| 名前 | REV Group Inc. Common Stock |
| ティッカー | REVG |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 12.29 | 11.75 | 11.81 | 12.07 | 515800.0 | 12.07 |
| 2021-02-12 | 11.81 | 11.19 | 11.47 | 11.79 | 231100.0 | 11.79 |
| 2021-02-11 | 11.59 | 11.18 | 11.3 | 11.5 | 202000.0 | 11.5 |
| 2021-02-10 | 11.75 | 11.24 | 11.71 | 11.29 | 217500.0 | 11.29 |
| 2021-02-09 | 11.67 | 11.26 | 11.45 | 11.57 | 107400.0 | 11.57 |
| 2021-02-08 | 11.56 | 11.26 | 11.33 | 11.42 | 110900.0 | 11.42 |
| 2021-02-05 | 11.33 | 10.97 | 11.05 | 11.16 | 128800.0 | 11.16 |
| 2021-02-04 | 11.01 | 10.71 | 10.81 | 11.01 | 220500.0 | 11.01 |
| 2021-02-03 | 10.93 | 10.63 | 10.81 | 10.76 | 289900.0 | 10.76 |
| 2021-02-02 | 10.94 | 10.47 | 10.71 | 10.86 | 220900.0 | 10.86 |
| 2021-02-01 | 10.68 | 10.14 | 10.34 | 10.64 | 198200.0 | 10.64 |
| 2021-01-29 | 10.72 | 10.27 | 10.62 | 10.33 | 207500.0 | 10.33 |
| 2021-01-28 | 11.03 | 10.55 | 10.98 | 10.72 | 218300.0 | 10.72 |
| 2021-01-27 | 11.25 | 10.74 | 10.88 | 10.85 | 282900.0 | 10.85 |
| 2021-01-26 | 11.37 | 10.94 | 11.37 | 11.19 | 262100.0 | 11.19 |
| 2021-01-25 | 11.64 | 10.94 | 11.31 | 11.2 | 260400.0 | 11.2 |
| 2021-01-22 | 11.57 | 11.06 | 11.53 | 11.31 | 274600.0 | 11.31 |
| 2021-01-21 | 11.92 | 11.16 | 11.25 | 11.64 | 586800.0 | 11.64 |
| 2021-01-20 | 11.3 | 10.64 | 10.75 | 11.24 | 737000.0 | 11.24 |
| 2021-01-19 | 10.77 | 9.47 | 9.5 | 10.75 | 1767500.0 | 10.75 |
| 2021-01-15 | 9.2 | 8.83 | 8.93 | 9.13 | 459400.0 | 9.13 |
| 2021-01-14 | 9.32 | 9.0 | 9.16 | 9.09 | 402900.0 | 9.09 |
| 2021-01-13 | 9.3 | 8.77 | 8.8 | 9.06 | 413500.0 | 9.06 |
| 2021-01-12 | 8.8 | 8.43 | 8.52 | 8.8 | 521200.0 | 8.8 |
| 2021-01-11 | 8.77 | 8.5 | 8.5 | 8.51 | 505300.0 | 8.51 |
| 2021-01-08 | 8.93 | 8.5 | 8.89 | 8.54 | 438300.0 | 8.54 |
| 2021-01-07 | 8.96 | 8.31 | 8.76 | 8.68 | 606700.0 | 8.68 |
| 2021-01-06 | 9.26 | 9.01 | 9.25 | 9.24 | 528200.0 | 9.24 |
| 2021-01-05 | 9.15 | 8.65 | 8.71 | 9.06 | 250400.0 | 9.06 |
| 2021-01-04 | 8.97 | 8.61 | 8.87 | 8.73 | 135200.0 | 8.73 |
| 2020-12-31 | 8.89 | 8.7 | 8.89 | 8.81 | 152500.0 | 8.81 |
| 2020-12-30 | 9.1 | 8.84 | 8.9 | 8.9 | 116200.0 | 8.9 |
| 2020-12-29 | 9.38 | 8.84 | 9.37 | 8.96 | 123500.0 | 8.96 |
| 2020-12-28 | 9.42 | 9.02 | 9.2 | 9.31 | 213500.0 | 9.31 |
| 2020-12-24 | 9.3 | 9.08 | 9.24 | 9.17 | 87800.0 | 9.17 |
| 2020-12-23 | 9.2 | 8.7 | 8.75 | 9.14 | 424300.0 | 9.14 |
| 2020-12-22 | 8.97 | 8.67 | 8.97 | 8.69 | 107800.0 | 8.69 |
| 2020-12-21 | 9.33 | 8.8 | 9.33 | 8.96 | 184500.0 | 8.96 |
| 2020-12-18 | 9.58 | 9.15 | 9.47 | 9.44 | 484700.0 | 9.44 |
| 2020-12-17 | 9.96 | 9.38 | 9.96 | 9.44 | 260000.0 | 9.44 |
| 2020-12-16 | 10.45 | 10.02 | 10.41 | 10.05 | 204500.0 | 10.05 |
| 2020-12-15 | 10.29 | 9.73 | 10.05 | 10.19 | 363000.0 | 10.19 |
| 2020-12-14 | 9.93 | 9.44 | 9.83 | 9.49 | 156600.0 | 9.49 |
| 2020-12-11 | 9.96 | 9.58 | 9.75 | 9.68 | 204100.0 | 9.68 |
| 2020-12-10 | 10.06 | 9.65 | 9.76 | 9.89 | 366300.0 | 9.89 |
| 2020-12-09 | 10.5 | 10.3 | 10.3 | 10.45 | 144200.0 | 10.45 |
| 2020-12-08 | 10.19 | 9.72 | 9.72 | 10.13 | 383300.0 | 10.13 |
| 2020-12-07 | 9.93 | 9.74 | 9.88 | 9.82 | 174100.0 | 9.82 |
| 2020-12-04 | 10.0 | 9.61 | 9.61 | 9.9 | 187700.0 | 9.9 |
| 2020-12-03 | 9.66 | 9.31 | 9.49 | 9.57 | 129000.0 | 9.57 |
| 2020-12-02 | 9.61 | 9.23 | 9.3 | 9.47 | 171000.0 | 9.47 |
| 2020-12-01 | 9.59 | 9.12 | 9.3 | 9.34 | 219200.0 | 9.34 |
| 2020-11-30 | 9.56 | 9.22 | 9.56 | 9.24 | 126100.0 | 9.24 |
| 2020-11-27 | 9.6 | 9.37 | 9.53 | 9.59 | 84500.0 | 9.59 |
| 2020-11-25 | 9.99 | 9.46 | 9.84 | 9.54 | 153300.0 | 9.54 |
| 2020-11-24 | 10.01 | 9.56 | 9.7 | 9.91 | 266700.0 | 9.91 |
| 2020-11-23 | 9.68 | 9.13 | 9.21 | 9.52 | 302500.0 | 9.52 |
| 2020-11-20 | 9.21 | 8.88 | 9.08 | 9.09 | 291200.0 | 9.09 |
| 2020-11-19 | 9.35 | 8.86 | 9.14 | 9.12 | 235900.0 | 9.12 |
| 2020-11-18 | 9.54 | 9.19 | 9.34 | 9.32 | 134500.0 | 9.32 |
| 2020-11-17 | 9.31 | 8.79 | 9.0 | 9.25 | 224700.0 | 9.25 |
| 2020-11-16 | 9.2 | 8.77 | 8.99 | 9.04 | 260500.0 | 9.04 |
| 2020-11-13 | 8.9 | 8.55 | 8.66 | 8.78 | 243700.0 | 8.78 |
| 2020-11-12 | 8.82 | 8.31 | 8.61 | 8.61 | 158100.0 | 8.61 |
| 2020-11-11 | 8.85 | 8.43 | 8.78 | 8.72 | 149700.0 | 8.72 |
| 2020-11-10 | 8.94 | 8.41 | 8.41 | 8.83 | 299700.0 | 8.83 |
| 2020-11-09 | 9.1 | 8.37 | 8.94 | 8.42 | 385100.0 | 8.42 |
| 2020-11-06 | 8.52 | 8.09 | 8.43 | 8.22 | 134700.0 | 8.22 |
| 2020-11-05 | 8.56 | 8.2 | 8.23 | 8.41 | 178800.0 | 8.41 |
| 2020-11-04 | 8.38 | 8.0 | 8.26 | 8.06 | 153600.0 | 8.06 |
| 2020-11-03 | 8.59 | 8.3 | 8.38 | 8.5 | 384000.0 | 8.5 |
| 2020-11-02 | 8.25 | 7.87 | 7.95 | 8.25 | 308200.0 | 8.25 |
| 2020-10-30 | 7.97 | 7.67 | 7.79 | 7.85 | 230700.0 | 7.85 |
| 2020-10-29 | 8.02 | 7.73 | 7.93 | 7.81 | 220900.0 | 7.81 |
| 2020-10-28 | 8.21 | 7.76 | 7.89 | 7.99 | 270000.0 | 7.99 |
| 2020-10-27 | 8.35 | 7.94 | 8.22 | 8.02 | 268600.0 | 8.02 |
| 2020-10-26 | 8.26 | 7.97 | 8.11 | 8.25 | 136300.0 | 8.25 |
| 2020-10-23 | 8.56 | 8.12 | 8.36 | 8.25 | 294700.0 | 8.25 |
| 2020-10-22 | 8.37 | 8.01 | 8.18 | 8.3 | 397900.0 | 8.3 |
| 2020-10-21 | 8.41 | 8.08 | 8.33 | 8.11 | 182900.0 | 8.11 |
| 2020-10-20 | 8.46 | 8.11 | 8.36 | 8.33 | 133500.0 | 8.33 |
| 2020-10-19 | 8.65 | 8.23 | 8.61 | 8.29 | 171900.0 | 8.29 |
| 2020-10-16 | 8.84 | 8.43 | 8.52 | 8.57 | 234500.0 | 8.57 |
| 2020-10-15 | 8.67 | 8.14 | 8.31 | 8.51 | 142500.0 | 8.51 |
| 2020-10-14 | 8.99 | 8.47 | 8.74 | 8.5 | 150700.0 | 8.5 |
| 2020-10-13 | 8.88 | 8.41 | 8.8 | 8.74 | 352300.0 | 8.74 |
| 2020-10-12 | 8.92 | 8.58 | 8.63 | 8.89 | 197000.0 | 8.89 |
| 2020-10-09 | 8.92 | 8.53 | 8.72 | 8.65 | 293100.0 | 8.65 |
| 2020-10-08 | 8.81 | 8.35 | 8.65 | 8.66 | 359100.0 | 8.66 |
| 2020-10-07 | 8.86 | 8.41 | 8.49 | 8.56 | 324900.0 | 8.56 |
| 2020-10-06 | 8.82 | 8.35 | 8.51 | 8.37 | 374200.0 | 8.37 |
| 2020-10-05 | 8.41 | 8.01 | 8.18 | 8.38 | 290500.0 | 8.38 |
| 2020-10-02 | 8.3 | 7.76 | 7.92 | 8.03 | 440800.0 | 8.03 |
| 2020-10-01 | 8.1 | 7.75 | 7.98 | 8.05 | 240200.0 | 8.05 |
| 2020-09-30 | 8.11 | 7.72 | 7.81 | 7.89 | 302100.0 | 7.89 |
| 2020-09-29 | 7.87 | 7.47 | 7.52 | 7.76 | 313500.0 | 7.76 |
| 2020-09-28 | 7.74 | 7.42 | 7.5 | 7.57 | 365300.0 | 7.57 |
| 2020-09-25 | 7.46 | 7.24 | 7.34 | 7.32 | 226100.0 | 7.32 |
| 2020-09-24 | 7.5 | 7.1 | 7.3 | 7.4 | 246200.0 | 7.4 |
| 2020-09-23 | 7.47 | 7.26 | 7.27 | 7.29 | 276100.0 | 7.29 |
| 2020-09-22 | 7.76 | 7.18 | 7.53 | 7.3 | 271500.0 | 7.3 |
| 2020-09-21 | 7.9 | 7.31 | 7.8 | 7.56 | 459600.0 | 7.56 |
| 2020-09-18 | 8.02 | 7.63 | 7.68 | 7.97 | 681300.0 | 7.97 |
| 2020-09-17 | 7.77 | 7.4 | 7.52 | 7.58 | 175900.0 | 7.58 |
| 2020-09-16 | 7.79 | 7.57 | 7.76 | 7.67 | 266400.0 | 7.67 |
| 2020-09-15 | 7.93 | 7.72 | 7.89 | 7.77 | 176800.0 | 7.77 |
| 2020-09-14 | 7.87 | 7.61 | 7.7 | 7.83 | 274100.0 | 7.83 |
| 2020-09-11 | 7.98 | 7.55 | 7.68 | 7.7 | 339600.0 | 7.7 |
| 2020-09-10 | 8.21 | 7.38 | 8.21 | 7.65 | 345800.0 | 7.65 |
| 2020-09-09 | 8.75 | 7.84 | 8.16 | 7.9 | 545700.0 | 7.9 |
| 2020-09-08 | 8.18 | 7.87 | 8.14 | 7.99 | 688500.0 | 7.99 |
| 2020-09-04 | 8.74 | 8.05 | 8.25 | 8.19 | 532000.0 | 8.19 |
| 2020-09-03 | 8.25 | 7.84 | 7.92 | 8.14 | 267100.0 | 8.14 |
| 2020-09-02 | 8.17 | 7.84 | 7.95 | 8.02 | 354300.0 | 8.02 |
| 2020-09-01 | 8.02 | 7.6 | 7.66 | 7.94 | 222000.0 | 7.94 |
| 2020-08-31 | 7.86 | 7.64 | 7.86 | 7.75 | 235000.0 | 7.75 |
| 2020-08-28 | 7.97 | 7.7 | 7.97 | 7.87 | 217400.0 | 7.87 |
| 2020-08-27 | 8.14 | 7.81 | 7.9 | 7.9 | 158400.0 | 7.9 |
| 2020-08-26 | 8.13 | 7.79 | 8.13 | 7.96 | 175800.0 | 7.96 |
| 2020-08-25 | 8.24 | 7.97 | 8.11 | 8.11 | 233100.0 | 8.11 |
| 2020-08-24 | 8.39 | 7.91 | 8.25 | 8.04 | 371200.0 | 8.04 |
| 2020-08-21 | 8.25 | 7.51 | 7.55 | 8.18 | 838400.0 | 8.18 |
| 2020-08-20 | 7.79 | 7.35 | 7.74 | 7.68 | 242800.0 | 7.68 |
| 2020-08-19 | 8.07 | 7.83 | 7.88 | 7.87 | 226200.0 | 7.87 |
| 2020-08-18 | 7.88 | 7.62 | 7.78 | 7.84 | 127000.0 | 7.84 |
| 2020-08-17 | 7.84 | 7.6 | 7.81 | 7.81 | 146700.0 | 7.81 |
| 2020-08-14 | 7.79 | 7.62 | 7.62 | 7.74 | 111800.0 | 7.74 |
| 2020-08-13 | 7.86 | 7.64 | 7.7 | 7.69 | 107100.0 | 7.69 |
| 2020-08-12 | 7.89 | 7.71 | 7.89 | 7.78 | 192500.0 | 7.78 |
| 2020-08-11 | 8.01 | 7.55 | 7.7 | 7.72 | 231100.0 | 7.72 |
| 2020-08-10 | 7.72 | 7.16 | 7.28 | 7.52 | 319800.0 | 7.52 |
| 2020-08-07 | 7.29 | 6.87 | 6.93 | 7.25 | 185500.0 | 7.25 |
| 2020-08-06 | 7.22 | 6.81 | 7.13 | 6.89 | 232300.0 | 6.89 |
| 2020-08-05 | 7.24 | 6.82 | 6.87 | 7.21 | 344800.0 | 7.21 |
| 2020-08-04 | 7.04 | 6.65 | 6.92 | 6.77 | 290900.0 | 6.77 |
| 2020-08-03 | 7.07 | 6.5 | 6.57 | 6.96 | 264100.0 | 6.96 |
| 2020-07-31 | 6.65 | 6.34 | 6.59 | 6.5 | 288700.0 | 6.5 |
| 2020-07-30 | 6.67 | 6.38 | 6.53 | 6.65 | 243300.0 | 6.65 |
| 2020-07-29 | 6.7 | 6.4 | 6.44 | 6.67 | 203600.0 | 6.67 |
| 2020-07-28 | 6.47 | 6.26 | 6.26 | 6.35 | 145300.0 | 6.35 |
| 2020-07-27 | 6.34 | 6.16 | 6.2 | 6.3 | 91400.0 | 6.3 |
| 2020-07-24 | 6.39 | 6.17 | 6.34 | 6.22 | 154400.0 | 6.22 |
| 2020-07-23 | 6.61 | 6.25 | 6.25 | 6.37 | 254000.0 | 6.37 |
| 2020-07-22 | 6.31 | 6.1 | 6.28 | 6.25 | 347800.0 | 6.25 |
| 2020-07-21 | 6.3 | 6.01 | 6.02 | 6.27 | 429600.0 | 6.27 |
| 2020-07-20 | 6.2 | 5.89 | 6.01 | 5.92 | 336200.0 | 5.92 |
| 2020-07-17 | 6.19 | 6.01 | 6.04 | 6.07 | 195500.0 | 6.07 |
| 2020-07-16 | 6.35 | 5.93 | 5.93 | 6.06 | 196500.0 | 6.06 |
| 2020-07-15 | 6.14 | 5.75 | 5.84 | 6.04 | 399600.0 | 6.04 |
| 2020-07-14 | 5.62 | 5.27 | 5.46 | 5.6 | 398900.0 | 5.6 |
| 2020-07-13 | 5.7 | 5.33 | 5.55 | 5.49 | 256100.0 | 5.49 |
| 2020-07-10 | 5.51 | 5.1 | 5.11 | 5.47 | 207500.0 | 5.47 |
| 2020-07-09 | 5.53 | 5.1 | 5.53 | 5.13 | 417900.0 | 5.13 |
| 2020-07-08 | 5.62 | 5.39 | 5.58 | 5.48 | 413900.0 | 5.48 |
| 2020-07-07 | 5.87 | 5.58 | 5.87 | 5.59 | 247700.0 | 5.59 |
| 2020-07-06 | 6.35 | 5.91 | 6.35 | 5.98 | 349400.0 | 5.98 |
| 2020-07-02 | 6.24 | 6.06 | 6.17 | 6.13 | 217700.0 | 6.13 |
| 2020-07-01 | 6.19 | 5.96 | 6.13 | 6.02 | 194000.0 | 6.02 |
| 2020-06-30 | 6.24 | 6.01 | 6.06 | 6.1 | 189200.0 | 6.1 |
| 2020-06-29 | 6.32 | 5.97 | 6.02 | 6.15 | 345800.0 | 6.15 |
| 2020-06-26 | 6.13 | 5.74 | 6.05 | 5.95 | 410500.0 | 5.95 |
| 2020-06-25 | 6.11 | 5.91 | 6.02 | 6.05 | 234600.0 | 6.05 |
| 2020-06-24 | 6.23 | 6.0 | 6.23 | 6.09 | 260600.0 | 6.09 |
| 2020-06-23 | 6.59 | 6.25 | 6.56 | 6.35 | 254000.0 | 6.35 |
| 2020-06-22 | 6.56 | 6.09 | 6.27 | 6.46 | 362400.0 | 6.46 |
| 2020-06-19 | 6.57 | 6.19 | 6.57 | 6.37 | 771000.0 | 6.37 |
| 2020-06-18 | 6.67 | 6.31 | 6.31 | 6.45 | 292400.0 | 6.45 |
| 2020-06-17 | 6.83 | 6.31 | 6.74 | 6.38 | 247500.0 | 6.38 |
| 2020-06-16 | 7.17 | 6.48 | 6.91 | 6.71 | 274400.0 | 6.71 |
| 2020-06-15 | 6.96 | 5.85 | 5.86 | 6.65 | 315300.0 | 6.65 |
| 2020-06-12 | 6.87 | 6.09 | 6.84 | 6.36 | 377000.0 | 6.36 |
| 2020-06-11 | 6.65 | 6.15 | 6.35 | 6.49 | 489500.0 | 6.49 |
| 2020-06-10 | 7.18 | 6.76 | 7.13 | 6.81 | 308800.0 | 6.81 |
| 2020-06-09 | 7.56 | 6.96 | 7.24 | 7.0 | 767500.0 | 7.0 |
| 2020-06-08 | 8.7 | 7.45 | 8.53 | 7.99 | 1130300.0 | 7.99 |
| 2020-06-05 | 8.27 | 7.58 | 7.76 | 7.97 | 759900.0 | 7.97 |
| 2020-06-04 | 7.3 | 6.61 | 6.75 | 7.29 | 349100.0 | 7.29 |
| 2020-06-03 | 6.83 | 6.27 | 6.4 | 6.74 | 655600.0 | 6.74 |
| 2020-06-02 | 6.36 | 6.03 | 6.16 | 6.19 | 350300.0 | 6.19 |
| 2020-06-01 | 6.42 | 6.06 | 6.14 | 6.07 | 257700.0 | 6.07 |
| 2020-05-29 | 6.37 | 5.88 | 6.03 | 6.1 | 315800.0 | 6.1 |
| 2020-05-28 | 6.75 | 6.13 | 6.75 | 6.21 | 381800.0 | 6.21 |
| 2020-05-27 | 6.88 | 5.84 | 6.02 | 6.57 | 349400.0 | 6.57 |
| 2020-05-26 | 6.08 | 5.74 | 5.9 | 5.8 | 566800.0 | 5.8 |
| 2020-05-22 | 5.53 | 5.21 | 5.44 | 5.52 | 163500.0 | 5.52 |
| 2020-05-21 | 5.39 | 5.08 | 5.35 | 5.34 | 217900.0 | 5.34 |
| 2020-05-20 | 5.7 | 5.36 | 5.4 | 5.38 | 349500.0 | 5.38 |
| 2020-05-19 | 5.63 | 5.0 | 5.18 | 5.29 | 508300.0 | 5.29 |
| 2020-05-18 | 5.38 | 4.84 | 5.08 | 5.2 | 1441800.0 | 5.2 |
| 2020-05-15 | 5.0 | 4.51 | 4.52 | 4.82 | 368800.0 | 4.82 |
| 2020-05-14 | 4.66 | 3.92 | 4.35 | 4.56 | 264800.0 | 4.56 |
| 2020-05-13 | 4.75 | 4.35 | 4.66 | 4.44 | 479000.0 | 4.44 |
| 2020-05-12 | 5.14 | 4.69 | 5.1 | 4.69 | 294000.0 | 4.69 |
| 2020-05-11 | 5.28 | 4.77 | 5.28 | 5.08 | 294800.0 | 5.08 |
| 2020-05-08 | 5.34 | 4.46 | 4.5 | 5.26 | 662600.0 | 5.26 |
| 2020-05-07 | 4.66 | 4.17 | 4.58 | 4.22 | 220500.0 | 4.22 |
| 2020-05-06 | 4.5 | 4.28 | 4.41 | 4.41 | 123600.0 | 4.41 |
| 2020-05-05 | 4.92 | 4.1 | 4.92 | 4.3 | 328400.0 | 4.3 |
| 2020-05-04 | 5.09 | 4.58 | 5.02 | 4.6 | 211900.0 | 4.6 |
| 2020-05-01 | 5.25 | 5.02 | 5.14 | 5.1 | 246200.0 | 5.1 |
| 2020-04-30 | 5.69 | 5.04 | 5.5 | 5.32 | 491200.0 | 5.32 |
| 2020-04-29 | 5.43 | 4.86 | 4.86 | 5.41 | 441400.0 | 5.41 |
| 2020-04-28 | 4.99 | 4.57 | 4.65 | 4.71 | 573800.0 | 4.66 |
| 2020-04-27 | 4.66 | 4.3 | 4.45 | 4.46 | 484600.0 | 4.41 |
| 2020-04-24 | 4.43 | 3.98 | 4.23 | 4.3 | 446000.0 | 4.25 |
| 2020-04-23 | 4.39 | 3.88 | 3.89 | 4.14 | 500400.0 | 4.1 |
| 2020-04-22 | 4.25 | 3.88 | 4.2 | 3.9 | 239100.0 | 3.86 |
| 2020-04-21 | 4.21 | 3.8 | 3.93 | 4.14 | 383500.0 | 4.1 |
| 2020-04-20 | 4.24 | 3.89 | 4.0 | 3.92 | 289900.0 | 3.88 |
| 2020-04-17 | 4.45 | 3.95 | 3.99 | 4.17 | 265300.0 | 4.13 |
| 2020-04-16 | 3.91 | 3.5 | 3.89 | 3.8 | 477700.0 | 3.76 |
| 2020-04-15 | 4.0 | 3.76 | 3.98 | 3.96 | 309300.0 | 3.92 |
| 2020-04-14 | 4.8 | 4.13 | 4.42 | 4.16 | 209100.0 | 4.12 |
| 2020-04-13 | 4.52 | 4.14 | 4.16 | 4.33 | 306700.0 | 4.28 |
| 2020-04-09 | 4.74 | 4.26 | 4.38 | 4.39 | 544900.0 | 4.34 |
| 2020-04-08 | 4.47 | 4.14 | 4.14 | 4.27 | 395100.0 | 4.22 |
| 2020-04-07 | 4.68 | 4.21 | 4.55 | 4.26 | 250500.0 | 4.21 |
| 2020-04-06 | 4.5 | 4.1 | 4.13 | 4.45 | 272500.0 | 4.4 |
| 2020-04-03 | 4.17 | 3.88 | 4.04 | 3.94 | 149700.0 | 3.9 |
| 2020-04-02 | 4.36 | 3.9 | 4.25 | 4.12 | 225100.0 | 4.08 |
| 2020-04-01 | 4.57 | 3.86 | 4.02 | 4.42 | 465600.0 | 4.37 |
| 2020-03-31 | 4.45 | 3.92 | 4.05 | 4.17 | 622800.0 | 4.13 |
| 2020-03-30 | 4.2 | 3.62 | 4.2 | 3.78 | 440400.0 | 3.74 |
| 2020-03-27 | 4.48 | 3.98 | 4.45 | 4.19 | 692400.0 | 4.15 |
| 2020-03-26 | 4.51 | 4.2 | 4.4 | 4.48 | 419200.0 | 4.43 |
| 2020-03-25 | 4.97 | 4.17 | 4.93 | 4.35 | 537100.0 | 4.3 |
| 2020-03-24 | 5.14 | 4.25 | 4.95 | 4.48 | 595700.0 | 4.43 |
| 2020-03-23 | 5.34 | 4.88 | 5.31 | 4.95 | 216300.0 | 4.9 |
| 2020-03-20 | 6.31 | 5.17 | 6.26 | 5.32 | 658900.0 | 5.26 |
| 2020-03-19 | 6.42 | 5.24 | 5.5 | 6.25 | 293400.0 | 6.18 |
| 2020-03-18 | 6.4 | 5.16 | 5.5 | 5.41 | 294900.0 | 5.35 |
| 2020-03-17 | 5.88 | 5.23 | 5.59 | 5.86 | 314000.0 | 5.8 |
| 2020-03-16 | 5.75 | 5.22 | 5.6 | 5.32 | 254000.0 | 5.26 |
| 2020-03-13 | 6.38 | 5.51 | 5.81 | 6.35 | 191600.0 | 6.28 |
| 2020-03-12 | 6.13 | 5.21 | 5.94 | 5.36 | 257800.0 | 5.3 |
| 2020-03-11 | 6.62 | 6.16 | 6.61 | 6.34 | 232900.0 | 6.27 |
| 2020-03-10 | 7.01 | 6.36 | 6.75 | 6.87 | 146300.0 | 6.8 |
| 2020-03-09 | 7.03 | 6.32 | 7.0 | 6.52 | 230600.0 | 6.45 |
| 2020-03-06 | 8.29 | 7.1 | 8.16 | 7.24 | 223400.0 | 7.16 |
| 2020-03-05 | 9.18 | 8.24 | 8.96 | 8.48 | 346500.0 | 8.39 |
| 2020-03-04 | 8.18 | 7.71 | 8.18 | 7.8 | 148200.0 | 7.72 |
| 2020-03-03 | 8.45 | 7.89 | 8.26 | 7.9 | 185800.0 | 7.82 |
| 2020-03-02 | 8.32 | 7.69 | 7.85 | 8.27 | 245400.0 | 8.18 |
| 2020-02-28 | 7.96 | 7.59 | 7.72 | 7.83 | 244600.0 | 7.75 |
| 2020-02-27 | 8.62 | 8.04 | 8.58 | 8.07 | 194300.0 | 7.98 |
| 2020-02-26 | 9.24 | 8.74 | 9.19 | 8.84 | 141300.0 | 8.75 |
| 2020-02-25 | 9.57 | 9.0 | 9.43 | 9.08 | 103300.0 | 8.98 |
| 2020-02-24 | 9.74 | 9.32 | 9.68 | 9.48 | 135600.0 | 9.38 |
| 2020-02-21 | 10.2 | 9.99 | 10.19 | 10.01 | 78100.0 | 9.9 |
| 2020-02-20 | 10.31 | 9.54 | 9.54 | 10.24 | 237100.0 | 10.13 |
| 2020-02-19 | 10.22 | 9.55 | 10.05 | 9.58 | 148300.0 | 9.48 |
| 2020-02-18 | 10.19 | 9.9 | 10.15 | 10.01 | 74700.0 | 9.9 |