| 名前 | Paratek Pharmaceuticals Inc. Common Stock |
| ティッカー | PRTK |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.25 | 7.5 | 7.84 | 8.17 | 532100.0 | 8.17 |
| 2021-02-12 | 7.88 | 7.39 | 7.43 | 7.82 | 280000.0 | 7.82 |
| 2021-02-11 | 8.19 | 7.49 | 8.19 | 7.52 | 249700.0 | 7.52 |
| 2021-02-10 | 8.14 | 7.43 | 8.08 | 7.84 | 631500.0 | 7.84 |
| 2021-02-09 | 8.75 | 7.93 | 8.6 | 7.97 | 565800.0 | 7.97 |
| 2021-02-08 | 8.33 | 7.83 | 8.05 | 8.31 | 636400.0 | 8.31 |
| 2021-02-05 | 8.03 | 7.12 | 7.73 | 7.86 | 930400.0 | 7.86 |
| 2021-02-04 | 7.94 | 7.0 | 7.11 | 7.57 | 1366000.0 | 7.57 |
| 2021-02-03 | 6.99 | 6.67 | 6.71 | 6.95 | 722100.0 | 6.95 |
| 2021-02-02 | 6.76 | 6.49 | 6.64 | 6.74 | 491700.0 | 6.74 |
| 2021-02-01 | 6.73 | 6.37 | 6.6 | 6.61 | 342000.0 | 6.61 |
| 2021-01-29 | 6.64 | 6.4 | 6.57 | 6.49 | 293800.0 | 6.49 |
| 2021-01-28 | 6.81 | 6.51 | 6.71 | 6.56 | 366500.0 | 6.56 |
| 2021-01-27 | 6.87 | 6.46 | 6.65 | 6.66 | 377600.0 | 6.66 |
| 2021-01-26 | 6.9 | 6.7 | 6.85 | 6.8 | 260500.0 | 6.8 |
| 2021-01-25 | 6.8 | 6.51 | 6.63 | 6.76 | 252300.0 | 6.76 |
| 2021-01-22 | 6.67 | 6.04 | 6.29 | 6.66 | 378200.0 | 6.66 |
| 2021-01-21 | 6.65 | 6.29 | 6.58 | 6.35 | 372400.0 | 6.35 |
| 2021-01-20 | 6.77 | 6.5 | 6.7 | 6.58 | 224800.0 | 6.58 |
| 2021-01-19 | 6.95 | 6.5 | 6.9 | 6.66 | 461400.0 | 6.66 |
| 2021-01-15 | 6.88 | 6.57 | 6.7 | 6.8 | 269300.0 | 6.8 |
| 2021-01-14 | 6.89 | 6.66 | 6.8 | 6.74 | 269100.0 | 6.74 |
| 2021-01-13 | 6.83 | 6.46 | 6.61 | 6.64 | 558600.0 | 6.64 |
| 2021-01-12 | 6.52 | 6.18 | 6.25 | 6.47 | 331000.0 | 6.47 |
| 2021-01-11 | 6.4 | 6.19 | 6.2 | 6.24 | 293500.0 | 6.24 |
| 2021-01-08 | 6.45 | 6.21 | 6.38 | 6.31 | 344300.0 | 6.31 |
| 2021-01-07 | 6.59 | 6.22 | 6.46 | 6.38 | 293200.0 | 6.38 |
| 2021-01-06 | 6.63 | 6.33 | 6.33 | 6.41 | 345200.0 | 6.41 |
| 2021-01-05 | 6.42 | 6.06 | 6.15 | 6.27 | 386400.0 | 6.27 |
| 2021-01-04 | 6.37 | 6.03 | 6.26 | 6.14 | 410500.0 | 6.14 |
| 2020-12-31 | 6.39 | 6.02 | 6.16 | 6.26 | 650700.0 | 6.26 |
| 2020-12-30 | 6.29 | 6.07 | 6.11 | 6.2 | 259500.0 | 6.2 |
| 2020-12-29 | 6.4 | 6.1 | 6.34 | 6.16 | 341700.0 | 6.16 |
| 2020-12-28 | 6.7 | 6.21 | 6.7 | 6.3 | 402200.0 | 6.3 |
| 2020-12-24 | 6.68 | 6.5 | 6.56 | 6.62 | 112500.0 | 6.62 |
| 2020-12-23 | 6.69 | 6.36 | 6.46 | 6.56 | 258000.0 | 6.56 |
| 2020-12-22 | 6.44 | 6.02 | 6.36 | 6.42 | 592500.0 | 6.42 |
| 2020-12-21 | 6.54 | 6.26 | 6.4 | 6.32 | 493500.0 | 6.32 |
| 2020-12-18 | 7.2 | 6.51 | 7.17 | 6.51 | 1271200.0 | 6.51 |
| 2020-12-17 | 7.19 | 6.75 | 6.8 | 7.14 | 347300.0 | 7.14 |
| 2020-12-16 | 7.01 | 6.69 | 6.89 | 6.72 | 274200.0 | 6.72 |
| 2020-12-15 | 6.82 | 6.54 | 6.54 | 6.79 | 234900.0 | 6.79 |
| 2020-12-14 | 6.99 | 6.58 | 6.89 | 6.58 | 418600.0 | 6.58 |
| 2020-12-11 | 7.27 | 6.82 | 7.2 | 6.82 | 427400.0 | 6.82 |
| 2020-12-10 | 7.17 | 6.89 | 7.0 | 7.1 | 295400.0 | 7.1 |
| 2020-12-09 | 7.1 | 6.8 | 7.05 | 6.94 | 326800.0 | 6.94 |
| 2020-12-08 | 7.05 | 6.73 | 6.85 | 7.04 | 249900.0 | 7.04 |
| 2020-12-07 | 7.0 | 6.55 | 6.93 | 6.89 | 332600.0 | 6.89 |
| 2020-12-04 | 7.11 | 6.76 | 6.84 | 6.92 | 485900.0 | 6.92 |
| 2020-12-03 | 6.86 | 6.63 | 6.71 | 6.81 | 347100.0 | 6.81 |
| 2020-12-02 | 6.71 | 6.41 | 6.48 | 6.69 | 436200.0 | 6.69 |
| 2020-12-01 | 6.53 | 6.06 | 6.17 | 6.47 | 534200.0 | 6.47 |
| 2020-11-30 | 6.22 | 6.09 | 6.17 | 6.19 | 332500.0 | 6.19 |
| 2020-11-27 | 6.22 | 6.11 | 6.12 | 6.2 | 168600.0 | 6.2 |
| 2020-11-25 | 6.21 | 6.0 | 6.01 | 6.09 | 299900.0 | 6.09 |
| 2020-11-24 | 6.21 | 5.9 | 6.21 | 6.08 | 343300.0 | 6.08 |
| 2020-11-23 | 6.34 | 6.11 | 6.2 | 6.14 | 442200.0 | 6.14 |
| 2020-11-20 | 6.27 | 5.99 | 6.08 | 6.17 | 227400.0 | 6.17 |
| 2020-11-19 | 6.26 | 5.93 | 5.93 | 6.15 | 272100.0 | 6.15 |
| 2020-11-18 | 6.26 | 5.97 | 6.19 | 5.97 | 280900.0 | 5.97 |
| 2020-11-17 | 6.33 | 6.05 | 6.17 | 6.18 | 352600.0 | 6.18 |
| 2020-11-16 | 6.25 | 5.84 | 5.98 | 6.21 | 444600.0 | 6.21 |
| 2020-11-13 | 6.23 | 5.84 | 5.97 | 5.87 | 394700.0 | 5.87 |
| 2020-11-12 | 6.23 | 5.91 | 6.17 | 5.95 | 559800.0 | 5.95 |
| 2020-11-11 | 6.18 | 5.81 | 5.94 | 6.18 | 592800.0 | 6.18 |
| 2020-11-10 | 6.0 | 5.56 | 5.65 | 5.97 | 419700.0 | 5.97 |
| 2020-11-09 | 6.0 | 5.41 | 5.96 | 5.55 | 534100.0 | 5.55 |
| 2020-11-06 | 5.69 | 5.14 | 5.14 | 5.61 | 857400.0 | 5.61 |
| 2020-11-05 | 5.06 | 4.76 | 4.91 | 5.03 | 321800.0 | 5.03 |
| 2020-11-04 | 4.95 | 4.66 | 4.66 | 4.93 | 188900.0 | 4.93 |
| 2020-11-03 | 4.69 | 4.51 | 4.62 | 4.66 | 221600.0 | 4.66 |
| 2020-11-02 | 4.91 | 4.52 | 4.81 | 4.58 | 261700.0 | 4.58 |
| 2020-10-30 | 4.94 | 4.63 | 4.86 | 4.77 | 350200.0 | 4.77 |
| 2020-10-29 | 4.92 | 4.68 | 4.78 | 4.88 | 202300.0 | 4.88 |
| 2020-10-28 | 4.98 | 4.62 | 4.69 | 4.78 | 483900.0 | 4.78 |
| 2020-10-27 | 4.91 | 4.74 | 4.76 | 4.81 | 389200.0 | 4.81 |
| 2020-10-26 | 5.0 | 4.64 | 4.97 | 4.75 | 273700.0 | 4.75 |
| 2020-10-23 | 5.13 | 4.92 | 5.13 | 4.95 | 213100.0 | 4.95 |
| 2020-10-22 | 5.21 | 4.86 | 4.93 | 5.12 | 256700.0 | 5.12 |
| 2020-10-21 | 5.07 | 4.79 | 4.92 | 4.92 | 345800.0 | 4.92 |
| 2020-10-20 | 5.19 | 4.78 | 5.08 | 4.86 | 497900.0 | 4.86 |
| 2020-10-19 | 5.45 | 5.05 | 5.14 | 5.06 | 172500.0 | 5.06 |
| 2020-10-16 | 5.23 | 5.1 | 5.15 | 5.11 | 325100.0 | 5.11 |
| 2020-10-15 | 5.15 | 4.91 | 5.03 | 5.12 | 356100.0 | 5.12 |
| 2020-10-14 | 5.49 | 5.03 | 5.49 | 5.09 | 557900.0 | 5.09 |
| 2020-10-13 | 5.61 | 5.38 | 5.5 | 5.46 | 352300.0 | 5.46 |
| 2020-10-12 | 5.76 | 5.5 | 5.71 | 5.54 | 239700.0 | 5.54 |
| 2020-10-09 | 6.14 | 5.71 | 6.08 | 5.74 | 228300.0 | 5.74 |
| 2020-10-08 | 6.13 | 5.76 | 5.8 | 6.07 | 304700.0 | 6.07 |
| 2020-10-07 | 5.77 | 5.61 | 5.62 | 5.7 | 249500.0 | 5.7 |
| 2020-10-06 | 5.78 | 5.53 | 5.6 | 5.63 | 258400.0 | 5.63 |
| 2020-10-05 | 5.63 | 5.33 | 5.33 | 5.61 | 322600.0 | 5.61 |
| 2020-10-02 | 5.44 | 5.22 | 5.3 | 5.29 | 326900.0 | 5.29 |
| 2020-10-01 | 5.5 | 5.25 | 5.44 | 5.4 | 409400.0 | 5.4 |
| 2020-09-30 | 5.57 | 5.32 | 5.5 | 5.41 | 417800.0 | 5.41 |
| 2020-09-29 | 5.68 | 5.44 | 5.54 | 5.49 | 364700.0 | 5.49 |
| 2020-09-28 | 5.89 | 5.44 | 5.85 | 5.57 | 566200.0 | 5.57 |
| 2020-09-25 | 5.82 | 5.57 | 5.58 | 5.71 | 278000.0 | 5.71 |
| 2020-09-24 | 5.9 | 5.54 | 5.73 | 5.58 | 524500.0 | 5.58 |
| 2020-09-23 | 6.21 | 5.66 | 6.2 | 5.75 | 826700.0 | 5.75 |
| 2020-09-22 | 6.42 | 6.06 | 6.39 | 6.24 | 562300.0 | 6.24 |
| 2020-09-21 | 6.59 | 6.1 | 6.54 | 6.37 | 775900.0 | 6.37 |
| 2020-09-18 | 6.72 | 6.21 | 6.53 | 6.69 | 1557400.0 | 6.69 |
| 2020-09-17 | 6.72 | 5.72 | 5.75 | 6.53 | 2100700.0 | 6.53 |
| 2020-09-16 | 6.01 | 5.69 | 5.9 | 5.83 | 679100.0 | 5.83 |
| 2020-09-15 | 6.13 | 5.76 | 5.89 | 5.83 | 924600.0 | 5.83 |
| 2020-09-14 | 6.07 | 5.56 | 5.73 | 5.88 | 1214000.0 | 5.88 |
| 2020-09-11 | 6.23 | 5.41 | 5.75 | 5.69 | 2916600.0 | 5.69 |
| 2020-09-10 | 5.78 | 4.88 | 4.89 | 5.63 | 3512000.0 | 5.63 |
| 2020-09-09 | 4.9 | 4.23 | 4.28 | 4.65 | 1684000.0 | 4.65 |
| 2020-09-08 | 4.35 | 4.18 | 4.3 | 4.19 | 198500.0 | 4.19 |
| 2020-09-04 | 4.43 | 4.14 | 4.43 | 4.35 | 489600.0 | 4.35 |
| 2020-09-03 | 4.67 | 4.39 | 4.6 | 4.4 | 228700.0 | 4.4 |
| 2020-09-02 | 4.65 | 4.43 | 4.6 | 4.61 | 531800.0 | 4.61 |
| 2020-09-01 | 4.7 | 4.51 | 4.65 | 4.65 | 279600.0 | 4.65 |
| 2020-08-31 | 4.68 | 4.54 | 4.65 | 4.6 | 256300.0 | 4.6 |
| 2020-08-28 | 4.89 | 4.66 | 4.71 | 4.69 | 198100.0 | 4.69 |
| 2020-08-27 | 4.76 | 4.55 | 4.76 | 4.7 | 334500.0 | 4.7 |
| 2020-08-26 | 4.75 | 4.59 | 4.68 | 4.73 | 296400.0 | 4.73 |
| 2020-08-25 | 4.74 | 4.62 | 4.69 | 4.72 | 178700.0 | 4.72 |
| 2020-08-24 | 4.76 | 4.54 | 4.75 | 4.69 | 388900.0 | 4.69 |
| 2020-08-21 | 4.78 | 4.64 | 4.67 | 4.78 | 305300.0 | 4.78 |
| 2020-08-20 | 4.74 | 4.47 | 4.5 | 4.68 | 385700.0 | 4.68 |
| 2020-08-19 | 4.57 | 4.4 | 4.43 | 4.54 | 406700.0 | 4.54 |
| 2020-08-18 | 4.51 | 4.31 | 4.38 | 4.45 | 312900.0 | 4.45 |
| 2020-08-17 | 4.44 | 4.25 | 4.34 | 4.29 | 247100.0 | 4.29 |
| 2020-08-14 | 4.36 | 4.19 | 4.23 | 4.3 | 313300.0 | 4.3 |
| 2020-08-13 | 4.46 | 4.2 | 4.28 | 4.23 | 303800.0 | 4.23 |
| 2020-08-12 | 4.48 | 4.11 | 4.46 | 4.3 | 692800.0 | 4.3 |
| 2020-08-11 | 4.54 | 4.33 | 4.5 | 4.37 | 492700.0 | 4.37 |
| 2020-08-10 | 4.71 | 4.4 | 4.46 | 4.51 | 534500.0 | 4.51 |
| 2020-08-07 | 4.59 | 4.4 | 4.49 | 4.58 | 374900.0 | 4.58 |
| 2020-08-06 | 4.64 | 4.45 | 4.52 | 4.48 | 293300.0 | 4.48 |
| 2020-08-05 | 4.52 | 4.37 | 4.52 | 4.51 | 224500.0 | 4.51 |
| 2020-08-04 | 4.56 | 4.35 | 4.49 | 4.51 | 244600.0 | 4.51 |
| 2020-08-03 | 4.5 | 4.36 | 4.36 | 4.41 | 270000.0 | 4.41 |
| 2020-07-31 | 4.5 | 4.21 | 4.45 | 4.37 | 828900.0 | 4.37 |
| 2020-07-30 | 4.79 | 4.43 | 4.69 | 4.46 | 676000.0 | 4.46 |
| 2020-07-29 | 6.41 | 4.45 | 4.55 | 4.8 | 4346400.0 | 4.8 |
| 2020-07-28 | 4.6 | 4.47 | 4.54 | 4.54 | 182100.0 | 4.54 |
| 2020-07-27 | 4.83 | 4.4 | 4.67 | 4.58 | 443400.0 | 4.58 |
| 2020-07-24 | 4.89 | 4.61 | 4.89 | 4.68 | 230400.0 | 4.68 |
| 2020-07-23 | 4.93 | 4.6 | 4.66 | 4.87 | 521200.0 | 4.87 |
| 2020-07-22 | 4.72 | 4.56 | 4.72 | 4.68 | 187600.0 | 4.68 |
| 2020-07-21 | 4.87 | 4.65 | 4.81 | 4.74 | 301000.0 | 4.74 |
| 2020-07-20 | 4.99 | 4.71 | 4.99 | 4.8 | 273000.0 | 4.8 |
| 2020-07-17 | 4.9 | 4.47 | 4.53 | 4.86 | 526700.0 | 4.86 |
| 2020-07-16 | 4.81 | 4.46 | 4.7 | 4.51 | 536900.0 | 4.51 |
| 2020-07-15 | 4.91 | 4.58 | 4.78 | 4.7 | 498700.0 | 4.7 |
| 2020-07-14 | 4.78 | 4.52 | 4.71 | 4.72 | 514500.0 | 4.72 |
| 2020-07-13 | 5.36 | 4.59 | 5.31 | 4.66 | 722200.0 | 4.66 |
| 2020-07-10 | 5.4 | 5.13 | 5.37 | 5.22 | 338700.0 | 5.22 |
| 2020-07-09 | 5.68 | 5.12 | 5.6 | 5.37 | 865200.0 | 5.37 |
| 2020-07-08 | 5.72 | 5.13 | 5.18 | 5.52 | 1049300.0 | 5.52 |
| 2020-07-07 | 5.33 | 5.14 | 5.25 | 5.18 | 247900.0 | 5.18 |
| 2020-07-06 | 5.29 | 5.14 | 5.23 | 5.25 | 253400.0 | 5.25 |
| 2020-07-02 | 5.35 | 5.01 | 5.17 | 5.15 | 483700.0 | 5.15 |
| 2020-07-01 | 5.35 | 5.01 | 5.26 | 5.11 | 476600.0 | 5.11 |
| 2020-06-30 | 5.39 | 5.08 | 5.12 | 5.22 | 704100.0 | 5.22 |
| 2020-06-29 | 5.11 | 4.45 | 4.7 | 5.11 | 499700.0 | 5.11 |
| 2020-06-26 | 4.92 | 4.65 | 4.83 | 4.74 | 1615900.0 | 4.74 |
| 2020-06-25 | 5.01 | 4.71 | 4.79 | 4.86 | 1166600.0 | 4.86 |
| 2020-06-24 | 4.87 | 4.65 | 4.81 | 4.81 | 293000.0 | 4.81 |
| 2020-06-23 | 4.97 | 4.82 | 4.93 | 4.83 | 304000.0 | 4.83 |
| 2020-06-22 | 4.99 | 4.7 | 4.8 | 4.92 | 501200.0 | 4.92 |
| 2020-06-19 | 5.0 | 4.69 | 4.7 | 4.85 | 585500.0 | 4.85 |
| 2020-06-18 | 4.74 | 4.52 | 4.55 | 4.67 | 380100.0 | 4.67 |
| 2020-06-17 | 4.8 | 4.58 | 4.73 | 4.58 | 220100.0 | 4.58 |
| 2020-06-16 | 4.78 | 4.61 | 4.67 | 4.7 | 540100.0 | 4.7 |
| 2020-06-15 | 4.58 | 4.21 | 4.3 | 4.55 | 327100.0 | 4.55 |
| 2020-06-12 | 4.63 | 4.32 | 4.5 | 4.35 | 402700.0 | 4.35 |
| 2020-06-11 | 4.71 | 4.34 | 4.59 | 4.37 | 728100.0 | 4.37 |
| 2020-06-10 | 5.19 | 4.62 | 5.1 | 4.72 | 732400.0 | 4.72 |
| 2020-06-09 | 5.07 | 4.87 | 5.02 | 5.05 | 361900.0 | 5.05 |
| 2020-06-08 | 5.14 | 4.85 | 5.0 | 5.0 | 871000.0 | 5.0 |
| 2020-06-05 | 5.04 | 4.73 | 4.85 | 4.91 | 1291400.0 | 4.91 |
| 2020-06-04 | 4.85 | 4.57 | 4.6 | 4.67 | 507500.0 | 4.67 |
| 2020-06-03 | 4.69 | 4.51 | 4.58 | 4.56 | 257400.0 | 4.56 |
| 2020-06-02 | 4.74 | 4.44 | 4.58 | 4.58 | 283800.0 | 4.58 |
| 2020-06-01 | 4.63 | 4.27 | 4.34 | 4.58 | 428600.0 | 4.58 |
| 2020-05-29 | 4.49 | 4.24 | 4.3 | 4.44 | 236300.0 | 4.44 |
| 2020-05-28 | 4.65 | 4.28 | 4.43 | 4.3 | 387300.0 | 4.3 |
| 2020-05-27 | 4.46 | 4.24 | 4.41 | 4.4 | 468600.0 | 4.4 |
| 2020-05-26 | 4.7 | 4.38 | 4.64 | 4.4 | 438300.0 | 4.4 |
| 2020-05-22 | 4.7 | 4.43 | 4.43 | 4.57 | 597000.0 | 4.57 |
| 2020-05-21 | 4.48 | 4.28 | 4.29 | 4.39 | 341300.0 | 4.39 |
| 2020-05-20 | 4.36 | 4.21 | 4.28 | 4.33 | 380500.0 | 4.33 |
| 2020-05-19 | 4.35 | 4.2 | 4.31 | 4.22 | 317500.0 | 4.22 |
| 2020-05-18 | 4.51 | 4.28 | 4.47 | 4.32 | 425800.0 | 4.32 |
| 2020-05-15 | 4.41 | 4.21 | 4.24 | 4.31 | 429700.0 | 4.31 |
| 2020-05-14 | 4.34 | 4.03 | 4.2 | 4.29 | 404600.0 | 4.29 |
| 2020-05-13 | 4.55 | 4.09 | 4.5 | 4.24 | 925000.0 | 4.24 |
| 2020-05-12 | 4.86 | 4.44 | 4.71 | 4.44 | 1030100.0 | 4.44 |
| 2020-05-11 | 4.87 | 4.43 | 4.74 | 4.62 | 1026800.0 | 4.62 |
| 2020-05-08 | 4.65 | 4.42 | 4.59 | 4.65 | 851400.0 | 4.65 |
| 2020-05-07 | 4.65 | 4.41 | 4.45 | 4.48 | 455100.0 | 4.48 |
| 2020-05-06 | 4.43 | 4.24 | 4.35 | 4.4 | 322200.0 | 4.4 |
| 2020-05-05 | 4.39 | 4.17 | 4.2 | 4.3 | 250000.0 | 4.3 |
| 2020-05-04 | 4.23 | 3.81 | 3.86 | 4.16 | 269700.0 | 4.16 |
| 2020-05-01 | 4.09 | 3.81 | 3.98 | 3.93 | 544900.0 | 3.93 |
| 2020-04-30 | 4.46 | 4.01 | 4.44 | 4.09 | 904500.0 | 4.09 |
| 2020-04-29 | 4.75 | 4.41 | 4.66 | 4.42 | 791400.0 | 4.42 |
| 2020-04-28 | 4.7 | 4.45 | 4.56 | 4.58 | 612500.0 | 4.58 |
| 2020-04-27 | 4.58 | 4.37 | 4.37 | 4.46 | 671200.0 | 4.46 |
| 2020-04-24 | 4.49 | 4.33 | 4.39 | 4.39 | 377400.0 | 4.39 |
| 2020-04-23 | 4.55 | 4.2 | 4.37 | 4.36 | 388300.0 | 4.36 |
| 2020-04-22 | 4.56 | 4.33 | 4.47 | 4.36 | 420900.0 | 4.36 |
| 2020-04-21 | 4.58 | 4.33 | 4.34 | 4.37 | 437300.0 | 4.37 |
| 2020-04-20 | 4.7 | 4.38 | 4.44 | 4.48 | 612600.0 | 4.48 |
| 2020-04-17 | 4.6 | 4.37 | 4.6 | 4.44 | 566100.0 | 4.44 |
| 2020-04-16 | 4.65 | 4.43 | 4.55 | 4.52 | 871400.0 | 4.52 |
| 2020-04-15 | 4.7 | 4.19 | 4.51 | 4.52 | 970100.0 | 4.52 |
| 2020-04-14 | 4.8 | 4.56 | 4.75 | 4.6 | 584700.0 | 4.6 |
| 2020-04-13 | 4.86 | 4.31 | 4.42 | 4.7 | 710800.0 | 4.7 |
| 2020-04-09 | 4.67 | 4.17 | 4.2 | 4.47 | 946000.0 | 4.47 |
| 2020-04-08 | 4.45 | 4.04 | 4.12 | 4.22 | 617300.0 | 4.22 |
| 2020-04-07 | 4.15 | 3.67 | 3.87 | 4.01 | 539200.0 | 4.01 |
| 2020-04-06 | 3.93 | 3.28 | 3.3 | 3.85 | 940400.0 | 3.85 |
| 2020-04-03 | 3.25 | 2.95 | 3.0 | 3.21 | 554100.0 | 3.21 |
| 2020-04-02 | 3.03 | 2.85 | 2.97 | 2.99 | 568300.0 | 2.99 |
| 2020-04-01 | 3.21 | 2.9 | 3.06 | 2.97 | 522000.0 | 2.97 |
| 2020-03-31 | 3.22 | 2.95 | 3.12 | 3.15 | 643500.0 | 3.15 |
| 2020-03-30 | 3.3 | 3.02 | 3.25 | 3.12 | 298000.0 | 3.12 |
| 2020-03-27 | 3.53 | 3.07 | 3.21 | 3.19 | 785200.0 | 3.19 |
| 2020-03-26 | 3.47 | 3.15 | 3.21 | 3.19 | 513300.0 | 3.19 |
| 2020-03-25 | 3.38 | 3.04 | 3.21 | 3.16 | 611000.0 | 3.16 |
| 2020-03-24 | 3.25 | 2.83 | 3.0 | 3.2 | 733800.0 | 3.2 |
| 2020-03-23 | 3.16 | 2.65 | 2.96 | 2.85 | 1164700.0 | 2.85 |
| 2020-03-20 | 3.4 | 2.89 | 3.38 | 2.89 | 932200.0 | 2.89 |
| 2020-03-19 | 3.52 | 3.1 | 3.4 | 3.33 | 801700.0 | 3.33 |
| 2020-03-18 | 3.43 | 2.52 | 2.93 | 3.43 | 1153400.0 | 3.43 |
| 2020-03-17 | 3.12 | 2.53 | 2.7 | 3.09 | 1013200.0 | 3.09 |
| 2020-03-16 | 3.03 | 2.5 | 2.6 | 2.67 | 1304100.0 | 2.67 |
| 2020-03-13 | 3.35 | 2.8 | 3.25 | 2.92 | 1244600.0 | 2.92 |
| 2020-03-12 | 3.84 | 3.13 | 3.65 | 3.14 | 1475000.0 | 3.14 |
| 2020-03-11 | 4.07 | 3.76 | 3.92 | 3.89 | 797800.0 | 3.89 |
| 2020-03-10 | 4.24 | 3.81 | 4.06 | 3.94 | 1099300.0 | 3.94 |
| 2020-03-09 | 4.66 | 4.01 | 4.49 | 4.02 | 991100.0 | 4.02 |
| 2020-03-06 | 4.98 | 4.53 | 4.81 | 4.67 | 933100.0 | 4.67 |
| 2020-03-05 | 4.97 | 4.51 | 4.59 | 4.86 | 675100.0 | 4.86 |
| 2020-03-04 | 4.7 | 4.42 | 4.54 | 4.61 | 730500.0 | 4.61 |
| 2020-03-03 | 5.05 | 4.47 | 5.0 | 4.57 | 1354700.0 | 4.57 |
| 2020-03-02 | 5.28 | 4.71 | 4.88 | 4.97 | 1753500.0 | 4.97 |
| 2020-02-28 | 4.79 | 4.35 | 4.38 | 4.78 | 1958500.0 | 4.78 |
| 2020-02-27 | 4.98 | 4.19 | 4.43 | 4.33 | 3737200.0 | 4.33 |
| 2020-02-26 | 4.4 | 3.61 | 3.61 | 4.32 | 3230700.0 | 4.32 |
| 2020-02-25 | 3.64 | 3.32 | 3.55 | 3.6 | 755400.0 | 3.6 |
| 2020-02-24 | 3.6 | 3.38 | 3.6 | 3.52 | 504100.0 | 3.52 |
| 2020-02-21 | 3.64 | 3.52 | 3.59 | 3.55 | 520400.0 | 3.55 |
| 2020-02-20 | 3.63 | 3.42 | 3.5 | 3.59 | 349200.0 | 3.59 |
| 2020-02-19 | 3.57 | 3.46 | 3.5 | 3.51 | 236400.0 | 3.51 |
| 2020-02-18 | 3.52 | 3.41 | 3.46 | 3.5 | 398600.0 | 3.5 |