| 名前 | Revance Therapeutics Inc. Common Stock |
| ティッカー | RVNC |
| 国 | United States |
| 上場年 | 2014.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 30.35 | 28.97 | 29.16 | 29.55 | 511000.0 | 29.55 |
| 2021-02-12 | 29.22 | 28.18 | 28.57 | 28.97 | 290000.0 | 28.97 |
| 2021-02-11 | 29.25 | 28.14 | 29.18 | 28.43 | 241300.0 | 28.43 |
| 2021-02-10 | 29.99 | 28.52 | 29.59 | 28.9 | 333200.0 | 28.9 |
| 2021-02-09 | 30.15 | 29.07 | 30.0 | 29.16 | 305600.0 | 29.16 |
| 2021-02-08 | 29.99 | 28.55 | 28.55 | 29.97 | 408700.0 | 29.97 |
| 2021-02-05 | 28.76 | 27.96 | 28.5 | 28.62 | 265000.0 | 28.62 |
| 2021-02-04 | 29.19 | 27.85 | 28.17 | 28.48 | 413600.0 | 28.48 |
| 2021-02-03 | 28.59 | 27.85 | 28.04 | 28.25 | 303700.0 | 28.25 |
| 2021-02-02 | 28.21 | 26.71 | 26.99 | 28.01 | 474300.0 | 28.01 |
| 2021-02-01 | 26.53 | 25.46 | 25.71 | 26.38 | 704700.0 | 26.38 |
| 2021-01-29 | 26.46 | 24.87 | 26.2 | 25.44 | 817400.0 | 25.44 |
| 2021-01-28 | 27.73 | 26.05 | 26.62 | 26.19 | 541800.0 | 26.19 |
| 2021-01-27 | 27.75 | 26.3 | 26.5 | 26.45 | 562300.0 | 26.45 |
| 2021-01-26 | 28.41 | 27.5 | 28.37 | 27.77 | 387600.0 | 27.77 |
| 2021-01-25 | 28.77 | 27.66 | 28.48 | 28.25 | 275700.0 | 28.25 |
| 2021-01-22 | 28.83 | 27.87 | 28.05 | 28.59 | 334500.0 | 28.59 |
| 2021-01-21 | 28.85 | 27.5 | 28.5 | 28.39 | 382700.0 | 28.39 |
| 2021-01-20 | 29.09 | 28.1 | 28.64 | 28.69 | 424800.0 | 28.69 |
| 2021-01-19 | 29.34 | 27.82 | 29.0 | 28.5 | 458900.0 | 28.5 |
| 2021-01-15 | 29.04 | 27.87 | 28.75 | 28.64 | 373500.0 | 28.64 |
| 2021-01-14 | 29.67 | 28.63 | 29.05 | 28.84 | 341100.0 | 28.84 |
| 2021-01-13 | 30.08 | 28.85 | 29.62 | 28.97 | 275600.0 | 28.97 |
| 2021-01-12 | 30.23 | 28.96 | 29.38 | 29.45 | 346900.0 | 29.45 |
| 2021-01-11 | 30.45 | 28.7 | 29.28 | 28.95 | 526300.0 | 28.95 |
| 2021-01-08 | 30.44 | 28.76 | 30.0 | 29.33 | 534700.0 | 29.33 |
| 2021-01-07 | 29.84 | 27.38 | 27.38 | 29.59 | 683100.0 | 29.59 |
| 2021-01-06 | 27.89 | 26.7 | 27.2 | 27.2 | 404600.0 | 27.2 |
| 2021-01-05 | 27.45 | 26.8 | 27.05 | 27.18 | 276800.0 | 27.18 |
| 2021-01-04 | 28.56 | 26.9 | 28.51 | 27.27 | 367700.0 | 27.27 |
| 2020-12-31 | 28.8 | 27.63 | 28.4 | 28.34 | 432400.0 | 28.34 |
| 2020-12-30 | 28.45 | 27.13 | 27.35 | 28.24 | 335700.0 | 28.24 |
| 2020-12-29 | 28.22 | 26.74 | 28.22 | 27.46 | 229600.0 | 27.46 |
| 2020-12-28 | 28.27 | 27.15 | 27.89 | 27.86 | 282700.0 | 27.86 |
| 2020-12-24 | 28.04 | 26.92 | 27.93 | 27.55 | 229300.0 | 27.55 |
| 2020-12-23 | 28.48 | 26.37 | 28.25 | 27.67 | 2160800.0 | 27.67 |
| 2020-12-22 | 28.22 | 27.11 | 27.46 | 28.16 | 455800.0 | 28.16 |
| 2020-12-21 | 27.3 | 26.02 | 26.15 | 27.03 | 388900.0 | 27.03 |
| 2020-12-18 | 28.55 | 26.51 | 28.47 | 26.75 | 1065000.0 | 26.75 |
| 2020-12-17 | 28.5 | 26.88 | 27.0 | 28.12 | 795600.0 | 28.12 |
| 2020-12-16 | 27.05 | 26.04 | 27.01 | 26.57 | 467700.0 | 26.57 |
| 2020-12-15 | 27.07 | 26.12 | 26.85 | 26.75 | 425800.0 | 26.75 |
| 2020-12-14 | 26.89 | 25.44 | 25.58 | 26.49 | 556600.0 | 26.49 |
| 2020-12-11 | 25.98 | 24.81 | 24.85 | 25.42 | 480400.0 | 25.42 |
| 2020-12-10 | 24.94 | 23.77 | 24.11 | 24.83 | 331200.0 | 24.83 |
| 2020-12-09 | 25.23 | 23.88 | 24.93 | 23.9 | 391500.0 | 23.9 |
| 2020-12-08 | 24.63 | 23.59 | 24.1 | 24.57 | 470200.0 | 24.57 |
| 2020-12-07 | 24.76 | 23.91 | 24.47 | 23.99 | 323100.0 | 23.99 |
| 2020-12-04 | 24.48 | 23.84 | 24.26 | 24.32 | 249200.0 | 24.32 |
| 2020-12-03 | 24.18 | 23.46 | 24.05 | 23.96 | 432600.0 | 23.96 |
| 2020-12-02 | 24.36 | 23.62 | 24.03 | 24.18 | 376500.0 | 24.18 |
| 2020-12-01 | 24.61 | 23.5 | 24.61 | 24.02 | 481000.0 | 24.02 |
| 2020-11-30 | 24.8 | 23.5 | 24.66 | 24.14 | 699400.0 | 24.14 |
| 2020-11-27 | 25.03 | 24.37 | 24.52 | 24.79 | 246900.0 | 24.79 |
| 2020-11-25 | 24.98 | 23.39 | 23.59 | 24.51 | 558500.0 | 24.51 |
| 2020-11-24 | 24.07 | 22.89 | 23.55 | 23.41 | 509100.0 | 23.41 |
| 2020-11-23 | 25.03 | 23.36 | 24.52 | 23.49 | 468900.0 | 23.49 |
| 2020-11-20 | 24.52 | 23.58 | 24.17 | 24.01 | 516200.0 | 24.01 |
| 2020-11-19 | 25.59 | 24.35 | 25.14 | 24.4 | 619700.0 | 24.4 |
| 2020-11-18 | 26.65 | 24.84 | 26.57 | 24.87 | 704200.0 | 24.87 |
| 2020-11-17 | 26.9 | 25.75 | 26.51 | 26.41 | 533300.0 | 26.41 |
| 2020-11-16 | 27.5 | 26.38 | 27.47 | 26.7 | 392000.0 | 26.7 |
| 2020-11-13 | 27.2 | 26.16 | 26.72 | 26.85 | 391700.0 | 26.85 |
| 2020-11-12 | 26.91 | 25.62 | 26.46 | 26.4 | 490800.0 | 26.4 |
| 2020-11-11 | 26.89 | 25.79 | 26.13 | 26.55 | 537400.0 | 26.55 |
| 2020-11-10 | 26.84 | 23.4 | 26.64 | 25.74 | 1332600.0 | 25.74 |
| 2020-11-09 | 28.94 | 27.33 | 27.33 | 27.6 | 443100.0 | 27.6 |
| 2020-11-06 | 27.46 | 26.3 | 26.84 | 26.54 | 300100.0 | 26.54 |
| 2020-11-05 | 28.34 | 26.57 | 27.77 | 26.66 | 505700.0 | 26.66 |
| 2020-11-04 | 28.27 | 26.42 | 26.75 | 27.46 | 496200.0 | 27.46 |
| 2020-11-03 | 26.82 | 25.65 | 26.03 | 26.67 | 450600.0 | 26.67 |
| 2020-11-02 | 26.25 | 25.33 | 25.78 | 25.93 | 326600.0 | 25.93 |
| 2020-10-30 | 26.4 | 25.19 | 26.25 | 25.88 | 416200.0 | 25.88 |
| 2020-10-29 | 26.5 | 25.04 | 25.92 | 26.01 | 488100.0 | 26.01 |
| 2020-10-28 | 26.34 | 25.01 | 25.31 | 26.04 | 425400.0 | 26.04 |
| 2020-10-27 | 26.48 | 25.17 | 25.2 | 26.03 | 446900.0 | 26.03 |
| 2020-10-26 | 25.25 | 23.92 | 25.24 | 25.15 | 476800.0 | 25.15 |
| 2020-10-23 | 26.3 | 23.66 | 24.2 | 25.29 | 519100.0 | 25.29 |
| 2020-10-22 | 24.29 | 23.35 | 23.68 | 23.9 | 533100.0 | 23.9 |
| 2020-10-21 | 25.3 | 23.65 | 24.98 | 23.67 | 832200.0 | 23.67 |
| 2020-10-20 | 26.41 | 24.97 | 25.77 | 25.06 | 838100.0 | 25.06 |
| 2020-10-19 | 26.2 | 25.09 | 25.77 | 25.74 | 467100.0 | 25.74 |
| 2020-10-16 | 26.49 | 25.17 | 25.37 | 25.62 | 613700.0 | 25.62 |
| 2020-10-15 | 25.94 | 24.73 | 25.94 | 25.49 | 1272100.0 | 25.49 |
| 2020-10-14 | 28.19 | 25.27 | 27.72 | 25.5 | 1337600.0 | 25.5 |
| 2020-10-13 | 27.86 | 27.0 | 27.4 | 27.62 | 248300.0 | 27.62 |
| 2020-10-12 | 28.3 | 27.09 | 27.64 | 27.76 | 394600.0 | 27.76 |
| 2020-10-09 | 28.9 | 27.0 | 27.9 | 27.61 | 250300.0 | 27.61 |
| 2020-10-08 | 27.89 | 26.45 | 27.37 | 27.75 | 507000.0 | 27.75 |
| 2020-10-07 | 27.46 | 25.63 | 25.92 | 27.13 | 700000.0 | 27.13 |
| 2020-10-06 | 26.48 | 25.39 | 25.75 | 25.51 | 586500.0 | 25.51 |
| 2020-10-05 | 25.8 | 24.61 | 25.11 | 25.66 | 783200.0 | 25.66 |
| 2020-10-02 | 25.93 | 24.25 | 24.55 | 24.73 | 705000.0 | 24.73 |
| 2020-10-01 | 25.75 | 24.79 | 25.24 | 25.3 | 489100.0 | 25.3 |
| 2020-09-30 | 26.09 | 25.05 | 25.8 | 25.14 | 637700.0 | 25.14 |
| 2020-09-29 | 26.37 | 25.32 | 25.85 | 25.71 | 423600.0 | 25.71 |
| 2020-09-28 | 26.94 | 25.77 | 26.36 | 25.99 | 512300.0 | 25.99 |
| 2020-09-25 | 26.55 | 25.69 | 25.71 | 26.07 | 382500.0 | 26.07 |
| 2020-09-24 | 26.35 | 25.23 | 26.35 | 25.73 | 476200.0 | 25.73 |
| 2020-09-23 | 28.04 | 26.41 | 27.45 | 26.48 | 635800.0 | 26.48 |
| 2020-09-22 | 29.32 | 27.29 | 29.29 | 27.44 | 740100.0 | 27.44 |
| 2020-09-21 | 31.31 | 28.61 | 31.24 | 28.98 | 802100.0 | 28.98 |
| 2020-09-18 | 33.29 | 31.14 | 32.09 | 31.95 | 2068000.0 | 31.95 |
| 2020-09-17 | 33.64 | 32.0 | 33.64 | 32.11 | 734400.0 | 32.11 |
| 2020-09-16 | 34.62 | 32.59 | 33.23 | 34.3 | 913600.0 | 34.3 |
| 2020-09-15 | 33.68 | 28.74 | 29.39 | 33.46 | 2602300.0 | 33.46 |
| 2020-09-14 | 29.56 | 28.47 | 28.47 | 29.36 | 753200.0 | 29.36 |
| 2020-09-11 | 28.46 | 27.58 | 28.08 | 28.15 | 370200.0 | 28.15 |
| 2020-09-10 | 28.9 | 27.65 | 28.75 | 27.78 | 909200.0 | 27.78 |
| 2020-09-09 | 29.09 | 27.57 | 27.57 | 28.81 | 501200.0 | 28.81 |
| 2020-09-08 | 28.12 | 26.59 | 26.74 | 27.21 | 458200.0 | 27.21 |
| 2020-09-04 | 28.04 | 25.41 | 27.91 | 27.12 | 611900.0 | 27.12 |
| 2020-09-03 | 29.07 | 27.49 | 28.48 | 27.65 | 363500.0 | 27.65 |
| 2020-09-02 | 28.66 | 27.3 | 27.89 | 28.55 | 427300.0 | 28.55 |
| 2020-09-01 | 29.33 | 27.54 | 29.3 | 27.74 | 603700.0 | 27.74 |
| 2020-08-31 | 29.85 | 28.55 | 29.0 | 29.23 | 459500.0 | 29.23 |
| 2020-08-28 | 29.14 | 27.63 | 27.88 | 29.08 | 292400.0 | 29.08 |
| 2020-08-27 | 28.49 | 27.25 | 28.27 | 27.84 | 514600.0 | 27.84 |
| 2020-08-26 | 28.8 | 27.44 | 28.28 | 27.96 | 456500.0 | 27.96 |
| 2020-08-25 | 28.77 | 27.03 | 27.39 | 28.26 | 646400.0 | 28.26 |
| 2020-08-24 | 28.12 | 25.16 | 25.68 | 27.94 | 1292800.0 | 27.94 |
| 2020-08-21 | 25.54 | 25.08 | 25.38 | 25.29 | 328400.0 | 25.29 |
| 2020-08-20 | 25.5 | 24.69 | 24.91 | 25.46 | 293900.0 | 25.46 |
| 2020-08-19 | 25.74 | 25.02 | 25.09 | 25.12 | 416100.0 | 25.12 |
| 2020-08-18 | 25.45 | 24.83 | 25.16 | 25.22 | 298000.0 | 25.22 |
| 2020-08-17 | 25.23 | 24.1 | 24.37 | 25.12 | 485200.0 | 25.12 |
| 2020-08-14 | 24.44 | 23.75 | 24.13 | 24.08 | 189600.0 | 24.08 |
| 2020-08-13 | 25.03 | 24.17 | 24.62 | 24.3 | 362800.0 | 24.3 |
| 2020-08-12 | 24.92 | 24.31 | 24.64 | 24.62 | 218700.0 | 24.62 |
| 2020-08-11 | 25.73 | 24.25 | 25.57 | 24.37 | 399300.0 | 24.37 |
| 2020-08-10 | 26.1 | 24.67 | 26.1 | 25.22 | 436000.0 | 25.22 |
| 2020-08-07 | 26.7 | 23.01 | 23.28 | 26.06 | 1094200.0 | 26.06 |
| 2020-08-06 | 24.82 | 23.48 | 24.15 | 23.58 | 447200.0 | 23.58 |
| 2020-08-05 | 24.43 | 23.42 | 24.19 | 24.12 | 319700.0 | 24.12 |
| 2020-08-04 | 24.59 | 23.93 | 24.41 | 23.99 | 301200.0 | 23.99 |
| 2020-08-03 | 24.7 | 23.67 | 23.67 | 24.5 | 290200.0 | 24.5 |
| 2020-07-31 | 24.74 | 23.19 | 24.07 | 23.48 | 307900.0 | 23.48 |
| 2020-07-30 | 24.54 | 23.71 | 23.9 | 24.14 | 437200.0 | 24.14 |
| 2020-07-29 | 24.31 | 23.59 | 24.02 | 24.26 | 203100.0 | 24.26 |
| 2020-07-28 | 24.53 | 23.78 | 24.35 | 23.8 | 230500.0 | 23.8 |
| 2020-07-27 | 24.53 | 23.3 | 23.3 | 24.46 | 384100.0 | 24.46 |
| 2020-07-24 | 24.64 | 22.82 | 23.18 | 23.23 | 348500.0 | 23.23 |
| 2020-07-23 | 24.15 | 23.25 | 24.03 | 23.5 | 290100.0 | 23.5 |
| 2020-07-22 | 24.42 | 23.94 | 24.16 | 24.03 | 244200.0 | 24.03 |
| 2020-07-21 | 25.08 | 24.11 | 25.08 | 24.3 | 830700.0 | 24.3 |
| 2020-07-20 | 25.37 | 24.55 | 24.96 | 24.85 | 228300.0 | 24.85 |
| 2020-07-17 | 25.17 | 24.55 | 24.61 | 24.8 | 537100.0 | 24.8 |
| 2020-07-16 | 25.06 | 24.37 | 25.06 | 24.67 | 458600.0 | 24.67 |
| 2020-07-15 | 25.94 | 24.5 | 24.94 | 25.27 | 438200.0 | 25.27 |
| 2020-07-14 | 24.26 | 23.23 | 23.74 | 24.24 | 523700.0 | 24.24 |
| 2020-07-13 | 25.24 | 23.73 | 24.75 | 23.74 | 260600.0 | 23.74 |
| 2020-07-10 | 25.74 | 24.42 | 25.74 | 24.72 | 653800.0 | 24.72 |
| 2020-07-09 | 26.24 | 24.64 | 26.11 | 25.34 | 405700.0 | 25.34 |
| 2020-07-08 | 26.17 | 25.38 | 25.77 | 26.08 | 425700.0 | 26.08 |
| 2020-07-07 | 26.14 | 25.2 | 25.89 | 25.57 | 403100.0 | 25.57 |
| 2020-07-06 | 26.34 | 25.31 | 25.52 | 26.18 | 523700.0 | 26.18 |
| 2020-07-02 | 25.63 | 24.71 | 25.5 | 25.13 | 304100.0 | 25.13 |
| 2020-07-01 | 25.43 | 24.36 | 24.53 | 25.13 | 583400.0 | 25.13 |
| 2020-06-30 | 26.02 | 24.18 | 25.54 | 24.42 | 1457100.0 | 24.42 |
| 2020-06-29 | 27.26 | 25.11 | 26.23 | 25.57 | 542300.0 | 25.57 |
| 2020-06-26 | 26.94 | 25.71 | 26.48 | 25.84 | 1624100.0 | 25.84 |
| 2020-06-25 | 27.24 | 24.26 | 24.72 | 26.55 | 1476300.0 | 26.55 |
| 2020-06-24 | 25.51 | 23.5 | 23.78 | 25.17 | 697400.0 | 25.17 |
| 2020-06-23 | 24.89 | 23.83 | 24.54 | 24.12 | 811900.0 | 24.12 |
| 2020-06-22 | 24.27 | 23.1 | 23.19 | 24.11 | 410700.0 | 24.11 |
| 2020-06-19 | 24.11 | 22.58 | 23.4 | 23.24 | 857000.0 | 23.24 |
| 2020-06-18 | 23.23 | 22.31 | 22.31 | 23.17 | 316200.0 | 23.17 |
| 2020-06-17 | 23.05 | 21.88 | 22.01 | 22.58 | 372900.0 | 22.58 |
| 2020-06-16 | 22.5 | 21.56 | 22.29 | 21.79 | 516900.0 | 21.79 |
| 2020-06-15 | 22.18 | 20.74 | 20.8 | 21.8 | 400900.0 | 21.8 |
| 2020-06-12 | 21.75 | 20.45 | 21.48 | 21.4 | 643800.0 | 21.4 |
| 2020-06-11 | 22.5 | 20.46 | 21.84 | 20.58 | 767500.0 | 20.58 |
| 2020-06-10 | 23.28 | 22.31 | 22.75 | 22.52 | 564600.0 | 22.52 |
| 2020-06-09 | 23.43 | 22.45 | 22.79 | 22.69 | 364300.0 | 22.69 |
| 2020-06-08 | 23.13 | 22.22 | 22.74 | 23.04 | 473900.0 | 23.04 |
| 2020-06-05 | 22.9 | 21.77 | 22.12 | 22.5 | 577500.0 | 22.5 |
| 2020-06-04 | 21.78 | 21.18 | 21.43 | 21.35 | 256900.0 | 21.35 |
| 2020-06-03 | 21.97 | 21.3 | 21.66 | 21.44 | 307800.0 | 21.44 |
| 2020-06-02 | 21.93 | 20.8 | 21.93 | 21.34 | 420500.0 | 21.34 |
| 2020-06-01 | 21.93 | 20.88 | 21.11 | 21.7 | 564100.0 | 21.7 |
| 2020-05-29 | 21.25 | 20.35 | 21.25 | 20.9 | 833300.0 | 20.9 |
| 2020-05-28 | 22.41 | 21.13 | 22.41 | 21.32 | 250800.0 | 21.32 |
| 2020-05-27 | 22.26 | 20.73 | 21.9 | 22.05 | 480700.0 | 22.05 |
| 2020-05-26 | 22.38 | 21.37 | 22.0 | 21.46 | 414800.0 | 21.46 |
| 2020-05-22 | 21.28 | 20.54 | 20.95 | 21.25 | 275000.0 | 21.25 |
| 2020-05-21 | 21.04 | 19.93 | 20.27 | 20.88 | 269500.0 | 20.88 |
| 2020-05-20 | 20.64 | 19.8 | 20.63 | 20.26 | 665800.0 | 20.26 |
| 2020-05-19 | 20.68 | 19.37 | 20.68 | 20.03 | 886500.0 | 20.03 |
| 2020-05-18 | 21.32 | 19.61 | 19.97 | 21.08 | 703300.0 | 21.08 |
| 2020-05-15 | 19.65 | 18.71 | 19.2 | 19.3 | 490000.0 | 19.3 |
| 2020-05-14 | 19.49 | 18.39 | 18.72 | 19.4 | 604200.0 | 19.4 |
| 2020-05-13 | 20.95 | 18.53 | 20.48 | 19.18 | 573100.0 | 19.18 |
| 2020-05-12 | 21.78 | 20.65 | 21.08 | 20.65 | 494300.0 | 20.65 |
| 2020-05-11 | 21.27 | 19.8 | 19.96 | 21.05 | 596400.0 | 21.05 |
| 2020-05-08 | 20.25 | 18.5 | 18.5 | 20.09 | 588300.0 | 20.09 |
| 2020-05-07 | 19.2 | 18.54 | 19.03 | 18.62 | 294200.0 | 18.62 |
| 2020-05-06 | 19.06 | 17.78 | 18.17 | 18.88 | 390700.0 | 18.88 |
| 2020-05-05 | 18.67 | 17.9 | 18.21 | 18.05 | 307800.0 | 18.05 |
| 2020-05-04 | 17.87 | 16.88 | 17.17 | 17.8 | 279600.0 | 17.8 |
| 2020-05-01 | 18.2 | 16.25 | 18.02 | 17.31 | 663200.0 | 17.31 |
| 2020-04-30 | 19.45 | 18.47 | 18.75 | 18.51 | 447300.0 | 18.51 |
| 2020-04-29 | 19.5 | 18.36 | 18.5 | 19.25 | 389900.0 | 19.25 |
| 2020-04-28 | 19.34 | 18.18 | 19.05 | 18.25 | 441300.0 | 18.25 |
| 2020-04-27 | 18.75 | 17.37 | 17.53 | 18.57 | 650300.0 | 18.57 |
| 2020-04-24 | 17.93 | 16.98 | 17.54 | 17.0 | 392600.0 | 17.0 |
| 2020-04-23 | 17.72 | 16.56 | 16.79 | 17.34 | 555300.0 | 17.34 |
| 2020-04-22 | 16.67 | 15.63 | 15.91 | 16.47 | 364400.0 | 16.47 |
| 2020-04-21 | 16.15 | 15.52 | 15.69 | 15.56 | 341800.0 | 15.56 |
| 2020-04-20 | 16.46 | 15.6 | 15.77 | 16.09 | 1836200.0 | 16.09 |
| 2020-04-17 | 16.23 | 15.54 | 15.96 | 16.03 | 540900.0 | 16.03 |
| 2020-04-16 | 15.48 | 14.5 | 14.93 | 15.36 | 811400.0 | 15.36 |
| 2020-04-15 | 15.51 | 14.74 | 15.48 | 14.8 | 376300.0 | 14.8 |
| 2020-04-14 | 16.47 | 15.75 | 16.16 | 15.96 | 538200.0 | 15.96 |
| 2020-04-13 | 16.36 | 15.03 | 16.36 | 15.74 | 485800.0 | 15.74 |
| 2020-04-09 | 16.75 | 15.57 | 15.73 | 16.37 | 503100.0 | 16.37 |
| 2020-04-08 | 15.82 | 14.56 | 15.27 | 15.15 | 734600.0 | 15.15 |
| 2020-04-07 | 16.62 | 14.53 | 16.1 | 15.0 | 815500.0 | 15.0 |
| 2020-04-06 | 15.64 | 14.2 | 14.24 | 15.55 | 821400.0 | 15.55 |
| 2020-04-03 | 14.04 | 13.23 | 13.65 | 13.69 | 558000.0 | 13.69 |
| 2020-04-02 | 13.69 | 12.52 | 12.79 | 13.66 | 869000.0 | 13.66 |
| 2020-04-01 | 14.43 | 12.56 | 13.99 | 12.6 | 827000.0 | 12.6 |
| 2020-03-31 | 15.61 | 14.24 | 15.3 | 14.8 | 871800.0 | 14.8 |
| 2020-03-30 | 15.94 | 14.51 | 15.61 | 15.35 | 662600.0 | 15.35 |
| 2020-03-27 | 16.63 | 14.28 | 14.51 | 15.59 | 1333800.0 | 15.59 |
| 2020-03-26 | 16.94 | 14.87 | 14.94 | 15.23 | 1389800.0 | 15.23 |
| 2020-03-25 | 15.38 | 13.2 | 13.91 | 14.75 | 1122300.0 | 14.75 |
| 2020-03-24 | 14.52 | 13.01 | 13.6 | 14.0 | 811900.0 | 14.0 |
| 2020-03-23 | 13.62 | 12.12 | 12.92 | 12.8 | 1371500.0 | 12.8 |
| 2020-03-20 | 13.97 | 12.07 | 12.61 | 13.1 | 2004300.0 | 13.1 |
| 2020-03-19 | 13.3 | 12.0 | 13.15 | 12.46 | 1154100.0 | 12.46 |
| 2020-03-18 | 14.65 | 12.37 | 14.15 | 13.03 | 1188500.0 | 13.03 |
| 2020-03-17 | 15.78 | 13.31 | 14.02 | 15.09 | 1057700.0 | 15.09 |
| 2020-03-16 | 14.96 | 11.78 | 14.96 | 13.64 | 956900.0 | 13.64 |
| 2020-03-13 | 16.9 | 14.27 | 16.68 | 15.5 | 714400.0 | 15.5 |
| 2020-03-12 | 16.94 | 15.42 | 16.45 | 15.69 | 1361500.0 | 15.69 |
| 2020-03-11 | 20.01 | 17.75 | 19.55 | 17.97 | 590400.0 | 17.97 |
| 2020-03-10 | 20.23 | 18.33 | 19.0 | 20.16 | 883300.0 | 20.16 |
| 2020-03-09 | 21.36 | 18.24 | 21.13 | 18.33 | 863700.0 | 18.33 |
| 2020-03-06 | 23.7 | 22.25 | 22.63 | 22.84 | 774900.0 | 22.84 |
| 2020-03-05 | 24.17 | 22.91 | 23.22 | 23.62 | 679700.0 | 23.62 |
| 2020-03-04 | 24.52 | 23.2 | 23.62 | 23.92 | 980300.0 | 23.92 |
| 2020-03-03 | 23.78 | 22.34 | 23.26 | 22.91 | 503500.0 | 22.91 |
| 2020-03-02 | 23.92 | 22.59 | 23.31 | 23.25 | 901700.0 | 23.25 |
| 2020-02-28 | 23.18 | 22.19 | 22.75 | 23.12 | 1060900.0 | 23.12 |
| 2020-02-27 | 24.65 | 23.14 | 24.43 | 23.14 | 1197300.0 | 23.14 |
| 2020-02-26 | 26.34 | 24.43 | 25.01 | 24.94 | 1137800.0 | 24.94 |
| 2020-02-25 | 27.67 | 24.21 | 27.67 | 24.76 | 1186800.0 | 24.76 |
| 2020-02-24 | 27.29 | 26.42 | 26.6 | 26.91 | 1173500.0 | 26.91 |
| 2020-02-21 | 27.97 | 27.25 | 27.57 | 27.81 | 1401300.0 | 27.81 |
| 2020-02-20 | 27.72 | 26.65 | 26.86 | 27.58 | 890300.0 | 27.58 |
| 2020-02-19 | 26.79 | 25.83 | 26.1 | 26.68 | 603600.0 | 26.68 |
| 2020-02-18 | 26.1 | 24.75 | 25.3 | 25.93 | 821600.0 | 25.93 |