| 名前 | Star Group L.P. Common Stock |
| ティッカー | SGU |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.86 | 9.75 | 9.8 | 9.78 | 77400.0 | 9.78 |
| 2021-02-12 | 9.8 | 9.72 | 9.73 | 9.77 | 27500.0 | 9.77 |
| 2021-02-11 | 9.9 | 9.7 | 9.72 | 9.71 | 80700.0 | 9.71 |
| 2021-02-10 | 9.91 | 9.73 | 9.91 | 9.78 | 38500.0 | 9.78 |
| 2021-02-09 | 10.0 | 9.89 | 9.89 | 9.94 | 31200.0 | 9.94 |
| 2021-02-08 | 9.95 | 9.86 | 9.94 | 9.92 | 15800.0 | 9.92 |
| 2021-02-05 | 9.96 | 9.84 | 9.87 | 9.94 | 19600.0 | 9.94 |
| 2021-02-04 | 9.98 | 9.7 | 9.87 | 9.78 | 63400.0 | 9.78 |
| 2021-02-03 | 9.96 | 9.79 | 9.79 | 9.96 | 61600.0 | 9.96 |
| 2021-02-02 | 9.95 | 9.65 | 9.72 | 9.79 | 79200.0 | 9.79 |
| 2021-02-01 | 9.84 | 9.59 | 9.59 | 9.66 | 75600.0 | 9.66 |
| 2021-01-29 | 9.73 | 9.45 | 9.5 | 9.56 | 181000.0 | 9.56 |
| 2021-01-28 | 9.78 | 9.55 | 9.76 | 9.59 | 63900.0 | 9.59 |
| 2021-01-27 | 9.83 | 9.71 | 9.75 | 9.72 | 54400.0 | 9.72 |
| 2021-01-26 | 9.9 | 9.74 | 9.9 | 9.75 | 39200.0 | 9.75 |
| 2021-01-25 | 9.86 | 9.7 | 9.7 | 9.85 | 44600.0 | 9.85 |
| 2021-01-22 | 9.8 | 9.68 | 9.72 | 9.73 | 45100.0 | 9.73 |
| 2021-01-21 | 9.9 | 9.65 | 9.74 | 9.85 | 49300.0 | 9.72 |
| 2021-01-20 | 9.89 | 9.69 | 9.78 | 9.7 | 66200.0 | 9.57 |
| 2021-01-19 | 9.85 | 9.72 | 9.75 | 9.76 | 127200.0 | 9.63 |
| 2021-01-15 | 9.72 | 9.47 | 9.49 | 9.7 | 168800.0 | 9.57 |
| 2021-01-14 | 9.61 | 9.45 | 9.45 | 9.53 | 59900.0 | 9.4 |
| 2021-01-13 | 9.65 | 9.42 | 9.53 | 9.47 | 62500.0 | 9.34 |
| 2021-01-12 | 9.63 | 9.46 | 9.5 | 9.52 | 75900.0 | 9.39 |
| 2021-01-11 | 9.49 | 9.37 | 9.37 | 9.42 | 65800.0 | 9.29 |
| 2021-01-08 | 9.58 | 9.42 | 9.48 | 9.47 | 78200.0 | 9.34 |
| 2021-01-07 | 9.57 | 9.41 | 9.43 | 9.42 | 94600.0 | 9.29 |
| 2021-01-06 | 9.6 | 9.35 | 9.38 | 9.41 | 77700.0 | 9.28 |
| 2021-01-05 | 9.42 | 9.34 | 9.35 | 9.38 | 55400.0 | 9.25 |
| 2021-01-04 | 9.39 | 9.31 | 9.31 | 9.36 | 56000.0 | 9.23 |
| 2020-12-31 | 9.53 | 9.14 | 9.14 | 9.41 | 107100.0 | 9.28 |
| 2020-12-30 | 9.59 | 9.07 | 9.42 | 9.12 | 230600.0 | 9.0 |
| 2020-12-29 | 9.61 | 9.43 | 9.44 | 9.5 | 77500.0 | 9.37 |
| 2020-12-28 | 9.69 | 9.47 | 9.47 | 9.51 | 125200.0 | 9.38 |
| 2020-12-24 | 9.57 | 9.46 | 9.46 | 9.5 | 44000.0 | 9.37 |
| 2020-12-23 | 9.58 | 9.39 | 9.47 | 9.5 | 102500.0 | 9.37 |
| 2020-12-22 | 9.6 | 9.39 | 9.41 | 9.44 | 86700.0 | 9.31 |
| 2020-12-21 | 9.62 | 9.4 | 9.57 | 9.44 | 96500.0 | 9.31 |
| 2020-12-18 | 9.76 | 9.61 | 9.68 | 9.65 | 42500.0 | 9.52 |
| 2020-12-17 | 9.86 | 9.52 | 9.57 | 9.71 | 105800.0 | 9.58 |
| 2020-12-16 | 9.67 | 9.45 | 9.59 | 9.51 | 68300.0 | 9.38 |
| 2020-12-15 | 9.61 | 9.28 | 9.28 | 9.6 | 82600.0 | 9.47 |
| 2020-12-14 | 9.6 | 9.28 | 9.5 | 9.29 | 65500.0 | 9.16 |
| 2020-12-11 | 9.68 | 9.51 | 9.6 | 9.55 | 49900.0 | 9.42 |
| 2020-12-10 | 9.78 | 9.55 | 9.55 | 9.63 | 67400.0 | 9.5 |
| 2020-12-09 | 9.66 | 9.5 | 9.5 | 9.61 | 121800.0 | 9.48 |
| 2020-12-08 | 9.78 | 9.5 | 9.6 | 9.54 | 74500.0 | 9.41 |
| 2020-12-07 | 9.81 | 9.63 | 9.74 | 9.63 | 37900.0 | 9.5 |
| 2020-12-04 | 9.8 | 9.68 | 9.68 | 9.75 | 35000.0 | 9.62 |
| 2020-12-03 | 9.8 | 9.68 | 9.68 | 9.7 | 38600.0 | 9.57 |
| 2020-12-02 | 9.79 | 9.64 | 9.65 | 9.74 | 37900.0 | 9.61 |
| 2020-12-01 | 9.8 | 9.6 | 9.6 | 9.67 | 90300.0 | 9.54 |
| 2020-11-30 | 9.98 | 9.57 | 9.64 | 9.57 | 125000.0 | 9.44 |
| 2020-11-27 | 9.79 | 9.56 | 9.56 | 9.7 | 71100.0 | 9.57 |
| 2020-11-25 | 9.86 | 9.55 | 9.85 | 9.62 | 78300.0 | 9.49 |
| 2020-11-24 | 9.9 | 9.73 | 9.73 | 9.86 | 48100.0 | 9.73 |
| 2020-11-23 | 9.82 | 9.7 | 9.74 | 9.75 | 30000.0 | 9.62 |
| 2020-11-20 | 9.84 | 9.75 | 9.83 | 9.76 | 31300.0 | 9.63 |
| 2020-11-19 | 9.81 | 9.7 | 9.7 | 9.8 | 24700.0 | 9.67 |
| 2020-11-18 | 9.85 | 9.61 | 9.75 | 9.7 | 39100.0 | 9.57 |
| 2020-11-17 | 9.8 | 9.67 | 9.75 | 9.75 | 40700.0 | 9.62 |
| 2020-11-16 | 9.93 | 9.83 | 9.86 | 9.86 | 39000.0 | 9.73 |
| 2020-11-13 | 9.92 | 9.77 | 9.9 | 9.89 | 31900.0 | 9.76 |
| 2020-11-12 | 9.91 | 9.78 | 9.83 | 9.9 | 53400.0 | 9.77 |
| 2020-11-11 | 9.85 | 9.71 | 9.71 | 9.82 | 139900.0 | 9.69 |
| 2020-11-10 | 9.77 | 9.53 | 9.65 | 9.73 | 152400.0 | 9.6 |
| 2020-11-09 | 9.69 | 9.43 | 9.58 | 9.51 | 126300.0 | 9.38 |
| 2020-11-06 | 9.66 | 9.46 | 9.6 | 9.49 | 85000.0 | 9.36 |
| 2020-11-05 | 9.63 | 9.47 | 9.5 | 9.56 | 118500.0 | 9.43 |
| 2020-11-04 | 9.62 | 9.44 | 9.61 | 9.45 | 43000.0 | 9.32 |
| 2020-11-03 | 9.8 | 9.49 | 9.67 | 9.51 | 81100.0 | 9.38 |
| 2020-11-02 | 9.72 | 9.47 | 9.49 | 9.65 | 53300.0 | 9.52 |
| 2020-10-30 | 9.59 | 9.41 | 9.45 | 9.46 | 45600.0 | 9.33 |
| 2020-10-29 | 9.61 | 9.31 | 9.38 | 9.45 | 81100.0 | 9.19 |
| 2020-10-28 | 9.68 | 9.39 | 9.64 | 9.42 | 51900.0 | 9.16 |
| 2020-10-27 | 9.71 | 9.55 | 9.55 | 9.65 | 62600.0 | 9.39 |
| 2020-10-26 | 9.66 | 9.4 | 9.52 | 9.53 | 77300.0 | 9.27 |
| 2020-10-23 | 9.73 | 9.51 | 9.51 | 9.6 | 80400.0 | 9.34 |
| 2020-10-22 | 9.65 | 9.41 | 9.64 | 9.45 | 49400.0 | 9.19 |
| 2020-10-21 | 9.74 | 9.55 | 9.61 | 9.64 | 63600.0 | 9.38 |
| 2020-10-20 | 9.56 | 9.48 | 9.5 | 9.53 | 60800.0 | 9.27 |
| 2020-10-19 | 9.56 | 9.48 | 9.5 | 9.49 | 62900.0 | 9.23 |
| 2020-10-16 | 9.7 | 9.51 | 9.64 | 9.51 | 106000.0 | 9.25 |
| 2020-10-15 | 9.74 | 9.58 | 9.62 | 9.65 | 42800.0 | 9.39 |
| 2020-10-14 | 9.73 | 9.62 | 9.62 | 9.64 | 40100.0 | 9.38 |
| 2020-10-13 | 9.73 | 9.61 | 9.64 | 9.61 | 51100.0 | 9.35 |
| 2020-10-12 | 9.8 | 9.6 | 9.6 | 9.65 | 85400.0 | 9.39 |
| 2020-10-09 | 9.68 | 9.56 | 9.62 | 9.6 | 223200.0 | 9.34 |
| 2020-10-08 | 9.7 | 9.5 | 9.5 | 9.59 | 41600.0 | 9.33 |
| 2020-10-07 | 9.63 | 9.44 | 9.53 | 9.44 | 70900.0 | 9.18 |
| 2020-10-06 | 9.72 | 9.5 | 9.64 | 9.57 | 77300.0 | 9.31 |
| 2020-10-05 | 9.79 | 9.65 | 9.74 | 9.69 | 63900.0 | 9.42 |
| 2020-10-02 | 9.78 | 9.6 | 9.6 | 9.7 | 20900.0 | 9.43 |
| 2020-10-01 | 9.77 | 9.63 | 9.66 | 9.64 | 69200.0 | 9.38 |
| 2020-09-30 | 9.84 | 9.75 | 9.76 | 9.75 | 34400.0 | 9.48 |
| 2020-09-29 | 9.84 | 9.66 | 9.66 | 9.8 | 40100.0 | 9.53 |
| 2020-09-28 | 9.85 | 9.67 | 9.85 | 9.68 | 72700.0 | 9.41 |
| 2020-09-25 | 9.7 | 9.55 | 9.69 | 9.65 | 49600.0 | 9.39 |
| 2020-09-24 | 9.78 | 9.61 | 9.61 | 9.69 | 96200.0 | 9.42 |
| 2020-09-23 | 9.78 | 9.6 | 9.66 | 9.61 | 47700.0 | 9.35 |
| 2020-09-22 | 9.95 | 9.67 | 9.8 | 9.67 | 52600.0 | 9.41 |
| 2020-09-21 | 9.84 | 9.7 | 9.7 | 9.81 | 29200.0 | 9.54 |
| 2020-09-18 | 9.95 | 9.72 | 9.72 | 9.8 | 71700.0 | 9.53 |
| 2020-09-17 | 9.77 | 9.6 | 9.6 | 9.72 | 29000.0 | 9.45 |
| 2020-09-16 | 9.83 | 9.6 | 9.63 | 9.6 | 44000.0 | 9.34 |
| 2020-09-15 | 9.78 | 9.51 | 9.51 | 9.61 | 56700.0 | 9.35 |
| 2020-09-14 | 9.74 | 9.55 | 9.56 | 9.55 | 71500.0 | 9.29 |
| 2020-09-11 | 9.64 | 9.35 | 9.35 | 9.56 | 40400.0 | 9.3 |
| 2020-09-10 | 9.48 | 9.34 | 9.48 | 9.35 | 64600.0 | 9.09 |
| 2020-09-09 | 9.55 | 9.41 | 9.41 | 9.43 | 71500.0 | 9.17 |
| 2020-09-08 | 9.5 | 9.27 | 9.28 | 9.38 | 52500.0 | 9.12 |
| 2020-09-04 | 9.5 | 9.35 | 9.47 | 9.35 | 67800.0 | 9.09 |
| 2020-09-03 | 9.55 | 9.45 | 9.46 | 9.46 | 93400.0 | 9.2 |
| 2020-09-02 | 9.53 | 9.4 | 9.5 | 9.53 | 50400.0 | 9.27 |
| 2020-09-01 | 9.76 | 9.4 | 9.76 | 9.5 | 80700.0 | 9.24 |
| 2020-08-31 | 9.8 | 9.16 | 9.28 | 9.8 | 297100.0 | 9.53 |
| 2020-08-28 | 9.37 | 9.15 | 9.31 | 9.33 | 31400.0 | 9.07 |
| 2020-08-27 | 9.32 | 9.18 | 9.28 | 9.3 | 42800.0 | 9.05 |
| 2020-08-26 | 9.4 | 9.23 | 9.4 | 9.23 | 29700.0 | 8.98 |
| 2020-08-25 | 9.45 | 9.32 | 9.45 | 9.4 | 40500.0 | 9.14 |
| 2020-08-24 | 9.5 | 9.4 | 9.41 | 9.43 | 51700.0 | 9.17 |
| 2020-08-21 | 9.64 | 9.48 | 9.6 | 9.5 | 69200.0 | 9.24 |
| 2020-08-20 | 9.7 | 9.44 | 9.54 | 9.65 | 81100.0 | 9.39 |
| 2020-08-19 | 9.69 | 9.53 | 9.69 | 9.6 | 49700.0 | 9.34 |
| 2020-08-18 | 9.69 | 9.55 | 9.61 | 9.69 | 85500.0 | 9.42 |
| 2020-08-17 | 9.74 | 9.54 | 9.54 | 9.66 | 97400.0 | 9.4 |
| 2020-08-14 | 9.63 | 9.51 | 9.53 | 9.62 | 104900.0 | 9.36 |
| 2020-08-13 | 9.6 | 9.46 | 9.6 | 9.54 | 42100.0 | 9.28 |
| 2020-08-12 | 9.79 | 9.55 | 9.62 | 9.63 | 183500.0 | 9.37 |
| 2020-08-11 | 9.73 | 9.5 | 9.55 | 9.51 | 65300.0 | 9.25 |
| 2020-08-10 | 9.61 | 9.39 | 9.39 | 9.47 | 117100.0 | 9.21 |
| 2020-08-07 | 9.54 | 9.2 | 9.2 | 9.34 | 222100.0 | 9.08 |
| 2020-08-06 | 9.33 | 9.22 | 9.33 | 9.23 | 67200.0 | 8.98 |
| 2020-08-05 | 9.37 | 9.03 | 9.03 | 9.28 | 102600.0 | 9.03 |
| 2020-08-04 | 9.54 | 9.05 | 9.29 | 9.09 | 143800.0 | 8.84 |
| 2020-08-03 | 9.4 | 9.05 | 9.31 | 9.09 | 105700.0 | 8.84 |
| 2020-07-31 | 9.45 | 9.33 | 9.33 | 9.42 | 108200.0 | 9.16 |
| 2020-07-30 | 9.37 | 9.14 | 9.21 | 9.32 | 90700.0 | 9.06 |
| 2020-07-29 | 9.34 | 9.08 | 9.08 | 9.3 | 94600.0 | 9.05 |
| 2020-07-28 | 9.17 | 9.01 | 9.01 | 9.05 | 79300.0 | 8.8 |
| 2020-07-27 | 9.09 | 9.01 | 9.04 | 9.01 | 65800.0 | 8.76 |
| 2020-07-24 | 9.18 | 9.03 | 9.17 | 9.03 | 105900.0 | 8.78 |
| 2020-07-23 | 9.34 | 9.18 | 9.2 | 9.31 | 93200.0 | 8.93 |
| 2020-07-22 | 9.36 | 9.18 | 9.19 | 9.22 | 129600.0 | 8.84 |
| 2020-07-21 | 9.41 | 9.13 | 9.13 | 9.21 | 142700.0 | 8.83 |
| 2020-07-20 | 9.28 | 9.0 | 9.0 | 9.11 | 111500.0 | 8.73 |
| 2020-07-17 | 9.23 | 8.91 | 9.02 | 9.02 | 378200.0 | 8.65 |
| 2020-07-16 | 9.12 | 8.81 | 8.82 | 9.01 | 94000.0 | 8.64 |
| 2020-07-15 | 8.97 | 8.55 | 8.55 | 8.86 | 125600.0 | 8.49 |
| 2020-07-14 | 8.75 | 8.52 | 8.52 | 8.63 | 101300.0 | 8.27 |
| 2020-07-13 | 8.8 | 8.5 | 8.5 | 8.57 | 116000.0 | 8.22 |
| 2020-07-10 | 8.58 | 8.38 | 8.38 | 8.5 | 96600.0 | 8.15 |
| 2020-07-09 | 8.57 | 8.38 | 8.41 | 8.39 | 125000.0 | 8.04 |
| 2020-07-08 | 8.67 | 8.42 | 8.58 | 8.42 | 113000.0 | 8.07 |
| 2020-07-07 | 8.76 | 8.48 | 8.76 | 8.59 | 126100.0 | 8.24 |
| 2020-07-06 | 8.89 | 8.64 | 8.71 | 8.69 | 147900.0 | 8.33 |
| 2020-07-02 | 8.9 | 8.7 | 8.7 | 8.71 | 130700.0 | 8.35 |
| 2020-07-01 | 8.86 | 8.68 | 8.68 | 8.7 | 152200.0 | 8.34 |
| 2020-06-30 | 8.97 | 8.63 | 8.66 | 8.77 | 153300.0 | 8.41 |
| 2020-06-29 | 8.95 | 8.67 | 8.76 | 8.73 | 125800.0 | 8.37 |
| 2020-06-26 | 8.92 | 8.69 | 8.7 | 8.73 | 107100.0 | 8.37 |
| 2020-06-25 | 8.96 | 8.7 | 8.77 | 8.74 | 121800.0 | 8.38 |
| 2020-06-24 | 8.95 | 8.67 | 8.67 | 8.8 | 113700.0 | 8.44 |
| 2020-06-23 | 8.8 | 8.21 | 8.21 | 8.71 | 103600.0 | 8.35 |
| 2020-06-22 | 8.24 | 8.0 | 8.0 | 8.14 | 141100.0 | 7.8 |
| 2020-06-19 | 8.46 | 8.12 | 8.28 | 8.12 | 131800.0 | 7.78 |
| 2020-06-18 | 8.48 | 8.18 | 8.2 | 8.21 | 122300.0 | 7.87 |
| 2020-06-17 | 8.68 | 8.23 | 8.52 | 8.35 | 136700.0 | 8.01 |
| 2020-06-16 | 8.9 | 8.39 | 8.39 | 8.5 | 196100.0 | 8.15 |
| 2020-06-15 | 8.66 | 8.02 | 8.02 | 8.21 | 261100.0 | 7.87 |
| 2020-06-12 | 8.22 | 7.97 | 7.97 | 8.19 | 108200.0 | 7.85 |
| 2020-06-11 | 8.2 | 7.89 | 8.19 | 7.93 | 113900.0 | 7.6 |
| 2020-06-10 | 8.25 | 8.12 | 8.23 | 8.21 | 150000.0 | 7.87 |
| 2020-06-09 | 8.24 | 8.02 | 8.07 | 8.19 | 156300.0 | 7.85 |
| 2020-06-08 | 8.25 | 8.04 | 8.11 | 8.2 | 179200.0 | 7.86 |
| 2020-06-05 | 8.12 | 7.93 | 8.0 | 8.02 | 121600.0 | 7.69 |
| 2020-06-04 | 8.16 | 7.98 | 8.04 | 8.0 | 89500.0 | 7.67 |
| 2020-06-03 | 8.3 | 7.99 | 8.16 | 7.99 | 132800.0 | 7.66 |
| 2020-06-02 | 8.15 | 7.91 | 7.91 | 8.11 | 104400.0 | 7.78 |
| 2020-06-01 | 8.16 | 7.89 | 7.89 | 7.96 | 99600.0 | 7.63 |
| 2020-05-29 | 8.12 | 7.87 | 7.89 | 7.9 | 127400.0 | 7.57 |
| 2020-05-28 | 8.15 | 7.92 | 8.1 | 7.99 | 96600.0 | 7.66 |
| 2020-05-27 | 8.29 | 7.97 | 7.99 | 8.13 | 170500.0 | 7.79 |
| 2020-05-26 | 8.16 | 7.9 | 7.9 | 7.93 | 89700.0 | 7.6 |
| 2020-05-22 | 7.8 | 7.51 | 7.63 | 7.73 | 93600.0 | 7.41 |
| 2020-05-21 | 7.75 | 7.54 | 7.68 | 7.65 | 64500.0 | 7.33 |
| 2020-05-20 | 7.84 | 7.52 | 7.55 | 7.6 | 75400.0 | 7.29 |
| 2020-05-19 | 7.68 | 7.5 | 7.5 | 7.56 | 64000.0 | 7.25 |
| 2020-05-18 | 7.71 | 7.47 | 7.59 | 7.58 | 97600.0 | 7.27 |
| 2020-05-15 | 7.5 | 7.32 | 7.37 | 7.43 | 69200.0 | 7.12 |
| 2020-05-14 | 7.54 | 7.18 | 7.54 | 7.4 | 78600.0 | 7.09 |
| 2020-05-13 | 7.8 | 7.44 | 7.76 | 7.51 | 155800.0 | 7.2 |
| 2020-05-12 | 7.99 | 7.67 | 7.92 | 7.68 | 155600.0 | 7.36 |
| 2020-05-11 | 7.8 | 7.42 | 7.62 | 7.76 | 107700.0 | 7.44 |
| 2020-05-08 | 7.88 | 7.56 | 7.77 | 7.62 | 128800.0 | 7.31 |
| 2020-05-07 | 7.87 | 7.56 | 7.67 | 7.63 | 82300.0 | 7.32 |
| 2020-05-06 | 7.79 | 7.51 | 7.77 | 7.61 | 79500.0 | 7.3 |
| 2020-05-05 | 7.85 | 7.45 | 7.45 | 7.68 | 104900.0 | 7.36 |
| 2020-05-04 | 7.71 | 7.38 | 7.6 | 7.67 | 68600.0 | 7.35 |
| 2020-05-01 | 7.76 | 7.38 | 7.76 | 7.6 | 75100.0 | 7.29 |
| 2020-04-30 | 7.99 | 7.65 | 7.95 | 7.9 | 136300.0 | 7.45 |
| 2020-04-29 | 8.12 | 7.79 | 8.1 | 7.94 | 193800.0 | 7.48 |
| 2020-04-28 | 8.17 | 7.88 | 7.9 | 7.94 | 223700.0 | 7.48 |
| 2020-04-27 | 8.21 | 7.84 | 8.21 | 7.93 | 119100.0 | 7.47 |
| 2020-04-24 | 8.12 | 7.69 | 7.98 | 8.09 | 87500.0 | 7.63 |
| 2020-04-23 | 8.13 | 7.16 | 7.16 | 8.0 | 261700.0 | 7.54 |
| 2020-04-22 | 7.55 | 7.1 | 7.55 | 7.16 | 65200.0 | 6.75 |
| 2020-04-21 | 7.28 | 7.0 | 7.22 | 7.28 | 101600.0 | 6.86 |
| 2020-04-20 | 7.66 | 7.14 | 7.6 | 7.33 | 75100.0 | 6.91 |
| 2020-04-17 | 7.92 | 7.6 | 7.6 | 7.69 | 166700.0 | 7.25 |
| 2020-04-16 | 7.74 | 7.26 | 7.26 | 7.56 | 152400.0 | 7.13 |
| 2020-04-15 | 7.68 | 7.22 | 7.58 | 7.35 | 177600.0 | 6.93 |
| 2020-04-14 | 8.04 | 7.65 | 7.77 | 7.76 | 196600.0 | 7.31 |
| 2020-04-13 | 7.88 | 7.54 | 7.81 | 7.7 | 174400.0 | 7.26 |
| 2020-04-09 | 7.97 | 7.51 | 7.51 | 7.69 | 210800.0 | 7.25 |
| 2020-04-08 | 7.89 | 7.4 | 7.48 | 7.5 | 159400.0 | 7.07 |
| 2020-04-07 | 8.11 | 7.17 | 7.77 | 7.54 | 243600.0 | 7.11 |
| 2020-04-06 | 7.96 | 7.41 | 7.5 | 7.67 | 146200.0 | 7.23 |
| 2020-04-03 | 7.7 | 7.25 | 7.5 | 7.33 | 118400.0 | 6.91 |
| 2020-04-02 | 7.79 | 7.13 | 7.2 | 7.63 | 126800.0 | 7.19 |
| 2020-04-01 | 7.73 | 7.11 | 7.41 | 7.28 | 165400.0 | 6.86 |
| 2020-03-31 | 7.9 | 7.47 | 7.48 | 7.7 | 160700.0 | 7.26 |
| 2020-03-30 | 7.84 | 6.95 | 7.0 | 7.5 | 148900.0 | 7.07 |
| 2020-03-27 | 7.22 | 6.8 | 6.97 | 6.85 | 169200.0 | 6.46 |
| 2020-03-26 | 7.31 | 6.12 | 7.03 | 7.12 | 217400.0 | 6.71 |
| 2020-03-25 | 7.47 | 6.75 | 7.09 | 6.97 | 176800.0 | 6.57 |
| 2020-03-24 | 7.12 | 6.63 | 6.74 | 7.02 | 103500.0 | 6.62 |
| 2020-03-23 | 7.18 | 6.11 | 6.95 | 6.47 | 297300.0 | 6.1 |
| 2020-03-20 | 8.01 | 6.95 | 7.82 | 7.19 | 131800.0 | 6.78 |
| 2020-03-19 | 8.1 | 6.75 | 6.75 | 7.77 | 166200.0 | 7.32 |
| 2020-03-18 | 7.65 | 6.85 | 7.54 | 6.85 | 84600.0 | 6.46 |
| 2020-03-17 | 7.86 | 7.03 | 7.03 | 7.84 | 95700.0 | 7.39 |
| 2020-03-16 | 7.49 | 6.71 | 7.34 | 7.07 | 178200.0 | 6.66 |
| 2020-03-13 | 7.99 | 7.56 | 7.76 | 7.76 | 137800.0 | 7.31 |
| 2020-03-12 | 7.92 | 7.11 | 7.11 | 7.75 | 217400.0 | 7.3 |
| 2020-03-11 | 8.44 | 8.2 | 8.34 | 8.21 | 96800.0 | 7.74 |
| 2020-03-10 | 8.52 | 8.16 | 8.36 | 8.48 | 98200.0 | 7.99 |
| 2020-03-09 | 8.74 | 8.26 | 8.55 | 8.26 | 111700.0 | 7.79 |
| 2020-03-06 | 8.89 | 8.76 | 8.76 | 8.82 | 78300.0 | 8.31 |
| 2020-03-05 | 9.06 | 8.82 | 8.89 | 8.88 | 51800.0 | 8.37 |
| 2020-03-04 | 9.07 | 8.95 | 8.97 | 9.03 | 47400.0 | 8.51 |
| 2020-03-03 | 9.22 | 8.93 | 9.1 | 8.96 | 67300.0 | 8.45 |
| 2020-03-02 | 9.21 | 8.9 | 8.98 | 9.17 | 78600.0 | 8.64 |
| 2020-02-28 | 8.98 | 8.7 | 8.89 | 8.98 | 141000.0 | 8.46 |
| 2020-02-27 | 9.04 | 8.86 | 9.02 | 8.9 | 157900.0 | 8.39 |
| 2020-02-26 | 9.17 | 8.92 | 8.99 | 9.07 | 64600.0 | 8.55 |
| 2020-02-25 | 9.0 | 8.94 | 9.0 | 8.99 | 53900.0 | 8.47 |
| 2020-02-24 | 9.1 | 8.93 | 8.95 | 8.95 | 111700.0 | 8.44 |
| 2020-02-21 | 9.06 | 8.9 | 8.94 | 9.01 | 142700.0 | 8.49 |
| 2020-02-20 | 9.03 | 8.93 | 8.94 | 8.94 | 51600.0 | 8.43 |
| 2020-02-19 | 9.05 | 8.94 | 9.0 | 9.0 | 54800.0 | 8.48 |
| 2020-02-18 | 9.0 | 8.87 | 8.87 | 8.95 | 43000.0 | 8.44 |