| 名前 | Ribbon Communications Inc. Common Stock |
| ティッカー | RBBN |
| 国 | United States |
| 上場年 | nan |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.25 | 10.62 | 11.1 | 11.14 | 776600.0 | 11.14 |
| 2021-02-12 | 10.75 | 9.96 | 10.11 | 10.54 | 643400.0 | 10.54 |
| 2021-02-11 | 10.31 | 9.75 | 10.18 | 9.98 | 495000.0 | 9.98 |
| 2021-02-10 | 10.93 | 10.02 | 10.91 | 10.15 | 814300.0 | 10.15 |
| 2021-02-09 | 11.11 | 10.51 | 10.56 | 10.75 | 1501900.0 | 10.75 |
| 2021-02-08 | 10.68 | 8.96 | 9.07 | 10.61 | 2913300.0 | 10.61 |
| 2021-02-05 | 9.04 | 8.55 | 8.9 | 8.86 | 735100.0 | 8.86 |
| 2021-02-04 | 8.79 | 8.32 | 8.5 | 8.77 | 869700.0 | 8.77 |
| 2021-02-03 | 8.4 | 8.04 | 8.35 | 8.37 | 515400.0 | 8.37 |
| 2021-02-02 | 8.24 | 7.9 | 8.15 | 8.14 | 601500.0 | 8.14 |
| 2021-02-01 | 8.19 | 7.5 | 7.55 | 8.0 | 1384200.0 | 8.0 |
| 2021-01-29 | 7.65 | 7.15 | 7.5 | 7.31 | 493000.0 | 7.31 |
| 2021-01-28 | 7.88 | 7.27 | 7.77 | 7.48 | 497200.0 | 7.48 |
| 2021-01-27 | 7.85 | 7.21 | 7.21 | 7.79 | 815300.0 | 7.79 |
| 2021-01-26 | 7.65 | 7.09 | 7.31 | 7.31 | 767600.0 | 7.31 |
| 2021-01-25 | 7.32 | 6.83 | 6.87 | 7.19 | 658200.0 | 7.19 |
| 2021-01-22 | 6.99 | 6.62 | 6.92 | 6.81 | 593800.0 | 6.81 |
| 2021-01-21 | 7.23 | 6.94 | 7.23 | 6.97 | 302500.0 | 6.97 |
| 2021-01-20 | 7.21 | 6.94 | 7.0 | 7.08 | 359800.0 | 7.08 |
| 2021-01-19 | 6.97 | 6.79 | 6.86 | 6.91 | 250600.0 | 6.91 |
| 2021-01-15 | 7.0 | 6.72 | 6.98 | 6.79 | 254300.0 | 6.79 |
| 2021-01-14 | 7.14 | 6.88 | 6.89 | 7.01 | 278900.0 | 7.01 |
| 2021-01-13 | 7.21 | 6.79 | 7.21 | 6.85 | 276800.0 | 6.85 |
| 2021-01-12 | 7.23 | 7.02 | 7.09 | 7.14 | 235600.0 | 7.14 |
| 2021-01-11 | 7.1 | 6.88 | 6.99 | 7.05 | 251400.0 | 7.05 |
| 2021-01-08 | 7.18 | 6.8 | 7.18 | 6.89 | 340200.0 | 6.89 |
| 2021-01-07 | 7.12 | 6.47 | 6.48 | 7.1 | 450600.0 | 7.1 |
| 2021-01-06 | 6.68 | 6.37 | 6.63 | 6.51 | 506100.0 | 6.51 |
| 2021-01-05 | 6.64 | 6.31 | 6.31 | 6.57 | 396300.0 | 6.57 |
| 2021-01-04 | 6.63 | 6.22 | 6.59 | 6.35 | 372300.0 | 6.35 |
| 2020-12-31 | 6.59 | 6.31 | 6.48 | 6.56 | 246900.0 | 6.56 |
| 2020-12-30 | 6.6 | 6.44 | 6.52 | 6.47 | 252800.0 | 6.47 |
| 2020-12-29 | 6.61 | 6.44 | 6.59 | 6.48 | 238400.0 | 6.48 |
| 2020-12-28 | 6.74 | 6.49 | 6.71 | 6.55 | 275400.0 | 6.55 |
| 2020-12-24 | 6.73 | 6.49 | 6.69 | 6.61 | 146900.0 | 6.61 |
| 2020-12-23 | 6.86 | 6.53 | 6.86 | 6.61 | 387800.0 | 6.61 |
| 2020-12-22 | 6.86 | 6.51 | 6.57 | 6.75 | 517500.0 | 6.75 |
| 2020-12-21 | 6.52 | 6.11 | 6.21 | 6.51 | 435600.0 | 6.51 |
| 2020-12-18 | 6.35 | 6.19 | 6.34 | 6.32 | 1051900.0 | 6.32 |
| 2020-12-17 | 6.4 | 6.16 | 6.36 | 6.31 | 535700.0 | 6.31 |
| 2020-12-16 | 6.33 | 6.09 | 6.27 | 6.29 | 454600.0 | 6.29 |
| 2020-12-15 | 6.29 | 6.12 | 6.27 | 6.24 | 447800.0 | 6.24 |
| 2020-12-14 | 6.4 | 6.15 | 6.28 | 6.2 | 600600.0 | 6.2 |
| 2020-12-11 | 6.7 | 5.66 | 6.64 | 6.17 | 1548600.0 | 6.17 |
| 2020-12-10 | 7.03 | 6.72 | 6.96 | 6.96 | 411100.0 | 6.96 |
| 2020-12-09 | 7.49 | 6.78 | 7.38 | 6.96 | 839600.0 | 6.96 |
| 2020-12-08 | 7.39 | 7.09 | 7.39 | 7.36 | 466400.0 | 7.36 |
| 2020-12-07 | 7.29 | 6.95 | 7.21 | 7.28 | 614800.0 | 7.28 |
| 2020-12-04 | 7.22 | 6.68 | 6.8 | 7.19 | 889600.0 | 7.19 |
| 2020-12-03 | 6.82 | 6.52 | 6.7 | 6.76 | 450400.0 | 6.76 |
| 2020-12-02 | 6.81 | 6.51 | 6.81 | 6.71 | 678900.0 | 6.71 |
| 2020-12-01 | 7.25 | 6.62 | 7.0 | 6.84 | 3643500.0 | 6.84 |
| 2020-11-30 | 7.03 | 6.55 | 6.6 | 6.86 | 1426000.0 | 6.86 |
| 2020-11-27 | 6.57 | 6.21 | 6.3 | 6.53 | 895500.0 | 6.53 |
| 2020-11-25 | 6.71 | 6.2 | 6.59 | 6.24 | 1181100.0 | 6.24 |
| 2020-11-24 | 6.46 | 6.18 | 6.19 | 6.32 | 1531200.0 | 6.32 |
| 2020-11-23 | 6.14 | 5.96 | 6.01 | 6.05 | 804100.0 | 6.05 |
| 2020-11-20 | 6.05 | 5.74 | 5.74 | 5.88 | 553800.0 | 5.88 |
| 2020-11-19 | 5.8 | 5.54 | 5.76 | 5.79 | 536300.0 | 5.79 |
| 2020-11-18 | 5.83 | 5.51 | 5.58 | 5.76 | 1217900.0 | 5.76 |
| 2020-11-17 | 5.48 | 4.77 | 4.83 | 5.45 | 1343600.0 | 5.45 |
| 2020-11-16 | 4.95 | 4.67 | 4.7 | 4.9 | 389400.0 | 4.9 |
| 2020-11-13 | 4.7 | 4.57 | 4.62 | 4.67 | 175000.0 | 4.67 |
| 2020-11-12 | 4.67 | 4.49 | 4.62 | 4.56 | 267900.0 | 4.56 |
| 2020-11-11 | 4.69 | 4.51 | 4.64 | 4.65 | 197900.0 | 4.65 |
| 2020-11-10 | 4.76 | 4.42 | 4.42 | 4.61 | 398100.0 | 4.61 |
| 2020-11-09 | 4.73 | 4.41 | 4.46 | 4.43 | 479400.0 | 4.43 |
| 2020-11-06 | 4.45 | 4.33 | 4.42 | 4.35 | 152300.0 | 4.35 |
| 2020-11-05 | 4.52 | 4.25 | 4.27 | 4.41 | 227500.0 | 4.41 |
| 2020-11-04 | 4.31 | 4.08 | 4.15 | 4.27 | 251900.0 | 4.27 |
| 2020-11-03 | 4.36 | 4.22 | 4.34 | 4.25 | 307000.0 | 4.25 |
| 2020-11-02 | 4.44 | 4.24 | 4.39 | 4.29 | 324400.0 | 4.29 |
| 2020-10-30 | 4.62 | 4.2 | 4.24 | 4.31 | 863200.0 | 4.31 |
| 2020-10-29 | 3.89 | 3.72 | 3.73 | 3.86 | 177700.0 | 3.86 |
| 2020-10-28 | 3.82 | 3.62 | 3.74 | 3.77 | 306300.0 | 3.77 |
| 2020-10-27 | 3.97 | 3.81 | 3.94 | 3.82 | 142100.0 | 3.82 |
| 2020-10-26 | 4.02 | 3.83 | 4.02 | 3.94 | 248100.0 | 3.94 |
| 2020-10-23 | 4.1 | 3.98 | 4.03 | 4.02 | 108900.0 | 4.02 |
| 2020-10-22 | 4.12 | 3.95 | 3.99 | 4.02 | 207500.0 | 4.02 |
| 2020-10-21 | 4.11 | 3.97 | 3.98 | 4.09 | 124600.0 | 4.09 |
| 2020-10-20 | 4.16 | 4.0 | 4.11 | 4.0 | 195700.0 | 4.0 |
| 2020-10-19 | 4.11 | 4.01 | 4.04 | 4.06 | 98100.0 | 4.06 |
| 2020-10-16 | 4.13 | 3.91 | 3.95 | 4.02 | 174200.0 | 4.02 |
| 2020-10-15 | 4.02 | 3.78 | 3.87 | 3.97 | 305200.0 | 3.97 |
| 2020-10-14 | 4.03 | 3.9 | 4.02 | 3.92 | 144600.0 | 3.92 |
| 2020-10-13 | 4.05 | 3.9 | 4.02 | 4.02 | 184800.0 | 4.02 |
| 2020-10-12 | 4.11 | 3.9 | 3.98 | 4.06 | 206200.0 | 4.06 |
| 2020-10-09 | 4.06 | 3.91 | 4.05 | 3.98 | 190600.0 | 3.98 |
| 2020-10-08 | 4.04 | 3.84 | 4.02 | 4.0 | 240700.0 | 4.0 |
| 2020-10-07 | 3.99 | 3.83 | 3.91 | 3.95 | 251700.0 | 3.95 |
| 2020-10-06 | 4.12 | 3.84 | 4.08 | 3.86 | 214900.0 | 3.86 |
| 2020-10-05 | 4.11 | 3.86 | 3.88 | 4.06 | 344900.0 | 4.06 |
| 2020-10-02 | 3.96 | 3.75 | 3.81 | 3.84 | 272200.0 | 3.84 |
| 2020-10-01 | 3.94 | 3.78 | 3.9 | 3.94 | 253400.0 | 3.94 |
| 2020-09-30 | 3.92 | 3.78 | 3.8 | 3.87 | 243300.0 | 3.87 |
| 2020-09-29 | 3.82 | 3.7 | 3.77 | 3.8 | 192800.0 | 3.8 |
| 2020-09-28 | 3.9 | 3.77 | 3.78 | 3.8 | 217000.0 | 3.8 |
| 2020-09-25 | 3.74 | 3.61 | 3.69 | 3.72 | 284600.0 | 3.72 |
| 2020-09-24 | 3.87 | 3.68 | 3.86 | 3.71 | 278800.0 | 3.71 |
| 2020-09-23 | 4.03 | 3.85 | 4.0 | 3.86 | 326400.0 | 3.86 |
| 2020-09-22 | 4.02 | 3.86 | 4.02 | 3.97 | 273300.0 | 3.97 |
| 2020-09-21 | 4.12 | 3.93 | 4.06 | 4.01 | 397500.0 | 4.01 |
| 2020-09-18 | 4.51 | 4.08 | 4.47 | 4.2 | 1316700.0 | 4.2 |
| 2020-09-17 | 4.44 | 4.26 | 4.34 | 4.41 | 256100.0 | 4.41 |
| 2020-09-16 | 4.56 | 4.23 | 4.23 | 4.48 | 502100.0 | 4.48 |
| 2020-09-15 | 4.32 | 4.11 | 4.26 | 4.24 | 446700.0 | 4.24 |
| 2020-09-14 | 4.26 | 4.0 | 4.0 | 4.25 | 386500.0 | 4.25 |
| 2020-09-11 | 4.09 | 3.91 | 4.04 | 4.0 | 232700.0 | 4.0 |
| 2020-09-10 | 4.22 | 4.0 | 4.16 | 4.01 | 290500.0 | 4.01 |
| 2020-09-09 | 4.2 | 4.0 | 4.0 | 4.12 | 333900.0 | 4.12 |
| 2020-09-08 | 4.1 | 3.86 | 4.0 | 3.99 | 394900.0 | 3.99 |
| 2020-09-04 | 4.25 | 3.91 | 4.23 | 3.93 | 371300.0 | 3.93 |
| 2020-09-03 | 4.39 | 4.16 | 4.38 | 4.18 | 322300.0 | 4.18 |
| 2020-09-02 | 4.39 | 4.17 | 4.25 | 4.38 | 312900.0 | 4.38 |
| 2020-09-01 | 4.35 | 4.14 | 4.28 | 4.23 | 252200.0 | 4.23 |
| 2020-08-31 | 4.38 | 4.15 | 4.34 | 4.28 | 366300.0 | 4.28 |
| 2020-08-28 | 4.31 | 4.12 | 4.13 | 4.3 | 241800.0 | 4.3 |
| 2020-08-27 | 4.18 | 4.02 | 4.18 | 4.07 | 171100.0 | 4.07 |
| 2020-08-26 | 4.28 | 4.14 | 4.28 | 4.15 | 179700.0 | 4.15 |
| 2020-08-25 | 4.33 | 4.15 | 4.28 | 4.24 | 245600.0 | 4.24 |
| 2020-08-24 | 4.52 | 4.3 | 4.52 | 4.36 | 259100.0 | 4.36 |
| 2020-08-21 | 4.59 | 4.37 | 4.59 | 4.43 | 249700.0 | 4.43 |
| 2020-08-20 | 4.64 | 4.51 | 4.52 | 4.6 | 137600.0 | 4.6 |
| 2020-08-19 | 4.67 | 4.46 | 4.51 | 4.57 | 188700.0 | 4.57 |
| 2020-08-18 | 4.54 | 4.4 | 4.54 | 4.51 | 248000.0 | 4.51 |
| 2020-08-17 | 4.7 | 4.47 | 4.55 | 4.53 | 381900.0 | 4.53 |
| 2020-08-14 | 4.82 | 4.59 | 4.75 | 4.78 | 259300.0 | 4.78 |
| 2020-08-13 | 4.82 | 4.57 | 4.58 | 4.77 | 404500.0 | 4.77 |
| 2020-08-12 | 4.54 | 4.35 | 4.46 | 4.53 | 264600.0 | 4.53 |
| 2020-08-11 | 4.5 | 4.33 | 4.49 | 4.45 | 156800.0 | 4.45 |
| 2020-08-10 | 4.59 | 4.37 | 4.59 | 4.47 | 216600.0 | 4.47 |
| 2020-08-07 | 4.72 | 4.4 | 4.67 | 4.58 | 467200.0 | 4.58 |
| 2020-08-06 | 5.64 | 4.63 | 5.04 | 4.65 | 1337200.0 | 4.65 |
| 2020-08-05 | 4.87 | 4.65 | 4.72 | 4.75 | 327600.0 | 4.75 |
| 2020-08-04 | 4.81 | 4.5 | 4.75 | 4.61 | 312400.0 | 4.61 |
| 2020-08-03 | 4.71 | 4.21 | 4.38 | 4.7 | 484300.0 | 4.7 |
| 2020-07-31 | 4.42 | 4.22 | 4.33 | 4.4 | 216800.0 | 4.4 |
| 2020-07-30 | 4.46 | 4.16 | 4.2 | 4.41 | 220100.0 | 4.41 |
| 2020-07-29 | 4.3 | 4.06 | 4.2 | 4.26 | 160000.0 | 4.26 |
| 2020-07-28 | 4.27 | 4.12 | 4.27 | 4.13 | 105800.0 | 4.13 |
| 2020-07-27 | 4.29 | 4.12 | 4.12 | 4.28 | 107300.0 | 4.28 |
| 2020-07-24 | 4.19 | 4.08 | 4.18 | 4.1 | 126600.0 | 4.1 |
| 2020-07-23 | 4.28 | 4.15 | 4.24 | 4.22 | 129500.0 | 4.22 |
| 2020-07-22 | 4.34 | 4.19 | 4.19 | 4.26 | 134800.0 | 4.26 |
| 2020-07-21 | 4.3 | 4.17 | 4.21 | 4.19 | 140200.0 | 4.19 |
| 2020-07-20 | 4.17 | 3.9 | 3.91 | 4.14 | 217100.0 | 4.14 |
| 2020-07-17 | 4.02 | 3.85 | 3.91 | 3.94 | 184700.0 | 3.94 |
| 2020-07-16 | 3.98 | 3.81 | 3.91 | 3.92 | 187100.0 | 3.92 |
| 2020-07-15 | 4.11 | 3.93 | 3.98 | 3.96 | 215100.0 | 3.96 |
| 2020-07-14 | 3.92 | 3.8 | 3.9 | 3.89 | 213600.0 | 3.89 |
| 2020-07-13 | 4.2 | 3.83 | 4.18 | 3.84 | 282200.0 | 3.84 |
| 2020-07-10 | 4.18 | 4.06 | 4.12 | 4.13 | 223700.0 | 4.13 |
| 2020-07-09 | 4.19 | 3.97 | 4.13 | 4.1 | 266000.0 | 4.1 |
| 2020-07-08 | 4.24 | 4.07 | 4.1 | 4.15 | 295400.0 | 4.15 |
| 2020-07-07 | 4.21 | 4.03 | 4.13 | 4.1 | 291600.0 | 4.1 |
| 2020-07-06 | 4.26 | 3.8 | 4.05 | 4.16 | 411000.0 | 4.16 |
| 2020-07-02 | 4.08 | 3.87 | 3.9 | 3.98 | 314800.0 | 3.98 |
| 2020-07-01 | 3.98 | 3.76 | 3.92 | 3.8 | 219000.0 | 3.8 |
| 2020-06-30 | 3.97 | 3.83 | 3.9 | 3.93 | 322000.0 | 3.93 |
| 2020-06-29 | 3.99 | 3.76 | 3.81 | 3.9 | 272400.0 | 3.9 |
| 2020-06-26 | 3.99 | 3.7 | 3.98 | 3.74 | 1262800.0 | 3.74 |
| 2020-06-25 | 4.14 | 3.9 | 4.03 | 4.0 | 433900.0 | 4.0 |
| 2020-06-24 | 4.31 | 4.03 | 4.31 | 4.05 | 500600.0 | 4.05 |
| 2020-06-23 | 4.47 | 4.23 | 4.43 | 4.38 | 471700.0 | 4.38 |
| 2020-06-22 | 4.46 | 4.27 | 4.3 | 4.43 | 350000.0 | 4.43 |
| 2020-06-19 | 4.4 | 4.14 | 4.2 | 4.37 | 1779600.0 | 4.37 |
| 2020-06-18 | 4.27 | 3.92 | 3.92 | 4.19 | 705000.0 | 4.19 |
| 2020-06-17 | 4.17 | 3.89 | 3.91 | 4.03 | 306800.0 | 4.03 |
| 2020-06-16 | 4.39 | 4.11 | 4.35 | 4.25 | 393900.0 | 4.25 |
| 2020-06-15 | 4.19 | 3.84 | 3.88 | 4.15 | 365200.0 | 4.15 |
| 2020-06-12 | 3.92 | 3.71 | 3.82 | 3.87 | 311600.0 | 3.87 |
| 2020-06-11 | 4.06 | 3.69 | 4.01 | 3.71 | 375100.0 | 3.71 |
| 2020-06-10 | 4.52 | 4.03 | 4.52 | 4.06 | 374500.0 | 4.06 |
| 2020-06-09 | 4.58 | 4.37 | 4.46 | 4.56 | 300200.0 | 4.56 |
| 2020-06-08 | 4.62 | 4.42 | 4.56 | 4.53 | 411500.0 | 4.53 |
| 2020-06-05 | 4.68 | 4.47 | 4.54 | 4.53 | 432100.0 | 4.53 |
| 2020-06-04 | 4.6 | 4.4 | 4.46 | 4.41 | 256800.0 | 4.41 |
| 2020-06-03 | 4.53 | 4.3 | 4.33 | 4.46 | 431600.0 | 4.46 |
| 2020-06-02 | 4.35 | 4.15 | 4.34 | 4.29 | 334400.0 | 4.29 |
| 2020-06-01 | 4.5 | 4.3 | 4.41 | 4.33 | 435000.0 | 4.33 |
| 2020-05-29 | 4.43 | 3.91 | 4.09 | 4.4 | 654400.0 | 4.4 |
| 2020-05-28 | 4.22 | 4.03 | 4.22 | 4.11 | 386600.0 | 4.11 |
| 2020-05-27 | 4.24 | 3.92 | 4.11 | 4.22 | 417000.0 | 4.22 |
| 2020-05-26 | 4.11 | 3.91 | 4.03 | 4.06 | 315000.0 | 4.06 |
| 2020-05-22 | 3.9 | 3.71 | 3.84 | 3.88 | 293900.0 | 3.88 |
| 2020-05-21 | 4.14 | 3.83 | 4.13 | 3.84 | 389500.0 | 3.84 |
| 2020-05-20 | 4.14 | 3.92 | 3.95 | 4.11 | 505300.0 | 4.11 |
| 2020-05-19 | 3.95 | 3.49 | 3.55 | 3.9 | 599400.0 | 3.9 |
| 2020-05-18 | 3.6 | 3.39 | 3.39 | 3.55 | 445800.0 | 3.55 |
| 2020-05-15 | 3.39 | 3.21 | 3.24 | 3.28 | 319600.0 | 3.28 |
| 2020-05-14 | 3.36 | 3.09 | 3.22 | 3.36 | 494100.0 | 3.36 |
| 2020-05-13 | 3.42 | 3.21 | 3.4 | 3.32 | 481500.0 | 3.32 |
| 2020-05-12 | 3.45 | 3.28 | 3.45 | 3.42 | 526700.0 | 3.42 |
| 2020-05-11 | 3.61 | 3.42 | 3.61 | 3.45 | 540900.0 | 3.45 |
| 2020-05-08 | 3.69 | 3.45 | 3.59 | 3.69 | 363700.0 | 3.69 |
| 2020-05-07 | 3.68 | 3.32 | 3.45 | 3.6 | 914300.0 | 3.6 |
| 2020-05-06 | 3.29 | 3.1 | 3.23 | 3.13 | 292300.0 | 3.13 |
| 2020-05-05 | 3.44 | 3.23 | 3.43 | 3.26 | 337900.0 | 3.26 |
| 2020-05-04 | 3.42 | 3.28 | 3.34 | 3.36 | 208200.0 | 3.36 |
| 2020-05-01 | 3.52 | 3.26 | 3.52 | 3.34 | 286500.0 | 3.34 |
| 2020-04-30 | 3.69 | 3.28 | 3.41 | 3.65 | 480500.0 | 3.65 |
| 2020-04-29 | 3.73 | 3.45 | 3.52 | 3.5 | 922100.0 | 3.5 |
| 2020-04-28 | 3.52 | 3.15 | 3.2 | 3.38 | 507700.0 | 3.38 |
| 2020-04-27 | 3.2 | 2.92 | 2.92 | 3.18 | 322000.0 | 3.18 |
| 2020-04-24 | 2.97 | 2.84 | 2.92 | 2.94 | 262500.0 | 2.94 |
| 2020-04-23 | 2.98 | 2.86 | 2.86 | 2.9 | 302000.0 | 2.9 |
| 2020-04-22 | 2.93 | 2.78 | 2.78 | 2.86 | 257000.0 | 2.86 |
| 2020-04-21 | 2.87 | 2.71 | 2.86 | 2.77 | 460300.0 | 2.77 |
| 2020-04-20 | 3.06 | 2.9 | 3.04 | 2.94 | 265200.0 | 2.94 |
| 2020-04-17 | 3.16 | 2.85 | 2.9 | 3.13 | 551300.0 | 3.13 |
| 2020-04-16 | 2.85 | 2.71 | 2.85 | 2.83 | 443000.0 | 2.83 |
| 2020-04-15 | 3.09 | 2.8 | 2.92 | 2.87 | 307000.0 | 2.87 |
| 2020-04-14 | 3.09 | 2.88 | 3.05 | 3.02 | 338400.0 | 3.02 |
| 2020-04-13 | 3.06 | 2.84 | 2.92 | 3.0 | 398400.0 | 3.0 |
| 2020-04-09 | 3.12 | 2.9 | 3.1 | 2.96 | 485700.0 | 2.96 |
| 2020-04-08 | 3.08 | 2.9 | 2.97 | 3.05 | 378100.0 | 3.05 |
| 2020-04-07 | 3.17 | 2.88 | 3.12 | 2.91 | 568500.0 | 2.91 |
| 2020-04-06 | 3.12 | 2.89 | 2.95 | 3.08 | 373500.0 | 3.08 |
| 2020-04-03 | 2.88 | 2.67 | 2.73 | 2.83 | 437500.0 | 2.83 |
| 2020-04-02 | 2.95 | 2.7 | 2.76 | 2.78 | 325000.0 | 2.78 |
| 2020-04-01 | 3.02 | 2.73 | 2.9 | 2.78 | 387000.0 | 2.78 |
| 2020-03-31 | 3.19 | 2.97 | 3.13 | 3.03 | 659000.0 | 3.03 |
| 2020-03-30 | 3.52 | 2.99 | 3.31 | 3.15 | 572900.0 | 3.15 |
| 2020-03-27 | 3.61 | 3.2 | 3.28 | 3.29 | 2013000.0 | 3.29 |
| 2020-03-26 | 3.37 | 2.75 | 2.79 | 3.32 | 1015000.0 | 3.32 |
| 2020-03-25 | 2.87 | 2.55 | 2.72 | 2.77 | 431100.0 | 2.77 |
| 2020-03-24 | 2.71 | 2.44 | 2.64 | 2.71 | 534700.0 | 2.71 |
| 2020-03-23 | 2.49 | 2.17 | 2.23 | 2.47 | 728900.0 | 2.47 |
| 2020-03-20 | 2.43 | 2.1 | 2.13 | 2.15 | 541500.0 | 2.15 |
| 2020-03-19 | 2.35 | 2.0 | 2.03 | 2.12 | 624000.0 | 2.12 |
| 2020-03-18 | 2.24 | 1.95 | 2.15 | 2.03 | 486200.0 | 2.03 |
| 2020-03-17 | 2.26 | 2.0 | 2.16 | 2.2 | 384900.0 | 2.2 |
| 2020-03-16 | 2.53 | 2.0 | 2.0 | 2.16 | 784800.0 | 2.16 |
| 2020-03-13 | 2.44 | 2.2 | 2.33 | 2.42 | 377000.0 | 2.42 |
| 2020-03-12 | 2.53 | 2.09 | 2.51 | 2.17 | 547700.0 | 2.17 |
| 2020-03-11 | 2.82 | 2.57 | 2.82 | 2.58 | 277800.0 | 2.58 |
| 2020-03-10 | 2.99 | 2.69 | 2.97 | 2.9 | 271900.0 | 2.9 |
| 2020-03-09 | 2.96 | 2.81 | 2.96 | 2.85 | 305800.0 | 2.85 |
| 2020-03-06 | 3.2 | 3.0 | 3.06 | 3.14 | 265200.0 | 3.14 |
| 2020-03-05 | 3.33 | 2.99 | 3.25 | 3.15 | 461000.0 | 3.15 |
| 2020-03-04 | 3.44 | 3.29 | 3.43 | 3.33 | 227900.0 | 3.33 |
| 2020-03-03 | 3.45 | 3.28 | 3.39 | 3.34 | 347200.0 | 3.34 |
| 2020-03-02 | 3.43 | 3.11 | 3.2 | 3.42 | 310800.0 | 3.42 |
| 2020-02-28 | 3.32 | 3.14 | 3.17 | 3.23 | 375500.0 | 3.23 |
| 2020-02-27 | 3.34 | 3.12 | 3.29 | 3.14 | 468900.0 | 3.14 |
| 2020-02-26 | 3.6 | 3.31 | 3.55 | 3.36 | 409600.0 | 3.36 |
| 2020-02-25 | 3.67 | 3.49 | 3.6 | 3.5 | 619500.0 | 3.5 |
| 2020-02-24 | 3.68 | 3.36 | 3.41 | 3.62 | 670100.0 | 3.62 |
| 2020-02-21 | 3.59 | 3.25 | 3.31 | 3.5 | 579500.0 | 3.5 |
| 2020-02-20 | 3.44 | 2.85 | 3.1 | 3.23 | 603900.0 | 3.23 |
| 2020-02-19 | 3.35 | 3.06 | 3.13 | 3.27 | 507200.0 | 3.27 |
| 2020-02-18 | 3.13 | 2.98 | 3.01 | 3.11 | 260000.0 | 3.11 |