2020-08-06 | 8.69 | 8.43 | 8.59 | 8.46 | 1638700.0 | 8.18 |
| 2020-08-05 | 8.64 | 8.26 | 8.28 | 8.62 | 2028100.0 | 8.33 |
| 2020-08-04 | 8.22 | 7.98 | 8.11 | 8.2 | 2143500.0 | 7.93 |
| 2020-08-03 | 8.26 | 8.0 | 8.25 | 8.11 | 2895800.0 | 7.84 |
| 2020-07-31 | 7.99 | 7.66 | 7.95 | 7.96 | 4659200.0 | 7.69 |
| 2020-07-30 | 8.1 | 7.86 | 8.0 | 7.97 | 3105800.0 | 7.7 |
| 2020-07-29 | 8.24 | 8.03 | 8.2 | 8.19 | 2793300.0 | 7.91 |
| 2020-07-28 | 8.49 | 8.1 | 8.34 | 8.18 | 3838900.0 | 7.9 |
| 2020-07-27 | 8.38 | 7.8 | 8.01 | 8.34 | 5153700.0 | 8.05 |
| 2020-07-24 | 8.23 | 7.97 | 8.08 | 8.02 | 2392800.0 | 7.75 |
| 2020-07-23 | 8.23 | 7.94 | 8.0 | 8.14 | 4307500.0 | 7.87 |
| 2020-07-22 | 8.29 | 7.75 | 8.28 | 7.98 | 6200400.0 | 7.71 |
| 2020-07-21 | 7.7 | 7.18 | 7.22 | 7.59 | 4784800.0 | 7.34 |
| 2020-07-20 | 7.19 | 6.97 | 7.15 | 7.06 | 2109500.0 | 6.82 |
| 2020-07-17 | 7.5 | 7.1 | 7.46 | 7.17 | 1780300.0 | 6.93 |
| 2020-07-16 | 7.59 | 7.26 | 7.37 | 7.49 | 2628800.0 | 7.24 |
| 2020-07-15 | 7.47 | 7.01 | 7.14 | 7.41 | 2685900.0 | 7.16 |
| 2020-07-14 | 7.08 | 6.74 | 6.83 | 7.03 | 2193100.0 | 6.79 |
| 2020-07-13 | 7.14 | 6.76 | 7.07 | 6.84 | 2818700.0 | 6.61 |
| 2020-07-10 | 6.97 | 6.38 | 6.42 | 6.93 | 3121800.0 | 6.7 |
| 2020-07-09 | 6.89 | 6.41 | 6.86 | 6.47 | 3619600.0 | 6.25 |
| 2020-07-08 | 6.94 | 6.65 | 6.76 | 6.89 | 2426200.0 | 6.66 |
| 2020-07-07 | 7.17 | 6.77 | 7.15 | 6.78 | 2868900.0 | 6.56 |
| 2020-07-06 | 7.35 | 7.03 | 7.19 | 7.27 | 5133600.0 | 7.03 |
| 2020-07-02 | 7.27 | 6.86 | 7.12 | 6.9 | 2665600.0 | 6.67 |
| 2020-07-01 | 7.24 | 6.82 | 7.01 | 6.91 | 2224300.0 | 6.68 |
| 2020-06-30 | 7.34 | 7.01 | 7.16 | 7.03 | 3075200.0 | 6.79 |
| 2020-06-29 | 7.37 | 6.95 | 7.28 | 7.24 | 4635800.0 | 7.0 |
| 2020-06-26 | 7.36 | 6.78 | 7.26 | 6.98 | 27749800.0 | 6.75 |
| 2020-06-25 | 7.47 | 7.18 | 7.29 | 7.41 | 4468800.0 | 7.16 |
| 2020-06-24 | 7.58 | 7.17 | 7.5 | 7.28 | 4075500.0 | 7.03 |
| 2020-06-23 | 7.9 | 7.53 | 7.79 | 7.6 | 4340100.0 | 7.34 |
| 2020-06-22 | 7.85 | 7.63 | 7.65 | 7.68 | 4045400.0 | 7.42 |
| 2020-06-19 | 8.23 | 7.66 | 8.22 | 7.78 | 9397600.0 | 7.52 |
| 2020-06-18 | 8.15 | 7.71 | 7.79 | 8.05 | 2708800.0 | 7.78 |
| 2020-06-17 | 8.12 | 7.85 | 8.08 | 7.92 | 3337900.0 | 7.65 |
| 2020-06-16 | 8.45 | 7.93 | 8.45 | 8.09 | 2197000.0 | 7.82 |
| 2020-06-15 | 8.2 | 7.21 | 7.33 | 8.02 | 3209600.0 | 7.75 |
| 2020-06-12 | 7.99 | 7.42 | 7.92 | 7.75 | 2259500.0 | 7.49 |
| 2020-06-11 | 7.8 | 7.2 | 7.51 | 7.44 | 4322300.0 | 7.19 |
| 2020-06-10 | 8.67 | 8.0 | 8.61 | 8.01 | 2704200.0 | 7.74 |
| 2020-06-09 | 8.97 | 8.26 | 8.87 | 8.7 | 2869100.0 | 8.41 |
| 2020-06-08 | 9.34 | 9.05 | 9.08 | 9.2 | 3574900.0 | 8.89 |
| 2020-06-05 | 9.25 | 8.65 | 8.93 | 8.81 | 3782700.0 | 8.52 |
| 2020-06-04 | 8.26 | 7.81 | 8.0 | 8.22 | 3196200.0 | 7.94 |
| 2020-06-03 | 8.27 | 7.95 | 8.0 | 8.19 | 5109400.0 | 7.76 |
| 2020-06-02 | 8.09 | 7.72 | 7.72 | 7.86 | 2679000.0 | 7.45 |
| 2020-06-01 | 7.91 | 7.36 | 7.47 | 7.67 | 2299000.0 | 7.27 |
| 2020-05-29 | 7.65 | 7.35 | 7.51 | 7.44 | 2304600.0 | 7.05 |
| 2020-05-28 | 7.89 | 7.49 | 7.89 | 7.69 | 1505500.0 | 7.29 |
| 2020-05-27 | 7.78 | 7.43 | 7.62 | 7.75 | 3212500.0 | 7.34 |
| 2020-05-26 | 7.5 | 7.23 | 7.34 | 7.31 | 3037900.0 | 6.93 |
| 2020-05-22 | 7.3 | 6.93 | 7.24 | 6.97 | 1581100.0 | 6.6 |
| 2020-05-21 | 7.24 | 7.0 | 7.0 | 7.18 | 2099100.0 | 6.8 |
| 2020-05-20 | 7.27 | 6.91 | 6.96 | 7.1 | 2136700.0 | 6.73 |
| 2020-05-19 | 7.32 | 6.87 | 7.22 | 6.87 | 2508700.0 | 6.51 |
| 2020-05-18 | 7.37 | 6.95 | 6.95 | 7.3 | 2631200.0 | 6.92 |
| 2020-05-15 | 6.93 | 6.58 | 6.77 | 6.68 | 1374600.0 | 6.33 |
| 2020-05-14 | 7.05 | 6.14 | 6.2 | 6.81 | 2237800.0 | 6.45 |
| 2020-05-13 | 7.04 | 6.32 | 6.93 | 6.43 | 1809100.0 | 6.09 |
| 2020-05-12 | 7.62 | 7.02 | 7.44 | 7.04 | 1810300.0 | 6.67 |
| 2020-05-11 | 7.63 | 7.32 | 7.6 | 7.35 | 2529700.0 | 6.96 |
| 2020-05-08 | 7.88 | 7.55 | 7.75 | 7.77 | 1435800.0 | 7.36 |
| 2020-05-07 | 7.73 | 7.11 | 7.11 | 7.54 | 1838800.0 | 7.14 |
| 2020-05-06 | 7.39 | 6.97 | 7.34 | 6.99 | 3583800.0 | 6.62 |
| 2020-05-05 | 7.68 | 7.14 | 7.39 | 7.19 | 3129000.0 | 6.81 |
| 2020-05-04 | 7.29 | 6.67 | 6.91 | 7.22 | 2617800.0 | 6.84 |
| 2020-05-01 | 7.42 | 6.92 | 7.35 | 7.03 | 2872600.0 | 6.66 |
| 2020-04-30 | 8.0 | 7.48 | 7.99 | 7.62 | 2311300.0 | 7.22 |
| 2020-04-29 | 8.44 | 7.77 | 7.77 | 8.23 | 2891900.0 | 7.8 |
| 2020-04-28 | 7.85 | 7.11 | 7.61 | 7.48 | 3288400.0 | 7.09 |
| 2020-04-27 | 7.46 | 6.86 | 7.04 | 7.38 | 3128000.0 | 6.99 |
| 2020-04-24 | 7.16 | 6.55 | 6.71 | 7.03 | 2728700.0 | 6.66 |
| 2020-04-23 | 7.03 | 6.51 | 6.71 | 6.72 | 2106600.0 | 6.37 |
| 2020-04-22 | 7.1 | 6.45 | 6.77 | 6.6 | 4100800.0 | 6.25 |
| 2020-04-21 | 6.94 | 6.43 | 6.8 | 6.57 | 3220500.0 | 6.22 |
| 2020-04-20 | 7.5 | 6.95 | 7.25 | 7.06 | 2664900.0 | 6.69 |
| 2020-04-17 | 7.92 | 7.3 | 7.61 | 7.54 | 2263500.0 | 7.14 |
| 2020-04-16 | 7.45 | 6.96 | 7.28 | 7.21 | 1838100.0 | 6.83 |
| 2020-04-15 | 7.47 | 7.12 | 7.45 | 7.34 | 1437700.0 | 6.95 |
| 2020-04-14 | 8.4 | 7.68 | 8.26 | 7.83 | 1989300.0 | 7.42 |
| 2020-04-13 | 8.49 | 7.75 | 8.3 | 8.05 | 1512200.0 | 7.63 |
| 2020-04-09 | 8.65 | 8.01 | 8.26 | 8.28 | 2664800.0 | 7.85 |
| 2020-04-08 | 7.84 | 7.25 | 7.45 | 7.65 | 2204300.0 | 7.25 |
| 2020-04-07 | 8.19 | 7.27 | 7.39 | 7.3 | 3172600.0 | 6.92 |
| 2020-04-06 | 7.04 | 6.35 | 6.42 | 6.98 | 3164300.0 | 6.61 |
| 2020-04-03 | 6.65 | 5.92 | 6.29 | 6.04 | 2651300.0 | 5.72 |
| 2020-04-02 | 7.03 | 6.09 | 6.89 | 6.35 | 4162200.0 | 6.02 |
| 2020-04-01 | 7.34 | 6.88 | 7.15 | 7.01 | 2525300.0 | 6.64 |
| 2020-03-31 | 8.38 | 7.37 | 8.11 | 7.58 | 3206900.0 | 7.18 |
| 2020-03-30 | 8.18 | 7.2 | 8.0 | 8.15 | 3021100.0 | 7.72 |
| 2020-03-27 | 8.23 | 7.51 | 7.75 | 8.03 | 2386800.0 | 7.61 |
| 2020-03-26 | 8.85 | 7.94 | 8.1 | 8.07 | 3095900.0 | 7.65 |
| 2020-03-25 | 9.06 | 7.14 | 7.45 | 7.99 | 5206700.0 | 7.57 |
| 2020-03-24 | 7.6 | 6.38 | 6.45 | 7.08 | 3787500.0 | 6.71 |
| 2020-03-23 | 6.27 | 5.48 | 6.0 | 6.06 | 3237400.0 | 5.74 |
| 2020-03-20 | 6.9 | 5.87 | 6.51 | 6.0 | 7680400.0 | 5.68 |
| 2020-03-19 | 6.53 | 4.78 | 4.97 | 6.28 | 4465300.0 | 5.95 |
| 2020-03-18 | 6.01 | 4.07 | 5.55 | 5.0 | 5658200.0 | 4.74 |
| 2020-03-17 | 7.63 | 5.32 | 7.53 | 5.95 | 4825100.0 | 5.64 |
| 2020-03-16 | 7.84 | 7.13 | 7.67 | 7.29 | 2590200.0 | 6.91 |
| 2020-03-13 | 9.06 | 7.93 | 8.77 | 8.67 | 4210300.0 | 8.21 |
| 2020-03-12 | 9.43 | 8.08 | 8.71 | 8.08 | 3328300.0 | 7.66 |
| 2020-03-11 | 9.94 | 9.25 | 9.66 | 9.49 | 4474000.0 | 8.99 |
| 2020-03-10 | 9.99 | 9.16 | 9.61 | 9.99 | 2786300.0 | 9.47 |
| 2020-03-09 | 9.86 | 9.06 | 9.71 | 9.07 | 3182800.0 | 8.59 |
| 2020-03-06 | 10.66 | 9.82 | 9.99 | 10.49 | 7751100.0 | 9.94 |
| 2020-03-05 | 10.73 | 10.33 | 10.58 | 10.44 | 4097800.0 | 9.89 |
| 2020-03-04 | 11.14 | 10.43 | 10.85 | 11.11 | 3657700.0 | 10.37 |
| 2020-03-03 | 11.55 | 10.46 | 11.47 | 10.6 | 4802700.0 | 9.9 |
| 2020-03-02 | 11.58 | 10.92 | 11.3 | 11.58 | 3995500.0 | 10.81 |
| 2020-02-28 | 11.26 | 10.75 | 10.8 | 11.23 | 6210300.0 | 10.49 |
| 2020-02-27 | 11.95 | 11.07 | 11.71 | 11.28 | 2843100.0 | 10.54 |
| 2020-02-26 | 12.53 | 12.02 | 12.53 | 12.02 | 1882000.0 | 11.23 |
| 2020-02-25 | 13.26 | 12.34 | 13.25 | 12.44 | 2228300.0 | 11.62 |
| 2020-02-24 | 13.77 | 13.23 | 13.71 | 13.24 | 1903700.0 | 12.36 |
| 2020-02-21 | 14.44 | 14.09 | 14.34 | 14.17 | 1292900.0 | 13.23 |
| 2020-02-20 | 14.54 | 14.3 | 14.33 | 14.45 | 1280500.0 | 13.49 |
| 2020-02-19 | 14.41 | 14.19 | 14.3 | 14.34 | 2380000.0 | 13.39 |
| 2020-02-18 | 14.66 | 14.24 | 14.51 | 14.3 | 824200.0 | 13.35 |