| 名前 | Rayonier Advanced Materials Inc. Common Stock |
| ティッカー | RYAM |
| 国 | United States |
| 上場年 | 2014.0 |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.47 | 8.57 | 9.3 | 8.66 | 413500.0 | 8.66 |
| 2021-02-12 | 9.85 | 8.81 | 8.84 | 9.01 | 746800.0 | 9.01 |
| 2021-02-11 | 9.04 | 8.6 | 8.8 | 8.85 | 462200.0 | 8.85 |
| 2021-02-10 | 9.05 | 8.5 | 8.87 | 8.8 | 273500.0 | 8.8 |
| 2021-02-09 | 9.1 | 8.61 | 8.9 | 8.82 | 647300.0 | 8.82 |
| 2021-02-08 | 9.0 | 8.28 | 8.32 | 8.97 | 434600.0 | 8.97 |
| 2021-02-05 | 8.74 | 8.01 | 8.73 | 8.2 | 523000.0 | 8.2 |
| 2021-02-04 | 8.95 | 8.25 | 8.74 | 8.58 | 430300.0 | 8.58 |
| 2021-02-03 | 8.72 | 7.99 | 8.04 | 8.68 | 718800.0 | 8.68 |
| 2021-02-02 | 8.05 | 7.41 | 7.5 | 7.98 | 745400.0 | 7.98 |
| 2021-02-01 | 7.47 | 6.86 | 6.98 | 7.43 | 414900.0 | 7.43 |
| 2021-01-29 | 7.43 | 6.76 | 6.85 | 6.92 | 565400.0 | 6.92 |
| 2021-01-28 | 6.89 | 6.61 | 6.85 | 6.79 | 416600.0 | 6.79 |
| 2021-01-27 | 6.88 | 6.15 | 6.64 | 6.75 | 583000.0 | 6.75 |
| 2021-01-26 | 7.34 | 6.75 | 7.28 | 6.81 | 346100.0 | 6.81 |
| 2021-01-25 | 7.36 | 6.81 | 7.32 | 7.14 | 561500.0 | 7.14 |
| 2021-01-22 | 7.42 | 7.02 | 7.3 | 7.42 | 496700.0 | 7.42 |
| 2021-01-21 | 7.51 | 7.24 | 7.36 | 7.48 | 636400.0 | 7.48 |
| 2021-01-20 | 7.35 | 7.12 | 7.19 | 7.32 | 483400.0 | 7.32 |
| 2021-01-19 | 7.5 | 7.1 | 7.5 | 7.15 | 419700.0 | 7.15 |
| 2021-01-15 | 7.66 | 7.3 | 7.41 | 7.38 | 512400.0 | 7.38 |
| 2021-01-14 | 7.74 | 7.14 | 7.16 | 7.62 | 655800.0 | 7.62 |
| 2021-01-13 | 7.83 | 6.98 | 7.82 | 7.08 | 874000.0 | 7.08 |
| 2021-01-12 | 7.91 | 7.11 | 7.21 | 7.89 | 783900.0 | 7.89 |
| 2021-01-11 | 7.43 | 6.87 | 7.0 | 7.13 | 478200.0 | 7.13 |
| 2021-01-08 | 7.3 | 6.78 | 7.25 | 7.04 | 413400.0 | 7.04 |
| 2021-01-07 | 7.61 | 7.03 | 7.6 | 7.15 | 445700.0 | 7.15 |
| 2021-01-06 | 7.52 | 6.98 | 6.99 | 7.4 | 969100.0 | 7.4 |
| 2021-01-05 | 6.96 | 6.54 | 6.54 | 6.81 | 625800.0 | 6.81 |
| 2021-01-04 | 7.13 | 6.39 | 6.59 | 6.56 | 817800.0 | 6.56 |
| 2020-12-31 | 6.65 | 6.34 | 6.61 | 6.52 | 408500.0 | 6.52 |
| 2020-12-30 | 6.62 | 6.29 | 6.29 | 6.58 | 535600.0 | 6.58 |
| 2020-12-29 | 6.54 | 6.07 | 6.54 | 6.25 | 492700.0 | 6.25 |
| 2020-12-28 | 6.59 | 6.32 | 6.59 | 6.39 | 448600.0 | 6.39 |
| 2020-12-24 | 6.59 | 6.11 | 6.49 | 6.41 | 425800.0 | 6.41 |
| 2020-12-23 | 6.53 | 6.2 | 6.2 | 6.32 | 421000.0 | 6.32 |
| 2020-12-22 | 6.34 | 6.01 | 6.25 | 6.27 | 464400.0 | 6.27 |
| 2020-12-21 | 6.3 | 6.07 | 6.22 | 6.24 | 630800.0 | 6.24 |
| 2020-12-18 | 6.58 | 6.26 | 6.39 | 6.48 | 1766100.0 | 6.48 |
| 2020-12-17 | 6.63 | 6.15 | 6.45 | 6.39 | 567000.0 | 6.39 |
| 2020-12-16 | 6.85 | 6.34 | 6.5 | 6.48 | 741600.0 | 6.48 |
| 2020-12-15 | 6.53 | 6.02 | 6.25 | 6.45 | 772900.0 | 6.45 |
| 2020-12-14 | 7.03 | 6.22 | 6.81 | 6.25 | 1146800.0 | 6.25 |
| 2020-12-11 | 7.56 | 6.57 | 7.49 | 6.64 | 1065200.0 | 6.64 |
| 2020-12-10 | 8.26 | 7.37 | 8.0 | 7.47 | 796300.0 | 7.47 |
| 2020-12-09 | 8.63 | 7.96 | 8.2 | 8.18 | 654500.0 | 8.18 |
| 2020-12-08 | 8.26 | 7.91 | 8.1 | 8.15 | 654100.0 | 8.15 |
| 2020-12-07 | 8.37 | 7.88 | 8.29 | 8.08 | 559200.0 | 8.08 |
| 2020-12-04 | 8.38 | 7.46 | 7.54 | 8.31 | 1474200.0 | 8.31 |
| 2020-12-03 | 7.72 | 7.23 | 7.45 | 7.36 | 656400.0 | 7.36 |
| 2020-12-02 | 7.45 | 7.05 | 7.36 | 7.37 | 749200.0 | 7.37 |
| 2020-12-01 | 7.6 | 6.6 | 6.63 | 7.26 | 2521900.0 | 7.26 |
| 2020-11-30 | 6.65 | 6.33 | 6.5 | 6.47 | 808200.0 | 6.47 |
| 2020-11-27 | 6.79 | 6.28 | 6.65 | 6.5 | 358200.0 | 6.5 |
| 2020-11-25 | 7.0 | 6.31 | 6.74 | 6.57 | 812600.0 | 6.57 |
| 2020-11-24 | 7.17 | 5.6 | 5.6 | 7.02 | 2174600.0 | 7.02 |
| 2020-11-23 | 5.76 | 5.46 | 5.5 | 5.48 | 428300.0 | 5.48 |
| 2020-11-20 | 5.77 | 5.24 | 5.72 | 5.41 | 595400.0 | 5.41 |
| 2020-11-19 | 5.89 | 5.48 | 5.5 | 5.74 | 590800.0 | 5.74 |
| 2020-11-18 | 5.78 | 5.35 | 5.38 | 5.48 | 1043700.0 | 5.48 |
| 2020-11-17 | 5.43 | 4.68 | 4.72 | 5.4 | 1108500.0 | 5.4 |
| 2020-11-16 | 4.85 | 4.49 | 4.5 | 4.73 | 708200.0 | 4.73 |
| 2020-11-13 | 4.5 | 4.29 | 4.3 | 4.46 | 337600.0 | 4.46 |
| 2020-11-12 | 4.57 | 4.18 | 4.35 | 4.3 | 488500.0 | 4.3 |
| 2020-11-11 | 4.44 | 4.21 | 4.44 | 4.41 | 310800.0 | 4.41 |
| 2020-11-10 | 4.57 | 4.32 | 4.4 | 4.43 | 548100.0 | 4.43 |
| 2020-11-09 | 4.7 | 4.05 | 4.53 | 4.31 | 754400.0 | 4.31 |
| 2020-11-06 | 4.49 | 4.17 | 4.41 | 4.31 | 530500.0 | 4.31 |
| 2020-11-05 | 4.5 | 3.95 | 4.42 | 4.37 | 1015700.0 | 4.37 |
| 2020-11-04 | 3.96 | 3.48 | 3.87 | 3.59 | 356600.0 | 3.59 |
| 2020-11-03 | 3.92 | 3.47 | 3.47 | 3.87 | 446500.0 | 3.87 |
| 2020-11-02 | 3.61 | 3.39 | 3.45 | 3.47 | 271200.0 | 3.47 |
| 2020-10-30 | 3.74 | 3.29 | 3.66 | 3.43 | 545700.0 | 3.43 |
| 2020-10-29 | 3.79 | 3.54 | 3.71 | 3.64 | 424100.0 | 3.64 |
| 2020-10-28 | 4.01 | 3.71 | 4.0 | 3.76 | 547200.0 | 3.76 |
| 2020-10-27 | 4.19 | 3.95 | 3.99 | 4.1 | 286500.0 | 4.1 |
| 2020-10-26 | 4.24 | 3.85 | 4.23 | 4.01 | 349900.0 | 4.01 |
| 2020-10-23 | 4.73 | 4.18 | 4.64 | 4.31 | 309600.0 | 4.31 |
| 2020-10-22 | 4.74 | 4.44 | 4.64 | 4.54 | 348400.0 | 4.54 |
| 2020-10-21 | 4.66 | 4.13 | 4.23 | 4.64 | 726900.0 | 4.64 |
| 2020-10-20 | 4.57 | 4.04 | 4.33 | 4.21 | 1026600.0 | 4.21 |
| 2020-10-19 | 4.18 | 3.93 | 4.12 | 4.09 | 620100.0 | 4.09 |
| 2020-10-16 | 4.23 | 4.01 | 4.01 | 4.07 | 327800.0 | 4.07 |
| 2020-10-15 | 4.05 | 3.81 | 3.86 | 4.04 | 222200.0 | 4.04 |
| 2020-10-14 | 4.09 | 3.87 | 3.88 | 3.97 | 282200.0 | 3.97 |
| 2020-10-13 | 3.94 | 3.67 | 3.77 | 3.89 | 342100.0 | 3.89 |
| 2020-10-12 | 4.06 | 3.7 | 4.06 | 3.78 | 463200.0 | 3.78 |
| 2020-10-09 | 4.24 | 4.02 | 4.23 | 4.06 | 310700.0 | 4.06 |
| 2020-10-08 | 4.26 | 4.06 | 4.12 | 4.14 | 365700.0 | 4.14 |
| 2020-10-07 | 4.23 | 3.99 | 4.11 | 4.1 | 604300.0 | 4.1 |
| 2020-10-06 | 4.14 | 3.82 | 3.87 | 4.01 | 1018300.0 | 4.01 |
| 2020-10-05 | 3.86 | 3.43 | 3.43 | 3.82 | 779600.0 | 3.82 |
| 2020-10-02 | 3.46 | 3.0 | 3.0 | 3.42 | 705300.0 | 3.42 |
| 2020-10-01 | 3.24 | 3.01 | 3.21 | 3.05 | 479500.0 | 3.05 |
| 2020-09-30 | 3.32 | 3.18 | 3.22 | 3.2 | 450300.0 | 3.2 |
| 2020-09-29 | 3.43 | 3.05 | 3.43 | 3.21 | 501800.0 | 3.21 |
| 2020-09-28 | 3.46 | 3.29 | 3.32 | 3.41 | 401700.0 | 3.41 |
| 2020-09-25 | 3.39 | 3.24 | 3.31 | 3.25 | 426800.0 | 3.25 |
| 2020-09-24 | 3.49 | 3.3 | 3.49 | 3.31 | 358100.0 | 3.31 |
| 2020-09-23 | 4.02 | 3.51 | 4.0 | 3.52 | 736400.0 | 3.52 |
| 2020-09-22 | 4.18 | 4.01 | 4.1 | 4.03 | 575200.0 | 4.03 |
| 2020-09-21 | 4.5 | 3.93 | 4.5 | 4.09 | 1099700.0 | 4.09 |
| 2020-09-18 | 4.87 | 4.38 | 4.48 | 4.64 | 2955800.0 | 4.64 |
| 2020-09-17 | 4.54 | 3.87 | 4.0 | 4.49 | 779100.0 | 4.49 |
| 2020-09-16 | 4.23 | 4.04 | 4.2 | 4.06 | 698200.0 | 4.06 |
| 2020-09-15 | 4.35 | 4.13 | 4.14 | 4.17 | 606800.0 | 4.17 |
| 2020-09-14 | 4.18 | 3.86 | 4.05 | 4.12 | 939000.0 | 4.12 |
| 2020-09-11 | 4.04 | 3.65 | 3.75 | 4.04 | 727200.0 | 4.04 |
| 2020-09-10 | 3.71 | 3.5 | 3.5 | 3.66 | 519900.0 | 3.66 |
| 2020-09-09 | 3.6 | 3.38 | 3.44 | 3.48 | 616100.0 | 3.48 |
| 2020-09-08 | 3.47 | 3.15 | 3.26 | 3.38 | 501100.0 | 3.38 |
| 2020-09-04 | 3.29 | 2.97 | 3.22 | 3.27 | 318500.0 | 3.27 |
| 2020-09-03 | 3.45 | 3.13 | 3.4 | 3.19 | 308000.0 | 3.19 |
| 2020-09-02 | 3.4 | 3.17 | 3.22 | 3.39 | 294700.0 | 3.39 |
| 2020-09-01 | 3.25 | 3.09 | 3.16 | 3.21 | 224300.0 | 3.21 |
| 2020-08-31 | 3.37 | 3.14 | 3.33 | 3.16 | 432400.0 | 3.16 |
| 2020-08-28 | 3.27 | 2.97 | 2.97 | 3.27 | 768300.0 | 3.27 |
| 2020-08-27 | 3.04 | 2.93 | 2.93 | 2.97 | 284700.0 | 2.97 |
| 2020-08-26 | 3.02 | 2.93 | 3.0 | 2.96 | 255500.0 | 2.96 |
| 2020-08-25 | 3.07 | 2.93 | 3.06 | 3.0 | 349200.0 | 3.0 |
| 2020-08-24 | 3.19 | 2.93 | 2.99 | 3.03 | 476100.0 | 3.03 |
| 2020-08-21 | 3.11 | 2.89 | 2.98 | 2.95 | 539900.0 | 2.95 |
| 2020-08-20 | 3.09 | 2.94 | 3.08 | 2.98 | 505400.0 | 2.98 |
| 2020-08-19 | 3.16 | 3.0 | 3.04 | 3.08 | 248600.0 | 3.08 |
| 2020-08-18 | 3.16 | 3.01 | 3.14 | 3.04 | 184800.0 | 3.04 |
| 2020-08-17 | 3.13 | 2.94 | 3.11 | 3.11 | 321000.0 | 3.11 |
| 2020-08-14 | 3.19 | 3.04 | 3.13 | 3.1 | 434400.0 | 3.1 |
| 2020-08-13 | 3.18 | 3.05 | 3.11 | 3.16 | 189300.0 | 3.16 |
| 2020-08-12 | 3.43 | 3.05 | 3.37 | 3.16 | 287700.0 | 3.16 |
| 2020-08-11 | 3.63 | 3.25 | 3.31 | 3.27 | 772400.0 | 3.27 |
| 2020-08-10 | 3.41 | 3.18 | 3.18 | 3.34 | 660100.0 | 3.34 |
| 2020-08-07 | 3.2 | 3.0 | 3.09 | 3.16 | 351200.0 | 3.16 |
| 2020-08-06 | 3.23 | 3.06 | 3.13 | 3.13 | 387700.0 | 3.13 |
| 2020-08-05 | 3.3 | 2.91 | 3.16 | 3.14 | 475200.0 | 3.14 |
| 2020-08-04 | 2.98 | 2.82 | 2.85 | 2.98 | 291000.0 | 2.98 |
| 2020-08-03 | 3.01 | 2.71 | 3.01 | 2.85 | 534800.0 | 2.85 |
| 2020-07-31 | 3.07 | 2.87 | 3.03 | 2.91 | 448500.0 | 2.91 |
| 2020-07-30 | 3.19 | 2.98 | 3.18 | 3.07 | 273000.0 | 3.07 |
| 2020-07-29 | 3.27 | 3.1 | 3.14 | 3.26 | 484800.0 | 3.26 |
| 2020-07-28 | 3.19 | 3.02 | 3.13 | 3.09 | 458400.0 | 3.09 |
| 2020-07-27 | 3.23 | 2.85 | 2.89 | 3.16 | 421700.0 | 3.16 |
| 2020-07-24 | 3.05 | 2.97 | 2.97 | 2.98 | 157200.0 | 2.98 |
| 2020-07-23 | 3.23 | 2.95 | 3.21 | 3.0 | 569000.0 | 3.0 |
| 2020-07-22 | 3.29 | 3.16 | 3.24 | 3.22 | 284300.0 | 3.22 |
| 2020-07-21 | 3.24 | 3.01 | 3.04 | 3.2 | 493100.0 | 3.2 |
| 2020-07-20 | 3.14 | 3.0 | 3.04 | 3.06 | 542100.0 | 3.06 |
| 2020-07-17 | 3.09 | 2.72 | 2.75 | 3.05 | 641600.0 | 3.05 |
| 2020-07-16 | 2.93 | 2.72 | 2.74 | 2.86 | 346900.0 | 2.86 |
| 2020-07-15 | 2.91 | 2.74 | 2.82 | 2.78 | 467800.0 | 2.78 |
| 2020-07-14 | 2.74 | 2.55 | 2.64 | 2.71 | 556900.0 | 2.71 |
| 2020-07-13 | 2.82 | 2.61 | 2.81 | 2.63 | 484500.0 | 2.63 |
| 2020-07-10 | 2.85 | 2.69 | 2.75 | 2.81 | 427300.0 | 2.81 |
| 2020-07-09 | 2.94 | 2.71 | 2.93 | 2.75 | 319000.0 | 2.75 |
| 2020-07-08 | 2.85 | 2.55 | 2.61 | 2.84 | 614800.0 | 2.84 |
| 2020-07-07 | 2.8 | 2.6 | 2.79 | 2.61 | 363200.0 | 2.61 |
| 2020-07-06 | 2.92 | 2.8 | 2.85 | 2.84 | 291000.0 | 2.84 |
| 2020-07-02 | 2.92 | 2.73 | 2.88 | 2.75 | 439100.0 | 2.75 |
| 2020-07-01 | 2.87 | 2.65 | 2.8 | 2.78 | 424900.0 | 2.78 |
| 2020-06-30 | 2.82 | 2.56 | 2.66 | 2.81 | 891400.0 | 2.81 |
| 2020-06-29 | 2.66 | 2.31 | 2.31 | 2.66 | 463400.0 | 2.66 |
| 2020-06-26 | 2.54 | 2.31 | 2.5 | 2.34 | 2253900.0 | 2.34 |
| 2020-06-25 | 2.68 | 2.41 | 2.68 | 2.57 | 662000.0 | 2.57 |
| 2020-06-24 | 2.88 | 2.67 | 2.82 | 2.7 | 797200.0 | 2.7 |
| 2020-06-23 | 3.2 | 2.83 | 3.1 | 2.86 | 951300.0 | 2.86 |
| 2020-06-22 | 3.04 | 2.78 | 2.93 | 3.03 | 719400.0 | 3.03 |
| 2020-06-19 | 3.0 | 2.73 | 2.78 | 2.87 | 2247000.0 | 2.87 |
| 2020-06-18 | 2.54 | 2.33 | 2.42 | 2.45 | 405200.0 | 2.45 |
| 2020-06-17 | 2.67 | 2.43 | 2.67 | 2.46 | 338100.0 | 2.46 |
| 2020-06-16 | 2.77 | 2.56 | 2.66 | 2.62 | 530400.0 | 2.62 |
| 2020-06-15 | 2.62 | 2.34 | 2.53 | 2.52 | 382500.0 | 2.52 |
| 2020-06-12 | 2.63 | 2.4 | 2.4 | 2.56 | 557700.0 | 2.56 |
| 2020-06-11 | 2.68 | 2.3 | 2.47 | 2.31 | 699100.0 | 2.31 |
| 2020-06-10 | 2.97 | 2.71 | 2.95 | 2.74 | 596600.0 | 2.74 |
| 2020-06-09 | 3.2 | 2.97 | 3.14 | 3.02 | 560100.0 | 3.02 |
| 2020-06-08 | 3.2 | 2.8 | 2.81 | 3.14 | 882600.0 | 3.14 |
| 2020-06-05 | 3.48 | 2.44 | 3.36 | 2.73 | 2259200.0 | 2.73 |
| 2020-06-04 | 3.49 | 2.96 | 3.0 | 3.21 | 1727400.0 | 3.21 |
| 2020-06-03 | 3.26 | 2.42 | 2.51 | 3.11 | 1566600.0 | 3.11 |
| 2020-06-02 | 2.52 | 2.36 | 2.45 | 2.43 | 588700.0 | 2.43 |
| 2020-06-01 | 2.45 | 2.1 | 2.14 | 2.39 | 775200.0 | 2.39 |
| 2020-05-29 | 2.19 | 2.0 | 2.09 | 2.17 | 1254800.0 | 2.17 |
| 2020-05-28 | 2.19 | 2.01 | 2.09 | 2.13 | 535800.0 | 2.13 |
| 2020-05-27 | 2.09 | 1.92 | 2.0 | 2.07 | 701800.0 | 2.07 |
| 2020-05-26 | 2.0 | 1.89 | 1.95 | 1.93 | 626300.0 | 1.93 |
| 2020-05-22 | 1.94 | 1.81 | 1.92 | 1.85 | 318700.0 | 1.85 |
| 2020-05-21 | 2.0 | 1.88 | 2.0 | 1.88 | 503400.0 | 1.88 |
| 2020-05-20 | 2.02 | 1.95 | 1.99 | 2.0 | 419600.0 | 2.0 |
| 2020-05-19 | 2.03 | 1.85 | 1.93 | 1.9 | 823100.0 | 1.9 |
| 2020-05-18 | 2.06 | 1.83 | 1.93 | 1.95 | 949100.0 | 1.95 |
| 2020-05-15 | 2.0 | 1.82 | 1.97 | 1.84 | 329600.0 | 1.84 |
| 2020-05-14 | 2.02 | 1.71 | 1.87 | 1.95 | 456900.0 | 1.95 |
| 2020-05-13 | 2.0 | 1.87 | 1.93 | 1.94 | 899800.0 | 1.94 |
| 2020-05-12 | 2.09 | 1.96 | 1.97 | 1.99 | 1133600.0 | 1.99 |
| 2020-05-11 | 2.0 | 1.85 | 1.97 | 1.97 | 744800.0 | 1.97 |
| 2020-05-08 | 1.99 | 1.8 | 1.89 | 1.97 | 863400.0 | 1.97 |
| 2020-05-07 | 1.9 | 1.53 | 1.55 | 1.89 | 2451300.0 | 1.89 |
| 2020-05-06 | 1.66 | 1.4 | 1.42 | 1.52 | 894800.0 | 1.52 |
| 2020-05-05 | 1.6 | 1.26 | 1.54 | 1.32 | 1369600.0 | 1.32 |
| 2020-05-04 | 1.53 | 1.25 | 1.4 | 1.39 | 875400.0 | 1.39 |
| 2020-05-01 | 1.8 | 1.45 | 1.75 | 1.47 | 910700.0 | 1.47 |
| 2020-04-30 | 1.79 | 1.4 | 1.78 | 1.78 | 1154400.0 | 1.78 |
| 2020-04-29 | 1.83 | 1.37 | 1.42 | 1.78 | 1893200.0 | 1.78 |
| 2020-04-28 | 1.4 | 1.11 | 1.11 | 1.35 | 2505700.0 | 1.35 |
| 2020-04-27 | 1.17 | 1.05 | 1.1 | 1.09 | 1625100.0 | 1.09 |
| 2020-04-24 | 1.21 | 1.05 | 1.11 | 1.05 | 1160600.0 | 1.05 |
| 2020-04-23 | 1.12 | 1.02 | 1.05 | 1.07 | 571500.0 | 1.07 |
| 2020-04-22 | 1.07 | 1.0 | 1.05 | 1.03 | 400200.0 | 1.03 |
| 2020-04-21 | 1.03 | 0.95 | 1.01 | 1.0 | 837100.0 | 1.0 |
| 2020-04-20 | 1.14 | 1.01 | 1.14 | 1.02 | 737200.0 | 1.02 |
| 2020-04-17 | 1.14 | 1.05 | 1.09 | 1.12 | 333000.0 | 1.12 |
| 2020-04-16 | 1.11 | 1.01 | 1.11 | 1.08 | 667100.0 | 1.08 |
| 2020-04-15 | 1.13 | 1.03 | 1.07 | 1.07 | 453400.0 | 1.07 |
| 2020-04-14 | 1.18 | 1.04 | 1.13 | 1.09 | 1016900.0 | 1.09 |
| 2020-04-13 | 1.23 | 1.12 | 1.23 | 1.13 | 420200.0 | 1.13 |
| 2020-04-09 | 1.3 | 1.11 | 1.17 | 1.21 | 785700.0 | 1.21 |
| 2020-04-08 | 1.19 | 1.08 | 1.11 | 1.14 | 676400.0 | 1.14 |
| 2020-04-07 | 1.16 | 1.01 | 1.16 | 1.09 | 734900.0 | 1.09 |
| 2020-04-06 | 1.13 | 0.99 | 0.99 | 1.11 | 762000.0 | 1.11 |
| 2020-04-03 | 1.03 | 0.9 | 1.02 | 0.97 | 907200.0 | 0.97 |
| 2020-04-02 | 1.07 | 0.95 | 1.01 | 0.98 | 505300.0 | 0.98 |
| 2020-04-01 | 1.07 | 0.97 | 1.07 | 0.97 | 941800.0 | 0.97 |
| 2020-03-31 | 1.14 | 1.05 | 1.11 | 1.06 | 635000.0 | 1.06 |
| 2020-03-30 | 1.22 | 1.05 | 1.09 | 1.12 | 589300.0 | 1.12 |
| 2020-03-27 | 1.18 | 1.03 | 1.18 | 1.1 | 972100.0 | 1.1 |
| 2020-03-26 | 1.29 | 1.12 | 1.12 | 1.21 | 759500.0 | 1.21 |
| 2020-03-25 | 1.26 | 1.03 | 1.23 | 1.09 | 1469700.0 | 1.09 |
| 2020-03-24 | 1.28 | 1.11 | 1.28 | 1.19 | 927700.0 | 1.19 |
| 2020-03-23 | 1.44 | 1.14 | 1.38 | 1.22 | 691400.0 | 1.22 |
| 2020-03-20 | 1.51 | 1.06 | 1.14 | 1.4 | 1943200.0 | 1.4 |
| 2020-03-19 | 1.16 | 0.93 | 0.97 | 1.16 | 973700.0 | 1.16 |
| 2020-03-18 | 1.11 | 0.93 | 1.05 | 0.98 | 597300.0 | 0.98 |
| 2020-03-17 | 1.23 | 1.02 | 1.18 | 1.05 | 1220600.0 | 1.05 |
| 2020-03-16 | 1.41 | 1.11 | 1.17 | 1.13 | 1111200.0 | 1.13 |
| 2020-03-13 | 1.33 | 1.1 | 1.16 | 1.22 | 1206900.0 | 1.22 |
| 2020-03-12 | 1.34 | 0.98 | 1.3 | 1.0 | 1698500.0 | 1.0 |
| 2020-03-11 | 1.49 | 1.25 | 1.47 | 1.32 | 1015100.0 | 1.32 |
| 2020-03-10 | 1.65 | 1.4 | 1.62 | 1.47 | 670500.0 | 1.47 |
| 2020-03-09 | 1.77 | 1.48 | 1.75 | 1.5 | 465200.0 | 1.5 |
| 2020-03-06 | 2.1 | 1.75 | 2.1 | 1.76 | 494100.0 | 1.76 |
| 2020-03-05 | 2.04 | 1.87 | 2.0 | 1.96 | 641000.0 | 1.96 |
| 2020-03-04 | 2.13 | 2.02 | 2.12 | 2.08 | 540800.0 | 2.08 |
| 2020-03-03 | 2.28 | 2.08 | 2.2 | 2.09 | 666100.0 | 2.09 |
| 2020-03-02 | 2.46 | 2.14 | 2.45 | 2.25 | 677000.0 | 2.25 |
| 2020-02-28 | 2.56 | 2.0 | 2.0 | 2.45 | 1300600.0 | 2.45 |
| 2020-02-27 | 2.25 | 1.98 | 2.25 | 2.06 | 2386900.0 | 2.06 |
| 2020-02-26 | 2.66 | 2.12 | 2.24 | 2.22 | 1080500.0 | 2.22 |
| 2020-02-25 | 2.7 | 2.31 | 2.7 | 2.4 | 854800.0 | 2.4 |
| 2020-02-24 | 2.8 | 2.58 | 2.66 | 2.7 | 552200.0 | 2.7 |
| 2020-02-21 | 2.78 | 2.63 | 2.77 | 2.75 | 590400.0 | 2.75 |
| 2020-02-20 | 2.86 | 2.7 | 2.85 | 2.8 | 493300.0 | 2.8 |
| 2020-02-19 | 2.95 | 2.79 | 2.87 | 2.85 | 622300.0 | 2.85 |
| 2020-02-18 | 2.95 | 2.75 | 2.85 | 2.91 | 477700.0 | 2.91 |