| 名前 | Noodles & Company Class A Common Stock |
| ティッカー | NDLS |
| 国 | United States |
| 上場年 | 2013.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.0 | 9.56 | 9.9 | 9.75 | 280800.0 | 9.75 |
| 2021-02-12 | 9.9 | 9.55 | 9.76 | 9.83 | 212700.0 | 9.83 |
| 2021-02-11 | 9.86 | 9.5 | 9.66 | 9.78 | 314400.0 | 9.78 |
| 2021-02-10 | 9.79 | 9.38 | 9.46 | 9.61 | 409600.0 | 9.61 |
| 2021-02-09 | 9.43 | 9.04 | 9.06 | 9.36 | 279600.0 | 9.36 |
| 2021-02-08 | 9.1 | 8.79 | 8.9 | 9.06 | 200400.0 | 9.06 |
| 2021-02-05 | 8.95 | 8.64 | 8.75 | 8.9 | 272300.0 | 8.9 |
| 2021-02-04 | 8.88 | 8.43 | 8.45 | 8.61 | 277300.0 | 8.61 |
| 2021-02-03 | 8.53 | 8.21 | 8.38 | 8.43 | 206700.0 | 8.43 |
| 2021-02-02 | 8.59 | 8.04 | 8.2 | 8.43 | 284800.0 | 8.43 |
| 2021-02-01 | 8.64 | 7.9 | 8.52 | 8.12 | 245500.0 | 8.12 |
| 2021-01-29 | 8.7 | 8.22 | 8.43 | 8.47 | 336600.0 | 8.47 |
| 2021-01-28 | 8.63 | 8.25 | 8.36 | 8.44 | 262400.0 | 8.44 |
| 2021-01-27 | 8.87 | 8.3 | 8.53 | 8.35 | 245700.0 | 8.35 |
| 2021-01-26 | 9.1 | 8.62 | 8.98 | 8.77 | 363900.0 | 8.77 |
| 2021-01-25 | 9.27 | 8.62 | 8.74 | 8.85 | 253300.0 | 8.85 |
| 2021-01-22 | 9.01 | 8.62 | 9.0 | 8.77 | 189100.0 | 8.77 |
| 2021-01-21 | 9.04 | 8.73 | 8.89 | 8.93 | 206700.0 | 8.93 |
| 2021-01-20 | 9.11 | 8.72 | 8.96 | 8.85 | 121300.0 | 8.85 |
| 2021-01-19 | 8.98 | 8.56 | 8.89 | 8.9 | 180100.0 | 8.9 |
| 2021-01-15 | 9.13 | 8.59 | 8.97 | 8.82 | 217900.0 | 8.82 |
| 2021-01-14 | 9.17 | 8.81 | 8.91 | 9.09 | 316000.0 | 9.09 |
| 2021-01-13 | 8.92 | 8.44 | 8.79 | 8.75 | 354100.0 | 8.75 |
| 2021-01-12 | 8.94 | 8.21 | 8.45 | 8.78 | 296000.0 | 8.78 |
| 2021-01-11 | 8.73 | 8.24 | 8.64 | 8.38 | 278800.0 | 8.38 |
| 2021-01-08 | 8.99 | 8.62 | 8.99 | 8.75 | 193200.0 | 8.75 |
| 2021-01-07 | 8.98 | 8.73 | 8.8 | 8.88 | 228700.0 | 8.88 |
| 2021-01-06 | 8.9 | 8.26 | 8.37 | 8.69 | 484000.0 | 8.69 |
| 2021-01-05 | 8.22 | 7.75 | 7.75 | 8.19 | 195700.0 | 8.19 |
| 2021-01-04 | 7.92 | 7.42 | 7.92 | 7.73 | 194700.0 | 7.73 |
| 2020-12-31 | 8.06 | 7.7 | 7.96 | 7.9 | 133600.0 | 7.9 |
| 2020-12-30 | 8.16 | 7.68 | 7.76 | 7.99 | 125300.0 | 7.99 |
| 2020-12-29 | 7.97 | 7.74 | 7.95 | 7.85 | 143600.0 | 7.85 |
| 2020-12-28 | 8.08 | 7.82 | 8.08 | 7.95 | 144200.0 | 7.95 |
| 2020-12-24 | 8.13 | 7.8 | 8.05 | 7.91 | 126300.0 | 7.91 |
| 2020-12-23 | 8.2 | 7.8 | 7.94 | 7.81 | 129000.0 | 7.81 |
| 2020-12-22 | 8.2 | 7.8 | 7.8 | 7.96 | 358700.0 | 7.96 |
| 2020-12-21 | 8.13 | 7.69 | 8.01 | 7.82 | 197800.0 | 7.82 |
| 2020-12-18 | 8.61 | 8.15 | 8.56 | 8.18 | 352600.0 | 8.18 |
| 2020-12-17 | 8.72 | 8.32 | 8.37 | 8.5 | 190900.0 | 8.5 |
| 2020-12-16 | 8.42 | 8.05 | 8.21 | 8.29 | 266700.0 | 8.29 |
| 2020-12-15 | 8.32 | 8.1 | 8.26 | 8.18 | 181700.0 | 8.18 |
| 2020-12-14 | 8.45 | 8.17 | 8.38 | 8.21 | 138800.0 | 8.21 |
| 2020-12-11 | 8.46 | 8.12 | 8.12 | 8.31 | 206700.0 | 8.31 |
| 2020-12-10 | 8.35 | 7.95 | 8.35 | 8.14 | 324400.0 | 8.14 |
| 2020-12-09 | 8.73 | 8.1 | 8.1 | 8.37 | 362100.0 | 8.37 |
| 2020-12-08 | 8.07 | 7.67 | 7.81 | 8.04 | 251400.0 | 8.04 |
| 2020-12-07 | 8.08 | 7.74 | 7.99 | 7.87 | 146500.0 | 7.87 |
| 2020-12-04 | 8.18 | 7.94 | 7.97 | 8.03 | 246500.0 | 8.03 |
| 2020-12-03 | 8.07 | 7.67 | 7.75 | 7.91 | 99900.0 | 7.91 |
| 2020-12-02 | 7.82 | 7.58 | 7.72 | 7.74 | 115000.0 | 7.74 |
| 2020-12-01 | 7.79 | 7.47 | 7.67 | 7.71 | 335000.0 | 7.71 |
| 2020-11-30 | 8.07 | 7.61 | 7.97 | 7.95 | 161900.0 | 7.95 |
| 2020-11-27 | 8.06 | 7.87 | 7.87 | 8.02 | 58800.0 | 8.02 |
| 2020-11-25 | 8.02 | 7.71 | 8.02 | 7.88 | 105500.0 | 7.88 |
| 2020-11-24 | 8.17 | 7.63 | 7.7 | 8.06 | 275100.0 | 8.06 |
| 2020-11-23 | 7.68 | 7.49 | 7.65 | 7.57 | 163100.0 | 7.57 |
| 2020-11-20 | 7.65 | 7.43 | 7.54 | 7.64 | 173700.0 | 7.64 |
| 2020-11-19 | 7.7 | 7.47 | 7.6 | 7.61 | 144600.0 | 7.61 |
| 2020-11-18 | 7.74 | 7.43 | 7.52 | 7.48 | 137600.0 | 7.48 |
| 2020-11-17 | 7.67 | 7.22 | 7.4 | 7.49 | 167800.0 | 7.49 |
| 2020-11-16 | 7.68 | 7.06 | 7.19 | 7.46 | 198500.0 | 7.46 |
| 2020-11-13 | 7.14 | 6.89 | 7.12 | 7.02 | 170600.0 | 7.02 |
| 2020-11-12 | 7.05 | 6.73 | 6.93 | 7.01 | 199600.0 | 7.01 |
| 2020-11-11 | 7.17 | 6.76 | 6.95 | 6.98 | 202000.0 | 6.98 |
| 2020-11-10 | 7.36 | 6.83 | 7.24 | 6.92 | 217400.0 | 6.92 |
| 2020-11-09 | 7.59 | 7.16 | 7.21 | 7.2 | 339800.0 | 7.2 |
| 2020-11-06 | 6.78 | 6.51 | 6.78 | 6.64 | 174300.0 | 6.64 |
| 2020-11-05 | 6.93 | 6.63 | 6.63 | 6.79 | 161800.0 | 6.79 |
| 2020-11-04 | 6.74 | 6.48 | 6.53 | 6.64 | 107900.0 | 6.64 |
| 2020-11-03 | 6.66 | 6.39 | 6.39 | 6.64 | 179800.0 | 6.64 |
| 2020-11-02 | 6.53 | 6.25 | 6.48 | 6.3 | 357800.0 | 6.3 |
| 2020-10-30 | 6.85 | 6.32 | 6.78 | 6.46 | 285900.0 | 6.46 |
| 2020-10-29 | 7.5 | 6.62 | 7.5 | 6.77 | 417200.0 | 6.77 |
| 2020-10-28 | 7.71 | 7.15 | 7.61 | 7.25 | 318800.0 | 7.25 |
| 2020-10-27 | 8.14 | 7.86 | 8.12 | 7.91 | 125500.0 | 7.91 |
| 2020-10-26 | 8.5 | 8.01 | 8.3 | 8.14 | 134000.0 | 8.14 |
| 2020-10-23 | 8.59 | 8.35 | 8.51 | 8.46 | 127300.0 | 8.46 |
| 2020-10-22 | 8.74 | 8.44 | 8.54 | 8.49 | 221500.0 | 8.49 |
| 2020-10-21 | 8.63 | 8.34 | 8.42 | 8.53 | 162700.0 | 8.53 |
| 2020-10-20 | 8.52 | 8.17 | 8.17 | 8.45 | 181400.0 | 8.45 |
| 2020-10-19 | 8.34 | 8.02 | 8.07 | 8.12 | 167700.0 | 8.12 |
| 2020-10-16 | 8.2 | 7.97 | 8.0 | 8.05 | 148500.0 | 8.05 |
| 2020-10-15 | 8.16 | 7.6 | 7.73 | 8.07 | 178400.0 | 8.07 |
| 2020-10-14 | 8.19 | 7.79 | 7.98 | 7.84 | 87500.0 | 7.84 |
| 2020-10-13 | 7.97 | 7.64 | 7.91 | 7.96 | 114600.0 | 7.96 |
| 2020-10-12 | 8.46 | 7.92 | 8.37 | 7.97 | 233300.0 | 7.97 |
| 2020-10-09 | 8.32 | 7.8 | 7.88 | 8.31 | 286200.0 | 8.31 |
| 2020-10-08 | 7.84 | 7.58 | 7.8 | 7.77 | 170300.0 | 7.77 |
| 2020-10-07 | 7.83 | 7.28 | 7.6 | 7.71 | 317500.0 | 7.71 |
| 2020-10-06 | 7.75 | 7.4 | 7.61 | 7.45 | 295100.0 | 7.45 |
| 2020-10-05 | 7.54 | 7.26 | 7.46 | 7.48 | 218500.0 | 7.48 |
| 2020-10-02 | 7.44 | 6.76 | 6.8 | 7.39 | 285100.0 | 7.39 |
| 2020-10-01 | 7.06 | 6.66 | 6.9 | 7.05 | 427800.0 | 7.05 |
| 2020-09-30 | 7.3 | 6.81 | 7.05 | 6.87 | 151900.0 | 6.87 |
| 2020-09-29 | 7.16 | 6.94 | 7.1 | 7.0 | 166800.0 | 7.0 |
| 2020-09-28 | 7.22 | 6.94 | 7.12 | 7.19 | 151200.0 | 7.19 |
| 2020-09-25 | 7.19 | 6.88 | 7.17 | 6.96 | 252900.0 | 6.96 |
| 2020-09-24 | 7.43 | 7.18 | 7.42 | 7.19 | 207200.0 | 7.19 |
| 2020-09-23 | 7.76 | 7.4 | 7.58 | 7.41 | 241900.0 | 7.41 |
| 2020-09-22 | 7.52 | 7.06 | 7.06 | 7.5 | 240700.0 | 7.5 |
| 2020-09-21 | 7.59 | 6.89 | 7.36 | 7.03 | 313100.0 | 7.03 |
| 2020-09-18 | 7.64 | 7.37 | 7.43 | 7.52 | 559300.0 | 7.52 |
| 2020-09-17 | 7.41 | 7.14 | 7.35 | 7.35 | 449100.0 | 7.35 |
| 2020-09-16 | 7.69 | 7.46 | 7.59 | 7.51 | 260200.0 | 7.51 |
| 2020-09-15 | 7.72 | 7.34 | 7.49 | 7.57 | 170600.0 | 7.57 |
| 2020-09-14 | 7.44 | 7.17 | 7.32 | 7.41 | 179200.0 | 7.41 |
| 2020-09-11 | 7.66 | 7.15 | 7.64 | 7.25 | 215400.0 | 7.25 |
| 2020-09-10 | 7.85 | 7.58 | 7.58 | 7.62 | 240600.0 | 7.62 |
| 2020-09-09 | 7.69 | 7.43 | 7.66 | 7.52 | 176000.0 | 7.52 |
| 2020-09-08 | 7.86 | 7.58 | 7.7 | 7.58 | 169200.0 | 7.58 |
| 2020-09-04 | 8.0 | 7.56 | 7.93 | 7.73 | 198300.0 | 7.73 |
| 2020-09-03 | 8.19 | 7.74 | 7.86 | 7.77 | 231400.0 | 7.77 |
| 2020-09-02 | 8.22 | 7.31 | 7.56 | 7.9 | 782800.0 | 7.9 |
| 2020-09-01 | 7.75 | 7.48 | 7.75 | 7.5 | 450200.0 | 7.5 |
| 2020-08-31 | 8.49 | 7.51 | 8.36 | 7.61 | 479800.0 | 7.61 |
| 2020-08-28 | 8.47 | 8.28 | 8.34 | 8.36 | 424800.0 | 8.36 |
| 2020-08-27 | 8.34 | 8.1 | 8.2 | 8.24 | 487400.0 | 8.24 |
| 2020-08-26 | 8.46 | 8.21 | 8.45 | 8.24 | 300000.0 | 8.24 |
| 2020-08-25 | 8.61 | 8.38 | 8.52 | 8.45 | 294200.0 | 8.45 |
| 2020-08-24 | 8.72 | 8.43 | 8.7 | 8.51 | 261500.0 | 8.51 |
| 2020-08-21 | 8.73 | 8.44 | 8.65 | 8.65 | 257800.0 | 8.65 |
| 2020-08-20 | 8.74 | 8.46 | 8.65 | 8.65 | 387300.0 | 8.65 |
| 2020-08-19 | 9.31 | 8.66 | 8.9 | 8.71 | 519100.0 | 8.71 |
| 2020-08-18 | 8.95 | 8.57 | 8.57 | 8.91 | 356700.0 | 8.91 |
| 2020-08-17 | 8.74 | 7.62 | 8.37 | 8.65 | 389400.0 | 8.65 |
| 2020-08-14 | 8.53 | 8.2 | 8.45 | 8.49 | 175600.0 | 8.49 |
| 2020-08-13 | 8.68 | 8.22 | 8.24 | 8.4 | 380700.0 | 8.4 |
| 2020-08-12 | 8.33 | 8.05 | 8.13 | 8.24 | 240800.0 | 8.24 |
| 2020-08-11 | 8.32 | 7.9 | 7.9 | 8.03 | 379100.0 | 8.03 |
| 2020-08-10 | 7.96 | 7.26 | 7.49 | 7.87 | 322900.0 | 7.87 |
| 2020-08-07 | 7.89 | 7.11 | 7.2 | 7.43 | 451200.0 | 7.43 |
| 2020-08-06 | 7.53 | 6.92 | 7.03 | 7.45 | 303600.0 | 7.45 |
| 2020-08-05 | 7.1 | 6.86 | 6.99 | 6.99 | 144400.0 | 6.99 |
| 2020-08-04 | 7.04 | 6.7 | 6.78 | 6.9 | 133100.0 | 6.9 |
| 2020-08-03 | 6.94 | 6.64 | 6.94 | 6.8 | 179900.0 | 6.8 |
| 2020-07-31 | 7.16 | 6.82 | 7.16 | 6.95 | 207600.0 | 6.95 |
| 2020-07-30 | 7.22 | 6.92 | 7.1 | 7.22 | 235500.0 | 7.22 |
| 2020-07-29 | 7.24 | 6.52 | 6.54 | 7.2 | 420500.0 | 7.2 |
| 2020-07-28 | 6.59 | 6.43 | 6.56 | 6.5 | 125300.0 | 6.5 |
| 2020-07-27 | 6.87 | 6.54 | 6.62 | 6.57 | 135200.0 | 6.57 |
| 2020-07-24 | 6.68 | 6.35 | 6.44 | 6.62 | 209000.0 | 6.62 |
| 2020-07-23 | 6.57 | 6.36 | 6.45 | 6.45 | 186800.0 | 6.45 |
| 2020-07-22 | 6.61 | 6.2 | 6.2 | 6.42 | 200400.0 | 6.42 |
| 2020-07-21 | 6.31 | 6.08 | 6.08 | 6.25 | 315200.0 | 6.25 |
| 2020-07-20 | 6.0 | 5.79 | 5.88 | 6.0 | 99300.0 | 6.0 |
| 2020-07-17 | 6.05 | 5.82 | 5.93 | 5.91 | 136700.0 | 5.91 |
| 2020-07-16 | 5.99 | 5.79 | 5.98 | 5.97 | 146700.0 | 5.97 |
| 2020-07-15 | 6.13 | 5.73 | 5.78 | 6.04 | 316300.0 | 6.04 |
| 2020-07-14 | 5.76 | 5.45 | 5.6 | 5.59 | 180800.0 | 5.59 |
| 2020-07-13 | 5.85 | 5.53 | 5.68 | 5.57 | 231800.0 | 5.57 |
| 2020-07-10 | 5.7 | 5.44 | 5.58 | 5.6 | 185400.0 | 5.6 |
| 2020-07-09 | 5.85 | 5.61 | 5.81 | 5.61 | 222100.0 | 5.61 |
| 2020-07-08 | 6.02 | 5.76 | 6.01 | 5.83 | 146200.0 | 5.83 |
| 2020-07-07 | 6.25 | 5.99 | 6.09 | 6.04 | 190100.0 | 6.04 |
| 2020-07-06 | 6.27 | 6.05 | 6.14 | 6.16 | 178700.0 | 6.16 |
| 2020-07-02 | 6.37 | 5.9 | 6.24 | 6.0 | 245300.0 | 6.0 |
| 2020-07-01 | 6.26 | 5.97 | 6.02 | 6.1 | 166400.0 | 6.1 |
| 2020-06-30 | 6.07 | 5.88 | 5.98 | 6.05 | 241800.0 | 6.05 |
| 2020-06-29 | 6.19 | 5.64 | 5.74 | 6.02 | 339300.0 | 6.02 |
| 2020-06-26 | 5.8 | 5.58 | 5.77 | 5.64 | 884600.0 | 5.64 |
| 2020-06-25 | 5.89 | 5.54 | 5.7 | 5.81 | 248100.0 | 5.81 |
| 2020-06-24 | 6.18 | 5.67 | 6.08 | 5.76 | 293600.0 | 5.76 |
| 2020-06-23 | 6.3 | 5.79 | 5.82 | 6.19 | 333400.0 | 6.19 |
| 2020-06-22 | 5.82 | 5.69 | 5.75 | 5.71 | 253900.0 | 5.71 |
| 2020-06-19 | 6.28 | 5.75 | 5.98 | 5.78 | 469100.0 | 5.78 |
| 2020-06-18 | 5.87 | 5.16 | 5.41 | 5.84 | 546500.0 | 5.84 |
| 2020-06-17 | 5.32 | 5.15 | 5.32 | 5.18 | 257800.0 | 5.18 |
| 2020-06-16 | 6.06 | 5.29 | 6.06 | 5.34 | 511300.0 | 5.34 |
| 2020-06-15 | 5.67 | 5.3 | 5.4 | 5.52 | 306600.0 | 5.52 |
| 2020-06-12 | 5.82 | 5.45 | 5.68 | 5.65 | 202700.0 | 5.65 |
| 2020-06-11 | 5.61 | 5.2 | 5.5 | 5.37 | 499800.0 | 5.37 |
| 2020-06-10 | 6.19 | 5.86 | 6.19 | 5.9 | 585400.0 | 5.9 |
| 2020-06-09 | 6.5 | 5.97 | 6.5 | 6.07 | 342100.0 | 6.07 |
| 2020-06-08 | 7.07 | 6.57 | 7.02 | 6.66 | 388900.0 | 6.66 |
| 2020-06-05 | 7.41 | 6.58 | 6.58 | 6.85 | 572100.0 | 6.85 |
| 2020-06-04 | 6.47 | 6.18 | 6.23 | 6.35 | 359600.0 | 6.35 |
| 2020-06-03 | 6.46 | 6.08 | 6.19 | 6.22 | 695100.0 | 6.22 |
| 2020-06-02 | 6.18 | 5.86 | 6.04 | 6.05 | 858900.0 | 6.05 |
| 2020-06-01 | 6.07 | 5.86 | 5.89 | 5.99 | 456200.0 | 5.99 |
| 2020-05-29 | 5.98 | 5.54 | 5.58 | 5.86 | 478300.0 | 5.86 |
| 2020-05-28 | 6.1 | 5.47 | 5.61 | 5.65 | 369300.0 | 5.65 |
| 2020-05-27 | 5.55 | 5.21 | 5.42 | 5.5 | 436200.0 | 5.5 |
| 2020-05-26 | 5.35 | 5.12 | 5.33 | 5.22 | 507800.0 | 5.22 |
| 2020-05-22 | 5.17 | 4.97 | 5.15 | 5.07 | 168600.0 | 5.07 |
| 2020-05-21 | 5.26 | 5.01 | 5.02 | 5.13 | 354300.0 | 5.13 |
| 2020-05-20 | 5.05 | 4.85 | 4.94 | 4.99 | 373600.0 | 4.99 |
| 2020-05-19 | 5.02 | 4.65 | 4.8 | 4.79 | 297700.0 | 4.79 |
| 2020-05-18 | 4.94 | 4.69 | 4.7 | 4.8 | 438100.0 | 4.8 |
| 2020-05-15 | 4.82 | 4.36 | 4.62 | 4.43 | 629100.0 | 4.43 |
| 2020-05-14 | 4.84 | 4.4 | 4.69 | 4.62 | 338600.0 | 4.62 |
| 2020-05-13 | 5.0 | 4.47 | 4.94 | 4.68 | 403400.0 | 4.68 |
| 2020-05-12 | 5.19 | 4.8 | 4.93 | 5.01 | 400900.0 | 5.01 |
| 2020-05-11 | 4.97 | 4.56 | 4.8 | 4.94 | 680500.0 | 4.94 |
| 2020-05-08 | 4.97 | 4.54 | 4.67 | 4.88 | 583100.0 | 4.88 |
| 2020-05-07 | 4.84 | 4.22 | 4.51 | 4.53 | 1363400.0 | 4.53 |
| 2020-05-06 | 4.89 | 4.53 | 4.74 | 4.62 | 428700.0 | 4.62 |
| 2020-05-05 | 5.38 | 4.63 | 5.38 | 4.72 | 656700.0 | 4.72 |
| 2020-05-04 | 5.39 | 5.18 | 5.36 | 5.27 | 161600.0 | 5.27 |
| 2020-05-01 | 6.03 | 5.26 | 6.03 | 5.35 | 428800.0 | 5.35 |
| 2020-04-30 | 6.53 | 5.94 | 6.12 | 6.25 | 416800.0 | 6.25 |
| 2020-04-29 | 6.58 | 5.98 | 5.98 | 6.35 | 612400.0 | 6.35 |
| 2020-04-28 | 6.01 | 5.63 | 5.65 | 5.79 | 415900.0 | 5.79 |
| 2020-04-27 | 5.58 | 5.25 | 5.28 | 5.44 | 232400.0 | 5.44 |
| 2020-04-24 | 5.48 | 5.1 | 5.33 | 5.15 | 173800.0 | 5.15 |
| 2020-04-23 | 5.68 | 5.21 | 5.68 | 5.27 | 200900.0 | 5.27 |
| 2020-04-22 | 5.5 | 5.04 | 5.5 | 5.43 | 273000.0 | 5.43 |
| 2020-04-21 | 5.3 | 5.0 | 5.0 | 5.14 | 330700.0 | 5.14 |
| 2020-04-20 | 5.24 | 5.03 | 5.06 | 5.1 | 217800.0 | 5.1 |
| 2020-04-17 | 5.57 | 5.15 | 5.4 | 5.22 | 446400.0 | 5.22 |
| 2020-04-16 | 5.14 | 4.62 | 5.11 | 5.09 | 363700.0 | 5.09 |
| 2020-04-15 | 5.07 | 4.66 | 4.98 | 5.01 | 237900.0 | 5.01 |
| 2020-04-14 | 5.59 | 5.01 | 5.27 | 5.22 | 374600.0 | 5.22 |
| 2020-04-13 | 5.78 | 4.79 | 5.75 | 5.13 | 415700.0 | 5.13 |
| 2020-04-09 | 5.76 | 4.72 | 4.72 | 5.73 | 704700.0 | 5.73 |
| 2020-04-08 | 4.53 | 4.01 | 4.2 | 4.51 | 368000.0 | 4.51 |
| 2020-04-07 | 4.53 | 3.93 | 4.27 | 4.12 | 532700.0 | 4.12 |
| 2020-04-06 | 4.11 | 3.57 | 3.61 | 3.92 | 550600.0 | 3.92 |
| 2020-04-03 | 3.46 | 3.14 | 3.41 | 3.41 | 469200.0 | 3.41 |
| 2020-04-02 | 3.77 | 3.4 | 3.77 | 3.42 | 472700.0 | 3.42 |
| 2020-04-01 | 4.6 | 3.6 | 4.6 | 3.66 | 711200.0 | 3.66 |
| 2020-03-31 | 4.79 | 4.39 | 4.68 | 4.71 | 372600.0 | 4.71 |
| 2020-03-30 | 5.17 | 4.61 | 5.17 | 4.68 | 299500.0 | 4.68 |
| 2020-03-27 | 5.43 | 4.94 | 5.4 | 5.16 | 479700.0 | 5.16 |
| 2020-03-26 | 5.99 | 5.38 | 5.47 | 5.55 | 582600.0 | 5.55 |
| 2020-03-25 | 5.7 | 4.93 | 4.93 | 5.38 | 578600.0 | 5.38 |
| 2020-03-24 | 4.94 | 4.15 | 4.16 | 4.9 | 564900.0 | 4.9 |
| 2020-03-23 | 4.01 | 3.37 | 3.97 | 3.94 | 484100.0 | 3.94 |
| 2020-03-20 | 4.3 | 3.6 | 3.91 | 3.84 | 899000.0 | 3.84 |
| 2020-03-19 | 4.07 | 3.73 | 4.0 | 3.82 | 485500.0 | 3.82 |
| 2020-03-18 | 4.77 | 4.0 | 4.62 | 4.01 | 621700.0 | 4.01 |
| 2020-03-17 | 5.53 | 4.15 | 5.32 | 4.81 | 910500.0 | 4.81 |
| 2020-03-16 | 5.32 | 4.48 | 4.67 | 5.23 | 634200.0 | 5.23 |
| 2020-03-13 | 5.69 | 4.8 | 5.05 | 5.66 | 713500.0 | 5.66 |
| 2020-03-12 | 5.11 | 4.52 | 5.0 | 4.84 | 446800.0 | 4.84 |
| 2020-03-11 | 6.0 | 5.24 | 5.95 | 5.39 | 423900.0 | 5.39 |
| 2020-03-10 | 6.4 | 5.83 | 6.34 | 6.13 | 591500.0 | 6.13 |
| 2020-03-09 | 6.73 | 5.75 | 6.32 | 6.1 | 476000.0 | 6.1 |
| 2020-03-06 | 7.23 | 6.67 | 7.09 | 6.86 | 438600.0 | 6.86 |
| 2020-03-05 | 7.65 | 7.15 | 7.65 | 7.24 | 368500.0 | 7.24 |
| 2020-03-04 | 7.95 | 7.55 | 7.84 | 7.75 | 353400.0 | 7.75 |
| 2020-03-03 | 8.16 | 7.51 | 7.96 | 7.74 | 500700.0 | 7.74 |
| 2020-03-02 | 8.24 | 7.66 | 8.2 | 7.88 | 906600.0 | 7.88 |
| 2020-02-28 | 8.2 | 7.82 | 8.05 | 8.12 | 693800.0 | 8.12 |
| 2020-02-27 | 9.06 | 7.94 | 8.25 | 8.2 | 1044900.0 | 8.2 |
| 2020-02-26 | 8.33 | 7.36 | 8.21 | 7.92 | 787900.0 | 7.92 |
| 2020-02-25 | 8.51 | 8.05 | 8.39 | 8.21 | 401200.0 | 8.21 |
| 2020-02-24 | 8.56 | 8.32 | 8.42 | 8.39 | 321500.0 | 8.39 |
| 2020-02-21 | 8.73 | 8.46 | 8.65 | 8.68 | 440100.0 | 8.68 |
| 2020-02-20 | 8.97 | 8.51 | 8.51 | 8.66 | 332400.0 | 8.66 |
| 2020-02-19 | 8.65 | 8.33 | 8.53 | 8.52 | 319000.0 | 8.52 |
| 2020-02-18 | 8.85 | 8.25 | 8.74 | 8.52 | 475000.0 | 8.52 |