| 名前 | Sabre Corporation Common Stock |
| ティッカー | SABR |
| 国 | United States |
| 上場年 | 2014.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.89 | 11.38 | 11.52 | 11.54 | 12667700.0 | 11.54 |
| 2021-02-12 | 12.05 | 11.74 | 11.99 | 11.81 | 16045400.0 | 11.81 |
| 2021-02-11 | 12.37 | 11.88 | 12.25 | 11.99 | 6581900.0 | 11.99 |
| 2021-02-10 | 12.6 | 12.17 | 12.43 | 12.22 | 6654500.0 | 12.22 |
| 2021-02-09 | 12.7 | 12.31 | 12.7 | 12.33 | 4716400.0 | 12.33 |
| 2021-02-08 | 12.85 | 12.45 | 12.62 | 12.68 | 6577500.0 | 12.68 |
| 2021-02-05 | 13.1 | 12.47 | 13.09 | 12.53 | 6776000.0 | 12.53 |
| 2021-02-04 | 12.91 | 12.45 | 12.53 | 12.82 | 6596900.0 | 12.82 |
| 2021-02-03 | 12.59 | 11.73 | 11.94 | 12.43 | 8763500.0 | 12.43 |
| 2021-02-02 | 11.87 | 11.31 | 11.48 | 11.81 | 6986000.0 | 11.81 |
| 2021-02-01 | 11.31 | 10.74 | 10.95 | 11.28 | 5165500.0 | 11.28 |
| 2021-01-29 | 11.4 | 10.55 | 11.33 | 10.78 | 8528400.0 | 10.78 |
| 2021-01-28 | 11.64 | 11.28 | 11.49 | 11.3 | 8071600.0 | 11.3 |
| 2021-01-27 | 11.37 | 10.37 | 11.01 | 11.01 | 8655600.0 | 11.01 |
| 2021-01-26 | 11.87 | 11.27 | 11.85 | 11.27 | 7975700.0 | 11.27 |
| 2021-01-25 | 11.94 | 11.19 | 11.91 | 11.72 | 6976700.0 | 11.72 |
| 2021-01-22 | 12.15 | 11.73 | 11.91 | 12.02 | 5396300.0 | 12.02 |
| 2021-01-21 | 12.55 | 12.01 | 12.44 | 12.19 | 4076400.0 | 12.19 |
| 2021-01-20 | 12.56 | 12.19 | 12.23 | 12.42 | 5519500.0 | 12.42 |
| 2021-01-19 | 12.36 | 11.73 | 11.94 | 12.22 | 6153200.0 | 12.22 |
| 2021-01-15 | 12.4 | 11.58 | 12.38 | 11.59 | 7402100.0 | 11.59 |
| 2021-01-14 | 12.69 | 12.31 | 12.37 | 12.49 | 6858500.0 | 12.49 |
| 2021-01-13 | 12.5 | 11.95 | 12.33 | 12.15 | 6376700.0 | 12.15 |
| 2021-01-12 | 12.84 | 12.12 | 12.84 | 12.52 | 5773500.0 | 12.52 |
| 2021-01-11 | 13.11 | 12.08 | 12.19 | 12.55 | 8467700.0 | 12.55 |
| 2021-01-08 | 12.88 | 12.35 | 12.54 | 12.57 | 8257400.0 | 12.57 |
| 2021-01-07 | 12.58 | 12.04 | 12.35 | 12.41 | 6693300.0 | 12.41 |
| 2021-01-06 | 12.42 | 11.77 | 12.17 | 12.2 | 11099300.0 | 12.2 |
| 2021-01-05 | 12.1 | 11.18 | 11.2 | 11.99 | 7852600.0 | 11.99 |
| 2021-01-04 | 12.29 | 11.04 | 12.23 | 11.21 | 8810700.0 | 11.21 |
| 2020-12-31 | 12.11 | 11.72 | 12.0 | 12.02 | 4909800.0 | 12.02 |
| 2020-12-30 | 12.36 | 11.77 | 11.85 | 12.09 | 6616600.0 | 12.09 |
| 2020-12-29 | 12.01 | 11.57 | 12.0 | 11.77 | 4302000.0 | 11.77 |
| 2020-12-28 | 12.2 | 11.48 | 11.54 | 11.89 | 6118500.0 | 11.89 |
| 2020-12-24 | 11.49 | 11.16 | 11.47 | 11.36 | 2454100.0 | 11.36 |
| 2020-12-23 | 11.55 | 11.13 | 11.15 | 11.44 | 4006700.0 | 11.44 |
| 2020-12-22 | 11.88 | 11.0 | 11.74 | 11.1 | 7138100.0 | 11.1 |
| 2020-12-21 | 11.63 | 10.82 | 11.11 | 11.63 | 10697000.0 | 11.63 |
| 2020-12-18 | 11.69 | 11.29 | 11.68 | 11.5 | 10637100.0 | 11.5 |
| 2020-12-17 | 12.09 | 11.53 | 11.75 | 11.65 | 9403700.0 | 11.65 |
| 2020-12-16 | 11.47 | 11.11 | 11.34 | 11.32 | 6282400.0 | 11.32 |
| 2020-12-15 | 11.11 | 10.56 | 10.75 | 11.03 | 7786300.0 | 11.03 |
| 2020-12-14 | 11.4 | 10.63 | 11.38 | 10.69 | 9675000.0 | 10.69 |
| 2020-12-11 | 11.8 | 10.85 | 11.75 | 10.97 | 11723500.0 | 10.97 |
| 2020-12-10 | 12.2 | 11.64 | 11.69 | 11.81 | 8956200.0 | 11.81 |
| 2020-12-09 | 12.38 | 11.81 | 12.27 | 11.88 | 9508100.0 | 11.88 |
| 2020-12-08 | 12.34 | 12.04 | 12.09 | 12.11 | 5222500.0 | 12.11 |
| 2020-12-07 | 12.57 | 12.14 | 12.42 | 12.15 | 11618700.0 | 12.15 |
| 2020-12-04 | 12.48 | 11.97 | 12.17 | 12.4 | 18017400.0 | 12.4 |
| 2020-12-03 | 12.46 | 11.7 | 11.75 | 12.04 | 13002600.0 | 12.04 |
| 2020-12-02 | 11.6 | 10.81 | 10.99 | 11.56 | 10293800.0 | 11.56 |
| 2020-12-01 | 11.73 | 11.04 | 11.7 | 11.09 | 7586000.0 | 11.09 |
| 2020-11-30 | 11.86 | 11.24 | 11.8 | 11.25 | 13225600.0 | 11.25 |
| 2020-11-27 | 11.76 | 11.54 | 11.68 | 11.7 | 4870000.0 | 11.7 |
| 2020-11-25 | 11.72 | 11.05 | 11.26 | 11.56 | 17544300.0 | 11.56 |
| 2020-11-24 | 11.53 | 10.95 | 11.25 | 11.25 | 19298800.0 | 11.25 |
| 2020-11-23 | 10.7 | 10.05 | 10.32 | 10.66 | 9082300.0 | 10.66 |
| 2020-11-20 | 10.29 | 9.95 | 10.26 | 10.0 | 3925100.0 | 10.0 |
| 2020-11-19 | 10.31 | 9.75 | 9.84 | 10.23 | 8169200.0 | 10.23 |
| 2020-11-18 | 10.35 | 9.85 | 10.06 | 9.87 | 14562500.0 | 9.87 |
| 2020-11-17 | 10.02 | 9.56 | 9.63 | 9.95 | 8541000.0 | 9.95 |
| 2020-11-16 | 10.66 | 9.59 | 10.48 | 9.83 | 17222400.0 | 9.83 |
| 2020-11-13 | 9.54 | 8.94 | 8.97 | 9.5 | 10435300.0 | 9.5 |
| 2020-11-12 | 9.02 | 8.62 | 8.87 | 8.73 | 9073500.0 | 8.73 |
| 2020-11-11 | 9.47 | 8.67 | 9.09 | 9.16 | 7630000.0 | 9.16 |
| 2020-11-10 | 9.97 | 8.9 | 9.81 | 8.95 | 13318300.0 | 8.95 |
| 2020-11-09 | 10.35 | 8.73 | 9.17 | 9.92 | 48636100.0 | 9.92 |
| 2020-11-06 | 7.68 | 7.01 | 7.39 | 7.08 | 4669300.0 | 7.08 |
| 2020-11-05 | 7.67 | 7.17 | 7.17 | 7.51 | 9599700.0 | 7.51 |
| 2020-11-04 | 7.24 | 6.91 | 7.05 | 7.08 | 4319400.0 | 7.08 |
| 2020-11-03 | 7.12 | 6.85 | 6.85 | 7.04 | 7432400.0 | 7.04 |
| 2020-11-02 | 6.77 | 6.49 | 6.63 | 6.68 | 5180000.0 | 6.68 |
| 2020-10-30 | 6.55 | 6.3 | 6.48 | 6.52 | 6618500.0 | 6.52 |
| 2020-10-29 | 6.56 | 6.15 | 6.3 | 6.54 | 5703600.0 | 6.54 |
| 2020-10-28 | 6.38 | 6.0 | 6.29 | 6.25 | 8050900.0 | 6.25 |
| 2020-10-27 | 6.79 | 6.42 | 6.78 | 6.47 | 7330500.0 | 6.47 |
| 2020-10-26 | 7.22 | 6.7 | 7.07 | 6.77 | 8302400.0 | 6.77 |
| 2020-10-23 | 7.72 | 7.16 | 7.7 | 7.29 | 11646800.0 | 7.29 |
| 2020-10-22 | 7.82 | 6.77 | 6.78 | 7.76 | 23178700.0 | 7.76 |
| 2020-10-21 | 6.84 | 6.55 | 6.83 | 6.65 | 9615500.0 | 6.65 |
| 2020-10-20 | 6.86 | 6.5 | 6.57 | 6.84 | 6282700.0 | 6.84 |
| 2020-10-19 | 6.66 | 6.43 | 6.55 | 6.5 | 6117000.0 | 6.5 |
| 2020-10-16 | 6.55 | 6.36 | 6.46 | 6.5 | 5218700.0 | 6.5 |
| 2020-10-15 | 6.53 | 6.26 | 6.38 | 6.48 | 3905400.0 | 6.48 |
| 2020-10-14 | 6.7 | 6.47 | 6.5 | 6.5 | 3141700.0 | 6.5 |
| 2020-10-13 | 6.8 | 6.45 | 6.7 | 6.5 | 6822200.0 | 6.5 |
| 2020-10-12 | 6.91 | 6.68 | 6.88 | 6.85 | 4030300.0 | 6.85 |
| 2020-10-09 | 7.15 | 6.88 | 7.09 | 6.9 | 7787800.0 | 6.9 |
| 2020-10-08 | 7.12 | 6.9 | 6.93 | 7.03 | 5713700.0 | 7.03 |
| 2020-10-07 | 6.89 | 6.65 | 6.8 | 6.88 | 3115300.0 | 6.88 |
| 2020-10-06 | 7.01 | 6.66 | 6.91 | 6.68 | 4270200.0 | 6.68 |
| 2020-10-05 | 7.02 | 6.7 | 6.98 | 6.78 | 5450800.0 | 6.78 |
| 2020-10-02 | 6.94 | 6.46 | 6.52 | 6.91 | 8741800.0 | 6.91 |
| 2020-10-01 | 6.85 | 6.47 | 6.57 | 6.84 | 6730500.0 | 6.84 |
| 2020-09-30 | 6.8 | 6.44 | 6.57 | 6.51 | 10522600.0 | 6.51 |
| 2020-09-29 | 6.63 | 6.36 | 6.63 | 6.5 | 12435000.0 | 6.5 |
| 2020-09-28 | 6.76 | 6.13 | 6.15 | 6.71 | 9825800.0 | 6.71 |
| 2020-09-25 | 6.08 | 5.66 | 5.82 | 6.05 | 5272000.0 | 6.05 |
| 2020-09-24 | 5.82 | 5.5 | 5.73 | 5.67 | 8378300.0 | 5.67 |
| 2020-09-23 | 6.28 | 5.81 | 6.15 | 5.82 | 8901200.0 | 5.82 |
| 2020-09-22 | 6.44 | 5.91 | 6.41 | 6.12 | 11495700.0 | 6.12 |
| 2020-09-21 | 6.79 | 6.2 | 6.76 | 6.31 | 11185800.0 | 6.31 |
| 2020-09-18 | 7.07 | 6.72 | 6.91 | 6.92 | 8330800.0 | 6.92 |
| 2020-09-17 | 6.95 | 6.76 | 6.82 | 6.93 | 6898500.0 | 6.93 |
| 2020-09-16 | 7.18 | 6.64 | 6.77 | 7.0 | 7700800.0 | 7.0 |
| 2020-09-15 | 7.21 | 6.68 | 6.86 | 6.71 | 7545300.0 | 6.71 |
| 2020-09-14 | 7.05 | 6.76 | 7.01 | 6.77 | 7416200.0 | 6.77 |
| 2020-09-11 | 7.42 | 6.84 | 7.37 | 6.89 | 5676600.0 | 6.89 |
| 2020-09-10 | 7.89 | 7.33 | 7.54 | 7.35 | 7809000.0 | 7.35 |
| 2020-09-09 | 7.68 | 7.28 | 7.68 | 7.51 | 7049000.0 | 7.51 |
| 2020-09-08 | 7.73 | 7.35 | 7.45 | 7.65 | 8732700.0 | 7.65 |
| 2020-09-04 | 7.66 | 7.19 | 7.46 | 7.6 | 10202100.0 | 7.6 |
| 2020-09-03 | 7.75 | 7.16 | 7.25 | 7.38 | 11588700.0 | 7.38 |
| 2020-09-02 | 7.34 | 6.66 | 6.7 | 7.23 | 13911400.0 | 7.23 |
| 2020-09-01 | 6.94 | 6.6 | 6.94 | 6.6 | 8325100.0 | 6.6 |
| 2020-08-31 | 7.36 | 6.87 | 7.36 | 6.99 | 8756800.0 | 6.99 |
| 2020-08-28 | 7.39 | 7.07 | 7.1 | 7.35 | 11194300.0 | 7.35 |
| 2020-08-27 | 7.31 | 6.97 | 7.08 | 7.01 | 13132400.0 | 7.01 |
| 2020-08-26 | 7.09 | 6.93 | 7.0 | 6.96 | 6970700.0 | 6.96 |
| 2020-08-25 | 7.13 | 6.81 | 7.09 | 7.02 | 10803600.0 | 7.02 |
| 2020-08-24 | 7.17 | 6.68 | 6.9 | 7.05 | 18121100.0 | 7.05 |
| 2020-08-21 | 6.95 | 6.67 | 6.78 | 6.76 | 25589900.0 | 6.76 |
| 2020-08-20 | 7.09 | 6.8 | 6.89 | 6.81 | 46497200.0 | 6.81 |
| 2020-08-19 | 7.36 | 6.64 | 6.84 | 7.02 | 41057000.0 | 7.02 |
| 2020-08-18 | 8.1 | 7.79 | 8.1 | 7.89 | 3290900.0 | 7.89 |
| 2020-08-17 | 8.12 | 7.84 | 8.07 | 8.05 | 3905800.0 | 8.05 |
| 2020-08-14 | 8.21 | 7.9 | 7.95 | 8.06 | 2721500.0 | 8.06 |
| 2020-08-13 | 8.36 | 7.98 | 8.32 | 8.0 | 3630800.0 | 8.0 |
| 2020-08-12 | 8.7 | 8.24 | 8.62 | 8.42 | 5576000.0 | 8.42 |
| 2020-08-11 | 8.94 | 8.22 | 8.32 | 8.53 | 9623200.0 | 8.53 |
| 2020-08-10 | 8.1 | 7.55 | 7.7 | 8.02 | 6056200.0 | 8.02 |
| 2020-08-07 | 7.91 | 7.43 | 7.68 | 7.64 | 8556700.0 | 7.64 |
| 2020-08-06 | 8.37 | 8.03 | 8.21 | 8.28 | 4291500.0 | 8.28 |
| 2020-08-05 | 8.22 | 7.87 | 8.07 | 8.18 | 3041800.0 | 8.18 |
| 2020-08-04 | 8.03 | 7.61 | 7.62 | 7.95 | 3354100.0 | 7.95 |
| 2020-08-03 | 7.72 | 7.33 | 7.58 | 7.64 | 6006400.0 | 7.64 |
| 2020-07-31 | 7.67 | 7.4 | 7.67 | 7.56 | 3853300.0 | 7.56 |
| 2020-07-30 | 7.8 | 7.37 | 7.49 | 7.71 | 3071900.0 | 7.71 |
| 2020-07-29 | 7.7 | 7.5 | 7.52 | 7.69 | 3734500.0 | 7.69 |
| 2020-07-28 | 7.67 | 7.33 | 7.4 | 7.51 | 3407500.0 | 7.51 |
| 2020-07-27 | 7.5 | 7.19 | 7.5 | 7.4 | 3139400.0 | 7.4 |
| 2020-07-24 | 7.67 | 7.41 | 7.67 | 7.44 | 4301100.0 | 7.44 |
| 2020-07-23 | 7.98 | 7.66 | 7.86 | 7.74 | 2396400.0 | 7.74 |
| 2020-07-22 | 8.01 | 7.71 | 7.71 | 7.93 | 2696100.0 | 7.93 |
| 2020-07-21 | 7.99 | 7.65 | 7.69 | 7.85 | 4109400.0 | 7.85 |
| 2020-07-20 | 7.8 | 7.48 | 7.72 | 7.55 | 3940300.0 | 7.55 |
| 2020-07-17 | 8.3 | 7.75 | 8.2 | 7.75 | 5390300.0 | 7.75 |
| 2020-07-16 | 8.46 | 8.11 | 8.36 | 8.15 | 4340500.0 | 8.15 |
| 2020-07-15 | 8.64 | 7.84 | 7.86 | 8.6 | 7873300.0 | 8.6 |
| 2020-07-14 | 7.69 | 7.49 | 7.61 | 7.58 | 4574500.0 | 7.58 |
| 2020-07-13 | 8.27 | 7.69 | 8.25 | 7.73 | 5126700.0 | 7.73 |
| 2020-07-10 | 8.24 | 7.47 | 7.63 | 8.21 | 5462400.0 | 8.21 |
| 2020-07-09 | 8.04 | 7.5 | 8.01 | 7.72 | 7296600.0 | 7.72 |
| 2020-07-08 | 8.11 | 7.56 | 7.66 | 8.1 | 4984500.0 | 8.1 |
| 2020-07-07 | 8.05 | 7.62 | 8.0 | 7.66 | 5631300.0 | 7.66 |
| 2020-07-06 | 8.35 | 7.94 | 8.25 | 8.11 | 7601500.0 | 8.11 |
| 2020-07-02 | 8.8 | 7.95 | 8.7 | 8.06 | 5914400.0 | 8.06 |
| 2020-07-01 | 8.62 | 8.09 | 8.13 | 8.29 | 8885800.0 | 8.29 |
| 2020-06-30 | 8.2 | 7.78 | 7.84 | 8.06 | 5436900.0 | 8.06 |
| 2020-06-29 | 8.0 | 7.42 | 7.75 | 7.94 | 4965700.0 | 7.94 |
| 2020-06-26 | 8.12 | 7.47 | 7.99 | 7.57 | 7024900.0 | 7.57 |
| 2020-06-25 | 8.06 | 7.52 | 7.77 | 8.05 | 5857900.0 | 8.05 |
| 2020-06-24 | 8.31 | 7.61 | 8.25 | 7.97 | 8253300.0 | 7.97 |
| 2020-06-23 | 8.53 | 8.02 | 8.18 | 8.46 | 7125600.0 | 8.46 |
| 2020-06-22 | 8.13 | 7.7 | 8.09 | 8.06 | 4988500.0 | 8.06 |
| 2020-06-19 | 8.84 | 8.09 | 8.63 | 8.13 | 6703700.0 | 8.13 |
| 2020-06-18 | 8.55 | 8.16 | 8.34 | 8.48 | 4316700.0 | 8.48 |
| 2020-06-17 | 9.05 | 8.53 | 8.94 | 8.55 | 5427400.0 | 8.55 |
| 2020-06-16 | 9.2 | 8.73 | 9.14 | 9.17 | 11353900.0 | 9.17 |
| 2020-06-15 | 8.54 | 7.87 | 8.02 | 8.48 | 6271500.0 | 8.48 |
| 2020-06-12 | 8.73 | 7.99 | 8.7 | 8.51 | 6229500.0 | 8.51 |
| 2020-06-11 | 8.58 | 7.79 | 7.94 | 7.81 | 10627300.0 | 7.81 |
| 2020-06-10 | 9.64 | 8.94 | 9.64 | 9.16 | 11120400.0 | 9.16 |
| 2020-06-09 | 9.99 | 9.31 | 9.85 | 9.56 | 17875400.0 | 9.56 |
| 2020-06-08 | 11.5 | 10.14 | 11.48 | 10.24 | 23945700.0 | 10.24 |
| 2020-06-05 | 11.49 | 9.9 | 10.56 | 10.35 | 18897700.0 | 10.35 |
| 2020-06-04 | 9.12 | 8.31 | 9.09 | 9.02 | 13497700.0 | 9.02 |
| 2020-06-03 | 8.77 | 7.9 | 7.92 | 8.66 | 11372000.0 | 8.66 |
| 2020-06-02 | 7.75 | 7.36 | 7.7 | 7.68 | 7065800.0 | 7.68 |
| 2020-06-01 | 7.71 | 6.88 | 6.98 | 7.5 | 7707100.0 | 7.5 |
| 2020-05-29 | 7.41 | 6.91 | 7.27 | 6.97 | 20236300.0 | 6.97 |
| 2020-05-28 | 8.26 | 7.35 | 8.16 | 7.38 | 11121100.0 | 7.38 |
| 2020-05-27 | 8.89 | 8.02 | 8.65 | 8.18 | 12274800.0 | 8.18 |
| 2020-05-26 | 8.39 | 7.53 | 7.74 | 8.1 | 13884800.0 | 8.1 |
| 2020-05-22 | 7.33 | 6.85 | 7.01 | 7.25 | 9292300.0 | 7.25 |
| 2020-05-21 | 7.12 | 6.81 | 6.91 | 6.9 | 6693000.0 | 6.9 |
| 2020-05-20 | 7.2 | 6.76 | 6.76 | 6.8 | 12377800.0 | 6.8 |
| 2020-05-19 | 6.99 | 6.24 | 6.67 | 6.62 | 8206600.0 | 6.62 |
| 2020-05-18 | 6.8 | 5.99 | 6.01 | 6.68 | 13051500.0 | 6.68 |
| 2020-05-15 | 5.8 | 5.53 | 5.6 | 5.55 | 6908200.0 | 5.55 |
| 2020-05-14 | 5.94 | 5.32 | 5.64 | 5.69 | 9521700.0 | 5.69 |
| 2020-05-13 | 6.33 | 5.7 | 6.33 | 5.84 | 9791300.0 | 5.84 |
| 2020-05-12 | 6.82 | 6.4 | 6.67 | 6.44 | 12880100.0 | 6.44 |
| 2020-05-11 | 6.76 | 6.28 | 6.75 | 6.68 | 10020900.0 | 6.68 |
| 2020-05-08 | 6.92 | 6.12 | 6.75 | 6.72 | 10619900.0 | 6.72 |
| 2020-05-07 | 6.9 | 6.56 | 6.56 | 6.68 | 7880000.0 | 6.68 |
| 2020-05-06 | 6.84 | 6.41 | 6.75 | 6.46 | 4674400.0 | 6.46 |
| 2020-05-05 | 7.26 | 6.64 | 7.04 | 6.68 | 5693200.0 | 6.68 |
| 2020-05-04 | 6.84 | 6.34 | 6.49 | 6.8 | 6747500.0 | 6.8 |
| 2020-05-01 | 7.11 | 6.61 | 6.87 | 7.0 | 10089900.0 | 7.0 |
| 2020-04-30 | 7.55 | 7.02 | 7.25 | 7.27 | 12725100.0 | 7.27 |
| 2020-04-29 | 7.51 | 6.51 | 6.55 | 7.4 | 15708700.0 | 7.4 |
| 2020-04-28 | 6.74 | 6.2 | 6.46 | 6.22 | 8394900.0 | 6.22 |
| 2020-04-27 | 6.16 | 5.51 | 5.65 | 6.13 | 10591300.0 | 6.13 |
| 2020-04-24 | 5.85 | 5.4 | 5.81 | 5.59 | 6433800.0 | 5.59 |
| 2020-04-23 | 5.93 | 5.52 | 5.6 | 5.79 | 6775200.0 | 5.79 |
| 2020-04-22 | 5.78 | 5.45 | 5.73 | 5.55 | 7780200.0 | 5.55 |
| 2020-04-21 | 5.69 | 5.37 | 5.49 | 5.57 | 8299800.0 | 5.57 |
| 2020-04-20 | 5.89 | 5.58 | 5.85 | 5.69 | 12427500.0 | 5.69 |
| 2020-04-17 | 6.25 | 5.91 | 6.17 | 5.99 | 9438100.0 | 5.99 |
| 2020-04-16 | 6.28 | 5.72 | 6.2 | 5.77 | 11052900.0 | 5.77 |
| 2020-04-15 | 6.28 | 5.6 | 5.79 | 6.24 | 21611700.0 | 6.24 |
| 2020-04-14 | 6.44 | 5.83 | 6.41 | 6.07 | 34020100.0 | 6.07 |
| 2020-04-13 | 6.19 | 5.25 | 6.15 | 5.95 | 33691600.0 | 5.95 |
| 2020-04-09 | 7.47 | 6.59 | 6.59 | 7.0 | 13120600.0 | 7.0 |
| 2020-04-08 | 6.41 | 5.78 | 6.06 | 6.27 | 6669500.0 | 6.27 |
| 2020-04-07 | 6.74 | 5.73 | 6.35 | 5.8 | 10741000.0 | 5.8 |
| 2020-04-06 | 5.57 | 4.65 | 4.67 | 5.53 | 8546000.0 | 5.53 |
| 2020-04-03 | 4.77 | 4.27 | 4.71 | 4.29 | 7534700.0 | 4.29 |
| 2020-04-02 | 5.33 | 4.49 | 5.0 | 4.58 | 6258400.0 | 4.58 |
| 2020-04-01 | 5.65 | 4.86 | 5.57 | 4.96 | 7428300.0 | 4.96 |
| 2020-03-31 | 6.31 | 5.84 | 6.23 | 5.93 | 11336300.0 | 5.93 |
| 2020-03-30 | 6.26 | 5.78 | 5.91 | 6.23 | 5832400.0 | 6.23 |
| 2020-03-27 | 6.14 | 5.63 | 5.92 | 6.09 | 6835500.0 | 6.09 |
| 2020-03-26 | 6.99 | 5.8 | 6.0 | 6.26 | 11213200.0 | 6.26 |
| 2020-03-25 | 6.43 | 5.28 | 5.37 | 5.94 | 16463500.0 | 5.94 |
| 2020-03-24 | 4.93 | 4.0 | 4.85 | 4.68 | 12772800.0 | 4.68 |
| 2020-03-23 | 4.45 | 3.3 | 3.61 | 3.65 | 23185200.0 | 3.65 |
| 2020-03-20 | 4.4 | 3.31 | 4.15 | 3.31 | 12440000.0 | 3.31 |
| 2020-03-19 | 5.11 | 3.79 | 5.1 | 3.82 | 10761600.0 | 3.82 |
| 2020-03-18 | 7.04 | 4.74 | 6.81 | 5.18 | 10066100.0 | 5.04 |
| 2020-03-17 | 7.67 | 5.92 | 6.76 | 7.6 | 6687700.0 | 7.39 |
| 2020-03-16 | 7.55 | 6.42 | 7.3 | 6.44 | 5902100.0 | 6.27 |
| 2020-03-13 | 8.99 | 7.55 | 8.92 | 8.33 | 6755600.0 | 8.1 |
| 2020-03-12 | 8.56 | 6.99 | 8.21 | 8.24 | 7284800.0 | 8.02 |
| 2020-03-11 | 10.12 | 9.06 | 10.06 | 9.18 | 4784600.0 | 8.93 |
| 2020-03-10 | 10.52 | 9.41 | 9.5 | 10.52 | 4184400.0 | 10.24 |
| 2020-03-09 | 9.6 | 8.99 | 9.3 | 9.04 | 6391000.0 | 8.8 |
| 2020-03-06 | 10.92 | 9.89 | 10.3 | 10.15 | 12223200.0 | 9.88 |
| 2020-03-05 | 12.79 | 10.59 | 12.59 | 10.74 | 11516400.0 | 10.45 |
| 2020-03-04 | 13.26 | 12.73 | 13.25 | 13.1 | 5572700.0 | 12.75 |
| 2020-03-03 | 13.52 | 12.84 | 13.42 | 13.01 | 5072500.0 | 12.66 |
| 2020-03-02 | 13.86 | 13.05 | 13.86 | 13.42 | 6238900.0 | 13.06 |
| 2020-02-28 | 14.26 | 13.49 | 14.23 | 13.61 | 10721100.0 | 13.25 |
| 2020-02-27 | 16.08 | 14.49 | 15.74 | 14.5 | 9900200.0 | 14.11 |
| 2020-02-26 | 17.47 | 15.75 | 17.25 | 16.15 | 24745900.0 | 15.71 |
| 2020-02-25 | 20.59 | 19.13 | 20.58 | 19.25 | 3128800.0 | 18.73 |
| 2020-02-24 | 21.27 | 20.57 | 21.22 | 20.58 | 3164500.0 | 20.02 |
| 2020-02-21 | 22.15 | 21.71 | 22.12 | 21.88 | 1443000.0 | 21.29 |
| 2020-02-20 | 22.41 | 22.04 | 22.28 | 22.25 | 568600.0 | 21.65 |
| 2020-02-19 | 22.5 | 22.04 | 22.05 | 22.36 | 913900.0 | 21.76 |
| 2020-02-18 | 22.17 | 21.93 | 22.02 | 22.05 | 618800.0 | 21.45 |