| 名前 | Playa Hotels & Resorts N.V. Ordinary Shares |
| ティッカー | PLYA |
| 国 | Netherlands |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.04 | 6.62 | 6.62 | 6.87 | 4227000.0 | 6.87 |
| 2021-02-12 | 6.66 | 6.2 | 6.34 | 6.66 | 1783800.0 | 6.66 |
| 2021-02-11 | 6.35 | 6.06 | 6.06 | 6.34 | 4161700.0 | 6.34 |
| 2021-02-10 | 6.37 | 6.12 | 6.37 | 6.12 | 2051300.0 | 6.12 |
| 2021-02-09 | 6.39 | 6.07 | 6.2 | 6.34 | 1825100.0 | 6.34 |
| 2021-02-08 | 6.29 | 6.1 | 6.29 | 6.2 | 860400.0 | 6.2 |
| 2021-02-05 | 6.4 | 5.99 | 5.99 | 6.19 | 1438500.0 | 6.19 |
| 2021-02-04 | 5.98 | 5.83 | 5.89 | 5.92 | 667900.0 | 5.92 |
| 2021-02-03 | 6.01 | 5.8 | 5.87 | 5.84 | 1002200.0 | 5.84 |
| 2021-02-02 | 5.88 | 5.48 | 5.59 | 5.83 | 1436100.0 | 5.83 |
| 2021-02-01 | 5.64 | 5.35 | 5.35 | 5.49 | 2140100.0 | 5.49 |
| 2021-01-29 | 5.47 | 5.15 | 5.31 | 5.32 | 2230900.0 | 5.32 |
| 2021-01-28 | 5.42 | 5.16 | 5.38 | 5.37 | 1275200.0 | 5.37 |
| 2021-01-27 | 5.5 | 5.22 | 5.5 | 5.25 | 1125300.0 | 5.25 |
| 2021-01-26 | 5.68 | 5.51 | 5.64 | 5.55 | 958200.0 | 5.55 |
| 2021-01-25 | 5.83 | 5.58 | 5.77 | 5.64 | 938100.0 | 5.64 |
| 2021-01-22 | 5.89 | 5.5 | 5.71 | 5.77 | 1580500.0 | 5.77 |
| 2021-01-21 | 5.9 | 5.76 | 5.86 | 5.8 | 1694100.0 | 5.8 |
| 2021-01-20 | 6.21 | 5.76 | 6.21 | 5.9 | 907700.0 | 5.9 |
| 2021-01-19 | 6.16 | 5.83 | 5.93 | 6.13 | 2623500.0 | 6.13 |
| 2021-01-15 | 6.11 | 5.7 | 6.03 | 5.88 | 899800.0 | 5.88 |
| 2021-01-14 | 6.19 | 5.95 | 5.95 | 6.1 | 2333800.0 | 6.1 |
| 2021-01-13 | 5.88 | 5.65 | 5.87 | 5.87 | 1986200.0 | 5.87 |
| 2021-01-12 | 5.96 | 5.55 | 5.6 | 5.88 | 2278100.0 | 5.88 |
| 2021-01-11 | 5.64 | 5.32 | 5.52 | 5.63 | 3355800.0 | 5.63 |
| 2021-01-08 | 5.89 | 5.48 | 5.58 | 5.59 | 5644100.0 | 5.59 |
| 2021-01-07 | 5.85 | 5.34 | 5.48 | 5.71 | 17585600.0 | 5.71 |
| 2021-01-06 | 5.65 | 5.32 | 5.32 | 5.6 | 1245200.0 | 5.6 |
| 2021-01-05 | 5.52 | 5.3 | 5.39 | 5.31 | 1000400.0 | 5.31 |
| 2021-01-04 | 5.96 | 5.37 | 5.96 | 5.45 | 639200.0 | 5.45 |
| 2020-12-31 | 5.95 | 5.61 | 5.8 | 5.95 | 965600.0 | 5.95 |
| 2020-12-30 | 5.84 | 5.38 | 5.49 | 5.75 | 1412700.0 | 5.75 |
| 2020-12-29 | 5.68 | 5.41 | 5.63 | 5.49 | 878000.0 | 5.49 |
| 2020-12-28 | 5.63 | 5.43 | 5.6 | 5.58 | 722800.0 | 5.58 |
| 2020-12-24 | 5.58 | 5.35 | 5.39 | 5.56 | 691900.0 | 5.56 |
| 2020-12-23 | 5.43 | 5.2 | 5.27 | 5.38 | 1284700.0 | 5.38 |
| 2020-12-22 | 5.27 | 5.08 | 5.21 | 5.2 | 656200.0 | 5.2 |
| 2020-12-21 | 5.24 | 4.91 | 5.11 | 5.2 | 1825900.0 | 5.2 |
| 2020-12-18 | 5.39 | 5.32 | 5.36 | 5.36 | 725300.0 | 5.36 |
| 2020-12-17 | 5.4 | 5.19 | 5.31 | 5.32 | 643000.0 | 5.32 |
| 2020-12-16 | 5.29 | 5.08 | 5.08 | 5.25 | 1386400.0 | 5.25 |
| 2020-12-15 | 5.14 | 4.93 | 5.08 | 5.05 | 1698900.0 | 5.05 |
| 2020-12-14 | 5.12 | 4.85 | 5.04 | 4.94 | 1137000.0 | 4.94 |
| 2020-12-11 | 5.31 | 4.84 | 5.2 | 4.85 | 4630600.0 | 4.85 |
| 2020-12-10 | 5.44 | 5.17 | 5.41 | 5.23 | 1330600.0 | 5.23 |
| 2020-12-09 | 5.59 | 5.42 | 5.58 | 5.46 | 804700.0 | 5.46 |
| 2020-12-08 | 5.59 | 5.37 | 5.39 | 5.5 | 864900.0 | 5.5 |
| 2020-12-07 | 5.65 | 5.27 | 5.52 | 5.4 | 2056200.0 | 5.4 |
| 2020-12-04 | 5.55 | 5.39 | 5.49 | 5.5 | 1259900.0 | 5.5 |
| 2020-12-03 | 5.5 | 5.29 | 5.33 | 5.45 | 1087400.0 | 5.45 |
| 2020-12-02 | 5.35 | 5.03 | 5.18 | 5.26 | 1302700.0 | 5.26 |
| 2020-12-01 | 5.25 | 5.08 | 5.2 | 5.19 | 2014600.0 | 5.19 |
| 2020-11-30 | 5.29 | 4.91 | 5.25 | 5.09 | 1376400.0 | 5.09 |
| 2020-11-27 | 5.33 | 5.09 | 5.1 | 5.24 | 2885100.0 | 5.24 |
| 2020-11-25 | 5.12 | 4.91 | 5.03 | 5.06 | 1080800.0 | 5.06 |
| 2020-11-24 | 5.11 | 4.85 | 4.9 | 5.0 | 6324900.0 | 5.0 |
| 2020-11-23 | 4.87 | 4.64 | 4.81 | 4.77 | 5766500.0 | 4.77 |
| 2020-11-20 | 4.84 | 4.42 | 4.47 | 4.68 | 2316200.0 | 4.68 |
| 2020-11-19 | 4.72 | 4.32 | 4.59 | 4.46 | 10237700.0 | 4.46 |
| 2020-11-18 | 4.25 | 3.9 | 4.21 | 4.16 | 8257100.0 | 4.16 |
| 2020-11-17 | 4.54 | 3.95 | 4.38 | 4.02 | 2532400.0 | 4.02 |
| 2020-11-16 | 4.89 | 4.53 | 4.53 | 4.72 | 1730500.0 | 4.72 |
| 2020-11-13 | 4.45 | 4.27 | 4.31 | 4.38 | 874400.0 | 4.38 |
| 2020-11-12 | 4.58 | 4.26 | 4.39 | 4.3 | 945000.0 | 4.3 |
| 2020-11-11 | 4.84 | 4.4 | 4.72 | 4.45 | 510700.0 | 4.45 |
| 2020-11-10 | 4.73 | 4.51 | 4.67 | 4.66 | 503100.0 | 4.66 |
| 2020-11-09 | 5.03 | 4.4 | 4.4 | 4.68 | 2202300.0 | 4.68 |
| 2020-11-06 | 4.17 | 3.86 | 4.06 | 3.89 | 330700.0 | 3.89 |
| 2020-11-05 | 4.34 | 4.0 | 4.02 | 4.05 | 722900.0 | 4.05 |
| 2020-11-04 | 4.42 | 4.1 | 4.18 | 4.26 | 368400.0 | 4.26 |
| 2020-11-03 | 4.25 | 3.95 | 3.95 | 4.19 | 438500.0 | 4.19 |
| 2020-11-02 | 4.04 | 3.83 | 3.89 | 3.96 | 393400.0 | 3.96 |
| 2020-10-30 | 3.95 | 3.8 | 3.86 | 3.87 | 408600.0 | 3.87 |
| 2020-10-29 | 3.99 | 3.8 | 3.9 | 3.9 | 249500.0 | 3.9 |
| 2020-10-28 | 4.13 | 3.92 | 4.07 | 3.93 | 2904400.0 | 3.93 |
| 2020-10-27 | 4.23 | 4.07 | 4.18 | 4.2 | 426100.0 | 4.2 |
| 2020-10-26 | 4.34 | 4.05 | 4.24 | 4.2 | 585200.0 | 4.2 |
| 2020-10-23 | 4.4 | 4.16 | 4.16 | 4.39 | 691000.0 | 4.39 |
| 2020-10-22 | 4.18 | 3.78 | 3.83 | 4.12 | 804200.0 | 4.12 |
| 2020-10-21 | 4.0 | 3.87 | 3.93 | 3.87 | 249500.0 | 3.87 |
| 2020-10-20 | 4.03 | 3.89 | 3.89 | 3.9 | 409300.0 | 3.9 |
| 2020-10-19 | 4.03 | 3.88 | 3.94 | 3.88 | 192900.0 | 3.88 |
| 2020-10-16 | 4.02 | 3.83 | 3.85 | 3.91 | 571300.0 | 3.91 |
| 2020-10-15 | 3.93 | 3.76 | 3.76 | 3.84 | 489000.0 | 3.84 |
| 2020-10-14 | 3.97 | 3.78 | 3.9 | 3.8 | 415200.0 | 3.8 |
| 2020-10-13 | 4.24 | 3.9 | 4.15 | 3.91 | 376600.0 | 3.91 |
| 2020-10-12 | 4.22 | 4.11 | 4.2 | 4.15 | 533700.0 | 4.15 |
| 2020-10-09 | 4.32 | 4.19 | 4.25 | 4.23 | 309300.0 | 4.23 |
| 2020-10-08 | 4.24 | 4.14 | 4.2 | 4.19 | 9297400.0 | 4.19 |
| 2020-10-07 | 4.3 | 4.13 | 4.27 | 4.16 | 549400.0 | 4.16 |
| 2020-10-06 | 4.37 | 4.18 | 4.2 | 4.23 | 554300.0 | 4.23 |
| 2020-10-05 | 4.22 | 4.1 | 4.16 | 4.19 | 465100.0 | 4.19 |
| 2020-10-02 | 4.18 | 4.0 | 4.06 | 4.12 | 550800.0 | 4.12 |
| 2020-10-01 | 4.41 | 4.08 | 4.23 | 4.1 | 565900.0 | 4.1 |
| 2020-09-30 | 4.5 | 4.12 | 4.37 | 4.19 | 651400.0 | 4.19 |
| 2020-09-29 | 4.38 | 4.18 | 4.25 | 4.37 | 337600.0 | 4.37 |
| 2020-09-28 | 4.3 | 4.1 | 4.14 | 4.28 | 733400.0 | 4.28 |
| 2020-09-25 | 4.1 | 3.94 | 4.02 | 4.1 | 526100.0 | 4.1 |
| 2020-09-24 | 4.1 | 3.91 | 4.03 | 4.04 | 659600.0 | 4.04 |
| 2020-09-23 | 4.22 | 4.02 | 4.12 | 4.03 | 707500.0 | 4.03 |
| 2020-09-22 | 4.25 | 3.96 | 4.06 | 4.11 | 723800.0 | 4.11 |
| 2020-09-21 | 4.21 | 3.94 | 4.11 | 4.07 | 850500.0 | 4.07 |
| 2020-09-18 | 4.53 | 4.21 | 4.53 | 4.31 | 856400.0 | 4.31 |
| 2020-09-17 | 4.55 | 4.45 | 4.55 | 4.53 | 813600.0 | 4.53 |
| 2020-09-16 | 4.74 | 4.53 | 4.58 | 4.61 | 484500.0 | 4.61 |
| 2020-09-15 | 4.65 | 4.43 | 4.52 | 4.55 | 813600.0 | 4.55 |
| 2020-09-14 | 4.49 | 4.27 | 4.35 | 4.47 | 405500.0 | 4.47 |
| 2020-09-11 | 4.49 | 4.31 | 4.41 | 4.33 | 433900.0 | 4.33 |
| 2020-09-10 | 4.56 | 4.35 | 4.42 | 4.41 | 552600.0 | 4.41 |
| 2020-09-09 | 4.46 | 4.33 | 4.46 | 4.4 | 682800.0 | 4.4 |
| 2020-09-08 | 4.49 | 4.26 | 4.36 | 4.46 | 485000.0 | 4.46 |
| 2020-09-04 | 4.47 | 4.21 | 4.31 | 4.42 | 719500.0 | 4.42 |
| 2020-09-03 | 4.43 | 4.23 | 4.3 | 4.28 | 599100.0 | 4.28 |
| 2020-09-02 | 4.33 | 4.17 | 4.26 | 4.3 | 300900.0 | 4.3 |
| 2020-09-01 | 4.3 | 4.16 | 4.22 | 4.24 | 288300.0 | 4.24 |
| 2020-08-31 | 4.31 | 4.16 | 4.31 | 4.22 | 541000.0 | 4.22 |
| 2020-08-28 | 4.34 | 4.2 | 4.22 | 4.27 | 652100.0 | 4.27 |
| 2020-08-27 | 4.23 | 4.02 | 4.03 | 4.2 | 288900.0 | 4.2 |
| 2020-08-26 | 4.11 | 3.94 | 4.06 | 4.03 | 675600.0 | 4.03 |
| 2020-08-25 | 4.3 | 4.07 | 4.14 | 4.11 | 682700.0 | 4.11 |
| 2020-08-24 | 4.17 | 3.84 | 3.89 | 4.1 | 569000.0 | 4.1 |
| 2020-08-21 | 3.98 | 3.84 | 3.9 | 3.89 | 256500.0 | 3.89 |
| 2020-08-20 | 3.95 | 3.77 | 3.81 | 3.95 | 276800.0 | 3.95 |
| 2020-08-19 | 3.9 | 3.79 | 3.83 | 3.84 | 230100.0 | 3.84 |
| 2020-08-18 | 3.86 | 3.69 | 3.76 | 3.86 | 397500.0 | 3.86 |
| 2020-08-17 | 3.88 | 3.67 | 3.88 | 3.78 | 266000.0 | 3.78 |
| 2020-08-14 | 3.95 | 3.72 | 3.75 | 3.85 | 369600.0 | 3.85 |
| 2020-08-13 | 3.97 | 3.75 | 3.85 | 3.75 | 529500.0 | 3.75 |
| 2020-08-12 | 4.01 | 3.78 | 3.93 | 3.9 | 392800.0 | 3.9 |
| 2020-08-11 | 4.11 | 3.88 | 3.98 | 3.9 | 644200.0 | 3.9 |
| 2020-08-10 | 4.02 | 3.85 | 3.85 | 3.96 | 557100.0 | 3.96 |
| 2020-08-07 | 3.95 | 3.6 | 3.71 | 3.81 | 723100.0 | 3.81 |
| 2020-08-06 | 3.69 | 3.6 | 3.65 | 3.62 | 830300.0 | 3.62 |
| 2020-08-05 | 3.74 | 3.56 | 3.67 | 3.67 | 411700.0 | 3.67 |
| 2020-08-04 | 3.7 | 3.54 | 3.58 | 3.66 | 362600.0 | 3.66 |
| 2020-08-03 | 3.63 | 3.5 | 3.63 | 3.55 | 315300.0 | 3.55 |
| 2020-07-31 | 3.76 | 3.54 | 3.7 | 3.63 | 360700.0 | 3.63 |
| 2020-07-30 | 3.78 | 3.6 | 3.7 | 3.75 | 299200.0 | 3.75 |
| 2020-07-29 | 3.84 | 3.66 | 3.75 | 3.75 | 439900.0 | 3.75 |
| 2020-07-28 | 3.81 | 3.62 | 3.66 | 3.76 | 433700.0 | 3.76 |
| 2020-07-27 | 3.71 | 3.49 | 3.53 | 3.69 | 452500.0 | 3.69 |
| 2020-07-24 | 3.57 | 3.49 | 3.52 | 3.56 | 441800.0 | 3.56 |
| 2020-07-23 | 3.61 | 3.49 | 3.6 | 3.53 | 459900.0 | 3.53 |
| 2020-07-22 | 3.68 | 3.57 | 3.62 | 3.65 | 258300.0 | 3.65 |
| 2020-07-21 | 3.69 | 3.5 | 3.54 | 3.62 | 448100.0 | 3.62 |
| 2020-07-20 | 3.73 | 3.49 | 3.64 | 3.51 | 508900.0 | 3.51 |
| 2020-07-17 | 3.82 | 3.6 | 3.78 | 3.67 | 308100.0 | 3.67 |
| 2020-07-16 | 3.84 | 3.65 | 3.75 | 3.79 | 285200.0 | 3.79 |
| 2020-07-15 | 3.82 | 3.56 | 3.59 | 3.8 | 606200.0 | 3.8 |
| 2020-07-14 | 3.56 | 3.36 | 3.36 | 3.5 | 477700.0 | 3.5 |
| 2020-07-13 | 3.59 | 3.4 | 3.52 | 3.45 | 938900.0 | 3.45 |
| 2020-07-10 | 3.59 | 3.41 | 3.47 | 3.51 | 669000.0 | 3.51 |
| 2020-07-09 | 3.56 | 3.38 | 3.51 | 3.5 | 819500.0 | 3.5 |
| 2020-07-08 | 3.54 | 3.31 | 3.47 | 3.51 | 1288100.0 | 3.51 |
| 2020-07-07 | 3.6 | 3.44 | 3.58 | 3.48 | 821800.0 | 3.48 |
| 2020-07-06 | 3.68 | 3.49 | 3.53 | 3.61 | 991100.0 | 3.61 |
| 2020-07-02 | 3.85 | 3.5 | 3.66 | 3.52 | 801900.0 | 3.52 |
| 2020-07-01 | 3.79 | 3.5 | 3.62 | 3.66 | 658000.0 | 3.66 |
| 2020-06-30 | 3.67 | 3.49 | 3.62 | 3.62 | 1218100.0 | 3.62 |
| 2020-06-29 | 3.67 | 3.45 | 3.45 | 3.65 | 1137900.0 | 3.65 |
| 2020-06-26 | 3.53 | 3.27 | 3.48 | 3.51 | 1483700.0 | 3.51 |
| 2020-06-25 | 3.6 | 3.37 | 3.46 | 3.51 | 1039200.0 | 3.51 |
| 2020-06-24 | 3.72 | 3.46 | 3.71 | 3.51 | 925200.0 | 3.51 |
| 2020-06-23 | 3.83 | 3.53 | 3.64 | 3.79 | 660800.0 | 3.79 |
| 2020-06-22 | 3.67 | 3.42 | 3.6 | 3.63 | 854400.0 | 3.63 |
| 2020-06-19 | 3.83 | 3.51 | 3.79 | 3.62 | 787600.0 | 3.62 |
| 2020-06-18 | 3.88 | 3.5 | 3.55 | 3.75 | 898600.0 | 3.75 |
| 2020-06-17 | 3.71 | 3.46 | 3.56 | 3.52 | 666300.0 | 3.52 |
| 2020-06-16 | 4.04 | 3.56 | 3.99 | 3.58 | 1271600.0 | 3.58 |
| 2020-06-15 | 4.06 | 3.46 | 3.6 | 3.67 | 3853900.0 | 3.67 |
| 2020-06-12 | 3.81 | 3.55 | 3.71 | 3.8 | 1271900.0 | 3.8 |
| 2020-06-11 | 3.38 | 2.81 | 2.83 | 3.36 | 2805900.0 | 3.36 |
| 2020-06-10 | 3.97 | 3.44 | 3.96 | 3.65 | 1262700.0 | 3.65 |
| 2020-06-09 | 4.11 | 3.8 | 4.1 | 3.91 | 1176300.0 | 3.91 |
| 2020-06-08 | 4.29 | 4.0 | 4.05 | 4.25 | 2270600.0 | 4.25 |
| 2020-06-05 | 4.46 | 3.61 | 4.45 | 3.67 | 6022300.0 | 3.67 |
| 2020-06-04 | 4.15 | 3.51 | 3.73 | 4.02 | 2892600.0 | 4.02 |
| 2020-06-03 | 3.65 | 3.37 | 3.52 | 3.6 | 1924800.0 | 3.6 |
| 2020-06-02 | 3.74 | 2.9 | 2.95 | 3.45 | 12998800.0 | 3.45 |
| 2020-06-01 | 2.99 | 2.59 | 2.62 | 2.82 | 1120000.0 | 2.82 |
| 2020-05-29 | 2.66 | 2.46 | 2.62 | 2.61 | 913500.0 | 2.61 |
| 2020-05-28 | 2.85 | 2.55 | 2.85 | 2.67 | 1195900.0 | 2.67 |
| 2020-05-27 | 2.94 | 2.61 | 2.91 | 2.79 | 1351100.0 | 2.79 |
| 2020-05-26 | 2.88 | 2.7 | 2.85 | 2.8 | 1610500.0 | 2.8 |
| 2020-05-22 | 2.66 | 2.44 | 2.64 | 2.64 | 676400.0 | 2.64 |
| 2020-05-21 | 2.71 | 2.47 | 2.71 | 2.62 | 1986200.0 | 2.62 |
| 2020-05-20 | 2.73 | 2.56 | 2.58 | 2.65 | 935300.0 | 2.65 |
| 2020-05-19 | 2.65 | 2.42 | 2.63 | 2.52 | 1613700.0 | 2.52 |
| 2020-05-18 | 2.62 | 2.41 | 2.49 | 2.61 | 890800.0 | 2.61 |
| 2020-05-15 | 2.45 | 2.16 | 2.23 | 2.37 | 722900.0 | 2.37 |
| 2020-05-14 | 2.3 | 2.1 | 2.1 | 2.23 | 847100.0 | 2.23 |
| 2020-05-13 | 2.34 | 2.1 | 2.31 | 2.14 | 799400.0 | 2.14 |
| 2020-05-12 | 2.72 | 2.03 | 2.1 | 2.29 | 2419100.0 | 2.29 |
| 2020-05-11 | 2.11 | 1.99 | 2.07 | 2.1 | 846200.0 | 2.1 |
| 2020-05-08 | 2.14 | 1.91 | 1.96 | 2.05 | 1325700.0 | 2.05 |
| 2020-05-07 | 1.99 | 1.84 | 1.92 | 1.92 | 699400.0 | 1.92 |
| 2020-05-06 | 2.08 | 1.82 | 2.08 | 1.84 | 956200.0 | 1.84 |
| 2020-05-05 | 2.27 | 2.01 | 2.27 | 2.06 | 1808300.0 | 2.06 |
| 2020-05-04 | 2.4 | 2.19 | 2.4 | 2.19 | 734800.0 | 2.19 |
| 2020-05-01 | 2.39 | 2.15 | 2.36 | 2.26 | 700300.0 | 2.26 |
| 2020-04-30 | 2.52 | 2.35 | 2.52 | 2.47 | 877900.0 | 2.47 |
| 2020-04-29 | 2.53 | 2.37 | 2.42 | 2.45 | 1915000.0 | 2.45 |
| 2020-04-28 | 2.59 | 2.33 | 2.55 | 2.42 | 730400.0 | 2.42 |
| 2020-04-27 | 2.49 | 2.2 | 2.25 | 2.43 | 892800.0 | 2.43 |
| 2020-04-24 | 2.28 | 2.12 | 2.28 | 2.19 | 386400.0 | 2.19 |
| 2020-04-23 | 2.36 | 2.11 | 2.15 | 2.21 | 905300.0 | 2.21 |
| 2020-04-22 | 2.33 | 2.09 | 2.25 | 2.17 | 500600.0 | 2.17 |
| 2020-04-21 | 2.28 | 2.01 | 2.12 | 2.13 | 1034500.0 | 2.13 |
| 2020-04-20 | 2.6 | 2.07 | 2.6 | 2.08 | 1163900.0 | 2.08 |
| 2020-04-17 | 2.67 | 2.36 | 2.44 | 2.57 | 941300.0 | 2.57 |
| 2020-04-16 | 2.25 | 2.07 | 2.22 | 2.24 | 987100.0 | 2.24 |
| 2020-04-15 | 2.32 | 1.9 | 2.0 | 2.21 | 995400.0 | 2.21 |
| 2020-04-14 | 2.17 | 1.98 | 2.14 | 2.08 | 1206000.0 | 2.08 |
| 2020-04-13 | 2.07 | 1.77 | 1.94 | 2.04 | 872100.0 | 2.04 |
| 2020-04-09 | 1.99 | 1.75 | 1.86 | 1.8 | 1239600.0 | 1.8 |
| 2020-04-08 | 1.87 | 1.62 | 1.72 | 1.84 | 1083300.0 | 1.84 |
| 2020-04-07 | 2.04 | 1.53 | 1.92 | 1.61 | 1806400.0 | 1.61 |
| 2020-04-06 | 1.8 | 1.54 | 1.59 | 1.79 | 935000.0 | 1.79 |
| 2020-04-03 | 1.68 | 1.3 | 1.68 | 1.45 | 868000.0 | 1.45 |
| 2020-04-02 | 1.63 | 1.55 | 1.56 | 1.62 | 788400.0 | 1.62 |
| 2020-04-01 | 1.77 | 1.47 | 1.77 | 1.57 | 991500.0 | 1.57 |
| 2020-03-31 | 1.85 | 1.55 | 1.79 | 1.75 | 1535900.0 | 1.75 |
| 2020-03-30 | 1.96 | 1.62 | 1.88 | 1.65 | 1658500.0 | 1.65 |
| 2020-03-27 | 2.41 | 1.8 | 2.41 | 1.83 | 1530300.0 | 1.83 |
| 2020-03-26 | 2.39 | 1.97 | 2.0 | 2.33 | 6331300.0 | 2.33 |
| 2020-03-25 | 2.23 | 1.66 | 2.2 | 1.88 | 3372900.0 | 1.88 |
| 2020-03-24 | 2.53 | 2.05 | 2.35 | 2.11 | 846900.0 | 2.11 |
| 2020-03-23 | 2.65 | 2.22 | 2.5 | 2.24 | 673400.0 | 2.24 |
| 2020-03-20 | 2.83 | 2.22 | 2.22 | 2.42 | 872100.0 | 2.42 |
| 2020-03-19 | 2.3 | 1.84 | 1.86 | 2.17 | 637400.0 | 2.17 |
| 2020-03-18 | 3.06 | 1.72 | 3.06 | 1.93 | 810900.0 | 1.93 |
| 2020-03-17 | 3.31 | 2.87 | 3.31 | 3.27 | 455500.0 | 3.27 |
| 2020-03-16 | 3.28 | 3.1 | 3.12 | 3.24 | 303900.0 | 3.24 |
| 2020-03-13 | 3.8 | 3.16 | 3.47 | 3.47 | 272000.0 | 3.47 |
| 2020-03-12 | 3.59 | 3.11 | 3.51 | 3.29 | 342500.0 | 3.29 |
| 2020-03-11 | 4.13 | 3.78 | 4.13 | 3.79 | 467200.0 | 3.79 |
| 2020-03-10 | 4.28 | 3.9 | 3.99 | 4.27 | 563200.0 | 4.27 |
| 2020-03-09 | 4.05 | 3.81 | 3.99 | 3.81 | 739400.0 | 3.81 |
| 2020-03-06 | 4.55 | 4.14 | 4.46 | 4.2 | 344200.0 | 4.2 |
| 2020-03-05 | 5.33 | 4.45 | 5.03 | 4.5 | 343000.0 | 4.5 |
| 2020-03-04 | 5.33 | 4.86 | 5.11 | 5.0 | 296400.0 | 5.0 |
| 2020-03-03 | 5.25 | 4.96 | 5.1 | 5.09 | 446500.0 | 5.09 |
| 2020-03-02 | 5.6 | 5.1 | 5.32 | 5.22 | 380200.0 | 5.22 |
| 2020-02-28 | 5.88 | 4.98 | 5.75 | 5.3 | 1067300.0 | 5.3 |
| 2020-02-27 | 6.29 | 5.62 | 6.27 | 5.81 | 847900.0 | 5.81 |
| 2020-02-26 | 6.68 | 6.09 | 6.63 | 6.35 | 562000.0 | 6.35 |
| 2020-02-25 | 6.92 | 6.57 | 6.9 | 6.65 | 513300.0 | 6.65 |
| 2020-02-24 | 6.98 | 6.57 | 6.95 | 6.95 | 463800.0 | 6.95 |
| 2020-02-21 | 7.12 | 6.98 | 7.11 | 7.06 | 168300.0 | 7.06 |
| 2020-02-20 | 7.25 | 7.08 | 7.14 | 7.13 | 191700.0 | 7.13 |
| 2020-02-19 | 7.17 | 7.02 | 7.1 | 7.13 | 97500.0 | 7.13 |
| 2020-02-18 | 7.29 | 7.02 | 7.17 | 7.07 | 197400.0 | 7.07 |