| 名前 | Noble Midstream Partners LP Common Units Representing Limited Partner Interests |
| ティッカー | NBLX |
| 国 | United States |
| 上場年 | nan |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 13.92 | 13.5 | 13.61 | 13.77 | 993400.0 | 13.77 |
| 2021-02-12 | 13.61 | 13.34 | 13.34 | 13.53 | 1452400.0 | 13.53 |
| 2021-02-11 | 13.68 | 13.28 | 13.41 | 13.52 | 626900.0 | 13.52 |
| 2021-02-10 | 13.77 | 13.4 | 13.44 | 13.55 | 595900.0 | 13.55 |
| 2021-02-09 | 13.48 | 13.13 | 13.31 | 13.41 | 1239200.0 | 13.41 |
| 2021-02-08 | 13.45 | 13.25 | 13.3 | 13.36 | 2785200.0 | 13.36 |
| 2021-02-05 | 13.49 | 12.93 | 13.0 | 13.3 | 3037000.0 | 13.3 |
| 2021-02-04 | 12.63 | 12.18 | 12.18 | 12.47 | 567400.0 | 12.47 |
| 2021-02-03 | 12.77 | 11.59 | 11.65 | 12.5 | 643000.0 | 12.31 |
| 2021-02-02 | 11.84 | 11.22 | 11.58 | 11.7 | 557400.0 | 11.52 |
| 2021-02-01 | 11.74 | 11.13 | 11.74 | 11.3 | 440800.0 | 11.13 |
| 2021-01-29 | 11.95 | 11.27 | 11.57 | 11.57 | 420300.0 | 11.4 |
| 2021-01-28 | 11.88 | 11.17 | 11.58 | 11.77 | 362100.0 | 11.59 |
| 2021-01-27 | 12.05 | 11.22 | 12.03 | 11.39 | 282700.0 | 11.22 |
| 2021-01-26 | 12.96 | 11.99 | 12.73 | 12.2 | 587400.0 | 12.02 |
| 2021-01-25 | 12.64 | 12.12 | 12.51 | 12.64 | 568800.0 | 12.45 |
| 2021-01-22 | 12.57 | 12.1 | 12.29 | 12.49 | 428200.0 | 12.3 |
| 2021-01-21 | 13.0 | 12.43 | 13.0 | 12.62 | 515000.0 | 12.43 |
| 2021-01-20 | 13.28 | 12.9 | 13.13 | 13.13 | 268200.0 | 12.93 |
| 2021-01-19 | 13.33 | 12.77 | 13.26 | 13.03 | 530000.0 | 12.83 |
| 2021-01-15 | 13.34 | 12.35 | 13.34 | 13.04 | 399900.0 | 12.84 |
| 2021-01-14 | 13.53 | 12.95 | 12.96 | 13.33 | 766900.0 | 13.13 |
| 2021-01-13 | 12.97 | 12.54 | 12.6 | 12.91 | 474200.0 | 12.72 |
| 2021-01-12 | 12.86 | 11.98 | 11.98 | 12.5 | 456800.0 | 12.31 |
| 2021-01-11 | 12.09 | 11.55 | 11.7 | 11.87 | 390100.0 | 11.69 |
| 2021-01-08 | 11.95 | 11.27 | 11.95 | 11.83 | 508900.0 | 11.65 |
| 2021-01-07 | 11.72 | 11.24 | 11.47 | 11.65 | 325300.0 | 11.47 |
| 2021-01-06 | 11.6 | 10.7 | 11.06 | 11.35 | 400100.0 | 11.18 |
| 2021-01-05 | 11.27 | 10.38 | 10.49 | 10.84 | 823900.0 | 10.68 |
| 2021-01-04 | 10.8 | 10.02 | 10.75 | 10.44 | 581900.0 | 10.28 |
| 2020-12-31 | 10.49 | 10.18 | 10.34 | 10.42 | 532300.0 | 10.26 |
| 2020-12-30 | 10.55 | 10.23 | 10.31 | 10.28 | 585400.0 | 10.13 |
| 2020-12-29 | 10.86 | 10.21 | 10.58 | 10.23 | 824900.0 | 10.08 |
| 2020-12-28 | 10.97 | 10.4 | 10.82 | 10.59 | 284200.0 | 10.43 |
| 2020-12-24 | 10.99 | 10.66 | 10.9 | 10.7 | 117600.0 | 10.54 |
| 2020-12-23 | 11.73 | 10.8 | 11.19 | 10.81 | 343000.0 | 10.65 |
| 2020-12-22 | 11.52 | 10.77 | 11.02 | 11.19 | 270500.0 | 11.02 |
| 2020-12-21 | 11.09 | 10.36 | 10.8 | 11.02 | 748600.0 | 10.85 |
| 2020-12-18 | 11.24 | 10.71 | 10.71 | 11.12 | 770300.0 | 10.95 |
| 2020-12-17 | 11.0 | 10.53 | 11.0 | 10.71 | 592800.0 | 10.55 |
| 2020-12-16 | 11.0 | 10.63 | 11.0 | 10.72 | 439000.0 | 10.56 |
| 2020-12-15 | 11.04 | 10.35 | 10.59 | 10.97 | 488800.0 | 10.81 |
| 2020-12-14 | 11.13 | 10.15 | 11.13 | 10.45 | 524900.0 | 10.29 |
| 2020-12-11 | 11.1 | 10.52 | 10.52 | 10.79 | 587700.0 | 10.63 |
| 2020-12-10 | 10.83 | 10.31 | 10.4 | 10.64 | 457400.0 | 10.48 |
| 2020-12-09 | 11.25 | 10.14 | 10.6 | 10.41 | 760300.0 | 10.25 |
| 2020-12-08 | 10.67 | 10.24 | 10.31 | 10.52 | 519900.0 | 10.36 |
| 2020-12-07 | 10.62 | 10.15 | 10.62 | 10.38 | 515600.0 | 10.22 |
| 2020-12-04 | 11.09 | 10.64 | 10.78 | 10.7 | 626700.0 | 10.54 |
| 2020-12-03 | 10.74 | 9.96 | 10.19 | 10.5 | 429000.0 | 10.34 |
| 2020-12-02 | 10.29 | 9.3 | 9.34 | 10.17 | 522500.0 | 10.02 |
| 2020-12-01 | 9.93 | 9.38 | 9.7 | 9.51 | 318600.0 | 9.37 |
| 2020-11-30 | 10.1 | 9.34 | 9.91 | 9.53 | 619400.0 | 9.39 |
| 2020-11-27 | 10.14 | 9.6 | 10.0 | 9.71 | 356400.0 | 9.56 |
| 2020-11-25 | 10.37 | 9.53 | 9.85 | 10.08 | 1013800.0 | 9.93 |
| 2020-11-24 | 10.11 | 9.39 | 9.4 | 9.84 | 915700.0 | 9.69 |
| 2020-11-23 | 9.52 | 8.94 | 8.95 | 9.36 | 841100.0 | 9.22 |
| 2020-11-20 | 9.35 | 8.93 | 9.22 | 8.97 | 263200.0 | 8.84 |
| 2020-11-19 | 9.32 | 8.86 | 9.09 | 9.28 | 370100.0 | 9.14 |
| 2020-11-18 | 9.54 | 8.94 | 8.96 | 9.15 | 513500.0 | 9.01 |
| 2020-11-17 | 9.22 | 8.21 | 8.49 | 8.96 | 621600.0 | 8.83 |
| 2020-11-16 | 8.7 | 8.01 | 8.26 | 8.6 | 559900.0 | 8.47 |
| 2020-11-13 | 8.18 | 7.76 | 8.07 | 8.08 | 390700.0 | 7.96 |
| 2020-11-12 | 8.5 | 7.76 | 8.31 | 7.93 | 445500.0 | 7.81 |
| 2020-11-11 | 8.94 | 8.38 | 8.94 | 8.53 | 222300.0 | 8.4 |
| 2020-11-10 | 8.86 | 8.29 | 8.55 | 8.77 | 239800.0 | 8.64 |
| 2020-11-09 | 9.0 | 8.23 | 8.56 | 8.45 | 462500.0 | 8.32 |
| 2020-11-06 | 8.19 | 7.45 | 8.15 | 7.92 | 928700.0 | 7.8 |
| 2020-11-05 | 8.49 | 7.83 | 8.33 | 8.11 | 493200.0 | 7.99 |
| 2020-11-04 | 8.43 | 7.98 | 8.21 | 8.37 | 426900.0 | 8.06 |
| 2020-11-03 | 8.32 | 7.83 | 8.1 | 8.13 | 419100.0 | 7.83 |
| 2020-11-02 | 8.19 | 7.68 | 7.81 | 7.87 | 306500.0 | 7.58 |
| 2020-10-30 | 8.06 | 7.52 | 8.06 | 7.97 | 320100.0 | 7.67 |
| 2020-10-29 | 8.22 | 7.5 | 7.84 | 8.21 | 203600.0 | 7.9 |
| 2020-10-28 | 8.25 | 7.8 | 8.09 | 7.95 | 255800.0 | 7.65 |
| 2020-10-27 | 8.64 | 8.32 | 8.57 | 8.35 | 168500.0 | 8.04 |
| 2020-10-26 | 8.95 | 8.33 | 8.91 | 8.74 | 242500.0 | 8.42 |
| 2020-10-23 | 9.28 | 8.87 | 9.1 | 9.09 | 256200.0 | 8.75 |
| 2020-10-22 | 9.18 | 8.29 | 8.42 | 9.15 | 465800.0 | 8.81 |
| 2020-10-21 | 8.81 | 8.32 | 8.78 | 8.4 | 285700.0 | 8.09 |
| 2020-10-20 | 8.95 | 8.37 | 8.48 | 8.77 | 186400.0 | 8.44 |
| 2020-10-19 | 8.74 | 8.23 | 8.45 | 8.55 | 250100.0 | 8.23 |
| 2020-10-16 | 8.75 | 8.46 | 8.71 | 8.51 | 156800.0 | 8.19 |
| 2020-10-15 | 8.92 | 8.44 | 8.58 | 8.67 | 142700.0 | 8.35 |
| 2020-10-14 | 9.25 | 8.58 | 8.58 | 8.67 | 248300.0 | 8.35 |
| 2020-10-13 | 8.85 | 8.4 | 8.54 | 8.68 | 205500.0 | 8.36 |
| 2020-10-12 | 8.68 | 8.06 | 8.33 | 8.59 | 174100.0 | 8.27 |
| 2020-10-09 | 9.11 | 8.26 | 8.91 | 8.32 | 636800.0 | 8.01 |
| 2020-10-08 | 9.2 | 8.55 | 8.63 | 8.79 | 382800.0 | 8.46 |
| 2020-10-07 | 8.63 | 8.26 | 8.4 | 8.52 | 245400.0 | 8.2 |
| 2020-10-06 | 8.6 | 8.0 | 8.47 | 8.28 | 449400.0 | 7.97 |
| 2020-10-05 | 8.45 | 7.71 | 7.75 | 8.33 | 451500.0 | 8.02 |
| 2020-10-02 | 7.72 | 7.1 | 7.19 | 7.56 | 215500.0 | 7.28 |
| 2020-10-01 | 7.57 | 7.03 | 7.4 | 7.46 | 279700.0 | 7.18 |
| 2020-09-30 | 7.61 | 7.03 | 7.31 | 7.32 | 523900.0 | 7.05 |
| 2020-09-29 | 7.38 | 6.79 | 6.98 | 7.29 | 200200.0 | 7.02 |
| 2020-09-28 | 7.27 | 6.77 | 6.77 | 6.98 | 359000.0 | 6.72 |
| 2020-09-25 | 6.98 | 6.5 | 6.5 | 6.91 | 464200.0 | 6.65 |
| 2020-09-24 | 7.25 | 6.71 | 7.04 | 6.89 | 370200.0 | 6.63 |
| 2020-09-23 | 7.8 | 6.83 | 7.64 | 6.83 | 588100.0 | 6.58 |
| 2020-09-22 | 8.05 | 7.57 | 7.78 | 7.59 | 139700.0 | 7.31 |
| 2020-09-21 | 7.86 | 7.54 | 7.86 | 7.75 | 163600.0 | 7.46 |
| 2020-09-18 | 8.17 | 7.88 | 8.04 | 8.06 | 430900.0 | 7.76 |
| 2020-09-17 | 8.24 | 7.8 | 7.89 | 8.07 | 153600.0 | 7.77 |
| 2020-09-16 | 8.4 | 7.64 | 7.86 | 8.07 | 538700.0 | 7.77 |
| 2020-09-15 | 7.92 | 7.52 | 7.79 | 7.55 | 264700.0 | 7.27 |
| 2020-09-14 | 7.94 | 7.39 | 7.57 | 7.77 | 301200.0 | 7.48 |
| 2020-09-11 | 7.63 | 7.29 | 7.45 | 7.57 | 415100.0 | 7.29 |
| 2020-09-10 | 7.82 | 7.46 | 7.76 | 7.46 | 377200.0 | 7.18 |
| 2020-09-09 | 8.15 | 7.64 | 8.15 | 7.81 | 599500.0 | 7.52 |
| 2020-09-08 | 8.5 | 8.01 | 8.47 | 8.04 | 222500.0 | 7.74 |
| 2020-09-04 | 8.71 | 8.33 | 8.61 | 8.64 | 148200.0 | 8.32 |
| 2020-09-03 | 8.77 | 8.42 | 8.45 | 8.59 | 250200.0 | 8.27 |
| 2020-09-02 | 8.85 | 8.38 | 8.7 | 8.67 | 329500.0 | 8.35 |
| 2020-09-01 | 9.11 | 8.64 | 8.95 | 8.76 | 382400.0 | 8.43 |
| 2020-08-31 | 9.1 | 8.95 | 9.06 | 8.96 | 344200.0 | 8.63 |
| 2020-08-28 | 9.35 | 9.02 | 9.02 | 9.15 | 255300.0 | 8.81 |
| 2020-08-27 | 9.17 | 8.85 | 9.01 | 9.1 | 165100.0 | 8.76 |
| 2020-08-26 | 9.56 | 8.92 | 9.55 | 8.99 | 343900.0 | 8.66 |
| 2020-08-25 | 9.3 | 8.91 | 9.24 | 9.18 | 331300.0 | 8.84 |
| 2020-08-24 | 9.25 | 8.63 | 8.75 | 9.23 | 324700.0 | 8.89 |
| 2020-08-21 | 8.9 | 8.67 | 8.9 | 8.8 | 319100.0 | 8.47 |
| 2020-08-20 | 9.05 | 8.68 | 8.91 | 8.97 | 391400.0 | 8.64 |
| 2020-08-19 | 9.48 | 9.01 | 9.24 | 9.08 | 671200.0 | 8.74 |
| 2020-08-18 | 9.56 | 9.18 | 9.5 | 9.3 | 997600.0 | 8.95 |
| 2020-08-17 | 9.76 | 9.4 | 9.58 | 9.55 | 924500.0 | 9.2 |
| 2020-08-14 | 9.86 | 9.52 | 9.75 | 9.61 | 1360300.0 | 9.25 |
| 2020-08-13 | 9.85 | 9.48 | 9.73 | 9.81 | 872500.0 | 9.45 |
| 2020-08-12 | 10.19 | 9.69 | 10.01 | 9.8 | 374400.0 | 9.44 |
| 2020-08-11 | 10.63 | 9.76 | 10.5 | 9.86 | 746700.0 | 9.49 |
| 2020-08-10 | 10.67 | 9.7 | 9.78 | 9.99 | 796400.0 | 9.62 |
| 2020-08-07 | 9.85 | 9.34 | 9.43 | 9.74 | 480500.0 | 9.38 |
| 2020-08-06 | 9.8 | 9.03 | 9.37 | 9.69 | 383200.0 | 9.33 |
| 2020-08-05 | 9.82 | 9.33 | 9.4 | 9.53 | 510200.0 | 8.99 |
| 2020-08-04 | 9.37 | 9.02 | 9.05 | 9.26 | 667500.0 | 8.74 |
| 2020-08-03 | 9.65 | 8.87 | 9.5 | 9.0 | 1018300.0 | 8.49 |
| 2020-07-31 | 9.5 | 9.15 | 9.45 | 9.4 | 608600.0 | 8.87 |
| 2020-07-30 | 9.53 | 8.9 | 9.25 | 9.5 | 495500.0 | 8.97 |
| 2020-07-29 | 9.46 | 8.83 | 8.88 | 9.46 | 653100.0 | 8.93 |
| 2020-07-28 | 8.88 | 8.53 | 8.53 | 8.85 | 308900.0 | 8.35 |
| 2020-07-27 | 8.96 | 8.5 | 8.52 | 8.58 | 588900.0 | 8.1 |
| 2020-07-24 | 8.63 | 8.29 | 8.45 | 8.4 | 511100.0 | 7.93 |
| 2020-07-23 | 8.98 | 8.37 | 8.85 | 8.45 | 691400.0 | 7.98 |
| 2020-07-22 | 9.22 | 8.77 | 9.21 | 8.77 | 967000.0 | 8.28 |
| 2020-07-21 | 9.49 | 9.02 | 9.49 | 9.28 | 987000.0 | 8.76 |
| 2020-07-20 | 9.22 | 8.6 | 8.66 | 8.94 | 1674200.0 | 8.44 |
| 2020-07-17 | 8.46 | 7.73 | 7.88 | 7.87 | 501800.0 | 7.43 |
| 2020-07-16 | 8.02 | 7.54 | 7.6 | 7.83 | 322700.0 | 7.39 |
| 2020-07-15 | 7.89 | 7.3 | 7.31 | 7.77 | 753900.0 | 7.33 |
| 2020-07-14 | 7.26 | 6.93 | 7.0 | 7.18 | 364900.0 | 6.78 |
| 2020-07-13 | 7.51 | 7.0 | 7.47 | 7.03 | 455200.0 | 6.64 |
| 2020-07-10 | 7.31 | 6.8 | 6.87 | 7.27 | 662900.0 | 6.86 |
| 2020-07-09 | 7.34 | 6.7 | 7.28 | 6.94 | 1049200.0 | 6.55 |
| 2020-07-08 | 7.57 | 6.91 | 7.5 | 7.29 | 1069600.0 | 6.88 |
| 2020-07-07 | 7.7 | 7.39 | 7.69 | 7.49 | 1056400.0 | 7.07 |
| 2020-07-06 | 8.32 | 7.66 | 8.15 | 7.7 | 720400.0 | 7.27 |
| 2020-07-02 | 8.47 | 8.0 | 8.4 | 8.0 | 724800.0 | 7.55 |
| 2020-07-01 | 8.8 | 8.07 | 8.46 | 8.1 | 522100.0 | 7.65 |
| 2020-06-30 | 8.65 | 8.07 | 8.25 | 8.46 | 415500.0 | 7.98 |
| 2020-06-29 | 8.49 | 8.0 | 8.2 | 8.18 | 421100.0 | 7.72 |
| 2020-06-26 | 8.98 | 8.1 | 8.98 | 8.27 | 676900.0 | 7.81 |
| 2020-06-25 | 9.09 | 8.27 | 8.83 | 8.99 | 1418900.0 | 8.49 |
| 2020-06-24 | 10.0 | 8.99 | 10.0 | 9.13 | 717500.0 | 8.62 |
| 2020-06-23 | 10.69 | 10.03 | 10.67 | 10.05 | 410600.0 | 9.49 |
| 2020-06-22 | 10.45 | 10.02 | 10.36 | 10.39 | 475500.0 | 9.81 |
| 2020-06-19 | 10.78 | 10.22 | 10.45 | 10.22 | 740800.0 | 9.65 |
| 2020-06-18 | 10.83 | 9.65 | 9.77 | 10.05 | 792100.0 | 9.49 |
| 2020-06-17 | 10.51 | 9.82 | 10.09 | 9.95 | 762200.0 | 9.39 |
| 2020-06-16 | 10.8 | 9.81 | 10.64 | 9.81 | 1285900.0 | 9.26 |
| 2020-06-15 | 10.1 | 8.83 | 9.02 | 9.92 | 922200.0 | 9.36 |
| 2020-06-12 | 10.1 | 9.4 | 9.95 | 9.69 | 860700.0 | 9.15 |
| 2020-06-11 | 9.94 | 9.05 | 9.54 | 9.11 | 1647500.0 | 8.6 |
| 2020-06-10 | 11.3 | 10.26 | 11.08 | 11.11 | 1270900.0 | 10.49 |
| 2020-06-09 | 11.95 | 11.06 | 11.78 | 11.35 | 1330900.0 | 10.71 |
| 2020-06-08 | 13.88 | 12.06 | 13.5 | 12.37 | 1265600.0 | 11.68 |
| 2020-06-05 | 11.95 | 10.76 | 10.76 | 11.61 | 951700.0 | 10.96 |
| 2020-06-04 | 10.14 | 9.17 | 9.4 | 10.03 | 597200.0 | 9.47 |
| 2020-06-03 | 9.55 | 8.7 | 9.27 | 9.55 | 1659900.0 | 9.01 |
| 2020-06-02 | 9.71 | 9.02 | 9.45 | 9.02 | 727200.0 | 8.51 |
| 2020-06-01 | 9.76 | 9.37 | 9.76 | 9.39 | 489900.0 | 8.86 |
| 2020-05-29 | 9.67 | 9.01 | 9.39 | 9.67 | 878200.0 | 9.13 |
| 2020-05-28 | 10.02 | 9.32 | 9.96 | 9.62 | 613100.0 | 9.08 |
| 2020-05-27 | 10.19 | 8.6 | 8.87 | 9.99 | 997500.0 | 9.43 |
| 2020-05-26 | 8.84 | 8.42 | 8.66 | 8.73 | 674100.0 | 8.24 |
| 2020-05-22 | 8.32 | 7.83 | 8.15 | 8.21 | 558200.0 | 7.75 |
| 2020-05-21 | 8.47 | 8.01 | 8.26 | 8.26 | 486400.0 | 7.8 |
| 2020-05-20 | 8.79 | 8.02 | 8.45 | 8.23 | 1180800.0 | 7.77 |
| 2020-05-19 | 9.38 | 7.12 | 7.44 | 7.98 | 2051900.0 | 7.53 |
| 2020-05-18 | 7.73 | 7.21 | 7.23 | 7.37 | 868200.0 | 6.96 |
| 2020-05-15 | 6.87 | 6.05 | 6.19 | 6.82 | 728600.0 | 6.44 |
| 2020-05-14 | 6.33 | 5.71 | 6.0 | 6.18 | 689600.0 | 5.83 |
| 2020-05-13 | 6.32 | 5.62 | 6.15 | 6.3 | 981300.0 | 5.95 |
| 2020-05-12 | 6.49 | 6.07 | 6.25 | 6.2 | 768000.0 | 5.85 |
| 2020-05-11 | 6.39 | 5.99 | 6.36 | 6.25 | 672200.0 | 5.9 |
| 2020-05-08 | 6.75 | 5.91 | 6.35 | 6.25 | 1312900.0 | 5.9 |
| 2020-05-07 | 6.32 | 5.87 | 6.09 | 6.03 | 1007900.0 | 5.69 |
| 2020-05-06 | 6.59 | 5.85 | 6.24 | 6.11 | 873800.0 | 5.59 |
| 2020-05-05 | 6.69 | 6.0 | 6.36 | 6.23 | 1255000.0 | 5.7 |
| 2020-05-04 | 6.25 | 5.73 | 6.07 | 5.73 | 1577800.0 | 5.24 |
| 2020-05-01 | 7.19 | 6.3 | 7.08 | 6.31 | 1014100.0 | 5.77 |
| 2020-04-30 | 7.98 | 6.91 | 7.98 | 7.33 | 1644700.0 | 6.71 |
| 2020-04-29 | 7.5 | 6.7 | 6.7 | 7.5 | 1148200.0 | 6.86 |
| 2020-04-28 | 6.82 | 6.23 | 6.38 | 6.46 | 1160500.0 | 5.91 |
| 2020-04-27 | 5.88 | 5.12 | 5.62 | 5.86 | 776800.0 | 5.36 |
| 2020-04-24 | 5.9 | 5.25 | 5.69 | 5.54 | 1290100.0 | 5.07 |
| 2020-04-23 | 5.77 | 4.85 | 5.01 | 5.44 | 1696600.0 | 4.98 |
| 2020-04-22 | 4.84 | 4.43 | 4.59 | 4.76 | 931900.0 | 4.35 |
| 2020-04-21 | 4.3 | 3.87 | 3.92 | 4.3 | 771800.0 | 3.93 |
| 2020-04-20 | 4.38 | 3.64 | 3.81 | 4.07 | 1134600.0 | 3.72 |
| 2020-04-17 | 4.14 | 3.88 | 4.09 | 4.14 | 1160200.0 | 3.79 |
| 2020-04-16 | 4.41 | 3.75 | 4.4 | 3.92 | 702600.0 | 3.59 |
| 2020-04-15 | 4.78 | 4.1 | 4.64 | 4.23 | 1500400.0 | 3.87 |
| 2020-04-14 | 5.45 | 4.92 | 5.23 | 5.01 | 879300.0 | 4.58 |
| 2020-04-13 | 5.65 | 4.82 | 5.0 | 4.95 | 1562300.0 | 4.53 |
| 2020-04-09 | 4.94 | 4.04 | 4.08 | 4.55 | 1566900.0 | 4.16 |
| 2020-04-08 | 3.77 | 3.4 | 3.45 | 3.72 | 852700.0 | 3.4 |
| 2020-04-07 | 3.85 | 3.17 | 3.3 | 3.35 | 1058400.0 | 3.06 |
| 2020-04-06 | 3.35 | 3.09 | 3.21 | 3.1 | 732900.0 | 2.84 |
| 2020-04-03 | 3.54 | 3.02 | 3.5 | 3.22 | 533900.0 | 2.95 |
| 2020-04-02 | 3.6 | 3.2 | 3.5 | 3.39 | 961700.0 | 3.1 |
| 2020-04-01 | 3.5 | 3.1 | 3.5 | 3.21 | 476600.0 | 2.94 |
| 2020-03-31 | 3.51 | 3.05 | 3.1 | 3.5 | 866600.0 | 3.2 |
| 2020-03-30 | 3.2 | 2.66 | 3.2 | 2.9 | 628000.0 | 2.65 |
| 2020-03-27 | 3.41 | 2.98 | 3.41 | 3.05 | 961600.0 | 2.79 |
| 2020-03-26 | 3.85 | 3.26 | 3.5 | 3.45 | 880900.0 | 3.16 |
| 2020-03-25 | 4.0 | 2.95 | 3.21 | 3.21 | 1544500.0 | 2.94 |
| 2020-03-24 | 3.35 | 2.93 | 3.11 | 2.99 | 703300.0 | 2.74 |
| 2020-03-23 | 4.18 | 2.76 | 4.02 | 2.93 | 1273500.0 | 2.68 |
| 2020-03-20 | 4.29 | 2.88 | 3.09 | 4.24 | 2539700.0 | 3.88 |
| 2020-03-19 | 3.78 | 2.61 | 3.0 | 3.13 | 1958100.0 | 2.86 |
| 2020-03-18 | 4.01 | 1.81 | 4.0 | 3.15 | 1381700.0 | 2.88 |
| 2020-03-17 | 4.87 | 3.96 | 4.87 | 4.11 | 843500.0 | 3.76 |
| 2020-03-16 | 4.93 | 4.12 | 4.5 | 4.61 | 764500.0 | 4.22 |
| 2020-03-13 | 6.2 | 4.75 | 5.73 | 4.86 | 1396100.0 | 4.45 |
| 2020-03-12 | 5.73 | 4.95 | 5.29 | 5.06 | 833100.0 | 4.63 |
| 2020-03-11 | 6.14 | 4.79 | 4.83 | 5.75 | 1582300.0 | 5.26 |
| 2020-03-10 | 6.68 | 4.6 | 6.01 | 5.02 | 2516600.0 | 4.59 |
| 2020-03-09 | 8.7 | 4.5 | 8.7 | 4.5 | 2262300.0 | 4.12 |
| 2020-03-06 | 13.57 | 11.92 | 13.38 | 11.94 | 1067000.0 | 10.92 |
| 2020-03-05 | 14.76 | 13.66 | 14.5 | 13.95 | 395800.0 | 12.76 |
| 2020-03-04 | 15.26 | 14.56 | 15.24 | 14.77 | 498300.0 | 13.51 |
| 2020-03-03 | 16.41 | 14.62 | 16.12 | 14.83 | 843900.0 | 13.57 |
| 2020-03-02 | 16.2 | 15.22 | 15.44 | 15.98 | 260800.0 | 14.62 |
| 2020-02-28 | 15.69 | 14.96 | 14.96 | 15.35 | 1473200.0 | 14.04 |
| 2020-02-27 | 16.0 | 15.34 | 15.74 | 15.5 | 779100.0 | 14.18 |
| 2020-02-26 | 17.35 | 16.35 | 17.17 | 16.37 | 716600.0 | 14.98 |
| 2020-02-25 | 18.98 | 16.97 | 18.92 | 17.0 | 1094900.0 | 15.55 |
| 2020-02-24 | 19.47 | 18.85 | 19.21 | 18.93 | 428900.0 | 17.32 |
| 2020-02-21 | 20.27 | 19.41 | 20.03 | 19.61 | 485100.0 | 17.94 |
| 2020-02-20 | 20.6 | 19.67 | 19.68 | 20.19 | 626100.0 | 18.47 |
| 2020-02-19 | 20.36 | 19.59 | 19.73 | 19.64 | 331500.0 | 17.97 |
| 2020-02-18 | 20.05 | 19.18 | 20.0 | 19.69 | 414100.0 | 18.01 |