| 名前 | Oceaneering International Inc. Common Stock |
| ティッカー | OII |
| 国 | United States |
| 上場年 | nan |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.12 | 9.69 | 9.7 | 9.89 | 884300.0 | 9.89 |
| 2021-02-12 | 9.61 | 9.12 | 9.26 | 9.43 | 886700.0 | 9.43 |
| 2021-02-11 | 9.98 | 9.34 | 9.87 | 9.42 | 822500.0 | 9.42 |
| 2021-02-10 | 9.94 | 9.46 | 9.69 | 9.93 | 835300.0 | 9.93 |
| 2021-02-09 | 9.85 | 9.36 | 9.79 | 9.61 | 913800.0 | 9.61 |
| 2021-02-08 | 10.13 | 9.77 | 9.77 | 9.96 | 731000.0 | 9.96 |
| 2021-02-05 | 10.0 | 9.52 | 9.85 | 9.61 | 700500.0 | 9.61 |
| 2021-02-04 | 9.59 | 9.02 | 9.34 | 9.56 | 842100.0 | 9.56 |
| 2021-02-03 | 9.27 | 8.67 | 8.67 | 9.26 | 962900.0 | 9.26 |
| 2021-02-02 | 9.04 | 8.65 | 9.02 | 8.67 | 924000.0 | 8.67 |
| 2021-02-01 | 8.81 | 8.38 | 8.49 | 8.66 | 1334000.0 | 8.66 |
| 2021-01-29 | 8.93 | 8.27 | 8.87 | 8.45 | 1468900.0 | 8.45 |
| 2021-01-28 | 9.15 | 8.68 | 8.91 | 8.94 | 2625100.0 | 8.94 |
| 2021-01-27 | 9.51 | 8.67 | 9.23 | 8.72 | 1969400.0 | 8.72 |
| 2021-01-26 | 9.98 | 9.49 | 9.88 | 9.5 | 917300.0 | 9.5 |
| 2021-01-25 | 10.24 | 9.43 | 10.2 | 9.72 | 1488000.0 | 9.72 |
| 2021-01-22 | 10.54 | 9.91 | 9.99 | 10.54 | 1662700.0 | 10.54 |
| 2021-01-21 | 11.19 | 10.18 | 11.12 | 10.35 | 1525100.0 | 10.35 |
| 2021-01-20 | 11.84 | 10.92 | 11.77 | 11.2 | 975100.0 | 11.2 |
| 2021-01-19 | 11.83 | 11.34 | 11.83 | 11.66 | 1508900.0 | 11.66 |
| 2021-01-15 | 12.08 | 11.27 | 12.07 | 11.58 | 2269700.0 | 11.58 |
| 2021-01-14 | 12.05 | 11.01 | 11.07 | 11.74 | 1441200.0 | 11.74 |
| 2021-01-13 | 11.27 | 10.65 | 11.23 | 10.93 | 1090300.0 | 10.93 |
| 2021-01-12 | 11.26 | 10.17 | 10.25 | 11.26 | 1175800.0 | 11.26 |
| 2021-01-11 | 10.39 | 9.9 | 10.12 | 10.03 | 1273700.0 | 10.03 |
| 2021-01-08 | 10.66 | 10.03 | 10.66 | 10.42 | 1199400.0 | 10.42 |
| 2021-01-07 | 10.84 | 10.12 | 10.41 | 10.43 | 1921900.0 | 10.43 |
| 2021-01-06 | 10.24 | 9.31 | 9.67 | 10.14 | 2605400.0 | 10.14 |
| 2021-01-05 | 9.43 | 8.25 | 8.25 | 9.15 | 1849800.0 | 9.15 |
| 2021-01-04 | 8.42 | 7.94 | 8.11 | 8.23 | 1101200.0 | 8.23 |
| 2020-12-31 | 8.12 | 7.81 | 7.88 | 7.95 | 618000.0 | 7.95 |
| 2020-12-30 | 8.19 | 7.88 | 7.94 | 7.96 | 610300.0 | 7.96 |
| 2020-12-29 | 8.14 | 7.77 | 8.08 | 8.0 | 627800.0 | 8.0 |
| 2020-12-28 | 8.36 | 7.94 | 8.25 | 7.97 | 519500.0 | 7.97 |
| 2020-12-24 | 8.3 | 7.88 | 8.3 | 8.15 | 396200.0 | 8.15 |
| 2020-12-23 | 8.55 | 7.97 | 8.05 | 8.26 | 917700.0 | 8.26 |
| 2020-12-22 | 8.15 | 7.8 | 8.11 | 7.89 | 1001200.0 | 7.89 |
| 2020-12-21 | 8.22 | 7.69 | 7.85 | 8.16 | 1253100.0 | 8.16 |
| 2020-12-18 | 8.76 | 8.2 | 8.68 | 8.26 | 2345700.0 | 8.26 |
| 2020-12-17 | 8.89 | 8.65 | 8.88 | 8.71 | 1399700.0 | 8.71 |
| 2020-12-16 | 8.9 | 8.47 | 8.7 | 8.85 | 1327800.0 | 8.85 |
| 2020-12-15 | 8.67 | 8.13 | 8.44 | 8.65 | 1360900.0 | 8.65 |
| 2020-12-14 | 8.5 | 8.01 | 8.45 | 8.25 | 1675000.0 | 8.25 |
| 2020-12-11 | 8.25 | 7.99 | 8.19 | 8.2 | 1214100.0 | 8.2 |
| 2020-12-10 | 8.5 | 7.59 | 7.61 | 8.31 | 1193600.0 | 8.31 |
| 2020-12-09 | 8.06 | 7.47 | 7.65 | 7.65 | 1395900.0 | 7.65 |
| 2020-12-08 | 7.63 | 7.11 | 7.11 | 7.63 | 828000.0 | 7.63 |
| 2020-12-07 | 7.46 | 7.14 | 7.44 | 7.29 | 686200.0 | 7.29 |
| 2020-12-04 | 7.62 | 6.87 | 7.0 | 7.61 | 1138900.0 | 7.61 |
| 2020-12-03 | 6.9 | 6.59 | 6.73 | 6.74 | 857200.0 | 6.74 |
| 2020-12-02 | 6.9 | 6.25 | 6.46 | 6.7 | 1196100.0 | 6.7 |
| 2020-12-01 | 6.55 | 6.25 | 6.32 | 6.48 | 1097100.0 | 6.48 |
| 2020-11-30 | 6.68 | 6.0 | 6.68 | 6.07 | 1427400.0 | 6.07 |
| 2020-11-27 | 7.08 | 6.5 | 7.06 | 6.72 | 780300.0 | 6.72 |
| 2020-11-25 | 7.45 | 7.05 | 7.32 | 7.13 | 1157400.0 | 7.13 |
| 2020-11-24 | 7.69 | 7.08 | 7.35 | 7.48 | 1632900.0 | 7.48 |
| 2020-11-23 | 6.9 | 6.47 | 6.59 | 6.89 | 1689300.0 | 6.89 |
| 2020-11-20 | 6.66 | 6.31 | 6.62 | 6.37 | 1282500.0 | 6.37 |
| 2020-11-19 | 6.72 | 6.22 | 6.26 | 6.71 | 1053900.0 | 6.71 |
| 2020-11-18 | 6.83 | 6.29 | 6.29 | 6.33 | 1467300.0 | 6.33 |
| 2020-11-17 | 6.24 | 5.62 | 5.71 | 6.23 | 1748500.0 | 6.23 |
| 2020-11-16 | 6.02 | 5.6 | 5.72 | 5.94 | 1429000.0 | 5.94 |
| 2020-11-13 | 5.48 | 5.14 | 5.14 | 5.34 | 662700.0 | 5.34 |
| 2020-11-12 | 5.34 | 5.04 | 5.19 | 5.08 | 1116100.0 | 5.08 |
| 2020-11-11 | 5.67 | 5.2 | 5.61 | 5.39 | 1113600.0 | 5.39 |
| 2020-11-10 | 5.76 | 5.41 | 5.7 | 5.55 | 1877300.0 | 5.55 |
| 2020-11-09 | 5.86 | 4.88 | 4.88 | 5.65 | 2724000.0 | 5.65 |
| 2020-11-06 | 4.49 | 4.26 | 4.43 | 4.26 | 708300.0 | 4.26 |
| 2020-11-05 | 4.53 | 4.33 | 4.33 | 4.4 | 797000.0 | 4.4 |
| 2020-11-04 | 4.48 | 4.07 | 4.35 | 4.36 | 1276300.0 | 4.36 |
| 2020-11-03 | 4.72 | 4.31 | 4.43 | 4.42 | 1195900.0 | 4.42 |
| 2020-11-02 | 4.35 | 3.99 | 4.14 | 4.23 | 1530900.0 | 4.23 |
| 2020-10-30 | 4.13 | 3.83 | 3.85 | 4.08 | 1652000.0 | 4.08 |
| 2020-10-29 | 3.86 | 3.35 | 3.49 | 3.85 | 2077800.0 | 3.85 |
| 2020-10-28 | 3.71 | 3.55 | 3.67 | 3.56 | 934800.0 | 3.56 |
| 2020-10-27 | 3.96 | 3.73 | 3.88 | 3.86 | 861600.0 | 3.86 |
| 2020-10-26 | 4.09 | 3.86 | 4.04 | 3.9 | 898300.0 | 3.9 |
| 2020-10-23 | 4.23 | 4.04 | 4.11 | 4.11 | 729800.0 | 4.11 |
| 2020-10-22 | 4.11 | 3.91 | 3.91 | 4.07 | 1219300.0 | 4.07 |
| 2020-10-21 | 4.03 | 3.84 | 3.92 | 3.87 | 694300.0 | 3.87 |
| 2020-10-20 | 4.05 | 3.91 | 3.96 | 3.96 | 1054400.0 | 3.96 |
| 2020-10-19 | 4.09 | 3.8 | 3.89 | 3.87 | 797300.0 | 3.87 |
| 2020-10-16 | 4.1 | 3.82 | 4.04 | 3.84 | 775600.0 | 3.84 |
| 2020-10-15 | 4.1 | 3.76 | 3.93 | 4.09 | 1021900.0 | 4.09 |
| 2020-10-14 | 4.19 | 3.94 | 3.95 | 4.04 | 789600.0 | 4.04 |
| 2020-10-13 | 4.03 | 3.9 | 3.99 | 3.92 | 711500.0 | 3.92 |
| 2020-10-12 | 4.04 | 3.88 | 4.03 | 3.99 | 722800.0 | 3.99 |
| 2020-10-09 | 4.19 | 3.97 | 4.1 | 4.03 | 847700.0 | 4.03 |
| 2020-10-08 | 4.06 | 3.75 | 3.8 | 4.05 | 1127400.0 | 4.05 |
| 2020-10-07 | 3.8 | 3.56 | 3.68 | 3.75 | 1379000.0 | 3.75 |
| 2020-10-06 | 3.96 | 3.62 | 3.85 | 3.66 | 1327700.0 | 3.66 |
| 2020-10-05 | 3.89 | 3.68 | 3.79 | 3.75 | 1256700.0 | 3.75 |
| 2020-10-02 | 3.74 | 3.31 | 3.39 | 3.65 | 1626000.0 | 3.65 |
| 2020-10-01 | 3.56 | 3.36 | 3.51 | 3.48 | 1423000.0 | 3.48 |
| 2020-09-30 | 3.75 | 3.51 | 3.59 | 3.52 | 1708300.0 | 3.52 |
| 2020-09-29 | 3.69 | 3.34 | 3.67 | 3.53 | 1624900.0 | 3.53 |
| 2020-09-28 | 3.82 | 3.65 | 3.66 | 3.68 | 1445800.0 | 3.68 |
| 2020-09-25 | 3.66 | 3.42 | 3.57 | 3.55 | 2215400.0 | 3.55 |
| 2020-09-24 | 3.78 | 3.44 | 3.57 | 3.62 | 1455800.0 | 3.62 |
| 2020-09-23 | 4.03 | 3.59 | 3.93 | 3.59 | 1182700.0 | 3.59 |
| 2020-09-22 | 4.09 | 3.85 | 3.9 | 3.94 | 1427700.0 | 3.94 |
| 2020-09-21 | 4.04 | 3.8 | 3.99 | 3.92 | 1124300.0 | 3.92 |
| 2020-09-18 | 4.37 | 4.08 | 4.28 | 4.17 | 2925600.0 | 4.17 |
| 2020-09-17 | 4.33 | 4.17 | 4.3 | 4.25 | 892900.0 | 4.25 |
| 2020-09-16 | 4.58 | 4.05 | 4.2 | 4.42 | 1498400.0 | 4.42 |
| 2020-09-15 | 4.28 | 3.99 | 4.03 | 4.19 | 1384300.0 | 4.19 |
| 2020-09-14 | 4.07 | 3.77 | 4.05 | 3.95 | 1171000.0 | 3.95 |
| 2020-09-11 | 4.13 | 3.9 | 4.13 | 3.99 | 1159900.0 | 3.99 |
| 2020-09-10 | 4.54 | 4.07 | 4.54 | 4.07 | 1329800.0 | 4.07 |
| 2020-09-09 | 4.74 | 4.41 | 4.72 | 4.44 | 883700.0 | 4.44 |
| 2020-09-08 | 5.19 | 4.69 | 5.16 | 4.69 | 1568400.0 | 4.69 |
| 2020-09-04 | 5.41 | 5.1 | 5.39 | 5.32 | 1103500.0 | 5.32 |
| 2020-09-03 | 5.45 | 5.11 | 5.12 | 5.33 | 1292600.0 | 5.33 |
| 2020-09-02 | 5.33 | 5.13 | 5.28 | 5.2 | 1225300.0 | 5.2 |
| 2020-09-01 | 5.39 | 5.12 | 5.26 | 5.35 | 1428100.0 | 5.35 |
| 2020-08-31 | 5.49 | 5.25 | 5.43 | 5.39 | 1987400.0 | 5.39 |
| 2020-08-28 | 5.43 | 5.14 | 5.3 | 5.42 | 1077000.0 | 5.42 |
| 2020-08-27 | 5.34 | 5.12 | 5.23 | 5.29 | 1076800.0 | 5.29 |
| 2020-08-26 | 5.61 | 5.13 | 5.57 | 5.18 | 1243600.0 | 5.18 |
| 2020-08-25 | 5.66 | 5.28 | 5.53 | 5.36 | 1227700.0 | 5.36 |
| 2020-08-24 | 5.43 | 4.96 | 5.09 | 5.4 | 1759300.0 | 5.4 |
| 2020-08-21 | 5.35 | 4.95 | 5.3 | 5.02 | 1426900.0 | 5.02 |
| 2020-08-20 | 5.68 | 5.32 | 5.66 | 5.34 | 1277100.0 | 5.34 |
| 2020-08-19 | 5.99 | 5.66 | 5.87 | 5.76 | 909100.0 | 5.76 |
| 2020-08-18 | 6.15 | 5.89 | 6.07 | 5.91 | 749900.0 | 5.91 |
| 2020-08-17 | 6.16 | 5.92 | 5.97 | 6.12 | 953200.0 | 6.12 |
| 2020-08-14 | 6.15 | 5.88 | 5.9 | 6.07 | 544600.0 | 6.07 |
| 2020-08-13 | 6.2 | 5.96 | 6.2 | 6.04 | 700400.0 | 6.04 |
| 2020-08-12 | 6.39 | 6.09 | 6.39 | 6.14 | 992300.0 | 6.14 |
| 2020-08-11 | 6.55 | 6.2 | 6.4 | 6.22 | 1170300.0 | 6.22 |
| 2020-08-10 | 6.3 | 5.88 | 5.89 | 6.14 | 1126700.0 | 6.14 |
| 2020-08-07 | 5.88 | 5.62 | 5.64 | 5.87 | 1265700.0 | 5.87 |
| 2020-08-06 | 6.07 | 5.61 | 6.04 | 5.66 | 1185800.0 | 5.66 |
| 2020-08-05 | 6.09 | 5.7 | 5.77 | 6.09 | 1639400.0 | 6.09 |
| 2020-08-04 | 5.69 | 5.48 | 5.53 | 5.6 | 1345800.0 | 5.6 |
| 2020-08-03 | 5.66 | 5.42 | 5.55 | 5.49 | 1776300.0 | 5.49 |
| 2020-07-31 | 5.95 | 5.5 | 5.95 | 5.62 | 1672900.0 | 5.62 |
| 2020-07-30 | 5.98 | 5.42 | 5.95 | 5.66 | 2173200.0 | 5.66 |
| 2020-07-29 | 6.2 | 5.64 | 5.7 | 6.2 | 1391200.0 | 6.2 |
| 2020-07-28 | 6.09 | 5.67 | 5.93 | 5.72 | 1207400.0 | 5.72 |
| 2020-07-27 | 6.06 | 5.74 | 5.9 | 5.98 | 1671100.0 | 5.98 |
| 2020-07-24 | 6.05 | 5.69 | 5.81 | 5.91 | 1414200.0 | 5.91 |
| 2020-07-23 | 5.89 | 5.61 | 5.67 | 5.81 | 2096700.0 | 5.81 |
| 2020-07-22 | 5.96 | 5.55 | 5.96 | 5.75 | 2133100.0 | 5.75 |
| 2020-07-21 | 6.28 | 5.56 | 5.67 | 6.21 | 3168000.0 | 6.21 |
| 2020-07-20 | 5.76 | 5.38 | 5.74 | 5.49 | 1528000.0 | 5.49 |
| 2020-07-17 | 6.16 | 5.77 | 6.05 | 5.8 | 740100.0 | 5.8 |
| 2020-07-16 | 6.15 | 5.77 | 6.0 | 6.06 | 822500.0 | 6.06 |
| 2020-07-15 | 6.18 | 5.9 | 5.99 | 6.09 | 1457800.0 | 6.09 |
| 2020-07-14 | 5.76 | 5.25 | 5.36 | 5.75 | 2156400.0 | 5.75 |
| 2020-07-13 | 5.92 | 5.38 | 5.92 | 5.39 | 1603600.0 | 5.39 |
| 2020-07-10 | 5.84 | 5.56 | 5.68 | 5.82 | 1141000.0 | 5.82 |
| 2020-07-09 | 6.12 | 5.65 | 6.12 | 5.68 | 1835400.0 | 5.68 |
| 2020-07-08 | 6.22 | 5.82 | 5.97 | 6.17 | 979500.0 | 6.17 |
| 2020-07-07 | 6.19 | 5.96 | 6.05 | 5.99 | 738500.0 | 5.99 |
| 2020-07-06 | 6.42 | 5.97 | 6.24 | 6.28 | 1197700.0 | 6.28 |
| 2020-07-02 | 6.38 | 5.97 | 6.25 | 6.03 | 981600.0 | 6.03 |
| 2020-07-01 | 6.55 | 5.95 | 6.38 | 6.03 | 1109700.0 | 6.03 |
| 2020-06-30 | 6.5 | 5.81 | 5.98 | 6.39 | 1671300.0 | 6.39 |
| 2020-06-29 | 6.25 | 5.93 | 6.03 | 6.05 | 1243500.0 | 6.05 |
| 2020-06-26 | 6.27 | 5.91 | 6.27 | 6.02 | 1541700.0 | 6.02 |
| 2020-06-25 | 6.43 | 5.82 | 5.9 | 6.4 | 1631800.0 | 6.4 |
| 2020-06-24 | 6.61 | 5.83 | 6.58 | 6.06 | 1235000.0 | 6.06 |
| 2020-06-23 | 6.88 | 6.59 | 6.88 | 6.78 | 944400.0 | 6.78 |
| 2020-06-22 | 6.84 | 6.44 | 6.73 | 6.71 | 1024900.0 | 6.71 |
| 2020-06-19 | 7.23 | 6.65 | 7.13 | 6.68 | 2529300.0 | 6.68 |
| 2020-06-18 | 7.09 | 6.5 | 6.63 | 6.87 | 733700.0 | 6.87 |
| 2020-06-17 | 7.36 | 6.76 | 7.36 | 6.76 | 932600.0 | 6.76 |
| 2020-06-16 | 7.9 | 7.13 | 7.85 | 7.34 | 1952700.0 | 7.34 |
| 2020-06-15 | 7.3 | 6.41 | 6.48 | 7.23 | 1287700.0 | 7.23 |
| 2020-06-12 | 7.28 | 6.69 | 7.15 | 6.99 | 1246500.0 | 6.99 |
| 2020-06-11 | 7.17 | 6.2 | 6.79 | 6.59 | 2080200.0 | 6.59 |
| 2020-06-10 | 8.28 | 7.4 | 8.03 | 7.54 | 1378100.0 | 7.54 |
| 2020-06-09 | 8.5 | 7.98 | 8.15 | 8.23 | 1841200.0 | 8.23 |
| 2020-06-08 | 8.95 | 8.3 | 8.32 | 8.84 | 2204200.0 | 8.84 |
| 2020-06-05 | 8.1 | 7.52 | 7.65 | 7.83 | 2361400.0 | 7.83 |
| 2020-06-04 | 7.09 | 6.33 | 6.39 | 6.95 | 2080000.0 | 6.95 |
| 2020-06-03 | 6.72 | 6.4 | 6.6 | 6.44 | 2267900.0 | 6.44 |
| 2020-06-02 | 6.61 | 6.21 | 6.21 | 6.43 | 1801000.0 | 6.43 |
| 2020-06-01 | 6.53 | 6.08 | 6.48 | 6.16 | 2345400.0 | 6.16 |
| 2020-05-29 | 6.48 | 5.87 | 6.14 | 6.42 | 2604400.0 | 6.42 |
| 2020-05-28 | 6.64 | 6.03 | 6.14 | 6.29 | 2011900.0 | 6.29 |
| 2020-05-27 | 6.12 | 5.64 | 6.01 | 6.02 | 1493900.0 | 6.02 |
| 2020-05-26 | 5.89 | 5.48 | 5.5 | 5.85 | 2127600.0 | 5.85 |
| 2020-05-22 | 5.37 | 5.11 | 5.34 | 5.27 | 947400.0 | 5.27 |
| 2020-05-21 | 5.45 | 5.15 | 5.39 | 5.42 | 1365200.0 | 5.42 |
| 2020-05-20 | 5.54 | 5.15 | 5.17 | 5.36 | 1559000.0 | 5.36 |
| 2020-05-19 | 5.8 | 5.0 | 5.8 | 5.03 | 2220200.0 | 5.03 |
| 2020-05-18 | 5.78 | 4.89 | 5.0 | 5.76 | 2646700.0 | 5.76 |
| 2020-05-15 | 4.94 | 4.54 | 4.69 | 4.71 | 1445700.0 | 4.71 |
| 2020-05-14 | 5.25 | 4.32 | 4.54 | 4.77 | 2301200.0 | 4.77 |
| 2020-05-13 | 4.91 | 4.38 | 4.88 | 4.64 | 1799700.0 | 4.64 |
| 2020-05-12 | 5.21 | 4.47 | 4.76 | 4.88 | 2347200.0 | 4.88 |
| 2020-05-11 | 4.76 | 4.29 | 4.72 | 4.73 | 1631400.0 | 4.73 |
| 2020-05-08 | 4.8 | 4.32 | 4.56 | 4.72 | 1866100.0 | 4.72 |
| 2020-05-07 | 4.53 | 4.25 | 4.44 | 4.42 | 1127100.0 | 4.42 |
| 2020-05-06 | 4.8 | 4.17 | 4.75 | 4.23 | 1147500.0 | 4.23 |
| 2020-05-05 | 5.21 | 4.66 | 4.85 | 4.73 | 2699100.0 | 4.73 |
| 2020-05-04 | 4.62 | 3.95 | 4.05 | 4.58 | 2052700.0 | 4.58 |
| 2020-05-01 | 5.11 | 4.05 | 5.01 | 4.16 | 2792700.0 | 4.16 |
| 2020-04-30 | 5.6 | 4.65 | 5.6 | 5.14 | 2900000.0 | 5.14 |
| 2020-04-29 | 5.25 | 4.6 | 4.84 | 5.19 | 2040500.0 | 5.19 |
| 2020-04-28 | 4.69 | 4.31 | 4.36 | 4.59 | 1602200.0 | 4.59 |
| 2020-04-27 | 4.33 | 3.7 | 4.01 | 4.25 | 2818400.0 | 4.25 |
| 2020-04-24 | 4.98 | 4.08 | 4.56 | 4.46 | 3745000.0 | 4.46 |
| 2020-04-23 | 4.3 | 3.69 | 3.76 | 4.2 | 2366300.0 | 4.2 |
| 2020-04-22 | 3.71 | 3.49 | 3.56 | 3.63 | 1678100.0 | 3.63 |
| 2020-04-21 | 3.47 | 2.95 | 3.03 | 3.4 | 1494700.0 | 3.4 |
| 2020-04-20 | 3.51 | 3.06 | 3.22 | 3.2 | 1997900.0 | 3.2 |
| 2020-04-17 | 3.54 | 2.97 | 3.04 | 3.49 | 2530900.0 | 3.49 |
| 2020-04-16 | 3.42 | 2.91 | 3.37 | 2.91 | 1772700.0 | 2.91 |
| 2020-04-15 | 3.53 | 3.26 | 3.5 | 3.34 | 1072400.0 | 3.34 |
| 2020-04-14 | 3.98 | 3.57 | 3.85 | 3.77 | 1959200.0 | 3.77 |
| 2020-04-13 | 4.4 | 3.71 | 4.26 | 3.81 | 2253500.0 | 3.81 |
| 2020-04-09 | 4.45 | 3.76 | 4.1 | 4.11 | 2975400.0 | 4.11 |
| 2020-04-08 | 4.0 | 3.59 | 3.9 | 3.84 | 1500600.0 | 3.84 |
| 2020-04-07 | 4.05 | 3.5 | 3.68 | 3.72 | 3166400.0 | 3.72 |
| 2020-04-06 | 3.37 | 3.0 | 3.01 | 3.36 | 1730900.0 | 3.36 |
| 2020-04-03 | 3.25 | 2.68 | 3.12 | 2.84 | 2136500.0 | 2.84 |
| 2020-04-02 | 3.2 | 2.71 | 2.8 | 3.02 | 2334600.0 | 3.02 |
| 2020-04-01 | 2.93 | 2.45 | 2.85 | 2.74 | 3235200.0 | 2.74 |
| 2020-03-31 | 3.78 | 2.78 | 3.51 | 2.94 | 3103200.0 | 2.94 |
| 2020-03-30 | 3.7 | 3.25 | 3.58 | 3.47 | 2067300.0 | 3.47 |
| 2020-03-27 | 3.9 | 3.35 | 3.7 | 3.82 | 2504700.0 | 3.82 |
| 2020-03-26 | 4.12 | 3.43 | 3.91 | 3.85 | 2342800.0 | 3.85 |
| 2020-03-25 | 5.15 | 3.85 | 4.6 | 3.91 | 3665200.0 | 3.91 |
| 2020-03-24 | 4.21 | 3.11 | 3.24 | 4.18 | 2229000.0 | 4.18 |
| 2020-03-23 | 3.31 | 2.93 | 3.0 | 2.95 | 2220800.0 | 2.95 |
| 2020-03-20 | 3.49 | 2.87 | 3.08 | 2.89 | 4862300.0 | 2.89 |
| 2020-03-19 | 3.19 | 2.03 | 2.12 | 2.86 | 3792100.0 | 2.86 |
| 2020-03-18 | 2.44 | 2.01 | 2.09 | 2.08 | 3312600.0 | 2.08 |
| 2020-03-17 | 2.41 | 2.01 | 2.33 | 2.26 | 3811100.0 | 2.26 |
| 2020-03-16 | 3.25 | 2.24 | 3.03 | 2.33 | 4392400.0 | 2.33 |
| 2020-03-13 | 3.59 | 2.65 | 3.46 | 3.23 | 4395100.0 | 3.23 |
| 2020-03-12 | 3.43 | 3.01 | 3.22 | 3.15 | 5191700.0 | 3.15 |
| 2020-03-11 | 4.64 | 3.5 | 4.64 | 3.57 | 5192200.0 | 3.57 |
| 2020-03-10 | 5.34 | 4.32 | 5.31 | 4.57 | 5421200.0 | 4.57 |
| 2020-03-09 | 5.66 | 3.83 | 5.28 | 4.81 | 4779800.0 | 4.81 |
| 2020-03-06 | 9.16 | 8.15 | 8.87 | 8.17 | 1561300.0 | 8.17 |
| 2020-03-05 | 10.14 | 9.24 | 10.05 | 9.37 | 1775000.0 | 9.37 |
| 2020-03-04 | 10.81 | 10.0 | 10.8 | 10.38 | 1721000.0 | 10.38 |
| 2020-03-03 | 10.85 | 10.12 | 10.68 | 10.58 | 2318300.0 | 10.58 |
| 2020-03-02 | 10.76 | 10.1 | 10.76 | 10.73 | 1896100.0 | 10.73 |
| 2020-02-28 | 10.54 | 9.74 | 9.83 | 10.54 | 2208300.0 | 10.54 |
| 2020-02-27 | 10.72 | 10.06 | 10.51 | 10.23 | 1818700.0 | 10.23 |
| 2020-02-26 | 11.3 | 10.73 | 11.2 | 10.94 | 1635500.0 | 10.94 |
| 2020-02-25 | 13.69 | 11.05 | 13.5 | 11.11 | 2958800.0 | 11.11 |
| 2020-02-24 | 12.47 | 11.43 | 12.26 | 11.92 | 1494100.0 | 11.92 |
| 2020-02-21 | 13.36 | 12.38 | 13.32 | 12.97 | 1672300.0 | 12.97 |
| 2020-02-20 | 13.87 | 13.4 | 13.43 | 13.57 | 1138900.0 | 13.57 |
| 2020-02-19 | 13.58 | 13.09 | 13.39 | 13.39 | 1344400.0 | 13.39 |
| 2020-02-18 | 13.41 | 12.79 | 13.27 | 13.27 | 845500.0 | 13.27 |