| 名前 | Retail Properties of America Inc. Class A Common Stock |
| ティッカー | RPAI |
| 国 | United States |
| 上場年 | 2012.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.87 | 10.3 | 10.71 | 10.4 | 1291300.0 | 10.4 |
| 2021-02-12 | 10.73 | 10.51 | 10.51 | 10.67 | 1501800.0 | 10.67 |
| 2021-02-11 | 10.84 | 10.4 | 10.41 | 10.58 | 2876400.0 | 10.58 |
| 2021-02-10 | 10.45 | 10.03 | 10.21 | 10.39 | 2415800.0 | 10.39 |
| 2021-02-09 | 10.17 | 9.8 | 9.88 | 10.11 | 1881600.0 | 10.11 |
| 2021-02-08 | 9.86 | 9.54 | 9.67 | 9.84 | 967500.0 | 9.84 |
| 2021-02-05 | 9.68 | 9.48 | 9.64 | 9.63 | 1605700.0 | 9.63 |
| 2021-02-04 | 9.57 | 9.3 | 9.3 | 9.51 | 1056900.0 | 9.51 |
| 2021-02-03 | 9.34 | 9.06 | 9.17 | 9.31 | 1037500.0 | 9.31 |
| 2021-02-02 | 9.46 | 9.22 | 9.46 | 9.27 | 897700.0 | 9.27 |
| 2021-02-01 | 9.42 | 8.96 | 9.26 | 9.34 | 1447100.0 | 9.34 |
| 2021-01-29 | 9.56 | 9.17 | 9.42 | 9.21 | 2226100.0 | 9.21 |
| 2021-01-28 | 9.92 | 9.51 | 9.64 | 9.51 | 1514300.0 | 9.51 |
| 2021-01-27 | 9.8 | 9.43 | 9.47 | 9.51 | 2240300.0 | 9.51 |
| 2021-01-26 | 9.8 | 9.47 | 9.56 | 9.68 | 1176300.0 | 9.68 |
| 2021-01-25 | 9.59 | 9.14 | 9.23 | 9.46 | 1475500.0 | 9.46 |
| 2021-01-22 | 9.37 | 9.0 | 9.0 | 9.36 | 1719300.0 | 9.36 |
| 2021-01-21 | 9.52 | 9.07 | 9.48 | 9.16 | 992900.0 | 9.16 |
| 2021-01-20 | 9.88 | 9.38 | 9.38 | 9.58 | 1505200.0 | 9.58 |
| 2021-01-19 | 9.62 | 9.3 | 9.61 | 9.39 | 2267300.0 | 9.39 |
| 2021-01-15 | 9.52 | 8.97 | 9.12 | 9.46 | 1595200.0 | 9.46 |
| 2021-01-14 | 9.32 | 8.83 | 8.9 | 9.25 | 816600.0 | 9.25 |
| 2021-01-13 | 8.9 | 8.61 | 8.7 | 8.82 | 1021400.0 | 8.82 |
| 2021-01-12 | 8.71 | 8.45 | 8.54 | 8.65 | 1146300.0 | 8.65 |
| 2021-01-11 | 8.77 | 8.48 | 8.67 | 8.54 | 806400.0 | 8.54 |
| 2021-01-08 | 8.88 | 8.65 | 8.88 | 8.8 | 1280900.0 | 8.8 |
| 2021-01-07 | 8.94 | 8.7 | 8.83 | 8.79 | 1494200.0 | 8.79 |
| 2021-01-06 | 8.98 | 8.62 | 8.65 | 8.84 | 2497400.0 | 8.84 |
| 2021-01-05 | 8.6 | 8.29 | 8.29 | 8.45 | 1297500.0 | 8.45 |
| 2021-01-04 | 8.75 | 8.13 | 8.64 | 8.33 | 1672200.0 | 8.33 |
| 2020-12-31 | 8.63 | 8.4 | 8.51 | 8.56 | 885800.0 | 8.56 |
| 2020-12-30 | 8.69 | 8.49 | 8.52 | 8.52 | 846300.0 | 8.52 |
| 2020-12-29 | 8.78 | 8.46 | 8.7 | 8.51 | 924400.0 | 8.51 |
| 2020-12-28 | 8.81 | 8.54 | 8.6 | 8.62 | 1326900.0 | 8.62 |
| 2020-12-24 | 8.69 | 8.41 | 8.6 | 8.6 | 359300.0 | 8.6 |
| 2020-12-23 | 8.78 | 8.48 | 8.64 | 8.48 | 897300.0 | 8.48 |
| 2020-12-22 | 8.7 | 8.46 | 8.67 | 8.54 | 1009400.0 | 8.54 |
| 2020-12-21 | 8.73 | 8.35 | 8.4 | 8.73 | 1600900.0 | 8.67 |
| 2020-12-18 | 9.13 | 8.6 | 9.04 | 8.6 | 5204700.0 | 8.54 |
| 2020-12-17 | 9.19 | 8.99 | 9.12 | 9.07 | 1662400.0 | 9.01 |
| 2020-12-16 | 9.34 | 9.04 | 9.31 | 9.06 | 1595300.0 | 9.0 |
| 2020-12-15 | 9.33 | 8.84 | 8.94 | 9.25 | 1480100.0 | 9.19 |
| 2020-12-14 | 9.21 | 8.82 | 9.02 | 8.84 | 942500.0 | 8.78 |
| 2020-12-11 | 8.98 | 8.72 | 8.88 | 8.84 | 1836100.0 | 8.78 |
| 2020-12-10 | 9.09 | 8.87 | 8.87 | 9.0 | 2001000.0 | 8.94 |
| 2020-12-09 | 9.19 | 8.96 | 9.18 | 9.0 | 1611600.0 | 8.94 |
| 2020-12-08 | 9.1 | 8.86 | 8.87 | 8.96 | 1974800.0 | 8.9 |
| 2020-12-07 | 9.24 | 8.99 | 9.19 | 8.99 | 1147800.0 | 8.93 |
| 2020-12-04 | 9.32 | 9.05 | 9.09 | 9.3 | 1061800.0 | 9.24 |
| 2020-12-03 | 9.11 | 8.64 | 8.73 | 8.97 | 2353200.0 | 8.91 |
| 2020-12-02 | 8.7 | 8.27 | 8.4 | 8.63 | 988800.0 | 8.57 |
| 2020-12-01 | 8.54 | 8.29 | 8.29 | 8.46 | 1904000.0 | 8.4 |
| 2020-11-30 | 8.44 | 8.03 | 8.35 | 8.1 | 1501500.0 | 8.04 |
| 2020-11-27 | 8.67 | 8.38 | 8.59 | 8.44 | 424300.0 | 8.38 |
| 2020-11-25 | 8.82 | 8.52 | 8.81 | 8.63 | 1198200.0 | 8.57 |
| 2020-11-24 | 9.11 | 8.69 | 8.73 | 8.92 | 3097600.0 | 8.86 |
| 2020-11-23 | 8.65 | 8.21 | 8.27 | 8.4 | 1500000.0 | 8.34 |
| 2020-11-20 | 8.13 | 7.88 | 7.93 | 8.06 | 1290700.0 | 8.0 |
| 2020-11-19 | 8.12 | 7.82 | 7.86 | 8.0 | 1980100.0 | 7.95 |
| 2020-11-18 | 8.4 | 7.97 | 8.18 | 7.97 | 1489800.0 | 7.92 |
| 2020-11-17 | 8.28 | 7.85 | 7.95 | 8.13 | 2090600.0 | 8.07 |
| 2020-11-16 | 8.38 | 7.9 | 8.11 | 8.14 | 2261100.0 | 8.08 |
| 2020-11-13 | 7.75 | 7.18 | 7.18 | 7.66 | 1522600.0 | 7.61 |
| 2020-11-12 | 7.34 | 6.99 | 7.25 | 7.08 | 1107500.0 | 7.03 |
| 2020-11-11 | 7.6 | 7.18 | 7.6 | 7.42 | 1133900.0 | 7.37 |
| 2020-11-10 | 7.76 | 7.0 | 7.17 | 7.62 | 3669100.0 | 7.57 |
| 2020-11-09 | 7.37 | 5.99 | 5.99 | 7.09 | 2457200.0 | 7.04 |
| 2020-11-06 | 5.63 | 5.25 | 5.57 | 5.36 | 1086900.0 | 5.32 |
| 2020-11-05 | 5.74 | 5.52 | 5.62 | 5.54 | 819200.0 | 5.5 |
| 2020-11-04 | 5.6 | 5.38 | 5.56 | 5.56 | 2330800.0 | 5.52 |
| 2020-11-03 | 5.89 | 5.53 | 5.82 | 5.62 | 2061300.0 | 5.58 |
| 2020-11-02 | 5.46 | 5.23 | 5.35 | 5.46 | 806400.0 | 5.42 |
| 2020-10-30 | 5.49 | 5.19 | 5.38 | 5.24 | 1243000.0 | 5.2 |
| 2020-10-29 | 5.44 | 5.14 | 5.2 | 5.43 | 1138000.0 | 5.39 |
| 2020-10-28 | 5.43 | 5.23 | 5.29 | 5.28 | 1261700.0 | 5.24 |
| 2020-10-27 | 5.73 | 5.47 | 5.65 | 5.47 | 1131600.0 | 5.43 |
| 2020-10-26 | 5.8 | 5.55 | 5.8 | 5.67 | 1248300.0 | 5.63 |
| 2020-10-23 | 5.91 | 5.77 | 5.77 | 5.88 | 1226500.0 | 5.84 |
| 2020-10-22 | 5.76 | 5.49 | 5.52 | 5.74 | 901200.0 | 5.7 |
| 2020-10-21 | 5.55 | 5.39 | 5.51 | 5.55 | 1522700.0 | 5.51 |
| 2020-10-20 | 5.63 | 5.48 | 5.53 | 5.52 | 1574500.0 | 5.48 |
| 2020-10-19 | 5.63 | 5.45 | 5.6 | 5.46 | 998400.0 | 5.42 |
| 2020-10-16 | 5.73 | 5.48 | 5.72 | 5.6 | 915900.0 | 5.56 |
| 2020-10-15 | 5.81 | 5.49 | 5.57 | 5.74 | 1771900.0 | 5.7 |
| 2020-10-14 | 5.76 | 5.62 | 5.69 | 5.64 | 1006700.0 | 5.6 |
| 2020-10-13 | 6.0 | 5.63 | 5.9 | 5.71 | 1088300.0 | 5.67 |
| 2020-10-12 | 6.08 | 5.83 | 5.97 | 5.98 | 1571200.0 | 5.94 |
| 2020-10-09 | 6.33 | 5.95 | 6.28 | 5.98 | 1099000.0 | 5.94 |
| 2020-10-08 | 6.26 | 6.0 | 6.08 | 6.23 | 1154500.0 | 6.19 |
| 2020-10-07 | 6.19 | 5.98 | 6.15 | 6.01 | 1593300.0 | 5.97 |
| 2020-10-06 | 6.34 | 6.07 | 6.24 | 6.08 | 1612000.0 | 6.04 |
| 2020-10-05 | 6.27 | 6.01 | 6.22 | 6.12 | 1331600.0 | 6.08 |
| 2020-10-02 | 6.2 | 5.77 | 5.83 | 6.15 | 1556600.0 | 6.11 |
| 2020-10-01 | 6.07 | 5.78 | 5.82 | 6.02 | 1956200.0 | 5.98 |
| 2020-09-30 | 5.9 | 5.68 | 5.69 | 5.81 | 2109100.0 | 5.77 |
| 2020-09-29 | 5.85 | 5.53 | 5.85 | 5.66 | 1025500.0 | 5.62 |
| 2020-09-28 | 5.9 | 5.64 | 5.64 | 5.86 | 1479100.0 | 5.82 |
| 2020-09-25 | 5.57 | 5.29 | 5.29 | 5.51 | 1353700.0 | 5.47 |
| 2020-09-24 | 5.45 | 5.21 | 5.31 | 5.33 | 1592100.0 | 5.29 |
| 2020-09-23 | 5.78 | 5.33 | 5.66 | 5.33 | 1427500.0 | 5.24 |
| 2020-09-22 | 5.98 | 5.65 | 5.81 | 5.66 | 1343800.0 | 5.57 |
| 2020-09-21 | 6.11 | 5.72 | 6.11 | 5.81 | 2497000.0 | 5.72 |
| 2020-09-18 | 6.59 | 6.27 | 6.59 | 6.29 | 5028500.0 | 6.19 |
| 2020-09-17 | 6.7 | 6.42 | 6.52 | 6.55 | 1489000.0 | 6.44 |
| 2020-09-16 | 6.78 | 6.52 | 6.69 | 6.66 | 1629400.0 | 6.55 |
| 2020-09-15 | 6.78 | 6.34 | 6.34 | 6.62 | 2053800.0 | 6.51 |
| 2020-09-14 | 6.36 | 6.09 | 6.12 | 6.27 | 1434600.0 | 6.17 |
| 2020-09-11 | 6.29 | 5.99 | 6.29 | 6.06 | 1071200.0 | 5.96 |
| 2020-09-10 | 6.61 | 6.28 | 6.52 | 6.28 | 1289300.0 | 6.18 |
| 2020-09-09 | 6.86 | 6.48 | 6.62 | 6.52 | 1566800.0 | 6.41 |
| 2020-09-08 | 6.88 | 6.58 | 6.87 | 6.61 | 1191500.0 | 6.5 |
| 2020-09-04 | 6.93 | 6.65 | 6.83 | 6.91 | 1618300.0 | 6.8 |
| 2020-09-03 | 6.91 | 6.63 | 6.63 | 6.71 | 1664900.0 | 6.6 |
| 2020-09-02 | 6.61 | 6.25 | 6.36 | 6.58 | 1649400.0 | 6.47 |
| 2020-09-01 | 6.44 | 6.08 | 6.21 | 6.39 | 1045600.0 | 6.29 |
| 2020-08-31 | 6.58 | 6.29 | 6.53 | 6.31 | 1527400.0 | 6.21 |
| 2020-08-28 | 6.58 | 6.32 | 6.56 | 6.54 | 980500.0 | 6.43 |
| 2020-08-27 | 6.74 | 6.41 | 6.41 | 6.56 | 874800.0 | 6.45 |
| 2020-08-26 | 6.59 | 6.26 | 6.55 | 6.37 | 1030000.0 | 6.27 |
| 2020-08-25 | 6.67 | 6.4 | 6.62 | 6.6 | 1241700.0 | 6.49 |
| 2020-08-24 | 6.59 | 6.11 | 6.25 | 6.59 | 1101700.0 | 6.48 |
| 2020-08-21 | 6.38 | 6.15 | 6.32 | 6.2 | 1384000.0 | 6.1 |
| 2020-08-20 | 6.49 | 6.14 | 6.18 | 6.38 | 1304300.0 | 6.28 |
| 2020-08-19 | 6.61 | 6.23 | 6.61 | 6.23 | 1439300.0 | 6.13 |
| 2020-08-18 | 6.83 | 6.48 | 6.83 | 6.58 | 1530400.0 | 6.47 |
| 2020-08-17 | 6.91 | 6.67 | 6.85 | 6.88 | 646700.0 | 6.77 |
| 2020-08-14 | 7.01 | 6.68 | 6.69 | 6.83 | 945000.0 | 6.72 |
| 2020-08-13 | 7.05 | 6.76 | 6.91 | 6.77 | 743200.0 | 6.66 |
| 2020-08-12 | 7.14 | 6.84 | 7.11 | 7.01 | 1233900.0 | 6.9 |
| 2020-08-11 | 7.26 | 6.96 | 7.05 | 7.01 | 1765600.0 | 6.9 |
| 2020-08-10 | 7.09 | 6.7 | 6.7 | 6.88 | 1626100.0 | 6.77 |
| 2020-08-07 | 6.67 | 6.29 | 6.4 | 6.65 | 1391400.0 | 6.54 |
| 2020-08-06 | 6.57 | 6.31 | 6.46 | 6.46 | 1266000.0 | 6.36 |
| 2020-08-05 | 6.6 | 6.16 | 6.6 | 6.46 | 2066600.0 | 6.36 |
| 2020-08-04 | 6.6 | 6.13 | 6.2 | 6.49 | 1577200.0 | 6.38 |
| 2020-08-03 | 6.38 | 6.03 | 6.38 | 6.18 | 1243100.0 | 6.08 |
| 2020-07-31 | 6.49 | 6.15 | 6.45 | 6.36 | 1594900.0 | 6.26 |
| 2020-07-30 | 6.51 | 6.23 | 6.43 | 6.49 | 1411800.0 | 6.38 |
| 2020-07-29 | 6.62 | 6.26 | 6.47 | 6.62 | 1934600.0 | 6.51 |
| 2020-07-28 | 6.52 | 5.98 | 5.99 | 6.46 | 2438300.0 | 6.36 |
| 2020-07-27 | 6.09 | 5.83 | 5.85 | 6.06 | 2035000.0 | 5.96 |
| 2020-07-24 | 6.39 | 6.11 | 6.32 | 6.12 | 2072500.0 | 6.02 |
| 2020-07-23 | 6.53 | 6.18 | 6.44 | 6.38 | 1672200.0 | 6.28 |
| 2020-07-22 | 6.57 | 6.2 | 6.26 | 6.52 | 2192500.0 | 6.41 |
| 2020-07-21 | 6.44 | 6.26 | 6.34 | 6.35 | 2600000.0 | 6.25 |
| 2020-07-20 | 6.38 | 6.08 | 6.34 | 6.27 | 1954800.0 | 6.17 |
| 2020-07-17 | 6.5 | 6.21 | 6.5 | 6.38 | 1872800.0 | 6.28 |
| 2020-07-16 | 6.54 | 6.32 | 6.51 | 6.47 | 1818000.0 | 6.37 |
| 2020-07-15 | 6.63 | 6.39 | 6.51 | 6.57 | 2600900.0 | 6.46 |
| 2020-07-14 | 6.53 | 6.2 | 6.42 | 6.29 | 2255200.0 | 6.19 |
| 2020-07-13 | 6.75 | 6.25 | 6.75 | 6.46 | 2856900.0 | 6.36 |
| 2020-07-10 | 6.67 | 6.36 | 6.37 | 6.66 | 2273300.0 | 6.55 |
| 2020-07-09 | 6.71 | 6.31 | 6.59 | 6.37 | 2843200.0 | 6.27 |
| 2020-07-08 | 6.86 | 6.54 | 6.8 | 6.67 | 2709000.0 | 6.56 |
| 2020-07-07 | 7.03 | 6.81 | 7.03 | 6.86 | 3342000.0 | 6.75 |
| 2020-07-06 | 7.43 | 7.06 | 7.4 | 7.17 | 2286200.0 | 7.05 |
| 2020-07-02 | 7.7 | 7.08 | 7.49 | 7.15 | 2943700.0 | 7.03 |
| 2020-07-01 | 7.54 | 7.21 | 7.3 | 7.21 | 3580700.0 | 7.09 |
| 2020-06-30 | 7.58 | 7.09 | 7.22 | 7.32 | 5769800.0 | 7.2 |
| 2020-06-29 | 7.53 | 7.07 | 7.17 | 7.33 | 50887300.0 | 7.21 |
| 2020-06-26 | 7.39 | 6.83 | 7.01 | 7.03 | 32772700.0 | 6.92 |
| 2020-06-25 | 7.21 | 6.66 | 6.87 | 7.12 | 16693500.0 | 7.0 |
| 2020-06-24 | 6.49 | 6.02 | 6.42 | 6.41 | 1672400.0 | 6.31 |
| 2020-06-23 | 6.93 | 6.48 | 6.73 | 6.56 | 2049200.0 | 6.45 |
| 2020-06-22 | 6.73 | 6.3 | 6.43 | 6.6 | 2980700.0 | 6.49 |
| 2020-06-19 | 6.93 | 6.44 | 6.82 | 6.47 | 6196200.0 | 6.37 |
| 2020-06-18 | 6.99 | 6.6 | 6.67 | 6.81 | 1336900.0 | 6.7 |
| 2020-06-17 | 7.35 | 6.82 | 7.35 | 6.84 | 2332700.0 | 6.73 |
| 2020-06-16 | 7.63 | 7.16 | 7.54 | 7.35 | 1991200.0 | 7.23 |
| 2020-06-15 | 7.06 | 6.27 | 6.33 | 7.0 | 3340800.0 | 6.89 |
| 2020-06-12 | 6.92 | 6.45 | 6.68 | 6.76 | 1788400.0 | 6.65 |
| 2020-06-11 | 6.77 | 6.21 | 6.38 | 6.27 | 1427600.0 | 6.17 |
| 2020-06-10 | 7.57 | 6.91 | 7.52 | 7.05 | 2783600.0 | 6.94 |
| 2020-06-09 | 7.98 | 7.52 | 7.82 | 7.64 | 2164600.0 | 7.52 |
| 2020-06-08 | 8.26 | 7.94 | 7.96 | 8.16 | 2462100.0 | 8.03 |
| 2020-06-05 | 8.18 | 7.6 | 7.61 | 7.8 | 3184500.0 | 7.67 |
| 2020-06-04 | 7.19 | 6.59 | 6.86 | 7.08 | 1791800.0 | 6.97 |
| 2020-06-03 | 6.96 | 6.4 | 6.41 | 6.87 | 1986300.0 | 6.76 |
| 2020-06-02 | 6.28 | 5.91 | 5.92 | 6.22 | 2576600.0 | 6.12 |
| 2020-06-01 | 5.96 | 5.41 | 5.46 | 5.83 | 2675500.0 | 5.74 |
| 2020-05-29 | 5.73 | 5.38 | 5.66 | 5.42 | 2178100.0 | 5.33 |
| 2020-05-28 | 6.26 | 5.7 | 6.22 | 5.78 | 3503200.0 | 5.69 |
| 2020-05-27 | 6.11 | 5.91 | 6.0 | 6.03 | 4093100.0 | 5.93 |
| 2020-05-26 | 5.85 | 5.48 | 5.48 | 5.79 | 2767600.0 | 5.7 |
| 2020-05-22 | 5.41 | 5.1 | 5.28 | 5.24 | 2170700.0 | 5.16 |
| 2020-05-21 | 5.28 | 4.74 | 4.83 | 5.25 | 2385200.0 | 5.17 |
| 2020-05-20 | 4.9 | 4.56 | 4.87 | 4.85 | 2629800.0 | 4.77 |
| 2020-05-19 | 4.97 | 4.7 | 4.95 | 4.8 | 2324600.0 | 4.72 |
| 2020-05-18 | 5.08 | 4.41 | 4.41 | 4.91 | 3278700.0 | 4.83 |
| 2020-05-15 | 4.38 | 4.08 | 4.27 | 4.22 | 2899200.0 | 4.15 |
| 2020-05-14 | 4.62 | 4.01 | 4.12 | 4.48 | 2282000.0 | 4.41 |
| 2020-05-13 | 4.59 | 4.15 | 4.59 | 4.2 | 3862400.0 | 4.13 |
| 2020-05-12 | 5.02 | 4.44 | 4.98 | 4.62 | 3147500.0 | 4.55 |
| 2020-05-11 | 5.25 | 4.92 | 5.25 | 4.95 | 1856200.0 | 4.87 |
| 2020-05-08 | 5.45 | 5.06 | 5.15 | 5.36 | 2219100.0 | 5.27 |
| 2020-05-07 | 5.3 | 4.95 | 5.06 | 5.14 | 2347700.0 | 5.06 |
| 2020-05-06 | 5.82 | 4.9 | 5.77 | 5.0 | 1880400.0 | 4.92 |
| 2020-05-05 | 6.16 | 5.67 | 5.91 | 5.68 | 1317800.0 | 5.59 |
| 2020-05-04 | 5.88 | 5.51 | 5.69 | 5.81 | 1462900.0 | 5.72 |
| 2020-05-01 | 6.12 | 5.72 | 5.96 | 5.9 | 2112600.0 | 5.8 |
| 2020-04-30 | 6.3 | 5.93 | 6.26 | 6.2 | 1935400.0 | 6.1 |
| 2020-04-29 | 6.64 | 5.87 | 5.87 | 6.38 | 2737600.0 | 6.28 |
| 2020-04-28 | 5.89 | 5.41 | 5.41 | 5.68 | 1650600.0 | 5.59 |
| 2020-04-27 | 5.28 | 4.72 | 4.77 | 5.21 | 1537700.0 | 5.13 |
| 2020-04-24 | 4.78 | 4.44 | 4.71 | 4.75 | 1288500.0 | 4.67 |
| 2020-04-23 | 4.93 | 4.42 | 4.46 | 4.68 | 2560400.0 | 4.6 |
| 2020-04-22 | 4.53 | 4.14 | 4.14 | 4.46 | 2772900.0 | 4.39 |
| 2020-04-21 | 4.61 | 4.28 | 4.45 | 4.32 | 2823600.0 | 4.25 |
| 2020-04-20 | 5.12 | 4.54 | 5.12 | 4.61 | 2163100.0 | 4.54 |
| 2020-04-17 | 5.29 | 4.8 | 4.8 | 5.16 | 2541100.0 | 5.08 |
| 2020-04-16 | 5.21 | 4.6 | 5.11 | 4.62 | 3479200.0 | 4.55 |
| 2020-04-15 | 5.39 | 4.96 | 5.27 | 5.12 | 3551700.0 | 5.04 |
| 2020-04-14 | 5.61 | 5.21 | 5.48 | 5.5 | 2641100.0 | 5.41 |
| 2020-04-13 | 5.63 | 5.1 | 5.55 | 5.31 | 2541100.0 | 5.22 |
| 2020-04-09 | 6.02 | 5.26 | 5.6 | 5.49 | 4138600.0 | 5.4 |
| 2020-04-08 | 5.51 | 5.1 | 5.46 | 5.34 | 2442900.0 | 5.25 |
| 2020-04-07 | 5.64 | 4.89 | 4.89 | 5.34 | 3715400.0 | 5.25 |
| 2020-04-06 | 5.38 | 4.69 | 4.71 | 4.82 | 4227600.0 | 4.74 |
| 2020-04-03 | 4.82 | 4.5 | 4.78 | 4.62 | 2807800.0 | 4.55 |
| 2020-04-02 | 4.98 | 4.39 | 4.72 | 4.81 | 2931900.0 | 4.73 |
| 2020-04-01 | 5.04 | 4.47 | 4.89 | 4.73 | 2862500.0 | 4.65 |
| 2020-03-31 | 5.19 | 4.52 | 4.92 | 5.17 | 3042000.0 | 5.09 |
| 2020-03-30 | 5.1 | 4.43 | 5.01 | 4.97 | 2537400.0 | 4.89 |
| 2020-03-27 | 5.22 | 4.8 | 5.1 | 5.07 | 2895800.0 | 4.99 |
| 2020-03-26 | 5.4 | 4.61 | 5.38 | 5.26 | 4315600.0 | 5.17 |
| 2020-03-25 | 5.8 | 4.78 | 4.88 | 5.34 | 3188900.0 | 5.25 |
| 2020-03-24 | 5.2 | 4.62 | 4.87 | 4.99 | 4414600.0 | 4.75 |
| 2020-03-23 | 4.77 | 4.11 | 4.77 | 4.58 | 4413100.0 | 4.36 |
| 2020-03-20 | 5.83 | 4.03 | 4.03 | 4.79 | 6827300.0 | 4.56 |
| 2020-03-19 | 4.49 | 2.87 | 3.0 | 4.0 | 5508100.0 | 3.8 |
| 2020-03-18 | 4.5 | 3.01 | 4.5 | 3.01 | 3428900.0 | 2.86 |
| 2020-03-17 | 5.65 | 4.43 | 5.63 | 4.77 | 5431300.0 | 4.54 |
| 2020-03-16 | 7.42 | 5.5 | 7.29 | 5.5 | 4425900.0 | 5.23 |
| 2020-03-13 | 8.52 | 7.47 | 8.34 | 8.02 | 2746700.0 | 7.63 |
| 2020-03-12 | 8.42 | 7.65 | 8.21 | 8.0 | 2511200.0 | 7.61 |
| 2020-03-11 | 9.35 | 8.6 | 9.35 | 8.79 | 2472900.0 | 8.36 |
| 2020-03-10 | 9.65 | 8.88 | 9.65 | 9.59 | 2870100.0 | 9.12 |
| 2020-03-09 | 9.83 | 9.34 | 9.54 | 9.37 | 3260800.0 | 8.91 |
| 2020-03-06 | 10.21 | 9.86 | 10.04 | 10.07 | 1869300.0 | 9.58 |
| 2020-03-05 | 10.5 | 10.19 | 10.46 | 10.34 | 1580000.0 | 9.83 |
| 2020-03-04 | 10.95 | 10.57 | 10.73 | 10.67 | 2333600.0 | 10.15 |
| 2020-03-03 | 10.9 | 10.36 | 10.44 | 10.58 | 3246200.0 | 10.06 |
| 2020-03-02 | 10.72 | 10.21 | 10.56 | 10.69 | 2730800.0 | 10.17 |
| 2020-02-28 | 10.55 | 10.06 | 10.43 | 10.47 | 3338200.0 | 9.96 |
| 2020-02-27 | 11.16 | 10.6 | 11.03 | 10.63 | 4353100.0 | 10.11 |
| 2020-02-26 | 11.55 | 11.18 | 11.54 | 11.19 | 2489400.0 | 10.64 |
| 2020-02-25 | 12.08 | 11.43 | 12.04 | 11.53 | 1796600.0 | 10.97 |
| 2020-02-24 | 12.31 | 12.03 | 12.06 | 12.09 | 1716900.0 | 11.5 |
| 2020-02-21 | 12.25 | 12.07 | 12.09 | 12.21 | 1170000.0 | 11.61 |
| 2020-02-20 | 12.2 | 11.84 | 11.85 | 12.12 | 2701500.0 | 11.53 |
| 2020-02-19 | 12.5 | 11.77 | 12.5 | 11.84 | 4585700.0 | 11.26 |
| 2020-02-18 | 12.8 | 12.6 | 12.73 | 12.62 | 2529100.0 | 12.0 |