| 名前 | Sea Limited American Depositary Shares each representing one Class A Ordinary Share |
| ティッカー | SE |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 285.0 | 275.25 | 281.92 | 278.14 | 3051700.0 | 278.14 |
| 2021-02-12 | 277.38 | 268.78 | 270.37 | 276.12 | 2604700.0 | 276.12 |
| 2021-02-11 | 277.5 | 268.27 | 273.0 | 274.63 | 2404800.0 | 274.63 |
| 2021-02-10 | 281.77 | 265.2 | 277.09 | 270.97 | 4306600.0 | 270.97 |
| 2021-02-09 | 278.35 | 266.01 | 266.1 | 274.66 | 3978400.0 | 274.66 |
| 2021-02-08 | 269.14 | 258.31 | 258.69 | 263.46 | 3684600.0 | 263.46 |
| 2021-02-05 | 258.64 | 242.39 | 244.0 | 256.76 | 3637700.0 | 256.76 |
| 2021-02-04 | 245.71 | 237.32 | 244.29 | 243.96 | 2435700.0 | 243.96 |
| 2021-02-03 | 246.33 | 239.7 | 244.77 | 243.54 | 3816500.0 | 243.54 |
| 2021-02-02 | 241.78 | 231.0 | 235.92 | 238.54 | 3377900.0 | 238.54 |
| 2021-02-01 | 236.98 | 222.97 | 222.97 | 233.53 | 4397100.0 | 233.53 |
| 2021-01-29 | 221.61 | 211.25 | 218.06 | 216.71 | 3419600.0 | 216.71 |
| 2021-01-28 | 228.41 | 209.3 | 210.0 | 219.78 | 5835000.0 | 219.78 |
| 2021-01-27 | 223.17 | 203.06 | 212.26 | 205.78 | 6373000.0 | 205.78 |
| 2021-01-26 | 232.33 | 215.81 | 230.0 | 217.22 | 3869600.0 | 217.22 |
| 2021-01-25 | 240.44 | 226.14 | 240.0 | 228.68 | 4295200.0 | 228.68 |
| 2021-01-22 | 236.79 | 230.25 | 232.61 | 236.49 | 2043100.0 | 236.49 |
| 2021-01-21 | 237.0 | 232.0 | 233.38 | 233.96 | 1648000.0 | 233.96 |
| 2021-01-20 | 238.42 | 232.08 | 238.2 | 233.15 | 2152500.0 | 233.15 |
| 2021-01-19 | 234.5 | 226.05 | 232.45 | 231.64 | 2515800.0 | 231.64 |
| 2021-01-15 | 233.48 | 222.08 | 230.88 | 226.05 | 2346800.0 | 226.05 |
| 2021-01-14 | 237.27 | 227.65 | 230.88 | 229.66 | 3890500.0 | 229.66 |
| 2021-01-13 | 229.98 | 220.88 | 223.61 | 226.78 | 5065800.0 | 226.78 |
| 2021-01-12 | 218.57 | 212.4 | 214.38 | 218.48 | 5474200.0 | 218.48 |
| 2021-01-11 | 213.35 | 206.89 | 209.0 | 209.06 | 2553900.0 | 209.06 |
| 2021-01-08 | 213.6 | 202.43 | 205.94 | 210.16 | 4604400.0 | 210.16 |
| 2021-01-07 | 205.34 | 197.89 | 198.02 | 203.94 | 3392000.0 | 203.94 |
| 2021-01-06 | 204.12 | 193.91 | 201.58 | 194.37 | 3224800.0 | 194.37 |
| 2021-01-05 | 204.09 | 195.09 | 198.1 | 202.93 | 3297500.0 | 202.93 |
| 2021-01-04 | 203.11 | 191.87 | 200.75 | 196.06 | 4332700.0 | 196.06 |
| 2020-12-31 | 199.12 | 194.53 | 196.74 | 199.05 | 3772800.0 | 199.05 |
| 2020-12-30 | 197.59 | 186.68 | 190.0 | 196.75 | 2526300.0 | 196.75 |
| 2020-12-29 | 190.87 | 183.31 | 185.09 | 188.35 | 3111900.0 | 188.35 |
| 2020-12-28 | 194.5 | 178.8 | 193.25 | 180.28 | 5843100.0 | 180.28 |
| 2020-12-24 | 197.3 | 191.8 | 194.54 | 193.18 | 1132100.0 | 193.18 |
| 2020-12-23 | 200.34 | 194.36 | 199.74 | 195.07 | 1878600.0 | 195.07 |
| 2020-12-22 | 202.41 | 196.51 | 198.5 | 200.65 | 2244000.0 | 200.65 |
| 2020-12-21 | 201.5 | 192.85 | 197.0 | 196.9 | 3157700.0 | 196.9 |
| 2020-12-18 | 200.85 | 196.6 | 198.96 | 200.35 | 2633200.0 | 200.35 |
| 2020-12-17 | 198.45 | 194.03 | 195.46 | 198.05 | 2842500.0 | 198.05 |
| 2020-12-16 | 196.44 | 188.38 | 189.67 | 192.99 | 3706800.0 | 192.99 |
| 2020-12-15 | 191.75 | 186.0 | 191.5 | 188.09 | 3005200.0 | 188.09 |
| 2020-12-14 | 195.68 | 189.06 | 195.0 | 190.26 | 2889600.0 | 190.26 |
| 2020-12-11 | 195.9 | 190.25 | 194.3 | 193.38 | 6945700.0 | 193.38 |
| 2020-12-10 | 201.7 | 194.04 | 194.92 | 198.95 | 3969000.0 | 198.95 |
| 2020-12-09 | 212.33 | 200.4 | 208.55 | 202.68 | 3627600.0 | 202.68 |
| 2020-12-08 | 207.51 | 197.6 | 199.0 | 205.87 | 5915500.0 | 205.87 |
| 2020-12-07 | 200.0 | 195.4 | 200.0 | 198.57 | 2951600.0 | 198.57 |
| 2020-12-04 | 203.42 | 186.1 | 190.97 | 198.78 | 11898800.0 | 198.78 |
| 2020-12-03 | 192.36 | 182.58 | 185.06 | 183.53 | 5084000.0 | 183.53 |
| 2020-12-02 | 184.93 | 174.5 | 174.99 | 183.88 | 4206600.0 | 183.88 |
| 2020-12-01 | 183.5 | 176.59 | 183.1 | 177.38 | 2325700.0 | 177.38 |
| 2020-11-30 | 183.8 | 173.91 | 183.0 | 180.37 | 2289600.0 | 180.37 |
| 2020-11-27 | 182.75 | 178.22 | 180.5 | 182.55 | 1895800.0 | 182.55 |
| 2020-11-25 | 178.72 | 173.7 | 176.35 | 177.7 | 2155800.0 | 177.7 |
| 2020-11-24 | 181.25 | 174.3 | 179.23 | 176.92 | 3308700.0 | 176.92 |
| 2020-11-23 | 185.0 | 178.15 | 183.0 | 182.92 | 3122400.0 | 182.92 |
| 2020-11-20 | 184.06 | 175.19 | 175.2 | 183.11 | 3841400.0 | 183.11 |
| 2020-11-19 | 174.81 | 166.0 | 167.72 | 173.47 | 2750400.0 | 173.47 |
| 2020-11-18 | 174.83 | 165.0 | 174.29 | 165.16 | 4290100.0 | 165.16 |
| 2020-11-17 | 187.18 | 168.56 | 182.89 | 170.62 | 6000700.0 | 170.62 |
| 2020-11-16 | 179.24 | 172.0 | 178.7 | 178.22 | 4711000.0 | 178.22 |
| 2020-11-13 | 183.66 | 176.63 | 181.2 | 181.44 | 2902900.0 | 181.44 |
| 2020-11-12 | 179.45 | 171.82 | 174.0 | 178.77 | 4093300.0 | 178.77 |
| 2020-11-11 | 171.69 | 161.51 | 166.45 | 169.13 | 6227100.0 | 169.13 |
| 2020-11-10 | 169.96 | 155.1 | 169.8 | 156.53 | 7169100.0 | 156.53 |
| 2020-11-09 | 182.97 | 164.0 | 176.16 | 169.08 | 6129200.0 | 169.08 |
| 2020-11-06 | 187.75 | 180.17 | 184.79 | 186.79 | 1734800.0 | 186.79 |
| 2020-11-05 | 187.45 | 180.58 | 183.0 | 184.62 | 3371000.0 | 184.62 |
| 2020-11-04 | 177.59 | 170.59 | 171.35 | 176.96 | 3116100.0 | 176.96 |
| 2020-11-03 | 169.22 | 161.0 | 161.11 | 166.39 | 2081300.0 | 166.39 |
| 2020-11-02 | 164.94 | 157.55 | 160.4 | 159.67 | 2719800.0 | 159.67 |
| 2020-10-30 | 164.74 | 155.33 | 163.42 | 157.7 | 3226900.0 | 157.7 |
| 2020-10-29 | 169.98 | 163.45 | 166.42 | 167.02 | 1902300.0 | 167.02 |
| 2020-10-28 | 167.99 | 161.26 | 167.49 | 163.24 | 2794100.0 | 163.24 |
| 2020-10-27 | 172.45 | 162.95 | 164.68 | 172.29 | 3340200.0 | 172.29 |
| 2020-10-26 | 164.67 | 159.41 | 160.4 | 162.36 | 1965700.0 | 162.36 |
| 2020-10-23 | 163.12 | 158.79 | 162.0 | 162.96 | 1841200.0 | 162.96 |
| 2020-10-22 | 169.79 | 159.6 | 168.79 | 161.63 | 3112700.0 | 161.63 |
| 2020-10-21 | 172.12 | 163.78 | 167.23 | 168.38 | 2175600.0 | 168.38 |
| 2020-10-20 | 169.49 | 162.5 | 163.0 | 166.87 | 1921600.0 | 166.87 |
| 2020-10-19 | 168.18 | 161.95 | 165.42 | 162.84 | 2567700.0 | 162.84 |
| 2020-10-16 | 171.61 | 164.88 | 170.17 | 165.2 | 2158300.0 | 165.2 |
| 2020-10-15 | 169.31 | 161.84 | 165.8 | 169.3 | 1994500.0 | 169.3 |
| 2020-10-14 | 176.9 | 166.33 | 174.3 | 167.63 | 2213900.0 | 167.63 |
| 2020-10-13 | 172.47 | 166.38 | 170.0 | 172.4 | 2064100.0 | 172.4 |
| 2020-10-12 | 175.6 | 166.9 | 175.0 | 167.18 | 3050400.0 | 167.18 |
| 2020-10-09 | 172.5 | 166.28 | 170.0 | 172.12 | 2645500.0 | 172.12 |
| 2020-10-08 | 172.0 | 168.15 | 170.49 | 169.29 | 3370800.0 | 169.29 |
| 2020-10-07 | 171.3 | 165.45 | 167.43 | 167.42 | 4245600.0 | 167.42 |
| 2020-10-06 | 167.94 | 158.13 | 159.0 | 163.44 | 5642700.0 | 163.44 |
| 2020-10-05 | 162.05 | 155.21 | 158.88 | 157.58 | 3345900.0 | 157.58 |
| 2020-10-02 | 160.09 | 154.33 | 154.5 | 155.36 | 3017000.0 | 155.36 |
| 2020-10-01 | 160.44 | 154.52 | 157.0 | 160.0 | 3054200.0 | 160.0 |
| 2020-09-30 | 158.54 | 153.86 | 155.1 | 154.04 | 2227500.0 | 154.04 |
| 2020-09-29 | 161.51 | 154.39 | 159.41 | 155.15 | 2500400.0 | 155.15 |
| 2020-09-28 | 162.0 | 157.01 | 159.0 | 159.97 | 3658100.0 | 159.97 |
| 2020-09-25 | 157.8 | 149.55 | 150.74 | 155.29 | 4289600.0 | 155.29 |
| 2020-09-24 | 152.45 | 142.41 | 144.94 | 150.06 | 3102000.0 | 150.06 |
| 2020-09-23 | 155.54 | 146.64 | 150.75 | 147.88 | 3441800.0 | 147.88 |
| 2020-09-22 | 152.75 | 145.9 | 151.09 | 152.12 | 3080600.0 | 152.12 |
| 2020-09-21 | 150.88 | 142.64 | 143.0 | 150.7 | 2230100.0 | 150.7 |
| 2020-09-18 | 150.98 | 143.88 | 150.05 | 147.55 | 2542800.0 | 147.55 |
| 2020-09-17 | 149.26 | 141.85 | 143.8 | 149.08 | 3154400.0 | 149.08 |
| 2020-09-16 | 151.24 | 146.73 | 148.96 | 147.58 | 1536100.0 | 147.58 |
| 2020-09-15 | 150.59 | 145.29 | 150.0 | 149.99 | 3010300.0 | 149.99 |
| 2020-09-14 | 149.22 | 143.0 | 143.99 | 147.82 | 3586100.0 | 147.82 |
| 2020-09-11 | 142.99 | 138.07 | 142.27 | 139.51 | 2337000.0 | 139.51 |
| 2020-09-10 | 146.1 | 138.03 | 142.0 | 139.5 | 2591900.0 | 139.5 |
| 2020-09-09 | 143.48 | 138.13 | 141.93 | 142.03 | 3896300.0 | 142.03 |
| 2020-09-08 | 144.93 | 135.28 | 136.0 | 138.0 | 7301100.0 | 138.0 |
| 2020-09-04 | 145.71 | 137.89 | 145.05 | 144.15 | 7891400.0 | 144.15 |
| 2020-09-03 | 152.97 | 144.12 | 150.66 | 147.56 | 6682700.0 | 147.56 |
| 2020-09-02 | 165.23 | 153.38 | 164.26 | 157.22 | 4471600.0 | 157.22 |
| 2020-09-01 | 162.0 | 153.31 | 156.7 | 161.8 | 5365300.0 | 161.8 |
| 2020-08-31 | 158.99 | 150.56 | 154.34 | 152.81 | 3949200.0 | 152.81 |
| 2020-08-28 | 156.09 | 151.98 | 154.48 | 152.67 | 2399400.0 | 152.67 |
| 2020-08-27 | 158.9 | 150.34 | 158.0 | 153.15 | 3919200.0 | 153.15 |
| 2020-08-26 | 163.14 | 154.34 | 154.92 | 159.0 | 5392700.0 | 159.0 |
| 2020-08-25 | 155.0 | 147.3 | 148.25 | 154.13 | 3644900.0 | 154.13 |
| 2020-08-24 | 152.19 | 144.26 | 149.79 | 150.41 | 4437800.0 | 150.41 |
| 2020-08-21 | 154.28 | 145.9 | 153.28 | 147.42 | 3934100.0 | 147.42 |
| 2020-08-20 | 153.34 | 145.76 | 151.3 | 152.64 | 4178400.0 | 152.64 |
| 2020-08-19 | 154.25 | 146.3 | 151.77 | 150.56 | 5442100.0 | 150.56 |
| 2020-08-18 | 152.51 | 141.03 | 148.0 | 145.98 | 12364800.0 | 145.98 |
| 2020-08-17 | 134.44 | 127.23 | 128.92 | 134.28 | 6060100.0 | 134.28 |
| 2020-08-14 | 129.67 | 124.39 | 128.31 | 126.5 | 3299400.0 | 126.5 |
| 2020-08-13 | 130.65 | 126.5 | 128.0 | 128.0 | 4053600.0 | 128.0 |
| 2020-08-12 | 128.68 | 121.37 | 122.49 | 126.92 | 3839500.0 | 126.92 |
| 2020-08-11 | 127.79 | 118.08 | 122.85 | 120.36 | 3967900.0 | 120.36 |
| 2020-08-10 | 135.52 | 120.34 | 132.66 | 122.7 | 5945300.0 | 122.7 |
| 2020-08-07 | 140.44 | 127.64 | 137.27 | 129.0 | 5042000.0 | 129.0 |
| 2020-08-06 | 146.99 | 137.04 | 146.99 | 138.21 | 4497700.0 | 138.21 |
| 2020-08-05 | 146.69 | 140.05 | 140.51 | 145.47 | 4582100.0 | 145.47 |
| 2020-08-04 | 138.54 | 131.74 | 132.86 | 137.51 | 4490600.0 | 137.51 |
| 2020-08-03 | 134.33 | 124.5 | 124.92 | 132.75 | 4569800.0 | 132.75 |
| 2020-07-31 | 125.84 | 120.1 | 124.51 | 122.2 | 4166700.0 | 122.2 |
| 2020-07-30 | 122.55 | 118.14 | 118.52 | 122.29 | 3665400.0 | 122.29 |
| 2020-07-29 | 120.34 | 116.91 | 119.17 | 118.69 | 2385500.0 | 118.69 |
| 2020-07-28 | 118.75 | 114.14 | 115.63 | 116.0 | 2937000.0 | 116.0 |
| 2020-07-27 | 115.02 | 109.17 | 110.48 | 114.18 | 3498500.0 | 114.18 |
| 2020-07-24 | 108.2 | 101.7 | 105.43 | 107.12 | 3797800.0 | 107.12 |
| 2020-07-23 | 114.96 | 107.2 | 114.65 | 108.95 | 2745400.0 | 108.95 |
| 2020-07-22 | 116.75 | 113.16 | 115.93 | 114.65 | 1397400.0 | 114.65 |
| 2020-07-21 | 120.45 | 114.68 | 118.32 | 115.45 | 2528700.0 | 115.45 |
| 2020-07-20 | 117.99 | 111.14 | 111.9 | 115.25 | 3510100.0 | 115.25 |
| 2020-07-17 | 111.76 | 107.87 | 110.17 | 109.04 | 1697000.0 | 109.04 |
| 2020-07-16 | 110.49 | 106.88 | 109.6 | 109.0 | 3044800.0 | 109.0 |
| 2020-07-15 | 116.74 | 112.63 | 114.51 | 113.21 | 2941700.0 | 113.21 |
| 2020-07-14 | 113.54 | 106.01 | 111.15 | 113.3 | 5621200.0 | 113.3 |
| 2020-07-13 | 125.29 | 113.58 | 123.17 | 113.65 | 4961600.0 | 113.65 |
| 2020-07-10 | 122.38 | 118.45 | 121.53 | 121.0 | 2501300.0 | 121.0 |
| 2020-07-09 | 129.72 | 119.0 | 129.71 | 123.05 | 5192900.0 | 123.05 |
| 2020-07-08 | 126.68 | 118.01 | 118.02 | 124.46 | 7608300.0 | 124.46 |
| 2020-07-07 | 116.12 | 111.34 | 113.44 | 112.9 | 4917700.0 | 112.9 |
| 2020-07-06 | 123.5 | 113.18 | 122.5 | 114.41 | 5475600.0 | 114.41 |
| 2020-07-02 | 119.23 | 115.33 | 117.85 | 117.62 | 3278100.0 | 117.62 |
| 2020-07-01 | 116.76 | 108.28 | 108.28 | 114.46 | 4728800.0 | 114.46 |
| 2020-06-30 | 110.42 | 107.05 | 109.08 | 107.24 | 2912400.0 | 107.24 |
| 2020-06-29 | 110.64 | 101.61 | 104.98 | 108.77 | 4478300.0 | 108.77 |
| 2020-06-26 | 107.8 | 101.61 | 103.54 | 105.2 | 4453900.0 | 105.2 |
| 2020-06-25 | 105.7 | 101.2 | 103.0 | 104.32 | 4465300.0 | 104.32 |
| 2020-06-24 | 111.87 | 100.66 | 110.38 | 103.64 | 10785400.0 | 103.64 |
| 2020-06-23 | 116.0 | 110.12 | 115.2 | 111.1 | 8163300.0 | 111.1 |
| 2020-06-22 | 113.78 | 107.58 | 107.81 | 113.39 | 6732400.0 | 113.39 |
| 2020-06-19 | 110.13 | 106.7 | 108.17 | 106.94 | 7589600.0 | 106.94 |
| 2020-06-18 | 109.8 | 102.52 | 109.0 | 106.48 | 6714400.0 | 106.48 |
| 2020-06-17 | 107.92 | 99.5 | 99.57 | 106.81 | 7323500.0 | 106.81 |
| 2020-06-16 | 102.49 | 96.86 | 102.49 | 100.8 | 5710200.0 | 100.8 |
| 2020-06-15 | 98.68 | 90.63 | 91.28 | 97.25 | 5158200.0 | 97.25 |
| 2020-06-12 | 94.52 | 90.56 | 92.0 | 92.98 | 4234300.0 | 92.98 |
| 2020-06-11 | 91.67 | 86.6 | 90.0 | 88.58 | 7983400.0 | 88.58 |
| 2020-06-10 | 92.93 | 89.94 | 91.52 | 92.16 | 4520400.0 | 92.16 |
| 2020-06-09 | 91.58 | 89.64 | 90.72 | 90.78 | 3750800.0 | 90.78 |
| 2020-06-08 | 93.18 | 89.78 | 90.0 | 90.88 | 6408000.0 | 90.88 |
| 2020-06-05 | 89.94 | 85.61 | 86.52 | 89.7 | 5178900.0 | 89.7 |
| 2020-06-04 | 88.2 | 83.68 | 88.0 | 85.31 | 5842700.0 | 85.31 |
| 2020-06-03 | 88.16 | 86.13 | 87.18 | 88.07 | 6449700.0 | 88.07 |
| 2020-06-02 | 86.86 | 82.52 | 83.0 | 86.86 | 4726400.0 | 86.86 |
| 2020-06-01 | 82.62 | 80.08 | 80.08 | 82.47 | 4527000.0 | 82.47 |
| 2020-05-29 | 79.89 | 75.11 | 76.03 | 79.8 | 4960100.0 | 79.8 |
| 2020-05-28 | 80.37 | 75.28 | 77.98 | 75.66 | 6485800.0 | 75.66 |
| 2020-05-27 | 83.75 | 73.93 | 83.69 | 78.91 | 11287600.0 | 78.91 |
| 2020-05-26 | 83.8 | 80.66 | 81.07 | 83.16 | 7287900.0 | 83.16 |
| 2020-05-22 | 79.19 | 76.07 | 78.01 | 79.0 | 6901900.0 | 79.0 |
| 2020-05-21 | 78.54 | 72.26 | 72.4 | 77.81 | 11053800.0 | 77.81 |
| 2020-05-20 | 73.97 | 69.9 | 70.0 | 72.4 | 10281000.0 | 72.4 |
| 2020-05-19 | 72.8 | 68.1 | 69.75 | 68.27 | 14057000.0 | 68.27 |
| 2020-05-18 | 69.95 | 65.43 | 66.0 | 69.49 | 9974400.0 | 69.49 |
| 2020-05-15 | 62.19 | 60.0 | 60.09 | 61.96 | 6439600.0 | 61.96 |
| 2020-05-14 | 61.59 | 59.26 | 61.0 | 61.59 | 5295700.0 | 61.59 |
| 2020-05-13 | 64.0 | 60.69 | 63.0 | 61.98 | 5419300.0 | 61.98 |
| 2020-05-12 | 64.39 | 61.07 | 63.0 | 62.7 | 3724300.0 | 62.7 |
| 2020-05-11 | 63.79 | 61.58 | 61.87 | 62.91 | 3545000.0 | 62.91 |
| 2020-05-08 | 63.3 | 60.67 | 61.16 | 62.49 | 3234200.0 | 62.49 |
| 2020-05-07 | 62.19 | 57.72 | 62.11 | 60.37 | 6619500.0 | 60.37 |
| 2020-05-06 | 62.56 | 57.6 | 58.05 | 61.69 | 8235400.0 | 61.69 |
| 2020-05-05 | 59.44 | 55.97 | 56.77 | 57.93 | 4678600.0 | 57.93 |
| 2020-05-04 | 55.73 | 53.85 | 53.85 | 55.23 | 2677200.0 | 55.23 |
| 2020-05-01 | 55.04 | 53.35 | 53.89 | 54.78 | 2053800.0 | 54.78 |
| 2020-04-30 | 56.75 | 55.31 | 56.16 | 55.58 | 2167600.0 | 55.58 |
| 2020-04-29 | 55.83 | 53.43 | 53.57 | 55.52 | 2828500.0 | 55.52 |
| 2020-04-28 | 56.8 | 52.77 | 56.49 | 53.3 | 4566800.0 | 53.3 |
| 2020-04-27 | 56.0 | 54.51 | 55.46 | 55.34 | 3311500.0 | 55.34 |
| 2020-04-24 | 54.72 | 53.52 | 54.22 | 54.39 | 2329900.0 | 54.39 |
| 2020-04-23 | 54.92 | 53.07 | 54.1 | 53.63 | 2737100.0 | 53.63 |
| 2020-04-22 | 55.1 | 52.88 | 54.11 | 54.04 | 3068900.0 | 54.04 |
| 2020-04-21 | 54.04 | 50.35 | 53.54 | 51.98 | 3771700.0 | 51.98 |
| 2020-04-20 | 54.98 | 52.25 | 52.46 | 54.22 | 2513000.0 | 54.22 |
| 2020-04-17 | 55.25 | 52.67 | 55.25 | 53.02 | 3781400.0 | 53.02 |
| 2020-04-16 | 54.47 | 51.41 | 51.6 | 53.95 | 6896400.0 | 53.95 |
| 2020-04-15 | 50.62 | 48.11 | 49.47 | 49.78 | 2414200.0 | 49.78 |
| 2020-04-14 | 50.65 | 47.57 | 47.72 | 50.22 | 4886500.0 | 50.22 |
| 2020-04-13 | 47.56 | 44.46 | 44.74 | 46.99 | 2664800.0 | 46.99 |
| 2020-04-09 | 47.9 | 44.85 | 46.5 | 45.07 | 3650000.0 | 45.07 |
| 2020-04-08 | 46.1 | 44.81 | 45.4 | 45.45 | 1896200.0 | 45.45 |
| 2020-04-07 | 46.74 | 44.5 | 46.06 | 45.22 | 4112800.0 | 45.22 |
| 2020-04-06 | 45.75 | 43.72 | 43.97 | 44.8 | 3309500.0 | 44.8 |
| 2020-04-03 | 44.39 | 40.41 | 43.4 | 42.1 | 5554400.0 | 42.1 |
| 2020-04-02 | 44.71 | 42.62 | 42.77 | 44.58 | 2733000.0 | 44.58 |
| 2020-04-01 | 43.93 | 42.22 | 43.0 | 43.17 | 3713500.0 | 43.17 |
| 2020-03-31 | 45.11 | 43.76 | 44.14 | 44.31 | 2682700.0 | 44.31 |
| 2020-03-30 | 44.5 | 42.5 | 44.0 | 44.46 | 3071200.0 | 44.46 |
| 2020-03-27 | 46.0 | 43.5 | 44.31 | 43.93 | 4146800.0 | 43.93 |
| 2020-03-26 | 46.48 | 44.65 | 45.38 | 45.74 | 5064900.0 | 45.74 |
| 2020-03-25 | 46.36 | 42.49 | 43.47 | 44.04 | 4203300.0 | 44.04 |
| 2020-03-24 | 43.75 | 41.24 | 41.74 | 42.84 | 6362200.0 | 42.84 |
| 2020-03-23 | 38.76 | 35.61 | 38.1 | 38.45 | 5627900.0 | 38.45 |
| 2020-03-20 | 42.33 | 37.99 | 41.7 | 38.0 | 5849000.0 | 38.0 |
| 2020-03-19 | 41.31 | 38.02 | 41.08 | 39.7 | 7276900.0 | 39.7 |
| 2020-03-18 | 41.96 | 36.28 | 40.54 | 41.96 | 7571800.0 | 41.96 |
| 2020-03-17 | 45.0 | 40.5 | 41.87 | 44.26 | 5394200.0 | 44.26 |
| 2020-03-16 | 43.29 | 38.5 | 38.5 | 41.08 | 6871000.0 | 41.08 |
| 2020-03-13 | 45.11 | 42.37 | 44.93 | 44.51 | 6643200.0 | 44.51 |
| 2020-03-12 | 44.4 | 41.47 | 44.0 | 41.63 | 8734000.0 | 41.63 |
| 2020-03-11 | 50.5 | 47.27 | 49.04 | 48.02 | 3794000.0 | 48.02 |
| 2020-03-10 | 50.77 | 47.82 | 48.0 | 50.69 | 7620700.0 | 50.69 |
| 2020-03-09 | 47.18 | 44.99 | 45.99 | 45.91 | 7509400.0 | 45.91 |
| 2020-03-06 | 51.17 | 47.86 | 50.66 | 50.35 | 5801800.0 | 50.35 |
| 2020-03-05 | 52.77 | 50.38 | 51.01 | 52.56 | 4239200.0 | 52.56 |
| 2020-03-04 | 52.58 | 50.2 | 51.0 | 52.52 | 5619300.0 | 52.52 |
| 2020-03-03 | 51.59 | 48.24 | 49.58 | 48.95 | 10998400.0 | 48.95 |
| 2020-03-02 | 48.22 | 45.15 | 46.21 | 48.04 | 7254600.0 | 48.04 |
| 2020-02-28 | 45.54 | 43.5 | 43.64 | 45.06 | 5057700.0 | 45.06 |
| 2020-02-27 | 46.9 | 43.31 | 45.01 | 45.07 | 8820800.0 | 45.07 |
| 2020-02-26 | 47.91 | 46.28 | 46.77 | 46.42 | 3198200.0 | 46.42 |
| 2020-02-25 | 49.79 | 46.06 | 49.46 | 46.7 | 6217700.0 | 46.7 |
| 2020-02-24 | 49.49 | 46.95 | 48.68 | 48.2 | 8968100.0 | 48.2 |
| 2020-02-21 | 52.39 | 51.45 | 52.17 | 51.85 | 5698300.0 | 51.85 |
| 2020-02-20 | 52.51 | 50.87 | 51.16 | 52.5 | 9306800.0 | 52.5 |
| 2020-02-19 | 51.21 | 49.78 | 50.34 | 51.2 | 4737400.0 | 51.2 |
| 2020-02-18 | 49.88 | 48.8 | 49.27 | 49.84 | 5075800.0 | 49.84 |