| 名前 | Plains GP Holdings L.P. Class A Units representing Limited Partner Interests |
| ティッカー | PAGP |
| 国 | United States |
| 上場年 | nan |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.93 | 8.71 | 8.81 | 8.84 | 2810200.0 | 8.84 |
| 2021-02-12 | 8.66 | 8.34 | 8.39 | 8.56 | 2985100.0 | 8.56 |
| 2021-02-11 | 8.64 | 8.3 | 8.52 | 8.37 | 3655200.0 | 8.37 |
| 2021-02-10 | 8.94 | 8.48 | 8.9 | 8.52 | 6724300.0 | 8.52 |
| 2021-02-09 | 9.49 | 9.16 | 9.48 | 9.36 | 2616200.0 | 9.36 |
| 2021-02-08 | 9.49 | 9.12 | 9.15 | 9.48 | 4741400.0 | 9.48 |
| 2021-02-05 | 9.21 | 8.95 | 9.07 | 8.98 | 3114800.0 | 8.98 |
| 2021-02-04 | 9.06 | 8.82 | 8.94 | 8.92 | 3464000.0 | 8.92 |
| 2021-02-03 | 9.15 | 8.74 | 8.86 | 8.83 | 5454100.0 | 8.83 |
| 2021-02-02 | 9.21 | 8.75 | 8.88 | 8.85 | 3915900.0 | 8.85 |
| 2021-02-01 | 8.94 | 8.58 | 8.79 | 8.65 | 2481000.0 | 8.65 |
| 2021-01-29 | 9.07 | 8.52 | 8.91 | 8.64 | 2558400.0 | 8.64 |
| 2021-01-28 | 9.05 | 8.69 | 8.89 | 8.95 | 2345800.0 | 8.95 |
| 2021-01-27 | 9.24 | 8.86 | 9.12 | 8.88 | 2573000.0 | 8.7 |
| 2021-01-26 | 9.68 | 9.26 | 9.52 | 9.3 | 4911700.0 | 9.11 |
| 2021-01-25 | 9.45 | 9.03 | 9.43 | 9.41 | 2942200.0 | 9.22 |
| 2021-01-22 | 9.45 | 9.09 | 9.16 | 9.44 | 3175200.0 | 9.25 |
| 2021-01-21 | 10.22 | 9.19 | 10.21 | 9.42 | 4715300.0 | 9.23 |
| 2021-01-20 | 10.65 | 10.04 | 10.65 | 10.13 | 2046800.0 | 9.92 |
| 2021-01-19 | 10.86 | 10.29 | 10.68 | 10.45 | 1881000.0 | 10.24 |
| 2021-01-15 | 10.77 | 10.26 | 10.73 | 10.65 | 3764000.0 | 10.43 |
| 2021-01-14 | 10.85 | 10.6 | 10.71 | 10.83 | 2607000.0 | 10.61 |
| 2021-01-13 | 10.73 | 10.4 | 10.73 | 10.58 | 3443900.0 | 10.37 |
| 2021-01-12 | 10.64 | 9.93 | 9.95 | 10.56 | 2428500.0 | 10.35 |
| 2021-01-11 | 9.95 | 9.41 | 9.56 | 9.88 | 1980400.0 | 9.68 |
| 2021-01-08 | 10.19 | 9.71 | 10.07 | 9.77 | 2483300.0 | 9.57 |
| 2021-01-07 | 10.12 | 9.57 | 9.64 | 10.05 | 3103500.0 | 9.85 |
| 2021-01-06 | 9.64 | 8.83 | 9.18 | 9.54 | 4034500.0 | 9.35 |
| 2021-01-05 | 9.46 | 8.56 | 8.56 | 9.03 | 2590500.0 | 8.85 |
| 2021-01-04 | 8.76 | 8.29 | 8.53 | 8.51 | 2566800.0 | 8.34 |
| 2020-12-31 | 8.61 | 8.43 | 8.51 | 8.45 | 1836100.0 | 8.28 |
| 2020-12-30 | 8.85 | 8.51 | 8.71 | 8.54 | 2785300.0 | 8.37 |
| 2020-12-29 | 8.97 | 8.62 | 8.9 | 8.73 | 3007800.0 | 8.55 |
| 2020-12-28 | 9.3 | 8.82 | 9.13 | 8.89 | 3042100.0 | 8.71 |
| 2020-12-24 | 9.36 | 8.98 | 9.3 | 9.12 | 2006500.0 | 8.94 |
| 2020-12-23 | 9.35 | 8.99 | 9.08 | 9.24 | 4365900.0 | 9.05 |
| 2020-12-22 | 9.12 | 8.6 | 8.87 | 8.97 | 2525400.0 | 8.79 |
| 2020-12-21 | 8.94 | 8.56 | 8.72 | 8.83 | 4243900.0 | 8.65 |
| 2020-12-18 | 9.18 | 8.86 | 9.07 | 9.04 | 3381000.0 | 8.86 |
| 2020-12-17 | 9.17 | 8.84 | 9.13 | 9.04 | 2828000.0 | 8.86 |
| 2020-12-16 | 9.25 | 8.95 | 9.25 | 9.03 | 1919600.0 | 8.85 |
| 2020-12-15 | 9.26 | 8.73 | 8.93 | 9.16 | 2939400.0 | 8.97 |
| 2020-12-14 | 9.45 | 8.62 | 9.15 | 8.87 | 3734500.0 | 8.69 |
| 2020-12-11 | 9.26 | 8.89 | 9.12 | 9.07 | 2332300.0 | 8.89 |
| 2020-12-10 | 9.27 | 8.77 | 8.84 | 9.14 | 3368300.0 | 8.95 |
| 2020-12-09 | 9.44 | 8.68 | 9.28 | 8.9 | 3709400.0 | 8.72 |
| 2020-12-08 | 9.7 | 9.14 | 9.33 | 9.21 | 5488700.0 | 9.02 |
| 2020-12-07 | 9.7 | 9.24 | 9.63 | 9.44 | 3861500.0 | 9.25 |
| 2020-12-04 | 9.85 | 9.23 | 9.31 | 9.75 | 5866800.0 | 9.55 |
| 2020-12-03 | 9.29 | 8.34 | 8.49 | 9.13 | 5739200.0 | 8.94 |
| 2020-12-02 | 8.5 | 7.96 | 7.97 | 8.37 | 3349500.0 | 8.2 |
| 2020-12-01 | 8.35 | 8.0 | 8.19 | 8.08 | 2255500.0 | 7.92 |
| 2020-11-30 | 8.28 | 7.84 | 8.18 | 7.93 | 5245900.0 | 7.77 |
| 2020-11-27 | 8.6 | 8.29 | 8.6 | 8.29 | 2175000.0 | 8.12 |
| 2020-11-25 | 8.77 | 8.41 | 8.59 | 8.63 | 4492000.0 | 8.46 |
| 2020-11-24 | 9.07 | 8.56 | 8.75 | 8.72 | 4153700.0 | 8.54 |
| 2020-11-23 | 8.56 | 8.1 | 8.1 | 8.44 | 4177000.0 | 8.27 |
| 2020-11-20 | 8.23 | 7.86 | 8.15 | 7.99 | 5032000.0 | 7.83 |
| 2020-11-19 | 8.26 | 7.83 | 8.13 | 8.23 | 4551100.0 | 8.06 |
| 2020-11-18 | 8.68 | 8.24 | 8.52 | 8.25 | 6408200.0 | 8.08 |
| 2020-11-17 | 8.47 | 7.89 | 8.06 | 8.46 | 3487700.0 | 8.29 |
| 2020-11-16 | 8.33 | 7.92 | 8.11 | 8.22 | 3616300.0 | 8.05 |
| 2020-11-13 | 7.81 | 7.53 | 7.6 | 7.76 | 2363700.0 | 7.6 |
| 2020-11-12 | 7.75 | 7.32 | 7.45 | 7.48 | 2037700.0 | 7.33 |
| 2020-11-11 | 7.79 | 7.45 | 7.68 | 7.61 | 2377400.0 | 7.46 |
| 2020-11-10 | 7.75 | 7.26 | 7.55 | 7.67 | 5669900.0 | 7.51 |
| 2020-11-09 | 7.75 | 7.15 | 7.49 | 7.43 | 5459500.0 | 7.28 |
| 2020-11-06 | 7.17 | 6.7 | 7.03 | 6.7 | 3050700.0 | 6.56 |
| 2020-11-05 | 7.25 | 6.92 | 6.95 | 7.08 | 4387900.0 | 6.94 |
| 2020-11-04 | 7.01 | 6.63 | 6.7 | 6.89 | 4165100.0 | 6.75 |
| 2020-11-03 | 7.05 | 6.6 | 7.01 | 6.72 | 4081800.0 | 6.58 |
| 2020-11-02 | 6.64 | 6.34 | 6.48 | 6.6 | 2697100.0 | 6.47 |
| 2020-10-30 | 6.45 | 6.0 | 6.27 | 6.39 | 4085300.0 | 6.26 |
| 2020-10-29 | 6.3 | 5.78 | 6.01 | 6.29 | 4513500.0 | 6.16 |
| 2020-10-28 | 6.52 | 6.16 | 6.5 | 6.22 | 5354400.0 | 5.92 |
| 2020-10-27 | 6.75 | 6.5 | 6.67 | 6.63 | 2640700.0 | 6.31 |
| 2020-10-26 | 6.98 | 6.58 | 6.92 | 6.69 | 2917700.0 | 6.36 |
| 2020-10-23 | 7.21 | 6.93 | 7.17 | 7.03 | 4403300.0 | 6.69 |
| 2020-10-22 | 7.11 | 6.67 | 6.67 | 7.1 | 2673700.0 | 6.75 |
| 2020-10-21 | 6.8 | 6.63 | 6.79 | 6.68 | 2177700.0 | 6.36 |
| 2020-10-20 | 6.93 | 6.72 | 6.84 | 6.76 | 3959800.0 | 6.43 |
| 2020-10-19 | 6.95 | 6.7 | 6.87 | 6.73 | 3110400.0 | 6.4 |
| 2020-10-16 | 7.07 | 6.79 | 7.01 | 6.84 | 1868800.0 | 6.51 |
| 2020-10-15 | 7.03 | 6.74 | 6.91 | 6.99 | 3413800.0 | 6.65 |
| 2020-10-14 | 7.28 | 6.92 | 7.01 | 7.08 | 2858600.0 | 6.74 |
| 2020-10-13 | 7.09 | 6.62 | 6.71 | 6.92 | 4480200.0 | 6.58 |
| 2020-10-12 | 6.8 | 6.56 | 6.74 | 6.69 | 2399900.0 | 6.36 |
| 2020-10-09 | 6.89 | 6.59 | 6.78 | 6.68 | 3469500.0 | 6.36 |
| 2020-10-08 | 6.66 | 5.96 | 5.99 | 6.64 | 4953600.0 | 6.32 |
| 2020-10-07 | 6.04 | 5.79 | 5.98 | 5.95 | 2889200.0 | 5.66 |
| 2020-10-06 | 6.6 | 5.89 | 6.51 | 5.92 | 4700500.0 | 5.63 |
| 2020-10-05 | 6.42 | 6.11 | 6.23 | 6.4 | 2100200.0 | 6.09 |
| 2020-10-02 | 6.18 | 5.92 | 5.93 | 6.12 | 2311500.0 | 5.82 |
| 2020-10-01 | 6.22 | 5.98 | 6.03 | 6.16 | 3028400.0 | 5.86 |
| 2020-09-30 | 6.3 | 5.97 | 6.14 | 6.09 | 3067700.0 | 5.79 |
| 2020-09-29 | 6.19 | 5.93 | 6.07 | 6.11 | 2907000.0 | 5.81 |
| 2020-09-28 | 6.2 | 5.85 | 5.92 | 6.11 | 3866500.0 | 5.81 |
| 2020-09-25 | 5.82 | 5.55 | 5.75 | 5.8 | 2931500.0 | 5.52 |
| 2020-09-24 | 5.83 | 5.46 | 5.78 | 5.65 | 4913900.0 | 5.38 |
| 2020-09-23 | 6.33 | 5.77 | 6.27 | 5.78 | 2836200.0 | 5.5 |
| 2020-09-22 | 6.74 | 6.25 | 6.53 | 6.25 | 2758200.0 | 5.95 |
| 2020-09-21 | 6.66 | 6.41 | 6.61 | 6.52 | 2337200.0 | 6.2 |
| 2020-09-18 | 7.14 | 6.78 | 7.13 | 6.82 | 2893200.0 | 6.49 |
| 2020-09-17 | 7.31 | 7.0 | 7.13 | 7.19 | 2118800.0 | 6.84 |
| 2020-09-16 | 7.42 | 7.13 | 7.17 | 7.25 | 2696500.0 | 6.9 |
| 2020-09-15 | 7.36 | 7.08 | 7.18 | 7.09 | 2538900.0 | 6.75 |
| 2020-09-14 | 7.14 | 6.76 | 6.8 | 7.1 | 5809800.0 | 6.75 |
| 2020-09-11 | 7.0 | 6.73 | 6.92 | 6.76 | 2329200.0 | 6.43 |
| 2020-09-10 | 7.19 | 6.9 | 7.19 | 6.9 | 2296500.0 | 6.56 |
| 2020-09-09 | 7.29 | 7.02 | 7.19 | 7.12 | 3000300.0 | 6.77 |
| 2020-09-08 | 7.27 | 7.0 | 7.27 | 7.1 | 2539100.0 | 6.75 |
| 2020-09-04 | 7.46 | 7.12 | 7.33 | 7.39 | 1999000.0 | 7.03 |
| 2020-09-03 | 7.49 | 7.22 | 7.36 | 7.27 | 2220100.0 | 6.92 |
| 2020-09-02 | 7.57 | 7.28 | 7.36 | 7.35 | 3024500.0 | 6.99 |
| 2020-09-01 | 7.4 | 7.09 | 7.25 | 7.34 | 2214500.0 | 6.98 |
| 2020-08-31 | 7.51 | 7.27 | 7.51 | 7.31 | 2690500.0 | 6.95 |
| 2020-08-28 | 7.54 | 7.19 | 7.21 | 7.48 | 2216000.0 | 7.12 |
| 2020-08-27 | 7.25 | 6.96 | 7.0 | 7.2 | 4046600.0 | 6.85 |
| 2020-08-26 | 7.24 | 6.97 | 7.21 | 7.0 | 3831400.0 | 6.66 |
| 2020-08-25 | 7.5 | 7.09 | 7.43 | 7.23 | 3381700.0 | 6.88 |
| 2020-08-24 | 7.6 | 7.36 | 7.57 | 7.42 | 2945900.0 | 7.06 |
| 2020-08-21 | 7.72 | 7.36 | 7.68 | 7.51 | 2273300.0 | 7.14 |
| 2020-08-20 | 7.73 | 7.39 | 7.42 | 7.66 | 2693400.0 | 7.29 |
| 2020-08-19 | 7.75 | 7.5 | 7.61 | 7.54 | 1846200.0 | 7.17 |
| 2020-08-18 | 7.84 | 7.59 | 7.81 | 7.65 | 3185500.0 | 7.28 |
| 2020-08-17 | 8.04 | 7.83 | 8.01 | 7.85 | 4156400.0 | 7.47 |
| 2020-08-14 | 8.22 | 7.98 | 8.09 | 8.03 | 2832900.0 | 7.64 |
| 2020-08-13 | 8.41 | 8.03 | 8.41 | 8.16 | 2832400.0 | 7.76 |
| 2020-08-12 | 8.7 | 8.32 | 8.62 | 8.5 | 3270400.0 | 8.09 |
| 2020-08-11 | 9.0 | 8.45 | 8.94 | 8.49 | 2475800.0 | 8.08 |
| 2020-08-10 | 8.72 | 8.41 | 8.43 | 8.72 | 3199400.0 | 8.3 |
| 2020-08-07 | 8.47 | 8.09 | 8.2 | 8.46 | 2771600.0 | 8.05 |
| 2020-08-06 | 8.36 | 8.04 | 8.1 | 8.25 | 3070100.0 | 7.85 |
| 2020-08-05 | 8.74 | 8.09 | 8.22 | 8.12 | 5127200.0 | 7.73 |
| 2020-08-04 | 8.68 | 8.28 | 8.34 | 8.58 | 3222400.0 | 8.16 |
| 2020-08-03 | 8.39 | 7.76 | 7.84 | 8.31 | 3561300.0 | 7.91 |
| 2020-07-31 | 8.01 | 7.66 | 8.01 | 7.94 | 2936100.0 | 7.55 |
| 2020-07-30 | 8.04 | 7.85 | 8.01 | 7.94 | 2391500.0 | 7.55 |
| 2020-07-29 | 8.37 | 7.89 | 7.9 | 8.37 | 2504100.0 | 7.79 |
| 2020-07-28 | 8.1 | 7.86 | 7.97 | 7.87 | 2333300.0 | 7.33 |
| 2020-07-27 | 8.29 | 8.01 | 8.21 | 8.01 | 1889300.0 | 7.46 |
| 2020-07-24 | 8.37 | 8.15 | 8.27 | 8.21 | 1245700.0 | 7.64 |
| 2020-07-23 | 8.39 | 8.07 | 8.18 | 8.3 | 2560500.0 | 7.73 |
| 2020-07-22 | 8.55 | 8.26 | 8.49 | 8.29 | 2721200.0 | 7.72 |
| 2020-07-21 | 8.73 | 8.31 | 8.39 | 8.65 | 4358700.0 | 8.05 |
| 2020-07-20 | 8.32 | 7.97 | 8.18 | 7.98 | 1845800.0 | 7.43 |
| 2020-07-17 | 8.8 | 8.22 | 8.47 | 8.25 | 1778200.0 | 7.68 |
| 2020-07-16 | 8.61 | 8.09 | 8.33 | 8.47 | 3122400.0 | 7.88 |
| 2020-07-15 | 8.48 | 7.99 | 8.14 | 8.43 | 3893700.0 | 7.85 |
| 2020-07-14 | 8.12 | 7.85 | 8.12 | 7.93 | 3567400.0 | 7.38 |
| 2020-07-13 | 8.67 | 8.11 | 8.62 | 8.16 | 3381400.0 | 7.6 |
| 2020-07-10 | 8.62 | 8.33 | 8.48 | 8.59 | 2904000.0 | 8.0 |
| 2020-07-09 | 8.95 | 8.41 | 8.91 | 8.53 | 2325600.0 | 7.94 |
| 2020-07-08 | 9.12 | 8.72 | 8.83 | 8.88 | 2722600.0 | 8.27 |
| 2020-07-07 | 9.03 | 8.54 | 8.62 | 8.86 | 3844600.0 | 8.25 |
| 2020-07-06 | 9.32 | 8.4 | 8.75 | 8.77 | 2797900.0 | 8.16 |
| 2020-07-02 | 9.07 | 8.65 | 8.99 | 8.67 | 2892000.0 | 8.07 |
| 2020-07-01 | 9.16 | 8.58 | 8.89 | 8.78 | 1877600.0 | 8.17 |
| 2020-06-30 | 8.94 | 8.33 | 8.41 | 8.9 | 3603000.0 | 8.29 |
| 2020-06-29 | 8.67 | 8.17 | 8.27 | 8.52 | 3540700.0 | 7.93 |
| 2020-06-26 | 8.78 | 8.28 | 8.78 | 8.34 | 2503000.0 | 7.76 |
| 2020-06-25 | 9.1 | 8.37 | 8.5 | 8.83 | 3165000.0 | 8.22 |
| 2020-06-24 | 9.15 | 8.52 | 9.14 | 8.69 | 4395500.0 | 8.09 |
| 2020-06-23 | 9.76 | 9.34 | 9.73 | 9.38 | 3003700.0 | 8.73 |
| 2020-06-22 | 9.64 | 9.02 | 9.36 | 9.62 | 2789000.0 | 8.96 |
| 2020-06-19 | 10.3 | 9.46 | 10.17 | 9.46 | 3146800.0 | 8.81 |
| 2020-06-18 | 10.2 | 9.69 | 9.74 | 9.83 | 1966700.0 | 9.15 |
| 2020-06-17 | 10.5 | 9.9 | 10.48 | 9.91 | 3027600.0 | 9.23 |
| 2020-06-16 | 11.25 | 10.37 | 11.12 | 10.49 | 2942000.0 | 9.77 |
| 2020-06-15 | 10.68 | 9.23 | 9.32 | 10.56 | 2470500.0 | 9.83 |
| 2020-06-12 | 10.63 | 9.71 | 10.54 | 9.9 | 2660500.0 | 9.22 |
| 2020-06-11 | 10.62 | 9.78 | 10.62 | 9.94 | 2675400.0 | 9.25 |
| 2020-06-10 | 11.79 | 11.23 | 11.65 | 11.51 | 3113800.0 | 10.71 |
| 2020-06-09 | 12.47 | 11.67 | 12.43 | 11.84 | 2759600.0 | 11.02 |
| 2020-06-08 | 12.9 | 12.16 | 12.28 | 12.84 | 3191900.0 | 11.95 |
| 2020-06-05 | 12.1 | 11.54 | 12.0 | 11.77 | 4960200.0 | 10.96 |
| 2020-06-04 | 11.35 | 10.74 | 10.89 | 11.3 | 2784400.0 | 10.52 |
| 2020-06-03 | 11.17 | 10.47 | 10.67 | 10.95 | 3289500.0 | 10.19 |
| 2020-06-02 | 10.58 | 10.23 | 10.33 | 10.53 | 2727200.0 | 9.8 |
| 2020-06-01 | 10.37 | 9.93 | 9.97 | 10.21 | 2709700.0 | 9.5 |
| 2020-05-29 | 10.3 | 9.75 | 10.05 | 9.99 | 4750800.0 | 9.3 |
| 2020-05-28 | 10.62 | 10.07 | 10.62 | 10.11 | 2539700.0 | 9.41 |
| 2020-05-27 | 10.65 | 10.18 | 10.65 | 10.56 | 2335700.0 | 9.83 |
| 2020-05-26 | 10.72 | 10.22 | 10.68 | 10.38 | 1837100.0 | 9.66 |
| 2020-05-22 | 10.26 | 9.68 | 10.04 | 10.25 | 1658300.0 | 9.54 |
| 2020-05-21 | 10.18 | 9.5 | 9.77 | 10.11 | 2446300.0 | 9.41 |
| 2020-05-20 | 10.06 | 9.65 | 9.71 | 9.77 | 3239200.0 | 9.1 |
| 2020-05-19 | 9.78 | 9.27 | 9.51 | 9.5 | 2674300.0 | 8.84 |
| 2020-05-18 | 9.6 | 9.15 | 9.18 | 9.42 | 3032500.0 | 8.77 |
| 2020-05-15 | 8.86 | 8.32 | 8.51 | 8.78 | 2049800.0 | 8.17 |
| 2020-05-14 | 8.81 | 8.02 | 8.16 | 8.5 | 2560900.0 | 7.91 |
| 2020-05-13 | 8.86 | 8.18 | 8.72 | 8.5 | 3108600.0 | 7.91 |
| 2020-05-12 | 9.25 | 8.69 | 8.73 | 8.69 | 3702900.0 | 8.09 |
| 2020-05-11 | 8.87 | 8.5 | 8.68 | 8.71 | 3048300.0 | 8.11 |
| 2020-05-08 | 8.85 | 8.49 | 8.58 | 8.81 | 2326000.0 | 8.2 |
| 2020-05-07 | 8.78 | 8.32 | 8.32 | 8.39 | 4693900.0 | 7.81 |
| 2020-05-06 | 8.84 | 8.07 | 8.76 | 8.13 | 3867700.0 | 7.57 |
| 2020-05-05 | 9.21 | 8.56 | 9.08 | 8.65 | 5715500.0 | 8.05 |
| 2020-05-04 | 8.73 | 7.95 | 8.2 | 8.71 | 4170500.0 | 8.11 |
| 2020-05-01 | 9.0 | 8.41 | 8.84 | 8.53 | 3385100.0 | 7.94 |
| 2020-04-30 | 9.57 | 8.76 | 9.17 | 9.19 | 4994400.0 | 8.56 |
| 2020-04-29 | 9.5 | 8.69 | 8.88 | 9.44 | 6770100.0 | 8.62 |
| 2020-04-28 | 8.74 | 8.16 | 8.53 | 8.5 | 3542200.0 | 7.76 |
| 2020-04-27 | 8.39 | 7.66 | 7.96 | 8.33 | 4024300.0 | 7.61 |
| 2020-04-24 | 8.38 | 7.79 | 8.11 | 7.97 | 4563800.0 | 7.28 |
| 2020-04-23 | 8.07 | 7.57 | 7.66 | 7.95 | 3941800.0 | 7.26 |
| 2020-04-22 | 7.64 | 7.11 | 7.64 | 7.39 | 3207100.0 | 6.75 |
| 2020-04-21 | 7.36 | 6.88 | 7.09 | 7.29 | 4383000.0 | 6.66 |
| 2020-04-20 | 7.71 | 6.91 | 6.99 | 7.36 | 5048700.0 | 6.72 |
| 2020-04-17 | 7.63 | 6.73 | 6.73 | 7.63 | 6707300.0 | 6.97 |
| 2020-04-16 | 6.74 | 6.39 | 6.64 | 6.52 | 2371700.0 | 5.95 |
| 2020-04-15 | 6.85 | 6.4 | 6.6 | 6.71 | 5626500.0 | 6.13 |
| 2020-04-14 | 7.02 | 6.5 | 6.5 | 7.01 | 5567200.0 | 6.4 |
| 2020-04-13 | 6.74 | 6.02 | 6.33 | 6.55 | 3850500.0 | 5.98 |
| 2020-04-09 | 6.86 | 5.73 | 6.17 | 6.01 | 6746300.0 | 5.49 |
| 2020-04-08 | 6.09 | 5.49 | 5.88 | 5.8 | 5047700.0 | 5.3 |
| 2020-04-07 | 6.38 | 5.51 | 6.15 | 5.68 | 9371200.0 | 5.19 |
| 2020-04-06 | 6.23 | 5.63 | 5.78 | 5.64 | 2813100.0 | 5.15 |
| 2020-04-03 | 5.8 | 4.94 | 5.71 | 5.67 | 3855800.0 | 5.18 |
| 2020-04-02 | 6.63 | 5.43 | 5.48 | 5.5 | 5908200.0 | 5.02 |
| 2020-04-01 | 5.5 | 5.04 | 5.36 | 5.37 | 2914300.0 | 4.9 |
| 2020-03-31 | 5.82 | 5.18 | 5.6 | 5.61 | 5494000.0 | 5.12 |
| 2020-03-30 | 5.8 | 4.91 | 5.71 | 5.4 | 6258000.0 | 4.93 |
| 2020-03-27 | 6.11 | 5.58 | 5.93 | 6.03 | 4483100.0 | 5.51 |
| 2020-03-26 | 6.76 | 6.05 | 6.47 | 6.24 | 6482000.0 | 5.7 |
| 2020-03-25 | 6.65 | 5.46 | 5.81 | 6.35 | 7272400.0 | 5.8 |
| 2020-03-24 | 5.92 | 5.43 | 5.63 | 5.86 | 4656000.0 | 5.35 |
| 2020-03-23 | 5.85 | 5.1 | 5.77 | 5.17 | 5561100.0 | 4.72 |
| 2020-03-20 | 6.27 | 4.85 | 5.26 | 5.99 | 9769800.0 | 5.47 |
| 2020-03-19 | 5.19 | 3.51 | 3.74 | 4.78 | 10357700.0 | 4.36 |
| 2020-03-18 | 4.4 | 3.04 | 4.36 | 3.49 | 8746700.0 | 3.19 |
| 2020-03-17 | 5.99 | 4.7 | 5.99 | 4.78 | 6543600.0 | 4.36 |
| 2020-03-16 | 6.84 | 5.5 | 6.22 | 5.82 | 5415700.0 | 5.31 |
| 2020-03-13 | 7.7 | 6.59 | 7.66 | 7.14 | 5581800.0 | 6.52 |
| 2020-03-12 | 7.6 | 6.46 | 7.24 | 6.83 | 7185400.0 | 6.24 |
| 2020-03-11 | 8.99 | 8.15 | 8.41 | 8.67 | 7863000.0 | 7.92 |
| 2020-03-10 | 9.35 | 7.22 | 8.96 | 8.94 | 7582400.0 | 8.16 |
| 2020-03-09 | 9.89 | 8.04 | 9.89 | 8.05 | 6303400.0 | 7.35 |
| 2020-03-06 | 12.99 | 11.97 | 12.99 | 12.2 | 4111300.0 | 11.14 |
| 2020-03-05 | 13.83 | 13.33 | 13.69 | 13.5 | 2825700.0 | 12.33 |
| 2020-03-04 | 14.43 | 13.96 | 14.34 | 14.07 | 3712200.0 | 12.85 |
| 2020-03-03 | 15.03 | 13.81 | 14.71 | 14.05 | 4235300.0 | 12.83 |
| 2020-03-02 | 14.63 | 13.45 | 13.96 | 14.61 | 5245200.0 | 13.34 |
| 2020-02-28 | 13.8 | 12.91 | 13.47 | 13.77 | 6601500.0 | 12.57 |
| 2020-02-27 | 14.19 | 13.23 | 13.9 | 13.78 | 5227900.0 | 12.58 |
| 2020-02-26 | 15.09 | 14.3 | 14.96 | 14.3 | 3526200.0 | 13.06 |
| 2020-02-25 | 16.19 | 14.84 | 16.16 | 14.95 | 4419600.0 | 13.65 |
| 2020-02-24 | 16.06 | 15.43 | 15.89 | 15.94 | 3587800.0 | 14.56 |
| 2020-02-21 | 16.68 | 16.04 | 16.59 | 16.26 | 3527800.0 | 14.85 |
| 2020-02-20 | 17.02 | 16.68 | 16.81 | 16.68 | 3424300.0 | 15.23 |
| 2020-02-19 | 17.09 | 16.77 | 16.99 | 16.83 | 2239600.0 | 15.37 |
| 2020-02-18 | 16.98 | 16.71 | 16.78 | 16.87 | 1863600.0 | 15.41 |