| 名前 | Regis Corporation Common Stock |
| ティッカー | RGS |
| 国 | United States |
| 上場年 | 1991.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.7 | 10.03 | 10.64 | 10.31 | 293100.0 | 10.31 |
| 2021-02-12 | 10.67 | 10.34 | 10.45 | 10.56 | 180400.0 | 10.56 |
| 2021-02-11 | 10.79 | 10.29 | 10.64 | 10.48 | 246700.0 | 10.48 |
| 2021-02-10 | 10.81 | 10.2 | 10.66 | 10.6 | 342500.0 | 10.6 |
| 2021-02-09 | 10.87 | 10.21 | 10.55 | 10.53 | 555100.0 | 10.53 |
| 2021-02-08 | 10.79 | 10.25 | 10.34 | 10.57 | 475300.0 | 10.57 |
| 2021-02-05 | 10.42 | 9.77 | 10.36 | 10.16 | 298300.0 | 10.16 |
| 2021-02-04 | 10.39 | 8.34 | 9.11 | 10.2 | 1349300.0 | 10.2 |
| 2021-02-03 | 9.93 | 9.46 | 9.56 | 9.62 | 473900.0 | 9.62 |
| 2021-02-02 | 10.25 | 9.42 | 10.23 | 9.46 | 380900.0 | 9.46 |
| 2021-02-01 | 10.31 | 9.17 | 10.31 | 10.04 | 666100.0 | 10.04 |
| 2021-01-29 | 10.14 | 9.35 | 9.99 | 9.49 | 581400.0 | 9.49 |
| 2021-01-28 | 12.33 | 9.6 | 11.88 | 9.69 | 1150900.0 | 9.69 |
| 2021-01-27 | 14.39 | 11.26 | 11.53 | 11.93 | 2700500.0 | 11.93 |
| 2021-01-26 | 11.88 | 10.13 | 10.2 | 11.8 | 1667700.0 | 11.8 |
| 2021-01-25 | 10.14 | 9.0 | 9.19 | 10.08 | 1056100.0 | 10.08 |
| 2021-01-22 | 9.34 | 8.68 | 8.72 | 9.23 | 711700.0 | 9.23 |
| 2021-01-21 | 9.84 | 9.11 | 9.34 | 9.28 | 612700.0 | 9.28 |
| 2021-01-20 | 9.19 | 8.57 | 8.7 | 9.02 | 555500.0 | 9.02 |
| 2021-01-19 | 9.08 | 8.55 | 8.66 | 8.7 | 574600.0 | 8.7 |
| 2021-01-15 | 8.65 | 8.42 | 8.63 | 8.57 | 544800.0 | 8.57 |
| 2021-01-14 | 8.82 | 8.11 | 8.14 | 8.74 | 962300.0 | 8.74 |
| 2021-01-13 | 8.26 | 7.88 | 8.2 | 8.06 | 610400.0 | 8.06 |
| 2021-01-12 | 8.48 | 8.02 | 8.38 | 8.18 | 688100.0 | 8.18 |
| 2021-01-11 | 8.6 | 8.22 | 8.53 | 8.39 | 823200.0 | 8.39 |
| 2021-01-08 | 8.95 | 8.51 | 8.93 | 8.6 | 585600.0 | 8.6 |
| 2021-01-07 | 9.05 | 8.88 | 9.0 | 8.94 | 403900.0 | 8.94 |
| 2021-01-06 | 9.16 | 8.77 | 9.03 | 8.83 | 705700.0 | 8.83 |
| 2021-01-05 | 9.1 | 8.87 | 8.99 | 8.87 | 459000.0 | 8.87 |
| 2021-01-04 | 9.31 | 8.62 | 9.15 | 8.95 | 548900.0 | 8.95 |
| 2020-12-31 | 9.42 | 9.1 | 9.25 | 9.19 | 394900.0 | 9.19 |
| 2020-12-30 | 9.63 | 9.17 | 9.48 | 9.23 | 423600.0 | 9.23 |
| 2020-12-29 | 9.74 | 9.22 | 9.74 | 9.38 | 471300.0 | 9.38 |
| 2020-12-28 | 9.75 | 9.36 | 9.62 | 9.62 | 383900.0 | 9.62 |
| 2020-12-24 | 9.69 | 9.39 | 9.49 | 9.48 | 320200.0 | 9.48 |
| 2020-12-23 | 9.68 | 9.11 | 9.17 | 9.53 | 566200.0 | 9.53 |
| 2020-12-22 | 9.64 | 9.05 | 9.35 | 9.17 | 569000.0 | 9.17 |
| 2020-12-21 | 9.45 | 8.63 | 8.65 | 9.26 | 876600.0 | 9.26 |
| 2020-12-18 | 9.69 | 9.37 | 9.69 | 9.4 | 875800.0 | 9.4 |
| 2020-12-17 | 9.72 | 9.3 | 9.39 | 9.7 | 569600.0 | 9.7 |
| 2020-12-16 | 9.7 | 9.17 | 9.48 | 9.39 | 511600.0 | 9.39 |
| 2020-12-15 | 9.43 | 9.01 | 9.14 | 9.42 | 417900.0 | 9.42 |
| 2020-12-14 | 9.73 | 8.94 | 9.72 | 9.06 | 498700.0 | 9.06 |
| 2020-12-11 | 9.87 | 9.4 | 9.6 | 9.44 | 357900.0 | 9.44 |
| 2020-12-10 | 9.82 | 9.33 | 9.48 | 9.75 | 418300.0 | 9.75 |
| 2020-12-09 | 9.72 | 9.35 | 9.46 | 9.57 | 653400.0 | 9.57 |
| 2020-12-08 | 9.44 | 9.03 | 9.2 | 9.3 | 700300.0 | 9.3 |
| 2020-12-07 | 10.21 | 9.17 | 10.17 | 9.22 | 1248200.0 | 9.22 |
| 2020-12-04 | 10.42 | 9.92 | 9.92 | 10.16 | 1315400.0 | 10.16 |
| 2020-12-03 | 9.88 | 9.05 | 9.21 | 9.8 | 1213200.0 | 9.8 |
| 2020-12-02 | 9.2 | 8.78 | 8.78 | 9.1 | 675200.0 | 9.1 |
| 2020-12-01 | 9.42 | 8.7 | 8.85 | 8.78 | 982700.0 | 8.78 |
| 2020-11-30 | 9.56 | 8.47 | 9.04 | 8.49 | 1759900.0 | 8.49 |
| 2020-11-27 | 8.81 | 8.18 | 8.63 | 8.43 | 222700.0 | 8.43 |
| 2020-11-25 | 8.94 | 8.28 | 8.89 | 8.64 | 676000.0 | 8.64 |
| 2020-11-24 | 9.06 | 8.25 | 8.38 | 9.0 | 1168000.0 | 9.0 |
| 2020-11-23 | 8.2 | 7.46 | 7.49 | 8.11 | 947500.0 | 8.11 |
| 2020-11-20 | 7.41 | 7.02 | 7.09 | 7.32 | 536000.0 | 7.32 |
| 2020-11-19 | 7.41 | 6.83 | 6.9 | 7.2 | 418400.0 | 7.2 |
| 2020-11-18 | 7.3 | 6.84 | 7.01 | 6.89 | 659300.0 | 6.89 |
| 2020-11-17 | 6.96 | 6.5 | 6.61 | 6.87 | 573600.0 | 6.87 |
| 2020-11-16 | 6.81 | 6.45 | 6.67 | 6.72 | 721400.0 | 6.72 |
| 2020-11-13 | 6.38 | 6.09 | 6.15 | 6.28 | 358400.0 | 6.28 |
| 2020-11-12 | 6.48 | 6.0 | 6.28 | 6.09 | 329300.0 | 6.09 |
| 2020-11-11 | 6.9 | 6.31 | 6.57 | 6.44 | 436100.0 | 6.44 |
| 2020-11-10 | 6.55 | 6.08 | 6.53 | 6.48 | 671900.0 | 6.48 |
| 2020-11-09 | 6.94 | 6.2 | 6.77 | 6.48 | 1136100.0 | 6.48 |
| 2020-11-06 | 5.58 | 5.25 | 5.54 | 5.41 | 362200.0 | 5.41 |
| 2020-11-05 | 5.53 | 5.27 | 5.27 | 5.49 | 454700.0 | 5.49 |
| 2020-11-04 | 5.4 | 4.99 | 5.1 | 5.26 | 352800.0 | 5.26 |
| 2020-11-03 | 5.78 | 5.2 | 5.2 | 5.26 | 522300.0 | 5.26 |
| 2020-11-02 | 5.8 | 4.8 | 5.19 | 5.12 | 1530900.0 | 5.12 |
| 2020-10-30 | 5.76 | 5.36 | 5.67 | 5.54 | 468100.0 | 5.54 |
| 2020-10-29 | 5.81 | 5.39 | 5.5 | 5.67 | 519900.0 | 5.67 |
| 2020-10-28 | 5.76 | 5.44 | 5.5 | 5.44 | 535800.0 | 5.44 |
| 2020-10-27 | 6.07 | 5.73 | 5.97 | 5.74 | 307900.0 | 5.74 |
| 2020-10-26 | 6.39 | 5.94 | 6.39 | 5.96 | 356700.0 | 5.96 |
| 2020-10-23 | 6.89 | 6.51 | 6.76 | 6.51 | 342400.0 | 6.51 |
| 2020-10-22 | 6.73 | 6.17 | 6.26 | 6.69 | 492000.0 | 6.69 |
| 2020-10-21 | 6.8 | 6.52 | 6.62 | 6.65 | 226000.0 | 6.65 |
| 2020-10-20 | 7.17 | 6.65 | 7.06 | 6.67 | 434700.0 | 6.67 |
| 2020-10-19 | 7.43 | 6.96 | 7.24 | 7.0 | 353100.0 | 7.0 |
| 2020-10-16 | 7.33 | 7.1 | 7.15 | 7.23 | 262300.0 | 7.23 |
| 2020-10-15 | 7.2 | 6.89 | 6.89 | 7.09 | 278800.0 | 7.09 |
| 2020-10-14 | 7.31 | 7.03 | 7.07 | 7.06 | 315900.0 | 7.06 |
| 2020-10-13 | 7.3 | 6.98 | 7.15 | 7.11 | 382900.0 | 7.11 |
| 2020-10-12 | 7.33 | 6.92 | 6.96 | 7.25 | 373100.0 | 7.25 |
| 2020-10-09 | 7.34 | 6.82 | 7.29 | 7.0 | 554700.0 | 7.0 |
| 2020-10-08 | 7.38 | 7.04 | 7.04 | 7.17 | 513200.0 | 7.17 |
| 2020-10-07 | 7.04 | 6.68 | 6.72 | 6.96 | 486700.0 | 6.96 |
| 2020-10-06 | 7.24 | 6.58 | 6.63 | 6.72 | 764100.0 | 6.72 |
| 2020-10-05 | 6.59 | 6.32 | 6.38 | 6.53 | 348400.0 | 6.53 |
| 2020-10-02 | 6.44 | 5.89 | 5.99 | 6.38 | 375300.0 | 6.38 |
| 2020-10-01 | 6.25 | 5.97 | 6.14 | 6.23 | 389600.0 | 6.23 |
| 2020-09-30 | 6.34 | 6.0 | 6.05 | 6.14 | 567400.0 | 6.14 |
| 2020-09-29 | 6.01 | 5.51 | 5.74 | 6.0 | 569700.0 | 6.0 |
| 2020-09-28 | 5.85 | 5.58 | 5.58 | 5.76 | 458700.0 | 5.76 |
| 2020-09-25 | 5.6 | 5.32 | 5.32 | 5.46 | 334400.0 | 5.46 |
| 2020-09-24 | 5.47 | 5.23 | 5.43 | 5.35 | 457600.0 | 5.35 |
| 2020-09-23 | 6.22 | 5.4 | 6.0 | 5.42 | 457400.0 | 5.42 |
| 2020-09-22 | 6.04 | 5.52 | 5.52 | 5.98 | 694800.0 | 5.98 |
| 2020-09-21 | 5.58 | 5.06 | 5.3 | 5.51 | 858300.0 | 5.51 |
| 2020-09-18 | 5.56 | 5.24 | 5.55 | 5.5 | 734400.0 | 5.5 |
| 2020-09-17 | 5.9 | 5.47 | 5.75 | 5.51 | 577000.0 | 5.51 |
| 2020-09-16 | 6.06 | 5.79 | 5.86 | 5.8 | 687400.0 | 5.8 |
| 2020-09-15 | 6.15 | 5.77 | 6.09 | 5.78 | 439600.0 | 5.78 |
| 2020-09-14 | 6.22 | 5.93 | 6.08 | 6.02 | 664200.0 | 6.02 |
| 2020-09-11 | 6.43 | 5.98 | 6.4 | 6.05 | 641100.0 | 6.05 |
| 2020-09-10 | 6.55 | 6.3 | 6.4 | 6.35 | 506600.0 | 6.35 |
| 2020-09-09 | 6.66 | 6.19 | 6.59 | 6.34 | 639000.0 | 6.34 |
| 2020-09-08 | 6.91 | 6.43 | 6.91 | 6.46 | 789400.0 | 6.46 |
| 2020-09-04 | 7.34 | 6.87 | 7.15 | 6.97 | 601800.0 | 6.97 |
| 2020-09-03 | 7.62 | 7.05 | 7.37 | 7.09 | 794900.0 | 7.09 |
| 2020-09-02 | 7.74 | 7.31 | 7.47 | 7.33 | 638200.0 | 7.33 |
| 2020-09-01 | 7.59 | 7.3 | 7.51 | 7.52 | 810800.0 | 7.52 |
| 2020-08-31 | 8.33 | 7.25 | 7.91 | 7.39 | 2032600.0 | 7.39 |
| 2020-08-28 | 9.1 | 8.44 | 8.68 | 9.08 | 523100.0 | 9.08 |
| 2020-08-27 | 9.0 | 8.41 | 8.44 | 8.54 | 561200.0 | 8.54 |
| 2020-08-26 | 8.74 | 8.29 | 8.62 | 8.32 | 281200.0 | 8.32 |
| 2020-08-25 | 8.88 | 8.51 | 8.81 | 8.66 | 214500.0 | 8.66 |
| 2020-08-24 | 8.77 | 8.4 | 8.62 | 8.73 | 269000.0 | 8.73 |
| 2020-08-21 | 8.85 | 8.46 | 8.77 | 8.53 | 253300.0 | 8.53 |
| 2020-08-20 | 8.98 | 8.58 | 8.88 | 8.78 | 271500.0 | 8.78 |
| 2020-08-19 | 9.5 | 8.82 | 8.94 | 9.04 | 307000.0 | 9.04 |
| 2020-08-18 | 9.19 | 8.81 | 9.1 | 8.92 | 470100.0 | 8.92 |
| 2020-08-17 | 9.31 | 8.83 | 9.31 | 9.03 | 384500.0 | 9.03 |
| 2020-08-14 | 9.67 | 9.08 | 9.22 | 9.31 | 409000.0 | 9.31 |
| 2020-08-13 | 9.62 | 9.04 | 9.1 | 9.31 | 333400.0 | 9.31 |
| 2020-08-12 | 9.47 | 8.94 | 9.34 | 9.14 | 381400.0 | 9.14 |
| 2020-08-11 | 9.39 | 8.8 | 9.25 | 9.13 | 751900.0 | 9.13 |
| 2020-08-10 | 9.24 | 8.52 | 8.58 | 9.06 | 729900.0 | 9.06 |
| 2020-08-07 | 8.54 | 8.08 | 8.23 | 8.48 | 243300.0 | 8.48 |
| 2020-08-06 | 8.48 | 8.11 | 8.27 | 8.27 | 269500.0 | 8.27 |
| 2020-08-05 | 8.3 | 7.91 | 8.13 | 8.29 | 341900.0 | 8.29 |
| 2020-08-04 | 8.13 | 7.37 | 7.37 | 8.0 | 474100.0 | 8.0 |
| 2020-08-03 | 7.7 | 7.32 | 7.7 | 7.41 | 330500.0 | 7.41 |
| 2020-07-31 | 7.9 | 7.61 | 7.73 | 7.68 | 357100.0 | 7.68 |
| 2020-07-30 | 7.92 | 7.53 | 7.77 | 7.84 | 309000.0 | 7.84 |
| 2020-07-29 | 7.96 | 7.74 | 7.8 | 7.82 | 306300.0 | 7.82 |
| 2020-07-28 | 8.08 | 7.68 | 7.79 | 7.72 | 381600.0 | 7.72 |
| 2020-07-27 | 7.86 | 7.54 | 7.78 | 7.83 | 427700.0 | 7.83 |
| 2020-07-24 | 8.3 | 7.7 | 8.21 | 7.81 | 388900.0 | 7.81 |
| 2020-07-23 | 8.26 | 7.81 | 7.81 | 8.17 | 469900.0 | 8.17 |
| 2020-07-22 | 8.11 | 7.82 | 7.93 | 7.89 | 509700.0 | 7.89 |
| 2020-07-21 | 8.15 | 7.83 | 7.94 | 7.99 | 556200.0 | 7.99 |
| 2020-07-20 | 8.09 | 7.78 | 8.0 | 7.79 | 410600.0 | 7.79 |
| 2020-07-17 | 8.4 | 8.01 | 8.23 | 8.07 | 373700.0 | 8.07 |
| 2020-07-16 | 8.26 | 7.77 | 7.79 | 8.23 | 364700.0 | 8.23 |
| 2020-07-15 | 8.27 | 7.71 | 7.87 | 7.95 | 687400.0 | 7.95 |
| 2020-07-14 | 7.72 | 7.47 | 7.54 | 7.55 | 510100.0 | 7.55 |
| 2020-07-13 | 7.85 | 7.5 | 7.75 | 7.65 | 407700.0 | 7.65 |
| 2020-07-10 | 7.75 | 7.15 | 7.2 | 7.61 | 580200.0 | 7.61 |
| 2020-07-09 | 7.82 | 7.08 | 7.74 | 7.26 | 852100.0 | 7.26 |
| 2020-07-08 | 7.98 | 7.43 | 7.68 | 7.77 | 798600.0 | 7.77 |
| 2020-07-07 | 8.09 | 7.64 | 8.09 | 7.69 | 532100.0 | 7.69 |
| 2020-07-06 | 8.48 | 7.69 | 8.34 | 8.29 | 674600.0 | 8.29 |
| 2020-07-02 | 8.69 | 8.06 | 8.54 | 8.09 | 474300.0 | 8.09 |
| 2020-07-01 | 8.55 | 7.96 | 8.22 | 8.1 | 716300.0 | 8.1 |
| 2020-06-30 | 8.44 | 7.9 | 8.21 | 8.18 | 447300.0 | 8.18 |
| 2020-06-29 | 8.37 | 7.64 | 7.74 | 8.35 | 781800.0 | 8.35 |
| 2020-06-26 | 8.2 | 7.51 | 8.05 | 7.57 | 843700.0 | 7.57 |
| 2020-06-25 | 8.44 | 7.92 | 8.0 | 8.07 | 743000.0 | 8.07 |
| 2020-06-24 | 8.59 | 7.76 | 8.41 | 8.3 | 902200.0 | 8.3 |
| 2020-06-23 | 8.79 | 8.13 | 8.54 | 8.72 | 799600.0 | 8.72 |
| 2020-06-22 | 8.6 | 8.11 | 8.53 | 8.37 | 708500.0 | 8.37 |
| 2020-06-19 | 9.47 | 8.61 | 9.41 | 8.62 | 1139100.0 | 8.62 |
| 2020-06-18 | 10.65 | 8.85 | 9.83 | 9.29 | 1544200.0 | 9.29 |
| 2020-06-17 | 10.16 | 9.27 | 10.16 | 9.35 | 798800.0 | 9.35 |
| 2020-06-16 | 10.71 | 9.73 | 10.49 | 10.15 | 627700.0 | 10.15 |
| 2020-06-15 | 10.38 | 8.18 | 8.56 | 9.87 | 887100.0 | 9.87 |
| 2020-06-12 | 10.14 | 8.95 | 10.1 | 9.14 | 1019300.0 | 9.14 |
| 2020-06-11 | 10.38 | 9.15 | 10.13 | 9.21 | 1013100.0 | 9.21 |
| 2020-06-10 | 11.72 | 10.82 | 11.67 | 11.11 | 463400.0 | 11.11 |
| 2020-06-09 | 12.96 | 11.1 | 12.62 | 11.66 | 744800.0 | 11.66 |
| 2020-06-08 | 13.53 | 12.01 | 12.36 | 13.19 | 1124400.0 | 13.19 |
| 2020-06-05 | 12.23 | 10.89 | 11.1 | 11.76 | 1113800.0 | 11.76 |
| 2020-06-04 | 10.99 | 10.36 | 10.41 | 10.43 | 748700.0 | 10.43 |
| 2020-06-03 | 10.68 | 10.31 | 10.55 | 10.63 | 802400.0 | 10.63 |
| 2020-06-02 | 10.69 | 10.16 | 10.66 | 10.25 | 579400.0 | 10.25 |
| 2020-06-01 | 10.84 | 10.19 | 10.69 | 10.55 | 429000.0 | 10.55 |
| 2020-05-29 | 10.88 | 10.25 | 10.63 | 10.52 | 530700.0 | 10.52 |
| 2020-05-28 | 11.3 | 10.61 | 11.19 | 10.84 | 796300.0 | 10.84 |
| 2020-05-27 | 11.38 | 10.22 | 11.32 | 11.14 | 767400.0 | 11.14 |
| 2020-05-26 | 11.63 | 10.56 | 10.82 | 10.92 | 692100.0 | 10.92 |
| 2020-05-22 | 10.74 | 10.16 | 10.65 | 10.35 | 311100.0 | 10.35 |
| 2020-05-21 | 10.7 | 9.76 | 10.52 | 10.65 | 585500.0 | 10.65 |
| 2020-05-20 | 11.18 | 10.04 | 10.77 | 10.57 | 838000.0 | 10.57 |
| 2020-05-19 | 11.27 | 9.9 | 10.45 | 10.48 | 617700.0 | 10.48 |
| 2020-05-18 | 10.48 | 9.37 | 9.74 | 10.28 | 927200.0 | 10.28 |
| 2020-05-15 | 9.27 | 8.11 | 8.14 | 8.85 | 554500.0 | 8.85 |
| 2020-05-14 | 8.38 | 7.25 | 8.03 | 8.1 | 780100.0 | 8.1 |
| 2020-05-13 | 9.15 | 7.89 | 9.15 | 8.23 | 681300.0 | 8.23 |
| 2020-05-12 | 10.31 | 9.15 | 10.2 | 9.19 | 529800.0 | 9.19 |
| 2020-05-11 | 11.01 | 10.11 | 11.01 | 10.17 | 663700.0 | 10.17 |
| 2020-05-08 | 11.33 | 10.32 | 10.55 | 11.1 | 740400.0 | 11.1 |
| 2020-05-07 | 10.53 | 9.54 | 10.35 | 10.06 | 571000.0 | 10.06 |
| 2020-05-06 | 10.67 | 10.01 | 10.43 | 10.02 | 294200.0 | 10.02 |
| 2020-05-05 | 11.49 | 10.25 | 11.23 | 10.25 | 500200.0 | 10.25 |
| 2020-05-04 | 10.84 | 10.01 | 10.77 | 10.74 | 472000.0 | 10.74 |
| 2020-05-01 | 12.37 | 10.59 | 12.0 | 11.18 | 677400.0 | 11.18 |
| 2020-04-30 | 12.72 | 11.68 | 12.4 | 12.42 | 486100.0 | 12.42 |
| 2020-04-29 | 12.87 | 10.87 | 11.57 | 12.77 | 1008500.0 | 12.77 |
| 2020-04-28 | 12.9 | 11.04 | 12.32 | 11.2 | 984900.0 | 11.2 |
| 2020-04-27 | 11.67 | 9.7 | 9.7 | 11.2 | 823300.0 | 11.2 |
| 2020-04-24 | 9.56 | 9.17 | 9.26 | 9.45 | 252100.0 | 9.45 |
| 2020-04-23 | 9.42 | 8.63 | 8.63 | 9.21 | 471900.0 | 9.21 |
| 2020-04-22 | 8.92 | 8.32 | 8.8 | 8.6 | 346000.0 | 8.6 |
| 2020-04-21 | 8.96 | 8.02 | 8.23 | 8.52 | 351800.0 | 8.52 |
| 2020-04-20 | 8.73 | 8.01 | 8.73 | 8.42 | 501600.0 | 8.42 |
| 2020-04-17 | 9.5 | 8.18 | 8.18 | 8.79 | 670200.0 | 8.79 |
| 2020-04-16 | 8.8 | 7.28 | 8.31 | 7.44 | 545700.0 | 7.44 |
| 2020-04-15 | 9.69 | 8.24 | 9.4 | 8.27 | 810900.0 | 8.27 |
| 2020-04-14 | 10.07 | 8.85 | 8.87 | 10.02 | 724400.0 | 10.02 |
| 2020-04-13 | 8.64 | 7.29 | 7.79 | 8.43 | 772500.0 | 8.43 |
| 2020-04-09 | 7.97 | 7.04 | 7.04 | 7.76 | 1269300.0 | 7.76 |
| 2020-04-08 | 7.09 | 5.98 | 6.0 | 6.75 | 1792300.0 | 6.75 |
| 2020-04-07 | 6.34 | 5.21 | 5.29 | 6.01 | 1169400.0 | 6.01 |
| 2020-04-06 | 5.32 | 4.93 | 4.96 | 5.04 | 466500.0 | 5.04 |
| 2020-04-03 | 4.89 | 4.22 | 4.7 | 4.7 | 532600.0 | 4.7 |
| 2020-04-02 | 5.17 | 4.51 | 4.79 | 4.63 | 685300.0 | 4.63 |
| 2020-04-01 | 5.87 | 4.9 | 5.85 | 4.97 | 571100.0 | 4.97 |
| 2020-03-31 | 6.85 | 5.8 | 6.36 | 5.91 | 602700.0 | 5.91 |
| 2020-03-30 | 6.69 | 5.82 | 6.58 | 6.33 | 549500.0 | 6.33 |
| 2020-03-27 | 8.52 | 6.47 | 8.52 | 6.57 | 882100.0 | 6.57 |
| 2020-03-26 | 9.93 | 8.2 | 8.24 | 8.78 | 366200.0 | 8.78 |
| 2020-03-25 | 8.38 | 7.04 | 8.08 | 8.16 | 802500.0 | 8.16 |
| 2020-03-24 | 8.05 | 6.23 | 6.23 | 7.85 | 410800.0 | 7.85 |
| 2020-03-23 | 6.49 | 5.58 | 6.42 | 5.97 | 394100.0 | 5.97 |
| 2020-03-20 | 7.81 | 6.36 | 7.62 | 6.53 | 740400.0 | 6.53 |
| 2020-03-19 | 8.0 | 7.06 | 7.5 | 7.68 | 512800.0 | 7.68 |
| 2020-03-18 | 8.43 | 6.97 | 8.43 | 7.53 | 806000.0 | 7.53 |
| 2020-03-17 | 9.0 | 6.78 | 7.03 | 8.95 | 708200.0 | 8.95 |
| 2020-03-16 | 8.55 | 6.96 | 8.55 | 6.97 | 343000.0 | 6.97 |
| 2020-03-13 | 10.08 | 9.11 | 9.7 | 9.21 | 376500.0 | 9.21 |
| 2020-03-12 | 9.45 | 8.47 | 8.86 | 9.34 | 326800.0 | 9.34 |
| 2020-03-11 | 10.09 | 9.3 | 9.95 | 9.44 | 306700.0 | 9.44 |
| 2020-03-10 | 10.62 | 9.57 | 10.47 | 10.18 | 508100.0 | 10.18 |
| 2020-03-09 | 10.89 | 9.91 | 10.3 | 10.29 | 570500.0 | 10.29 |
| 2020-03-06 | 11.08 | 10.54 | 10.94 | 10.88 | 442600.0 | 10.88 |
| 2020-03-05 | 11.65 | 11.03 | 11.29 | 11.22 | 485800.0 | 11.22 |
| 2020-03-04 | 12.1 | 11.23 | 11.99 | 11.5 | 338500.0 | 11.5 |
| 2020-03-03 | 12.7 | 11.83 | 12.42 | 11.96 | 309500.0 | 11.96 |
| 2020-03-02 | 12.75 | 12.16 | 12.75 | 12.47 | 381100.0 | 12.47 |
| 2020-02-28 | 13.02 | 12.39 | 12.41 | 12.76 | 359900.0 | 12.76 |
| 2020-02-27 | 13.12 | 12.23 | 12.55 | 12.81 | 481000.0 | 12.81 |
| 2020-02-26 | 13.4 | 12.71 | 12.94 | 12.87 | 290900.0 | 12.87 |
| 2020-02-25 | 13.37 | 12.7 | 13.35 | 12.88 | 308900.0 | 12.88 |
| 2020-02-24 | 13.61 | 13.1 | 13.14 | 13.31 | 255800.0 | 13.31 |
| 2020-02-21 | 13.69 | 13.32 | 13.62 | 13.58 | 182200.0 | 13.58 |
| 2020-02-20 | 14.32 | 13.45 | 14.17 | 13.65 | 231700.0 | 13.65 |
| 2020-02-19 | 14.36 | 13.74 | 13.9 | 14.25 | 400100.0 | 14.25 |
| 2020-02-18 | 13.83 | 13.24 | 13.34 | 13.78 | 267800.0 | 13.78 |