| 名前 | PAE Incorporated Class A Common Stock |
| ティッカー | PAE |
| 国 | United States |
| 上場年 | 2018.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.95 | 8.55 | 8.87 | 8.62 | 451600.0 | 8.62 |
| 2021-02-12 | 8.9 | 8.73 | 8.9 | 8.84 | 277200.0 | 8.84 |
| 2021-02-11 | 9.28 | 8.83 | 9.25 | 8.9 | 833800.0 | 8.9 |
| 2021-02-10 | 9.39 | 9.17 | 9.31 | 9.22 | 1716200.0 | 9.22 |
| 2021-02-09 | 9.44 | 9.16 | 9.29 | 9.28 | 995800.0 | 9.28 |
| 2021-02-08 | 9.54 | 9.15 | 9.38 | 9.3 | 355600.0 | 9.3 |
| 2021-02-05 | 9.59 | 9.07 | 9.59 | 9.31 | 1157100.0 | 9.31 |
| 2021-02-04 | 9.59 | 9.15 | 9.37 | 9.49 | 252700.0 | 9.49 |
| 2021-02-03 | 9.3 | 8.98 | 9.0 | 9.26 | 231500.0 | 9.26 |
| 2021-02-02 | 9.1 | 8.46 | 8.66 | 9.07 | 253200.0 | 9.07 |
| 2021-02-01 | 8.55 | 8.27 | 8.35 | 8.49 | 200400.0 | 8.49 |
| 2021-01-29 | 8.85 | 8.27 | 8.61 | 8.3 | 293500.0 | 8.3 |
| 2021-01-28 | 8.95 | 8.58 | 8.95 | 8.69 | 274300.0 | 8.69 |
| 2021-01-27 | 9.35 | 8.8 | 9.19 | 8.82 | 388500.0 | 8.82 |
| 2021-01-26 | 9.75 | 9.39 | 9.75 | 9.43 | 396300.0 | 9.43 |
| 2021-01-25 | 9.67 | 9.21 | 9.35 | 9.5 | 658300.0 | 9.5 |
| 2021-01-22 | 9.36 | 8.89 | 8.89 | 9.35 | 320000.0 | 9.35 |
| 2021-01-21 | 9.35 | 8.99 | 9.3 | 9.03 | 344600.0 | 9.03 |
| 2021-01-20 | 9.5 | 9.2 | 9.34 | 9.33 | 518300.0 | 9.33 |
| 2021-01-19 | 9.49 | 9.2 | 9.43 | 9.25 | 426700.0 | 9.25 |
| 2021-01-15 | 9.51 | 9.19 | 9.4 | 9.35 | 377100.0 | 9.35 |
| 2021-01-14 | 9.75 | 9.18 | 9.18 | 9.5 | 460600.0 | 9.5 |
| 2021-01-13 | 9.46 | 8.85 | 9.46 | 9.16 | 1231800.0 | 9.16 |
| 2021-01-12 | 9.71 | 9.34 | 9.38 | 9.44 | 1241100.0 | 9.44 |
| 2021-01-11 | 9.31 | 9.1 | 9.16 | 9.29 | 345500.0 | 9.29 |
| 2021-01-08 | 9.27 | 9.08 | 9.27 | 9.24 | 170800.0 | 9.24 |
| 2021-01-07 | 9.35 | 9.1 | 9.34 | 9.22 | 214300.0 | 9.22 |
| 2021-01-06 | 9.49 | 9.0 | 9.09 | 9.35 | 668800.0 | 9.35 |
| 2021-01-05 | 9.16 | 8.82 | 9.03 | 8.86 | 251900.0 | 8.86 |
| 2021-01-04 | 9.43 | 8.96 | 9.23 | 9.02 | 282400.0 | 9.02 |
| 2020-12-31 | 9.21 | 8.94 | 9.12 | 9.18 | 158700.0 | 9.18 |
| 2020-12-30 | 9.41 | 8.93 | 9.26 | 9.09 | 378700.0 | 9.09 |
| 2020-12-29 | 9.51 | 9.18 | 9.43 | 9.24 | 226000.0 | 9.24 |
| 2020-12-28 | 9.71 | 9.2 | 9.43 | 9.4 | 338300.0 | 9.4 |
| 2020-12-24 | 8.95 | 8.63 | 8.9 | 8.68 | 100300.0 | 8.68 |
| 2020-12-23 | 9.4 | 8.69 | 9.0 | 8.85 | 228300.0 | 8.85 |
| 2020-12-22 | 9.04 | 8.83 | 8.93 | 8.92 | 242400.0 | 8.92 |
| 2020-12-21 | 9.26 | 8.87 | 9.17 | 8.91 | 268900.0 | 8.91 |
| 2020-12-18 | 9.51 | 9.15 | 9.32 | 9.3 | 909000.0 | 9.3 |
| 2020-12-17 | 9.52 | 9.16 | 9.43 | 9.26 | 222300.0 | 9.26 |
| 2020-12-16 | 10.2 | 9.3 | 10.0 | 9.41 | 382700.0 | 9.41 |
| 2020-12-15 | 9.52 | 9.24 | 9.48 | 9.49 | 236300.0 | 9.49 |
| 2020-12-14 | 9.63 | 9.29 | 9.63 | 9.36 | 327900.0 | 9.36 |
| 2020-12-11 | 9.89 | 9.41 | 9.67 | 9.5 | 323600.0 | 9.5 |
| 2020-12-10 | 9.83 | 9.28 | 9.33 | 9.81 | 228100.0 | 9.81 |
| 2020-12-09 | 9.92 | 9.15 | 9.6 | 9.36 | 294900.0 | 9.36 |
| 2020-12-08 | 9.69 | 9.31 | 9.4 | 9.55 | 162200.0 | 9.55 |
| 2020-12-07 | 9.87 | 9.29 | 9.87 | 9.5 | 317900.0 | 9.5 |
| 2020-12-04 | 10.14 | 9.52 | 9.73 | 9.82 | 351900.0 | 9.82 |
| 2020-12-03 | 9.74 | 9.47 | 9.73 | 9.53 | 215200.0 | 9.53 |
| 2020-12-02 | 9.91 | 9.43 | 9.71 | 9.68 | 247400.0 | 9.68 |
| 2020-12-01 | 10.69 | 9.39 | 10.69 | 9.71 | 237700.0 | 9.71 |
| 2020-11-30 | 9.76 | 9.45 | 9.57 | 9.61 | 420500.0 | 9.61 |
| 2020-11-27 | 9.82 | 9.53 | 9.62 | 9.69 | 110700.0 | 9.69 |
| 2020-11-25 | 10.0 | 9.58 | 9.77 | 9.63 | 258200.0 | 9.63 |
| 2020-11-24 | 9.99 | 9.42 | 9.98 | 9.86 | 417900.0 | 9.86 |
| 2020-11-23 | 9.84 | 9.6 | 9.75 | 9.75 | 274200.0 | 9.75 |
| 2020-11-20 | 9.88 | 9.45 | 9.48 | 9.7 | 334900.0 | 9.7 |
| 2020-11-19 | 9.9 | 9.41 | 9.55 | 9.61 | 355500.0 | 9.61 |
| 2020-11-18 | 9.86 | 9.52 | 9.76 | 9.6 | 485300.0 | 9.6 |
| 2020-11-17 | 9.7 | 9.36 | 9.4 | 9.67 | 412800.0 | 9.67 |
| 2020-11-16 | 9.71 | 9.32 | 9.59 | 9.5 | 294800.0 | 9.5 |
| 2020-11-13 | 9.5 | 9.14 | 9.31 | 9.36 | 195200.0 | 9.36 |
| 2020-11-12 | 9.27 | 8.94 | 9.1 | 9.08 | 178800.0 | 9.08 |
| 2020-11-11 | 9.42 | 8.94 | 9.3 | 9.16 | 205900.0 | 9.16 |
| 2020-11-10 | 9.45 | 8.35 | 8.86 | 9.2 | 393100.0 | 9.2 |
| 2020-11-09 | 9.9 | 8.63 | 9.05 | 8.68 | 645500.0 | 8.68 |
| 2020-11-06 | 8.71 | 8.35 | 8.43 | 8.43 | 304100.0 | 8.43 |
| 2020-11-05 | 8.49 | 8.01 | 8.26 | 8.43 | 279100.0 | 8.43 |
| 2020-11-04 | 8.56 | 8.15 | 8.45 | 8.22 | 267700.0 | 8.22 |
| 2020-11-03 | 8.71 | 8.35 | 8.46 | 8.65 | 139600.0 | 8.65 |
| 2020-11-02 | 8.58 | 7.98 | 8.06 | 8.29 | 307100.0 | 8.29 |
| 2020-10-30 | 8.29 | 7.87 | 8.19 | 7.92 | 266400.0 | 7.92 |
| 2020-10-29 | 8.65 | 8.16 | 8.56 | 8.23 | 160800.0 | 8.23 |
| 2020-10-28 | 9.12 | 8.61 | 8.94 | 8.61 | 170500.0 | 8.61 |
| 2020-10-27 | 9.52 | 8.96 | 9.14 | 9.11 | 145900.0 | 9.11 |
| 2020-10-26 | 9.47 | 8.93 | 9.25 | 9.19 | 226300.0 | 9.19 |
| 2020-10-23 | 9.63 | 9.28 | 9.53 | 9.31 | 249800.0 | 9.31 |
| 2020-10-22 | 9.54 | 9.2 | 9.3 | 9.5 | 298100.0 | 9.5 |
| 2020-10-21 | 9.35 | 9.18 | 9.35 | 9.26 | 120800.0 | 9.26 |
| 2020-10-20 | 9.46 | 9.21 | 9.42 | 9.33 | 183400.0 | 9.33 |
| 2020-10-19 | 9.5 | 9.25 | 9.43 | 9.31 | 167100.0 | 9.31 |
| 2020-10-16 | 9.45 | 9.25 | 9.28 | 9.36 | 216500.0 | 9.36 |
| 2020-10-15 | 9.58 | 8.98 | 9.14 | 9.33 | 201500.0 | 9.33 |
| 2020-10-14 | 9.56 | 9.11 | 9.36 | 9.21 | 163400.0 | 9.21 |
| 2020-10-13 | 9.61 | 9.27 | 9.42 | 9.4 | 80700.0 | 9.4 |
| 2020-10-12 | 9.66 | 9.05 | 9.24 | 9.52 | 147000.0 | 9.52 |
| 2020-10-09 | 9.33 | 8.96 | 9.28 | 9.25 | 216000.0 | 9.25 |
| 2020-10-08 | 9.75 | 9.13 | 9.42 | 9.15 | 274700.0 | 9.15 |
| 2020-10-07 | 9.57 | 9.21 | 9.27 | 9.26 | 351700.0 | 9.26 |
| 2020-10-06 | 10.0 | 9.14 | 9.95 | 9.16 | 199100.0 | 9.16 |
| 2020-10-05 | 9.95 | 9.4 | 9.43 | 9.92 | 346900.0 | 9.92 |
| 2020-10-02 | 9.5 | 8.52 | 8.65 | 9.36 | 256800.0 | 9.36 |
| 2020-10-01 | 8.85 | 8.43 | 8.53 | 8.83 | 349500.0 | 8.83 |
| 2020-09-30 | 8.99 | 8.35 | 8.52 | 8.5 | 179900.0 | 8.5 |
| 2020-09-29 | 8.96 | 8.28 | 8.54 | 8.51 | 104500.0 | 8.51 |
| 2020-09-28 | 9.33 | 8.33 | 8.48 | 8.53 | 150100.0 | 8.53 |
| 2020-09-25 | 8.59 | 8.3 | 8.39 | 8.44 | 182600.0 | 8.44 |
| 2020-09-24 | 8.48 | 7.89 | 8.17 | 8.41 | 307500.0 | 8.41 |
| 2020-09-23 | 9.09 | 8.09 | 8.34 | 8.14 | 379400.0 | 8.14 |
| 2020-09-22 | 8.73 | 8.37 | 8.63 | 8.42 | 379500.0 | 8.42 |
| 2020-09-21 | 9.47 | 8.53 | 9.43 | 8.62 | 394900.0 | 8.62 |
| 2020-09-18 | 9.98 | 9.55 | 9.87 | 9.63 | 2890200.0 | 9.63 |
| 2020-09-17 | 10.0 | 9.65 | 9.8 | 9.7 | 305900.0 | 9.7 |
| 2020-09-16 | 10.16 | 9.9 | 9.97 | 9.91 | 435300.0 | 9.91 |
| 2020-09-15 | 10.0 | 9.75 | 10.0 | 9.94 | 492300.0 | 9.94 |
| 2020-09-14 | 10.02 | 9.25 | 9.37 | 9.97 | 713300.0 | 9.97 |
| 2020-09-11 | 9.25 | 9.02 | 9.12 | 9.19 | 363600.0 | 9.19 |
| 2020-09-10 | 9.08 | 8.84 | 8.89 | 9.01 | 278300.0 | 9.01 |
| 2020-09-09 | 9.17 | 8.86 | 9.02 | 8.91 | 200600.0 | 8.91 |
| 2020-09-08 | 9.11 | 8.54 | 8.94 | 8.99 | 259000.0 | 8.99 |
| 2020-09-04 | 9.2 | 8.86 | 9.18 | 8.96 | 125400.0 | 8.96 |
| 2020-09-03 | 9.27 | 8.85 | 9.13 | 9.04 | 240700.0 | 9.04 |
| 2020-09-02 | 9.24 | 8.65 | 8.85 | 9.15 | 279800.0 | 9.15 |
| 2020-09-01 | 9.11 | 8.68 | 8.77 | 8.9 | 230000.0 | 8.9 |
| 2020-08-31 | 9.19 | 8.79 | 9.19 | 8.84 | 292300.0 | 8.84 |
| 2020-08-28 | 9.3 | 8.97 | 9.13 | 9.25 | 124300.0 | 9.25 |
| 2020-08-27 | 9.11 | 8.89 | 8.92 | 9.06 | 74000.0 | 9.06 |
| 2020-08-26 | 8.94 | 8.68 | 8.79 | 8.91 | 108900.0 | 8.91 |
| 2020-08-25 | 9.57 | 8.76 | 9.4 | 8.84 | 360000.0 | 8.84 |
| 2020-08-24 | 10.24 | 9.1 | 10.09 | 9.19 | 187900.0 | 9.19 |
| 2020-08-21 | 9.38 | 9.01 | 9.24 | 9.34 | 154400.0 | 9.34 |
| 2020-08-20 | 9.4 | 9.07 | 9.15 | 9.24 | 172100.0 | 9.24 |
| 2020-08-19 | 9.33 | 8.97 | 9.16 | 9.26 | 165200.0 | 9.26 |
| 2020-08-18 | 9.49 | 9.11 | 9.3 | 9.2 | 237100.0 | 9.2 |
| 2020-08-17 | 9.3 | 8.9 | 8.9 | 9.22 | 249800.0 | 9.22 |
| 2020-08-14 | 8.99 | 8.44 | 8.46 | 8.94 | 114700.0 | 8.94 |
| 2020-08-13 | 8.64 | 8.09 | 8.5 | 8.53 | 112500.0 | 8.53 |
| 2020-08-12 | 8.66 | 8.38 | 8.57 | 8.52 | 338500.0 | 8.52 |
| 2020-08-11 | 8.73 | 8.45 | 8.56 | 8.45 | 359800.0 | 8.45 |
| 2020-08-10 | 8.73 | 8.42 | 8.54 | 8.5 | 272800.0 | 8.5 |
| 2020-08-07 | 8.87 | 8.5 | 8.7 | 8.53 | 351600.0 | 8.53 |
| 2020-08-06 | 9.0 | 8.45 | 9.0 | 8.68 | 414500.0 | 8.68 |
| 2020-08-05 | 8.75 | 8.26 | 8.5 | 8.67 | 268300.0 | 8.67 |
| 2020-08-04 | 8.41 | 8.06 | 8.14 | 8.41 | 451500.0 | 8.41 |
| 2020-08-03 | 8.23 | 7.9 | 7.93 | 8.12 | 478400.0 | 8.12 |
| 2020-07-31 | 8.09 | 7.82 | 8.04 | 7.88 | 343000.0 | 7.88 |
| 2020-07-30 | 8.19 | 7.92 | 8.1 | 8.04 | 233500.0 | 8.04 |
| 2020-07-29 | 8.42 | 8.03 | 8.35 | 8.21 | 218100.0 | 8.21 |
| 2020-07-28 | 8.47 | 8.2 | 8.34 | 8.32 | 175300.0 | 8.32 |
| 2020-07-27 | 8.37 | 8.04 | 8.33 | 8.35 | 253300.0 | 8.35 |
| 2020-07-24 | 8.66 | 8.27 | 8.63 | 8.33 | 279600.0 | 8.33 |
| 2020-07-23 | 8.99 | 8.65 | 8.81 | 8.68 | 176500.0 | 8.68 |
| 2020-07-22 | 9.03 | 8.68 | 8.78 | 8.85 | 290000.0 | 8.85 |
| 2020-07-21 | 9.01 | 8.52 | 8.76 | 8.81 | 213700.0 | 8.81 |
| 2020-07-20 | 8.81 | 8.09 | 8.46 | 8.77 | 688000.0 | 8.77 |
| 2020-07-17 | 8.91 | 8.41 | 8.77 | 8.5 | 542300.0 | 8.5 |
| 2020-07-16 | 9.32 | 8.82 | 9.1 | 8.86 | 651700.0 | 8.86 |
| 2020-07-15 | 9.67 | 9.09 | 9.35 | 9.16 | 987900.0 | 9.16 |
| 2020-07-14 | 9.4 | 8.99 | 9.26 | 9.17 | 444300.0 | 9.17 |
| 2020-07-13 | 9.97 | 9.23 | 9.74 | 9.3 | 379700.0 | 9.3 |
| 2020-07-10 | 9.65 | 9.19 | 9.23 | 9.64 | 554400.0 | 9.64 |
| 2020-07-09 | 9.61 | 9.1 | 9.61 | 9.28 | 675900.0 | 9.28 |
| 2020-07-08 | 9.64 | 9.35 | 9.4 | 9.59 | 403500.0 | 9.59 |
| 2020-07-07 | 9.81 | 9.37 | 9.64 | 9.41 | 622500.0 | 9.41 |
| 2020-07-06 | 9.98 | 9.65 | 9.89 | 9.71 | 489000.0 | 9.71 |
| 2020-07-02 | 10.1 | 9.6 | 9.65 | 9.74 | 468900.0 | 9.74 |
| 2020-07-01 | 9.75 | 9.02 | 9.54 | 9.52 | 616300.0 | 9.52 |
| 2020-06-30 | 9.75 | 9.14 | 9.29 | 9.56 | 766100.0 | 9.56 |
| 2020-06-29 | 9.63 | 9.18 | 9.25 | 9.3 | 1275500.0 | 9.3 |
| 2020-06-26 | 10.05 | 8.94 | 10.0 | 9.23 | 9011100.0 | 9.23 |
| 2020-06-25 | 11.06 | 9.82 | 10.82 | 10.06 | 1194400.0 | 10.06 |
| 2020-06-24 | 10.97 | 10.29 | 10.86 | 10.83 | 893200.0 | 10.83 |
| 2020-06-23 | 11.29 | 10.77 | 11.18 | 10.88 | 1207900.0 | 10.88 |
| 2020-06-22 | 11.37 | 10.91 | 11.19 | 11.08 | 1259400.0 | 11.08 |
| 2020-06-19 | 11.44 | 10.6 | 10.61 | 11.24 | 4703100.0 | 11.24 |
| 2020-06-18 | 10.77 | 10.31 | 10.69 | 10.49 | 1312100.0 | 10.49 |
| 2020-06-17 | 11.32 | 9.65 | 11.29 | 10.66 | 1549400.0 | 10.66 |
| 2020-06-16 | 11.58 | 10.62 | 11.28 | 10.65 | 741600.0 | 10.65 |
| 2020-06-15 | 11.01 | 10.36 | 10.42 | 10.72 | 1269400.0 | 10.72 |
| 2020-06-12 | 10.83 | 10.13 | 10.24 | 10.55 | 702700.0 | 10.55 |
| 2020-06-11 | 10.51 | 9.86 | 10.5 | 9.97 | 431700.0 | 9.97 |
| 2020-06-10 | 11.25 | 10.76 | 11.03 | 10.78 | 565000.0 | 10.78 |
| 2020-06-09 | 11.24 | 10.67 | 11.21 | 11.04 | 613500.0 | 11.04 |
| 2020-06-08 | 11.32 | 10.96 | 11.09 | 11.17 | 647700.0 | 11.17 |
| 2020-06-05 | 11.25 | 10.8 | 10.82 | 10.98 | 506500.0 | 10.98 |
| 2020-06-04 | 10.87 | 10.2 | 10.48 | 10.72 | 590800.0 | 10.72 |
| 2020-06-03 | 10.5 | 9.83 | 10.13 | 10.5 | 489500.0 | 10.5 |
| 2020-06-02 | 10.03 | 9.62 | 9.77 | 10.0 | 399900.0 | 10.0 |
| 2020-06-01 | 9.89 | 9.3 | 9.41 | 9.71 | 602700.0 | 9.71 |
| 2020-05-29 | 9.44 | 9.05 | 9.44 | 9.4 | 879300.0 | 9.4 |
| 2020-05-28 | 9.48 | 9.16 | 9.25 | 9.27 | 233400.0 | 9.27 |
| 2020-05-27 | 9.55 | 9.06 | 9.37 | 9.19 | 336600.0 | 9.19 |
| 2020-05-26 | 9.75 | 9.33 | 9.55 | 9.34 | 388500.0 | 9.34 |
| 2020-05-22 | 9.49 | 9.29 | 9.39 | 9.41 | 248900.0 | 9.41 |
| 2020-05-21 | 9.84 | 9.31 | 9.61 | 9.55 | 364100.0 | 9.55 |
| 2020-05-20 | 10.47 | 9.57 | 10.3 | 9.69 | 1119200.0 | 9.69 |
| 2020-05-19 | 10.01 | 9.37 | 9.44 | 9.7 | 999600.0 | 9.7 |
| 2020-05-18 | 9.75 | 9.2 | 9.31 | 9.45 | 394200.0 | 9.45 |
| 2020-05-15 | 9.94 | 9.05 | 9.94 | 9.1 | 309300.0 | 9.1 |
| 2020-05-14 | 9.34 | 8.53 | 9.09 | 9.13 | 188800.0 | 9.13 |
| 2020-05-13 | 9.51 | 8.85 | 9.51 | 9.28 | 382000.0 | 9.28 |
| 2020-05-12 | 9.63 | 9.25 | 9.25 | 9.41 | 292200.0 | 9.41 |
| 2020-05-11 | 9.55 | 9.28 | 9.41 | 9.38 | 906800.0 | 9.38 |
| 2020-05-08 | 9.55 | 9.0 | 9.07 | 9.46 | 723100.0 | 9.46 |
| 2020-05-07 | 9.37 | 8.5 | 8.78 | 8.98 | 789600.0 | 8.98 |
| 2020-05-06 | 8.82 | 8.31 | 8.31 | 8.5 | 326700.0 | 8.5 |
| 2020-05-05 | 8.58 | 8.16 | 8.58 | 8.3 | 383300.0 | 8.3 |
| 2020-05-04 | 8.22 | 7.9 | 8.0 | 7.94 | 501800.0 | 7.94 |
| 2020-05-01 | 8.52 | 8.03 | 8.43 | 8.04 | 224600.0 | 8.04 |
| 2020-04-30 | 8.7 | 8.01 | 8.36 | 8.49 | 217500.0 | 8.49 |
| 2020-04-29 | 8.7 | 8.1 | 8.1 | 8.37 | 227800.0 | 8.37 |
| 2020-04-28 | 8.57 | 7.8 | 8.19 | 7.97 | 232500.0 | 7.97 |
| 2020-04-27 | 8.26 | 7.8 | 7.9 | 8.08 | 505700.0 | 8.08 |
| 2020-04-24 | 8.13 | 7.3 | 7.5 | 7.86 | 186200.0 | 7.86 |
| 2020-04-23 | 7.58 | 7.21 | 7.36 | 7.49 | 283600.0 | 7.49 |
| 2020-04-22 | 7.36 | 6.93 | 7.06 | 7.3 | 245800.0 | 7.3 |
| 2020-04-21 | 7.35 | 6.88 | 7.16 | 6.98 | 206200.0 | 6.98 |
| 2020-04-20 | 7.36 | 6.29 | 6.62 | 7.25 | 441000.0 | 7.25 |
| 2020-04-17 | 6.97 | 6.48 | 6.48 | 6.66 | 377300.0 | 6.66 |
| 2020-04-16 | 7.01 | 6.26 | 6.44 | 6.37 | 866500.0 | 6.37 |
| 2020-04-15 | 7.17 | 6.35 | 6.52 | 6.43 | 507100.0 | 6.43 |
| 2020-04-14 | 7.32 | 6.67 | 6.89 | 6.73 | 770100.0 | 6.73 |
| 2020-04-13 | 6.87 | 6.42 | 6.75 | 6.8 | 543300.0 | 6.8 |
| 2020-04-09 | 6.98 | 6.59 | 6.65 | 6.75 | 743000.0 | 6.75 |
| 2020-04-08 | 6.73 | 6.18 | 6.39 | 6.54 | 710900.0 | 6.54 |
| 2020-04-07 | 6.77 | 6.15 | 6.61 | 6.3 | 1343000.0 | 6.3 |
| 2020-04-06 | 6.86 | 6.35 | 6.63 | 6.5 | 459200.0 | 6.5 |
| 2020-04-03 | 6.58 | 6.04 | 6.37 | 6.48 | 465900.0 | 6.48 |
| 2020-04-02 | 6.66 | 6.29 | 6.49 | 6.37 | 374500.0 | 6.37 |
| 2020-04-01 | 6.79 | 6.25 | 6.29 | 6.52 | 648500.0 | 6.52 |
| 2020-03-31 | 7.0 | 6.35 | 6.96 | 6.49 | 710900.0 | 6.49 |
| 2020-03-30 | 7.08 | 6.7 | 6.9 | 6.94 | 374100.0 | 6.94 |
| 2020-03-27 | 6.95 | 6.22 | 6.82 | 6.92 | 257300.0 | 6.92 |
| 2020-03-26 | 7.04 | 6.45 | 6.45 | 6.95 | 1006100.0 | 6.95 |
| 2020-03-25 | 6.93 | 6.05 | 6.31 | 6.42 | 805800.0 | 6.42 |
| 2020-03-24 | 7.25 | 6.03 | 6.49 | 6.31 | 328700.0 | 6.31 |
| 2020-03-23 | 6.5 | 5.59 | 6.14 | 6.42 | 1014500.0 | 6.42 |
| 2020-03-20 | 6.76 | 5.05 | 5.17 | 6.12 | 1761400.0 | 6.12 |
| 2020-03-19 | 5.14 | 3.35 | 3.39 | 5.0 | 732100.0 | 5.0 |
| 2020-03-18 | 4.71 | 3.1 | 4.52 | 3.45 | 2183800.0 | 3.45 |
| 2020-03-17 | 5.22 | 4.38 | 5.22 | 4.85 | 1571300.0 | 4.85 |
| 2020-03-16 | 6.55 | 4.85 | 5.81 | 5.1 | 4369700.0 | 5.1 |
| 2020-03-13 | 7.95 | 5.75 | 7.66 | 6.0 | 5813600.0 | 6.0 |
| 2020-03-12 | 9.03 | 6.76 | 9.03 | 7.55 | 1237700.0 | 7.55 |
| 2020-03-11 | 10.6 | 8.46 | 10.13 | 9.41 | 652500.0 | 9.41 |
| 2020-03-10 | 10.06 | 8.9 | 9.83 | 9.93 | 1000700.0 | 9.93 |
| 2020-03-09 | 10.21 | 9.58 | 10.21 | 9.79 | 1806900.0 | 9.79 |
| 2020-03-06 | 10.75 | 10.3 | 10.58 | 10.6 | 523500.0 | 10.6 |
| 2020-03-05 | 10.92 | 10.5 | 10.92 | 10.75 | 752200.0 | 10.75 |
| 2020-03-04 | 11.03 | 10.75 | 10.76 | 10.95 | 709500.0 | 10.95 |
| 2020-03-03 | 10.89 | 10.0 | 10.76 | 10.64 | 765200.0 | 10.64 |
| 2020-03-02 | 11.03 | 10.65 | 10.89 | 10.75 | 675100.0 | 10.75 |
| 2020-02-28 | 11.0 | 10.1 | 10.53 | 10.95 | 1039900.0 | 10.95 |
| 2020-02-27 | 11.26 | 10.76 | 11.22 | 10.93 | 756800.0 | 10.93 |
| 2020-02-26 | 11.65 | 11.28 | 11.58 | 11.33 | 954800.0 | 11.33 |
| 2020-02-25 | 11.65 | 11.34 | 11.34 | 11.41 | 635900.0 | 11.41 |
| 2020-02-24 | 11.62 | 11.05 | 11.58 | 11.5 | 653900.0 | 11.5 |
| 2020-02-21 | 11.8 | 11.29 | 11.29 | 11.7 | 343000.0 | 11.7 |
| 2020-02-20 | 11.75 | 11.61 | 11.61 | 11.61 | 880600.0 | 11.61 |
| 2020-02-19 | 11.75 | 11.63 | 11.63 | 11.71 | 131900.0 | 11.71 |
| 2020-02-18 | 12.76 | 11.29 | 11.29 | 11.66 | 1844600.0 | 11.66 |