| 名前 | NantKwest Inc. Common Stock |
| ティッカー | NK |
| 国 | United States |
| 上場年 | 2015.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 34.7 | 29.87 | 30.92 | 33.48 | 2237400.0 | 33.48 |
| 2021-02-12 | 32.25 | 27.11 | 28.23 | 30.92 | 2075400.0 | 30.92 |
| 2021-02-11 | 27.38 | 25.21 | 26.35 | 26.04 | 855600.0 | 26.04 |
| 2021-02-10 | 29.59 | 25.88 | 28.58 | 26.29 | 1313700.0 | 26.29 |
| 2021-02-09 | 28.63 | 26.38 | 27.05 | 28.06 | 969100.0 | 28.06 |
| 2021-02-08 | 27.0 | 23.57 | 23.98 | 26.8 | 1199300.0 | 26.8 |
| 2021-02-05 | 23.88 | 21.16 | 21.7 | 23.72 | 1053700.0 | 23.72 |
| 2021-02-04 | 22.12 | 20.5 | 20.87 | 21.44 | 836000.0 | 21.44 |
| 2021-02-03 | 21.01 | 19.65 | 20.83 | 20.81 | 921200.0 | 20.81 |
| 2021-02-02 | 21.0 | 19.83 | 20.31 | 20.89 | 1076200.0 | 20.89 |
| 2021-02-01 | 20.31 | 18.88 | 19.21 | 20.18 | 778200.0 | 20.18 |
| 2021-01-29 | 20.36 | 18.5 | 18.93 | 18.88 | 972100.0 | 18.88 |
| 2021-01-28 | 20.75 | 17.76 | 20.75 | 18.58 | 1318600.0 | 18.58 |
| 2021-01-27 | 20.78 | 18.14 | 18.29 | 19.76 | 1477600.0 | 19.76 |
| 2021-01-26 | 19.9 | 19.06 | 19.3 | 19.14 | 1041600.0 | 19.14 |
| 2021-01-25 | 19.07 | 16.95 | 17.31 | 19.01 | 1280800.0 | 19.01 |
| 2021-01-22 | 17.37 | 16.58 | 17.0 | 17.25 | 801400.0 | 17.25 |
| 2021-01-21 | 17.61 | 17.0 | 17.61 | 17.0 | 718100.0 | 17.0 |
| 2021-01-20 | 18.02 | 16.5 | 17.95 | 17.35 | 1523800.0 | 17.35 |
| 2021-01-19 | 18.55 | 17.15 | 17.3 | 18.34 | 1573300.0 | 18.34 |
| 2021-01-15 | 18.19 | 16.55 | 17.55 | 17.25 | 2124700.0 | 17.25 |
| 2021-01-14 | 20.05 | 17.4 | 20.0 | 17.79 | 6283800.0 | 17.79 |
| 2021-01-13 | 16.5 | 14.14 | 16.07 | 14.78 | 2039600.0 | 14.78 |
| 2021-01-12 | 16.08 | 14.31 | 14.31 | 15.99 | 1416800.0 | 15.99 |
| 2021-01-11 | 14.77 | 13.86 | 14.29 | 14.34 | 927200.0 | 14.34 |
| 2021-01-08 | 14.9 | 13.65 | 14.26 | 14.27 | 1474600.0 | 14.27 |
| 2021-01-07 | 14.2 | 12.6 | 12.85 | 14.16 | 1297200.0 | 14.16 |
| 2021-01-06 | 13.43 | 12.5 | 12.9 | 12.83 | 1393900.0 | 12.83 |
| 2021-01-05 | 13.79 | 12.61 | 13.51 | 12.9 | 1515600.0 | 12.9 |
| 2021-01-04 | 14.96 | 12.6 | 13.63 | 13.73 | 3104500.0 | 13.73 |
| 2020-12-31 | 14.74 | 12.97 | 14.59 | 13.33 | 2280000.0 | 13.33 |
| 2020-12-30 | 15.48 | 13.29 | 13.72 | 14.36 | 2116500.0 | 14.36 |
| 2020-12-29 | 14.74 | 13.1 | 14.47 | 13.38 | 1675300.0 | 13.38 |
| 2020-12-28 | 16.19 | 14.22 | 16.12 | 14.4 | 2123600.0 | 14.4 |
| 2020-12-24 | 18.16 | 15.71 | 17.4 | 16.01 | 1674800.0 | 16.01 |
| 2020-12-23 | 18.6 | 16.8 | 18.4 | 17.61 | 2781000.0 | 17.61 |
| 2020-12-22 | 19.37 | 14.04 | 15.15 | 17.61 | 15873400.0 | 17.61 |
| 2020-12-21 | 17.79 | 11.82 | 13.01 | 16.02 | 37616700.0 | 16.02 |
| 2020-12-18 | 11.04 | 10.23 | 10.78 | 10.26 | 2504200.0 | 10.26 |
| 2020-12-17 | 10.8 | 10.21 | 10.65 | 10.68 | 782000.0 | 10.68 |
| 2020-12-16 | 11.26 | 10.48 | 11.2 | 10.67 | 902100.0 | 10.67 |
| 2020-12-15 | 11.81 | 10.68 | 11.47 | 11.03 | 1127500.0 | 11.03 |
| 2020-12-14 | 12.53 | 11.16 | 12.37 | 11.62 | 1009400.0 | 11.62 |
| 2020-12-11 | 13.49 | 11.82 | 12.5 | 12.35 | 3798000.0 | 12.35 |
| 2020-12-10 | 11.18 | 10.0 | 10.0 | 11.06 | 1008500.0 | 11.06 |
| 2020-12-09 | 11.95 | 9.92 | 11.74 | 10.27 | 1768800.0 | 10.27 |
| 2020-12-08 | 11.05 | 10.22 | 10.56 | 11.02 | 912500.0 | 11.02 |
| 2020-12-07 | 11.24 | 9.46 | 9.5 | 10.69 | 1883700.0 | 10.69 |
| 2020-12-04 | 9.7 | 9.16 | 9.27 | 9.44 | 583600.0 | 9.44 |
| 2020-12-03 | 9.54 | 8.9 | 9.07 | 9.2 | 655600.0 | 9.2 |
| 2020-12-02 | 9.7 | 8.88 | 9.7 | 9.11 | 776600.0 | 9.11 |
| 2020-12-01 | 10.67 | 9.47 | 9.68 | 9.7 | 1247100.0 | 9.7 |
| 2020-11-30 | 9.83 | 8.74 | 9.36 | 9.58 | 1783400.0 | 9.58 |
| 2020-11-27 | 9.75 | 7.56 | 7.57 | 9.67 | 1889800.0 | 9.67 |
| 2020-11-25 | 7.8 | 7.42 | 7.66 | 7.54 | 337000.0 | 7.54 |
| 2020-11-24 | 7.95 | 7.3 | 7.95 | 7.59 | 823200.0 | 7.59 |
| 2020-11-23 | 8.42 | 7.81 | 8.28 | 7.87 | 739400.0 | 7.87 |
| 2020-11-20 | 8.64 | 8.15 | 8.56 | 8.32 | 638600.0 | 8.32 |
| 2020-11-19 | 8.5 | 8.22 | 8.3 | 8.5 | 313000.0 | 8.5 |
| 2020-11-18 | 8.62 | 8.12 | 8.28 | 8.26 | 465500.0 | 8.26 |
| 2020-11-17 | 8.38 | 7.8 | 8.38 | 8.27 | 684500.0 | 8.27 |
| 2020-11-16 | 8.43 | 7.95 | 8.0 | 8.38 | 534900.0 | 8.38 |
| 2020-11-13 | 8.3 | 7.8 | 8.21 | 8.05 | 473900.0 | 8.05 |
| 2020-11-12 | 8.33 | 7.7 | 7.84 | 8.08 | 646900.0 | 8.08 |
| 2020-11-11 | 8.3 | 7.7 | 7.85 | 7.87 | 1094200.0 | 7.87 |
| 2020-11-10 | 7.87 | 7.05 | 7.49 | 7.83 | 950600.0 | 7.83 |
| 2020-11-09 | 7.43 | 6.8 | 7.38 | 7.11 | 1518100.0 | 7.11 |
| 2020-11-06 | 8.73 | 7.97 | 8.24 | 8.11 | 1049400.0 | 8.11 |
| 2020-11-05 | 8.49 | 7.81 | 8.2 | 8.36 | 648900.0 | 8.36 |
| 2020-11-04 | 8.3 | 7.9 | 7.9 | 8.18 | 709700.0 | 8.18 |
| 2020-11-03 | 8.05 | 7.46 | 7.59 | 7.96 | 635200.0 | 7.96 |
| 2020-11-02 | 7.85 | 7.23 | 7.71 | 7.53 | 910300.0 | 7.53 |
| 2020-10-30 | 8.25 | 7.36 | 7.99 | 7.51 | 666700.0 | 7.51 |
| 2020-10-29 | 8.09 | 7.37 | 7.5 | 8.04 | 915700.0 | 8.04 |
| 2020-10-28 | 8.09 | 7.3 | 8.08 | 7.46 | 1097000.0 | 7.46 |
| 2020-10-27 | 9.31 | 8.11 | 9.12 | 8.35 | 1129200.0 | 8.35 |
| 2020-10-26 | 9.22 | 8.47 | 8.7 | 9.03 | 1291500.0 | 9.03 |
| 2020-10-23 | 8.62 | 8.01 | 8.4 | 8.58 | 1024100.0 | 8.58 |
| 2020-10-22 | 8.15 | 7.62 | 7.76 | 8.03 | 835000.0 | 8.03 |
| 2020-10-21 | 8.62 | 7.58 | 8.27 | 7.61 | 1011200.0 | 7.61 |
| 2020-10-20 | 8.79 | 8.26 | 8.68 | 8.45 | 607100.0 | 8.45 |
| 2020-10-19 | 9.34 | 8.6 | 9.32 | 8.65 | 775500.0 | 8.65 |
| 2020-10-16 | 9.79 | 9.0 | 9.65 | 9.22 | 1026700.0 | 9.22 |
| 2020-10-15 | 10.17 | 9.22 | 9.65 | 9.62 | 2014800.0 | 9.62 |
| 2020-10-14 | 9.94 | 9.05 | 9.68 | 9.05 | 1224800.0 | 9.05 |
| 2020-10-13 | 9.52 | 8.49 | 8.49 | 9.44 | 1274700.0 | 9.44 |
| 2020-10-12 | 8.98 | 8.38 | 8.95 | 8.54 | 652300.0 | 8.54 |
| 2020-10-09 | 8.8 | 8.1 | 8.45 | 8.74 | 934600.0 | 8.74 |
| 2020-10-08 | 8.97 | 8.16 | 8.97 | 8.26 | 1087100.0 | 8.26 |
| 2020-10-07 | 8.66 | 7.62 | 7.62 | 8.53 | 1570800.0 | 8.53 |
| 2020-10-06 | 8.1 | 7.44 | 7.95 | 7.65 | 990200.0 | 7.65 |
| 2020-10-05 | 7.94 | 7.09 | 7.1 | 7.89 | 1172500.0 | 7.89 |
| 2020-10-02 | 7.18 | 6.87 | 6.92 | 7.04 | 496800.0 | 7.04 |
| 2020-10-01 | 7.16 | 6.84 | 6.95 | 7.05 | 765700.0 | 7.05 |
| 2020-09-30 | 7.22 | 6.83 | 7.21 | 6.93 | 1359500.0 | 6.93 |
| 2020-09-29 | 7.36 | 6.97 | 7.12 | 7.18 | 586100.0 | 7.18 |
| 2020-09-28 | 7.29 | 6.86 | 7.25 | 7.19 | 911600.0 | 7.19 |
| 2020-09-25 | 7.21 | 6.81 | 6.82 | 7.18 | 551600.0 | 7.18 |
| 2020-09-24 | 7.11 | 6.64 | 6.83 | 6.85 | 624800.0 | 6.85 |
| 2020-09-23 | 7.84 | 6.91 | 7.76 | 7.0 | 784400.0 | 7.0 |
| 2020-09-22 | 8.16 | 7.58 | 8.06 | 7.74 | 611600.0 | 7.74 |
| 2020-09-21 | 8.31 | 7.77 | 8.13 | 8.05 | 1070300.0 | 8.05 |
| 2020-09-18 | 8.71 | 8.13 | 8.42 | 8.49 | 1629300.0 | 8.49 |
| 2020-09-17 | 8.44 | 7.71 | 8.0 | 8.33 | 1117000.0 | 8.33 |
| 2020-09-16 | 8.78 | 7.61 | 7.61 | 8.21 | 2115000.0 | 8.21 |
| 2020-09-15 | 8.29 | 7.4 | 8.08 | 7.72 | 1989900.0 | 7.72 |
| 2020-09-14 | 8.27 | 6.84 | 6.84 | 8.09 | 2822300.0 | 8.09 |
| 2020-09-11 | 6.86 | 6.51 | 6.56 | 6.6 | 675300.0 | 6.6 |
| 2020-09-10 | 6.94 | 6.52 | 6.68 | 6.54 | 882800.0 | 6.54 |
| 2020-09-09 | 6.83 | 6.35 | 6.41 | 6.58 | 877000.0 | 6.58 |
| 2020-09-08 | 6.69 | 6.09 | 6.22 | 6.37 | 771700.0 | 6.37 |
| 2020-09-04 | 6.78 | 6.03 | 6.61 | 6.41 | 885100.0 | 6.41 |
| 2020-09-03 | 7.5 | 6.51 | 6.86 | 6.67 | 1400800.0 | 6.67 |
| 2020-09-02 | 7.17 | 6.26 | 6.68 | 6.97 | 1388100.0 | 6.97 |
| 2020-09-01 | 7.36 | 6.55 | 7.3 | 6.67 | 1328500.0 | 6.67 |
| 2020-08-31 | 7.49 | 7.15 | 7.38 | 7.3 | 1022000.0 | 7.3 |
| 2020-08-28 | 7.39 | 7.04 | 7.31 | 7.31 | 846400.0 | 7.31 |
| 2020-08-27 | 7.4 | 6.93 | 7.3 | 7.31 | 1322800.0 | 7.31 |
| 2020-08-26 | 7.99 | 7.3 | 7.83 | 7.39 | 1267500.0 | 7.39 |
| 2020-08-25 | 7.89 | 7.5 | 7.8 | 7.84 | 976600.0 | 7.84 |
| 2020-08-24 | 8.42 | 7.62 | 8.29 | 7.77 | 1281700.0 | 7.77 |
| 2020-08-21 | 8.58 | 7.87 | 8.56 | 8.04 | 1803500.0 | 8.04 |
| 2020-08-20 | 8.98 | 8.56 | 8.98 | 8.63 | 1099700.0 | 8.63 |
| 2020-08-19 | 9.32 | 8.56 | 8.74 | 8.92 | 1201600.0 | 8.92 |
| 2020-08-18 | 9.07 | 8.51 | 8.93 | 8.75 | 833800.0 | 8.75 |
| 2020-08-17 | 9.12 | 8.49 | 8.75 | 8.91 | 1307100.0 | 8.91 |
| 2020-08-14 | 9.24 | 8.75 | 9.1 | 8.85 | 1321600.0 | 8.85 |
| 2020-08-13 | 9.66 | 9.03 | 9.29 | 9.28 | 1195800.0 | 9.28 |
| 2020-08-12 | 9.69 | 8.68 | 9.42 | 9.31 | 1990100.0 | 9.31 |
| 2020-08-11 | 11.21 | 9.29 | 11.07 | 9.45 | 2401800.0 | 9.45 |
| 2020-08-10 | 11.53 | 10.38 | 10.64 | 11.27 | 2354700.0 | 11.27 |
| 2020-08-07 | 10.9 | 10.22 | 10.28 | 10.52 | 1416700.0 | 10.52 |
| 2020-08-06 | 11.05 | 10.26 | 10.97 | 10.51 | 1354700.0 | 10.51 |
| 2020-08-05 | 11.4 | 10.65 | 11.12 | 10.89 | 1817000.0 | 10.89 |
| 2020-08-04 | 11.99 | 10.87 | 11.8 | 11.07 | 1603300.0 | 11.07 |
| 2020-08-03 | 12.72 | 11.35 | 11.8 | 12.04 | 1911100.0 | 12.04 |
| 2020-07-31 | 13.66 | 11.05 | 13.13 | 11.18 | 2566800.0 | 11.18 |
| 2020-07-30 | 13.67 | 12.66 | 12.95 | 13.43 | 896500.0 | 13.43 |
| 2020-07-29 | 13.3 | 12.66 | 12.81 | 13.11 | 865100.0 | 13.11 |
| 2020-07-28 | 13.6 | 12.72 | 13.3 | 12.82 | 779900.0 | 12.82 |
| 2020-07-27 | 13.67 | 12.83 | 13.39 | 13.49 | 770600.0 | 13.49 |
| 2020-07-24 | 13.59 | 12.51 | 13.49 | 13.24 | 1051000.0 | 13.24 |
| 2020-07-23 | 15.19 | 13.51 | 14.95 | 13.66 | 1268300.0 | 13.66 |
| 2020-07-22 | 15.37 | 14.5 | 15.15 | 14.97 | 821600.0 | 14.97 |
| 2020-07-21 | 15.59 | 14.74 | 15.22 | 15.18 | 1125700.0 | 15.18 |
| 2020-07-20 | 15.7 | 13.91 | 14.11 | 15.36 | 2231500.0 | 15.36 |
| 2020-07-17 | 14.33 | 13.4 | 13.44 | 13.83 | 1119500.0 | 13.83 |
| 2020-07-16 | 13.5 | 12.84 | 13.26 | 13.45 | 924200.0 | 13.45 |
| 2020-07-15 | 14.27 | 13.16 | 13.99 | 13.77 | 1113100.0 | 13.77 |
| 2020-07-14 | 13.74 | 12.3 | 13.04 | 13.52 | 2258000.0 | 13.52 |
| 2020-07-13 | 14.27 | 13.04 | 13.9 | 13.21 | 1507800.0 | 13.21 |
| 2020-07-10 | 14.5 | 13.6 | 13.98 | 13.8 | 1037300.0 | 13.8 |
| 2020-07-09 | 15.34 | 13.45 | 14.79 | 14.09 | 2690600.0 | 14.09 |
| 2020-07-08 | 15.0 | 12.7 | 13.22 | 14.99 | 4662600.0 | 14.99 |
| 2020-07-07 | 12.43 | 11.63 | 12.23 | 12.26 | 1527200.0 | 12.26 |
| 2020-07-06 | 12.8 | 11.7 | 12.55 | 11.86 | 1958000.0 | 11.86 |
| 2020-07-02 | 12.08 | 11.17 | 11.77 | 11.99 | 2193600.0 | 11.99 |
| 2020-07-01 | 12.6 | 11.47 | 12.13 | 11.74 | 1778200.0 | 11.74 |
| 2020-06-30 | 13.0 | 11.08 | 11.15 | 12.28 | 4192700.0 | 12.28 |
| 2020-06-29 | 10.92 | 9.95 | 10.21 | 10.82 | 1893300.0 | 10.82 |
| 2020-06-26 | 11.5 | 9.55 | 11.15 | 9.95 | 7266800.0 | 9.95 |
| 2020-06-25 | 11.84 | 10.58 | 10.6 | 11.12 | 5729800.0 | 11.12 |
| 2020-06-24 | 12.59 | 11.18 | 11.63 | 12.14 | 2644700.0 | 12.14 |
| 2020-06-23 | 13.05 | 11.02 | 11.42 | 11.8 | 5066900.0 | 11.8 |
| 2020-06-22 | 13.11 | 9.25 | 9.71 | 11.13 | 14164700.0 | 11.13 |
| 2020-06-19 | 9.02 | 8.22 | 8.25 | 8.84 | 1951500.0 | 8.84 |
| 2020-06-18 | 8.3 | 7.55 | 7.62 | 8.15 | 1054300.0 | 8.15 |
| 2020-06-17 | 8.72 | 7.68 | 8.01 | 7.7 | 1724800.0 | 7.7 |
| 2020-06-16 | 8.55 | 7.54 | 8.38 | 8.05 | 2019900.0 | 8.05 |
| 2020-06-15 | 8.66 | 6.5 | 6.8 | 8.32 | 5951600.0 | 8.32 |
| 2020-06-12 | 7.46 | 6.7 | 7.09 | 6.88 | 2019200.0 | 6.88 |
| 2020-06-11 | 8.49 | 6.58 | 8.07 | 6.68 | 12608900.0 | 6.68 |
| 2020-06-10 | 6.63 | 6.03 | 6.45 | 6.21 | 1838200.0 | 6.21 |
| 2020-06-09 | 5.94 | 5.61 | 5.77 | 5.65 | 778000.0 | 5.65 |
| 2020-06-08 | 6.03 | 5.54 | 5.55 | 5.84 | 847900.0 | 5.84 |
| 2020-06-05 | 6.63 | 5.53 | 6.5 | 5.54 | 1688300.0 | 5.54 |
| 2020-06-04 | 7.3 | 6.12 | 7.16 | 6.21 | 2182700.0 | 6.21 |
| 2020-06-03 | 7.96 | 7.16 | 7.55 | 7.4 | 1592300.0 | 7.4 |
| 2020-06-02 | 7.76 | 7.13 | 7.59 | 7.49 | 1011400.0 | 7.49 |
| 2020-06-01 | 7.77 | 6.69 | 6.94 | 7.5 | 1664200.0 | 7.5 |
| 2020-05-29 | 6.9 | 6.41 | 6.62 | 6.74 | 1212500.0 | 6.74 |
| 2020-05-28 | 7.39 | 6.56 | 7.11 | 6.61 | 3121300.0 | 6.61 |
| 2020-05-27 | 8.34 | 5.1 | 5.51 | 7.58 | 22465000.0 | 7.58 |
| 2020-05-26 | 5.75 | 5.36 | 5.6 | 5.45 | 800100.0 | 5.45 |
| 2020-05-22 | 5.79 | 5.17 | 5.78 | 5.58 | 1012100.0 | 5.58 |
| 2020-05-21 | 5.8 | 4.93 | 5.06 | 5.72 | 2107400.0 | 5.72 |
| 2020-05-20 | 5.15 | 4.76 | 4.77 | 5.05 | 814400.0 | 5.05 |
| 2020-05-19 | 4.98 | 4.58 | 4.83 | 4.77 | 701300.0 | 4.77 |
| 2020-05-18 | 5.12 | 4.46 | 5.02 | 4.83 | 1792000.0 | 4.83 |
| 2020-05-15 | 4.89 | 4.15 | 4.73 | 4.36 | 1554900.0 | 4.36 |
| 2020-05-14 | 5.4 | 4.6 | 4.91 | 5.15 | 1049400.0 | 5.15 |
| 2020-05-13 | 5.25 | 4.47 | 5.15 | 4.88 | 1190100.0 | 4.88 |
| 2020-05-12 | 5.45 | 4.96 | 5.18 | 4.97 | 1145900.0 | 4.97 |
| 2020-05-11 | 5.54 | 4.34 | 4.4 | 5.16 | 2529400.0 | 5.16 |
| 2020-05-08 | 4.43 | 4.12 | 4.21 | 4.23 | 652700.0 | 4.23 |
| 2020-05-07 | 4.29 | 4.03 | 4.24 | 4.2 | 596800.0 | 4.2 |
| 2020-05-06 | 4.38 | 3.85 | 3.9 | 4.2 | 863900.0 | 4.2 |
| 2020-05-05 | 4.14 | 3.86 | 4.1 | 3.9 | 844800.0 | 3.9 |
| 2020-05-04 | 4.03 | 3.52 | 3.56 | 3.96 | 589000.0 | 3.96 |
| 2020-05-01 | 4.01 | 3.49 | 3.95 | 3.63 | 908300.0 | 3.63 |
| 2020-04-30 | 4.23 | 3.8 | 3.89 | 3.9 | 1211900.0 | 3.9 |
| 2020-04-29 | 3.89 | 3.58 | 3.65 | 3.78 | 556600.0 | 3.78 |
| 2020-04-28 | 4.03 | 3.5 | 4.0 | 3.57 | 819000.0 | 3.57 |
| 2020-04-27 | 3.97 | 3.61 | 3.7 | 3.89 | 782900.0 | 3.89 |
| 2020-04-24 | 3.71 | 3.43 | 3.65 | 3.63 | 696000.0 | 3.63 |
| 2020-04-23 | 3.69 | 3.4 | 3.49 | 3.55 | 491600.0 | 3.55 |
| 2020-04-22 | 3.66 | 3.3 | 3.66 | 3.41 | 909200.0 | 3.41 |
| 2020-04-21 | 3.7 | 3.35 | 3.58 | 3.54 | 658200.0 | 3.54 |
| 2020-04-20 | 3.92 | 3.16 | 3.25 | 3.56 | 1361900.0 | 3.56 |
| 2020-04-17 | 3.46 | 3.25 | 3.4 | 3.3 | 713200.0 | 3.3 |
| 2020-04-16 | 3.35 | 3.05 | 3.2 | 3.33 | 805200.0 | 3.33 |
| 2020-04-15 | 3.35 | 3.04 | 3.26 | 3.29 | 813600.0 | 3.29 |
| 2020-04-14 | 4.29 | 3.26 | 4.27 | 3.39 | 5103900.0 | 3.39 |
| 2020-04-13 | 3.16 | 2.92 | 2.99 | 3.14 | 789800.0 | 3.14 |
| 2020-04-09 | 3.09 | 2.91 | 3.06 | 2.99 | 762900.0 | 2.99 |
| 2020-04-08 | 3.02 | 2.83 | 2.89 | 2.95 | 778000.0 | 2.95 |
| 2020-04-07 | 3.14 | 2.79 | 3.09 | 2.85 | 610300.0 | 2.85 |
| 2020-04-06 | 3.02 | 2.67 | 2.7 | 3.0 | 680100.0 | 3.0 |
| 2020-04-03 | 2.84 | 2.52 | 2.66 | 2.6 | 554800.0 | 2.6 |
| 2020-04-02 | 2.82 | 2.55 | 2.72 | 2.65 | 500500.0 | 2.65 |
| 2020-04-01 | 2.96 | 2.66 | 2.84 | 2.72 | 451200.0 | 2.72 |
| 2020-03-31 | 3.1 | 2.83 | 3.08 | 2.88 | 736100.0 | 2.88 |
| 2020-03-30 | 3.2 | 3.07 | 3.18 | 3.14 | 417300.0 | 3.14 |
| 2020-03-27 | 3.35 | 3.09 | 3.35 | 3.15 | 488700.0 | 3.15 |
| 2020-03-26 | 3.75 | 2.97 | 3.03 | 3.47 | 1038700.0 | 3.47 |
| 2020-03-25 | 3.39 | 2.79 | 3.0 | 2.99 | 1106500.0 | 2.99 |
| 2020-03-24 | 3.1 | 2.86 | 3.0 | 2.98 | 701000.0 | 2.98 |
| 2020-03-23 | 2.93 | 2.66 | 2.92 | 2.82 | 377400.0 | 2.82 |
| 2020-03-20 | 3.05 | 2.76 | 3.05 | 2.87 | 401200.0 | 2.87 |
| 2020-03-19 | 3.0 | 2.64 | 2.78 | 2.91 | 399700.0 | 2.91 |
| 2020-03-18 | 3.19 | 2.6 | 3.05 | 2.73 | 515300.0 | 2.73 |
| 2020-03-17 | 3.32 | 2.8 | 3.0 | 3.28 | 533400.0 | 3.28 |
| 2020-03-16 | 3.15 | 2.66 | 2.9 | 3.0 | 720000.0 | 3.0 |
| 2020-03-13 | 3.33 | 2.89 | 3.29 | 3.09 | 833900.0 | 3.09 |
| 2020-03-12 | 3.29 | 2.9 | 3.07 | 2.9 | 1213900.0 | 2.9 |
| 2020-03-11 | 4.1 | 3.43 | 4.07 | 3.52 | 853400.0 | 3.52 |
| 2020-03-10 | 4.69 | 3.98 | 4.55 | 4.17 | 492800.0 | 4.17 |
| 2020-03-09 | 4.62 | 4.17 | 4.41 | 4.4 | 717800.0 | 4.4 |
| 2020-03-06 | 5.05 | 4.64 | 4.85 | 4.89 | 828700.0 | 4.89 |
| 2020-03-05 | 5.43 | 5.0 | 5.27 | 5.07 | 612400.0 | 5.07 |
| 2020-03-04 | 5.81 | 5.04 | 5.08 | 5.43 | 1009200.0 | 5.43 |
| 2020-03-03 | 5.4 | 4.87 | 5.17 | 5.02 | 996500.0 | 5.02 |
| 2020-03-02 | 5.21 | 4.59 | 4.85 | 5.1 | 911100.0 | 5.1 |
| 2020-02-28 | 4.95 | 4.25 | 4.3 | 4.84 | 1005700.0 | 4.84 |
| 2020-02-27 | 4.89 | 4.44 | 4.78 | 4.68 | 1063300.0 | 4.68 |
| 2020-02-26 | 5.1 | 4.66 | 4.7 | 4.93 | 750100.0 | 4.93 |
| 2020-02-25 | 5.48 | 4.7 | 5.42 | 4.89 | 1037800.0 | 4.89 |
| 2020-02-24 | 5.6 | 5.14 | 5.48 | 5.4 | 983800.0 | 5.4 |
| 2020-02-21 | 5.98 | 5.58 | 5.92 | 5.75 | 1319900.0 | 5.75 |
| 2020-02-20 | 6.33 | 5.81 | 6.05 | 5.96 | 814900.0 | 5.96 |
| 2020-02-19 | 6.19 | 5.7 | 6.01 | 6.07 | 870200.0 | 6.07 |
| 2020-02-18 | 6.3 | 5.53 | 6.3 | 5.94 | 1762100.0 | 5.94 |