| 名前 | New Senior Investment Group Inc. Common Stock |
| ティッカー | SNR |
| 国 | United States |
| 上場年 | 2014.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.66 | 5.4 | 5.52 | 5.53 | 478500.0 | 5.53 |
| 2021-02-12 | 5.56 | 5.43 | 5.53 | 5.45 | 1245400.0 | 5.45 |
| 2021-02-11 | 5.76 | 5.48 | 5.64 | 5.57 | 328700.0 | 5.57 |
| 2021-02-10 | 5.82 | 5.57 | 5.63 | 5.6 | 425500.0 | 5.6 |
| 2021-02-09 | 5.9 | 5.56 | 5.89 | 5.58 | 270000.0 | 5.58 |
| 2021-02-08 | 5.9 | 5.7 | 5.74 | 5.89 | 495200.0 | 5.89 |
| 2021-02-05 | 5.73 | 5.6 | 5.72 | 5.73 | 410700.0 | 5.73 |
| 2021-02-04 | 5.7 | 5.57 | 5.58 | 5.68 | 356800.0 | 5.68 |
| 2021-02-03 | 5.59 | 5.41 | 5.52 | 5.58 | 382700.0 | 5.58 |
| 2021-02-02 | 5.67 | 5.49 | 5.57 | 5.57 | 458100.0 | 5.57 |
| 2021-02-01 | 5.53 | 5.23 | 5.31 | 5.52 | 400600.0 | 5.52 |
| 2021-01-29 | 5.5 | 5.22 | 5.43 | 5.3 | 594100.0 | 5.3 |
| 2021-01-28 | 5.46 | 5.12 | 5.14 | 5.46 | 527700.0 | 5.46 |
| 2021-01-27 | 5.19 | 4.98 | 5.12 | 5.11 | 608100.0 | 5.11 |
| 2021-01-26 | 5.41 | 5.24 | 5.38 | 5.29 | 262400.0 | 5.29 |
| 2021-01-25 | 5.48 | 5.27 | 5.4 | 5.37 | 212000.0 | 5.37 |
| 2021-01-22 | 5.54 | 5.41 | 5.52 | 5.48 | 317600.0 | 5.48 |
| 2021-01-21 | 5.65 | 5.51 | 5.65 | 5.58 | 687900.0 | 5.58 |
| 2021-01-20 | 5.64 | 5.5 | 5.51 | 5.64 | 341700.0 | 5.64 |
| 2021-01-19 | 5.73 | 5.42 | 5.7 | 5.5 | 363400.0 | 5.5 |
| 2021-01-15 | 5.73 | 5.54 | 5.58 | 5.65 | 380300.0 | 5.65 |
| 2021-01-14 | 5.74 | 5.59 | 5.7 | 5.65 | 257400.0 | 5.65 |
| 2021-01-13 | 5.66 | 5.32 | 5.4 | 5.64 | 427300.0 | 5.64 |
| 2021-01-12 | 5.37 | 5.23 | 5.34 | 5.37 | 312800.0 | 5.37 |
| 2021-01-11 | 5.43 | 5.25 | 5.32 | 5.31 | 312700.0 | 5.31 |
| 2021-01-08 | 5.47 | 5.3 | 5.47 | 5.44 | 271000.0 | 5.44 |
| 2021-01-07 | 5.66 | 5.33 | 5.57 | 5.44 | 473000.0 | 5.44 |
| 2021-01-06 | 5.69 | 5.32 | 5.36 | 5.54 | 552900.0 | 5.54 |
| 2021-01-05 | 5.38 | 5.08 | 5.08 | 5.28 | 538100.0 | 5.28 |
| 2021-01-04 | 5.32 | 5.06 | 5.23 | 5.09 | 489100.0 | 5.09 |
| 2020-12-31 | 5.24 | 5.03 | 5.05 | 5.18 | 473200.0 | 5.18 |
| 2020-12-30 | 5.22 | 5.01 | 5.13 | 5.07 | 286400.0 | 5.07 |
| 2020-12-29 | 5.22 | 4.99 | 5.15 | 5.11 | 448000.0 | 5.11 |
| 2020-12-28 | 5.44 | 5.15 | 5.4 | 5.16 | 385300.0 | 5.16 |
| 2020-12-24 | 5.39 | 5.22 | 5.28 | 5.34 | 135100.0 | 5.34 |
| 2020-12-23 | 5.43 | 5.23 | 5.29 | 5.26 | 392300.0 | 5.26 |
| 2020-12-22 | 5.48 | 5.2 | 5.47 | 5.24 | 506500.0 | 5.24 |
| 2020-12-21 | 5.68 | 5.43 | 5.62 | 5.43 | 453300.0 | 5.43 |
| 2020-12-18 | 5.73 | 5.49 | 5.51 | 5.7 | 2665800.0 | 5.7 |
| 2020-12-17 | 5.67 | 5.48 | 5.66 | 5.56 | 476700.0 | 5.56 |
| 2020-12-16 | 5.94 | 5.62 | 5.85 | 5.65 | 457100.0 | 5.65 |
| 2020-12-15 | 5.94 | 5.56 | 5.91 | 5.83 | 746300.0 | 5.83 |
| 2020-12-14 | 5.98 | 5.67 | 5.96 | 5.88 | 667700.0 | 5.88 |
| 2020-12-11 | 5.98 | 5.79 | 5.96 | 5.9 | 356300.0 | 5.9 |
| 2020-12-10 | 6.03 | 5.84 | 5.87 | 6.03 | 375300.0 | 6.03 |
| 2020-12-09 | 5.99 | 5.82 | 5.91 | 5.96 | 427000.0 | 5.96 |
| 2020-12-08 | 5.84 | 5.62 | 5.78 | 5.84 | 457600.0 | 5.84 |
| 2020-12-07 | 5.98 | 5.78 | 5.91 | 5.84 | 414000.0 | 5.84 |
| 2020-12-04 | 5.98 | 5.85 | 5.88 | 5.97 | 368300.0 | 5.97 |
| 2020-12-03 | 5.9 | 5.71 | 5.9 | 5.86 | 538600.0 | 5.86 |
| 2020-12-02 | 5.92 | 5.68 | 5.77 | 5.91 | 579100.0 | 5.84 |
| 2020-12-01 | 5.87 | 5.6 | 5.65 | 5.82 | 557700.0 | 5.76 |
| 2020-11-30 | 5.66 | 5.45 | 5.6 | 5.53 | 539300.0 | 5.47 |
| 2020-11-27 | 5.76 | 5.52 | 5.76 | 5.6 | 272300.0 | 5.54 |
| 2020-11-25 | 5.88 | 5.66 | 5.83 | 5.73 | 373000.0 | 5.67 |
| 2020-11-24 | 5.9 | 5.46 | 5.49 | 5.88 | 776000.0 | 5.82 |
| 2020-11-23 | 5.52 | 5.24 | 5.32 | 5.45 | 561500.0 | 5.39 |
| 2020-11-20 | 5.29 | 5.13 | 5.17 | 5.2 | 1687700.0 | 5.14 |
| 2020-11-19 | 5.27 | 5.12 | 5.19 | 5.25 | 542400.0 | 5.19 |
| 2020-11-18 | 5.32 | 5.19 | 5.23 | 5.22 | 673100.0 | 5.16 |
| 2020-11-17 | 5.25 | 5.02 | 5.08 | 5.23 | 655700.0 | 5.17 |
| 2020-11-16 | 5.13 | 4.8 | 4.85 | 5.12 | 720500.0 | 5.06 |
| 2020-11-13 | 4.74 | 4.52 | 4.56 | 4.74 | 393600.0 | 4.69 |
| 2020-11-12 | 4.54 | 4.32 | 4.47 | 4.48 | 385400.0 | 4.43 |
| 2020-11-11 | 4.58 | 4.35 | 4.52 | 4.58 | 325500.0 | 4.53 |
| 2020-11-10 | 4.54 | 4.37 | 4.41 | 4.54 | 512100.0 | 4.49 |
| 2020-11-09 | 4.85 | 4.22 | 4.22 | 4.37 | 1366200.0 | 4.32 |
| 2020-11-06 | 4.16 | 3.86 | 4.08 | 3.87 | 332200.0 | 3.83 |
| 2020-11-05 | 4.24 | 4.05 | 4.14 | 4.09 | 261100.0 | 4.05 |
| 2020-11-04 | 4.28 | 4.07 | 4.28 | 4.15 | 251700.0 | 4.1 |
| 2020-11-03 | 4.31 | 4.06 | 4.13 | 4.29 | 675500.0 | 4.24 |
| 2020-11-02 | 4.06 | 3.95 | 4.03 | 4.05 | 538200.0 | 4.01 |
| 2020-10-30 | 4.08 | 3.83 | 3.95 | 3.91 | 444200.0 | 3.87 |
| 2020-10-29 | 4.02 | 3.56 | 3.6 | 3.99 | 633800.0 | 3.95 |
| 2020-10-28 | 3.84 | 3.62 | 3.8 | 3.64 | 481300.0 | 3.6 |
| 2020-10-27 | 4.12 | 3.87 | 4.04 | 3.88 | 356500.0 | 3.84 |
| 2020-10-26 | 4.08 | 3.96 | 4.04 | 4.02 | 194700.0 | 3.98 |
| 2020-10-23 | 4.22 | 4.04 | 4.13 | 4.09 | 261500.0 | 4.05 |
| 2020-10-22 | 4.11 | 3.97 | 3.99 | 4.1 | 387200.0 | 4.05 |
| 2020-10-21 | 4.01 | 3.68 | 3.8 | 3.96 | 804300.0 | 3.92 |
| 2020-10-20 | 4.12 | 3.97 | 4.05 | 3.99 | 366000.0 | 3.95 |
| 2020-10-19 | 4.21 | 3.99 | 4.21 | 4.01 | 320900.0 | 3.97 |
| 2020-10-16 | 4.28 | 4.04 | 4.18 | 4.16 | 388000.0 | 4.11 |
| 2020-10-15 | 4.29 | 4.12 | 4.17 | 4.21 | 236800.0 | 4.16 |
| 2020-10-14 | 4.42 | 4.24 | 4.4 | 4.25 | 238500.0 | 4.2 |
| 2020-10-13 | 4.47 | 4.28 | 4.41 | 4.43 | 318700.0 | 4.38 |
| 2020-10-12 | 4.47 | 4.35 | 4.44 | 4.44 | 317900.0 | 4.39 |
| 2020-10-09 | 4.8 | 4.45 | 4.8 | 4.46 | 449400.0 | 4.41 |
| 2020-10-08 | 4.74 | 4.45 | 4.51 | 4.72 | 542600.0 | 4.67 |
| 2020-10-07 | 4.6 | 4.36 | 4.42 | 4.47 | 684400.0 | 4.42 |
| 2020-10-06 | 4.45 | 4.18 | 4.24 | 4.35 | 443400.0 | 4.3 |
| 2020-10-05 | 4.38 | 4.12 | 4.33 | 4.19 | 326200.0 | 4.14 |
| 2020-10-02 | 4.36 | 4.03 | 4.03 | 4.31 | 339000.0 | 4.26 |
| 2020-10-01 | 4.17 | 4.0 | 4.0 | 4.16 | 377100.0 | 4.11 |
| 2020-09-30 | 4.23 | 3.98 | 4.04 | 4.0 | 320000.0 | 3.96 |
| 2020-09-29 | 4.15 | 3.97 | 4.12 | 4.02 | 289300.0 | 3.98 |
| 2020-09-28 | 4.22 | 4.03 | 4.03 | 4.12 | 376600.0 | 4.07 |
| 2020-09-25 | 4.04 | 3.87 | 3.88 | 3.96 | 386400.0 | 3.92 |
| 2020-09-24 | 4.09 | 3.75 | 3.81 | 3.92 | 637700.0 | 3.88 |
| 2020-09-23 | 4.1 | 3.78 | 4.04 | 3.79 | 702700.0 | 3.75 |
| 2020-09-22 | 4.23 | 4.01 | 4.16 | 4.01 | 817700.0 | 3.97 |
| 2020-09-21 | 4.34 | 4.0 | 4.34 | 4.1 | 1229500.0 | 4.05 |
| 2020-09-18 | 4.52 | 4.28 | 4.41 | 4.46 | 2655300.0 | 4.41 |
| 2020-09-17 | 4.45 | 4.18 | 4.25 | 4.36 | 1013100.0 | 4.31 |
| 2020-09-16 | 4.36 | 4.11 | 4.2 | 4.27 | 997400.0 | 4.22 |
| 2020-09-15 | 4.29 | 4.04 | 4.04 | 4.13 | 381000.0 | 4.08 |
| 2020-09-14 | 4.11 | 3.91 | 4.02 | 4.03 | 544600.0 | 3.99 |
| 2020-09-11 | 4.2 | 3.9 | 4.2 | 3.99 | 644600.0 | 3.95 |
| 2020-09-10 | 4.25 | 4.11 | 4.15 | 4.15 | 380800.0 | 4.1 |
| 2020-09-09 | 4.26 | 3.97 | 4.18 | 4.17 | 645900.0 | 4.12 |
| 2020-09-08 | 4.47 | 4.11 | 4.47 | 4.16 | 512600.0 | 4.11 |
| 2020-09-04 | 4.55 | 4.32 | 4.47 | 4.47 | 341900.0 | 4.42 |
| 2020-09-03 | 4.7 | 4.44 | 4.51 | 4.47 | 359800.0 | 4.42 |
| 2020-09-02 | 4.55 | 4.35 | 4.39 | 4.54 | 344600.0 | 4.43 |
| 2020-09-01 | 4.51 | 4.16 | 4.33 | 4.43 | 372300.0 | 4.32 |
| 2020-08-31 | 4.5 | 4.31 | 4.49 | 4.38 | 404200.0 | 4.27 |
| 2020-08-28 | 4.61 | 4.42 | 4.57 | 4.54 | 213700.0 | 4.43 |
| 2020-08-27 | 4.54 | 4.33 | 4.33 | 4.5 | 309800.0 | 4.39 |
| 2020-08-26 | 4.42 | 4.26 | 4.32 | 4.28 | 372600.0 | 4.17 |
| 2020-08-25 | 4.47 | 4.29 | 4.44 | 4.35 | 213200.0 | 4.24 |
| 2020-08-24 | 4.59 | 4.38 | 4.57 | 4.39 | 378800.0 | 4.28 |
| 2020-08-21 | 4.51 | 4.32 | 4.37 | 4.47 | 424500.0 | 4.36 |
| 2020-08-20 | 4.52 | 4.17 | 4.19 | 4.35 | 560500.0 | 4.24 |
| 2020-08-19 | 4.32 | 4.06 | 4.2 | 4.27 | 502600.0 | 4.16 |
| 2020-08-18 | 4.52 | 4.2 | 4.51 | 4.22 | 370200.0 | 4.11 |
| 2020-08-17 | 4.58 | 4.43 | 4.58 | 4.53 | 265700.0 | 4.42 |
| 2020-08-14 | 4.68 | 4.55 | 4.6 | 4.6 | 388600.0 | 4.48 |
| 2020-08-13 | 4.67 | 4.49 | 4.58 | 4.6 | 314900.0 | 4.48 |
| 2020-08-12 | 4.72 | 4.47 | 4.67 | 4.6 | 252400.0 | 4.48 |
| 2020-08-11 | 4.82 | 4.53 | 4.7 | 4.54 | 525000.0 | 4.43 |
| 2020-08-10 | 4.69 | 4.33 | 4.51 | 4.64 | 602100.0 | 4.52 |
| 2020-08-07 | 4.58 | 3.82 | 3.84 | 4.55 | 987600.0 | 4.44 |
| 2020-08-06 | 3.79 | 3.55 | 3.56 | 3.78 | 400400.0 | 3.68 |
| 2020-08-05 | 3.57 | 3.44 | 3.53 | 3.56 | 165400.0 | 3.47 |
| 2020-08-04 | 3.53 | 3.35 | 3.35 | 3.49 | 190100.0 | 3.4 |
| 2020-08-03 | 3.39 | 3.24 | 3.39 | 3.38 | 346300.0 | 3.29 |
| 2020-07-31 | 3.63 | 3.38 | 3.56 | 3.4 | 320700.0 | 3.31 |
| 2020-07-30 | 3.69 | 3.54 | 3.62 | 3.63 | 230000.0 | 3.54 |
| 2020-07-29 | 3.74 | 3.53 | 3.6 | 3.73 | 321900.0 | 3.64 |
| 2020-07-28 | 3.59 | 3.36 | 3.36 | 3.59 | 217200.0 | 3.5 |
| 2020-07-27 | 3.42 | 3.28 | 3.41 | 3.39 | 258200.0 | 3.3 |
| 2020-07-24 | 3.54 | 3.36 | 3.52 | 3.41 | 342300.0 | 3.32 |
| 2020-07-23 | 3.56 | 3.35 | 3.37 | 3.53 | 440500.0 | 3.44 |
| 2020-07-22 | 3.35 | 3.13 | 3.13 | 3.34 | 314800.0 | 3.26 |
| 2020-07-21 | 3.27 | 3.15 | 3.18 | 3.19 | 258400.0 | 3.11 |
| 2020-07-20 | 3.28 | 3.12 | 3.26 | 3.13 | 238100.0 | 3.05 |
| 2020-07-17 | 3.33 | 3.23 | 3.32 | 3.26 | 259700.0 | 3.18 |
| 2020-07-16 | 3.4 | 3.26 | 3.38 | 3.29 | 243800.0 | 3.21 |
| 2020-07-15 | 3.46 | 3.31 | 3.34 | 3.41 | 482700.0 | 3.32 |
| 2020-07-14 | 3.3 | 3.1 | 3.14 | 3.21 | 456900.0 | 3.13 |
| 2020-07-13 | 3.23 | 3.07 | 3.19 | 3.15 | 428100.0 | 3.07 |
| 2020-07-10 | 3.19 | 3.05 | 3.06 | 3.16 | 445400.0 | 3.08 |
| 2020-07-09 | 3.25 | 3.02 | 3.25 | 3.07 | 491500.0 | 2.99 |
| 2020-07-08 | 3.44 | 3.25 | 3.42 | 3.26 | 455500.0 | 3.18 |
| 2020-07-07 | 3.54 | 3.42 | 3.51 | 3.46 | 402300.0 | 3.37 |
| 2020-07-06 | 3.64 | 3.51 | 3.57 | 3.58 | 443900.0 | 3.49 |
| 2020-07-02 | 3.71 | 3.41 | 3.7 | 3.42 | 506100.0 | 3.33 |
| 2020-07-01 | 3.7 | 3.46 | 3.58 | 3.57 | 557100.0 | 3.48 |
| 2020-06-30 | 3.62 | 3.38 | 3.47 | 3.62 | 804900.0 | 3.53 |
| 2020-06-29 | 3.53 | 3.25 | 3.32 | 3.47 | 663000.0 | 3.38 |
| 2020-06-26 | 3.32 | 3.07 | 3.14 | 3.32 | 1864300.0 | 3.24 |
| 2020-06-25 | 3.22 | 3.04 | 3.09 | 3.22 | 538300.0 | 3.14 |
| 2020-06-24 | 3.3 | 3.02 | 3.27 | 3.09 | 945400.0 | 3.01 |
| 2020-06-23 | 3.62 | 3.28 | 3.62 | 3.37 | 1069300.0 | 3.29 |
| 2020-06-22 | 3.79 | 3.45 | 3.79 | 3.53 | 1042200.0 | 3.44 |
| 2020-06-19 | 3.86 | 3.64 | 3.73 | 3.76 | 2420600.0 | 3.67 |
| 2020-06-18 | 3.77 | 3.45 | 3.47 | 3.64 | 809900.0 | 3.55 |
| 2020-06-17 | 3.85 | 3.56 | 3.85 | 3.57 | 882100.0 | 3.48 |
| 2020-06-16 | 4.1 | 3.66 | 4.1 | 3.79 | 707000.0 | 3.69 |
| 2020-06-15 | 3.8 | 3.25 | 3.3 | 3.74 | 855600.0 | 3.65 |
| 2020-06-12 | 3.55 | 3.2 | 3.5 | 3.53 | 697100.0 | 3.44 |
| 2020-06-11 | 3.42 | 3.2 | 3.33 | 3.26 | 930700.0 | 3.18 |
| 2020-06-10 | 4.12 | 3.54 | 4.12 | 3.7 | 1103100.0 | 3.61 |
| 2020-06-09 | 4.32 | 3.92 | 4.31 | 4.06 | 864100.0 | 3.96 |
| 2020-06-08 | 4.43 | 3.99 | 3.99 | 4.33 | 1448300.0 | 4.22 |
| 2020-06-05 | 3.95 | 3.68 | 3.75 | 3.77 | 855000.0 | 3.68 |
| 2020-06-04 | 3.51 | 3.24 | 3.33 | 3.51 | 726600.0 | 3.42 |
| 2020-06-03 | 3.48 | 3.18 | 3.18 | 3.43 | 986900.0 | 3.28 |
| 2020-06-02 | 3.2 | 3.01 | 3.02 | 3.09 | 482500.0 | 2.96 |
| 2020-06-01 | 3.02 | 2.87 | 2.9 | 2.99 | 695600.0 | 2.86 |
| 2020-05-29 | 3.04 | 2.86 | 2.95 | 2.9 | 1870600.0 | 2.77 |
| 2020-05-28 | 3.12 | 2.87 | 3.12 | 2.98 | 733200.0 | 2.85 |
| 2020-05-27 | 3.12 | 2.85 | 3.06 | 3.06 | 918900.0 | 2.93 |
| 2020-05-26 | 3.04 | 2.81 | 2.85 | 3.0 | 563700.0 | 2.87 |
| 2020-05-22 | 2.83 | 2.65 | 2.83 | 2.74 | 411900.0 | 2.62 |
| 2020-05-21 | 2.83 | 2.7 | 2.8 | 2.78 | 594000.0 | 2.66 |
| 2020-05-20 | 2.82 | 2.68 | 2.76 | 2.8 | 568600.0 | 2.68 |
| 2020-05-19 | 2.72 | 2.55 | 2.63 | 2.71 | 897700.0 | 2.59 |
| 2020-05-18 | 2.7 | 2.43 | 2.45 | 2.69 | 993600.0 | 2.57 |
| 2020-05-15 | 2.44 | 2.28 | 2.41 | 2.32 | 1071200.0 | 2.22 |
| 2020-05-14 | 2.39 | 2.16 | 2.29 | 2.37 | 600600.0 | 2.27 |
| 2020-05-13 | 2.61 | 2.27 | 2.57 | 2.36 | 943900.0 | 2.26 |
| 2020-05-12 | 2.81 | 2.59 | 2.79 | 2.62 | 683500.0 | 2.51 |
| 2020-05-11 | 2.87 | 2.67 | 2.77 | 2.76 | 734300.0 | 2.64 |
| 2020-05-08 | 2.99 | 2.7 | 2.99 | 2.9 | 1190100.0 | 2.77 |
| 2020-05-07 | 2.98 | 2.77 | 2.89 | 2.8 | 445000.0 | 2.68 |
| 2020-05-06 | 3.06 | 2.78 | 3.04 | 2.81 | 555800.0 | 2.69 |
| 2020-05-05 | 3.35 | 2.92 | 3.26 | 2.97 | 567000.0 | 2.84 |
| 2020-05-04 | 3.28 | 3.05 | 3.12 | 3.16 | 645000.0 | 3.02 |
| 2020-05-01 | 3.31 | 3.07 | 3.18 | 3.28 | 519600.0 | 3.14 |
| 2020-04-30 | 3.35 | 3.06 | 3.35 | 3.31 | 671700.0 | 3.17 |
| 2020-04-29 | 3.45 | 3.0 | 3.03 | 3.38 | 1104100.0 | 3.23 |
| 2020-04-28 | 3.03 | 2.8 | 2.88 | 2.9 | 612900.0 | 2.77 |
| 2020-04-27 | 2.87 | 2.58 | 2.68 | 2.81 | 593300.0 | 2.69 |
| 2020-04-24 | 2.87 | 2.62 | 2.8 | 2.69 | 541900.0 | 2.57 |
| 2020-04-23 | 2.88 | 2.65 | 2.75 | 2.8 | 534000.0 | 2.68 |
| 2020-04-22 | 2.8 | 2.61 | 2.74 | 2.72 | 422700.0 | 2.6 |
| 2020-04-21 | 2.72 | 2.57 | 2.58 | 2.65 | 487500.0 | 2.53 |
| 2020-04-20 | 3.14 | 2.66 | 3.0 | 2.67 | 731600.0 | 2.55 |
| 2020-04-17 | 2.92 | 2.73 | 2.77 | 2.83 | 388800.0 | 2.71 |
| 2020-04-16 | 2.87 | 2.51 | 2.86 | 2.56 | 508000.0 | 2.45 |
| 2020-04-15 | 3.12 | 2.8 | 3.1 | 2.82 | 552900.0 | 2.7 |
| 2020-04-14 | 3.2 | 3.01 | 3.03 | 3.14 | 672200.0 | 3.0 |
| 2020-04-13 | 2.99 | 2.65 | 2.92 | 2.89 | 1071600.0 | 2.76 |
| 2020-04-09 | 2.96 | 2.61 | 2.67 | 2.89 | 1341800.0 | 2.76 |
| 2020-04-08 | 2.63 | 2.26 | 2.4 | 2.54 | 923300.0 | 2.43 |
| 2020-04-07 | 2.56 | 2.22 | 2.31 | 2.25 | 1255900.0 | 2.15 |
| 2020-04-06 | 2.26 | 1.94 | 2.0 | 2.1 | 795100.0 | 2.01 |
| 2020-04-03 | 2.04 | 1.76 | 2.03 | 1.82 | 914700.0 | 1.74 |
| 2020-04-02 | 2.29 | 1.98 | 2.15 | 2.02 | 630900.0 | 1.93 |
| 2020-04-01 | 2.5 | 2.14 | 2.5 | 2.14 | 709300.0 | 2.05 |
| 2020-03-31 | 2.85 | 2.5 | 2.84 | 2.56 | 764300.0 | 2.45 |
| 2020-03-30 | 2.98 | 2.7 | 2.98 | 2.81 | 592700.0 | 2.69 |
| 2020-03-27 | 3.1 | 2.71 | 3.03 | 2.95 | 655500.0 | 2.82 |
| 2020-03-26 | 3.09 | 2.59 | 2.59 | 3.05 | 1378200.0 | 2.92 |
| 2020-03-25 | 2.57 | 2.17 | 2.26 | 2.5 | 1207200.0 | 2.39 |
| 2020-03-24 | 2.3 | 1.97 | 2.2 | 2.14 | 1048500.0 | 2.05 |
| 2020-03-23 | 2.18 | 1.82 | 2.08 | 2.04 | 935700.0 | 1.95 |
| 2020-03-20 | 2.32 | 2.0 | 2.09 | 2.09 | 1959200.0 | 2.0 |
| 2020-03-19 | 2.18 | 1.72 | 1.78 | 2.05 | 1378000.0 | 1.96 |
| 2020-03-18 | 2.7 | 1.82 | 2.66 | 1.83 | 1113400.0 | 1.75 |
| 2020-03-17 | 3.15 | 2.8 | 2.99 | 2.86 | 1106300.0 | 2.74 |
| 2020-03-16 | 3.5 | 2.92 | 3.45 | 2.96 | 1179100.0 | 2.83 |
| 2020-03-13 | 3.98 | 3.47 | 3.83 | 3.75 | 1300600.0 | 3.59 |
| 2020-03-12 | 4.27 | 3.41 | 4.27 | 3.55 | 1297200.0 | 3.4 |
| 2020-03-11 | 5.35 | 4.51 | 5.35 | 4.57 | 1406400.0 | 4.25 |
| 2020-03-10 | 5.73 | 5.2 | 5.73 | 5.41 | 951800.0 | 5.03 |
| 2020-03-09 | 6.0 | 5.33 | 5.97 | 5.36 | 908200.0 | 4.98 |
| 2020-03-06 | 6.36 | 5.97 | 6.36 | 6.21 | 836600.0 | 5.77 |
| 2020-03-05 | 6.61 | 6.3 | 6.48 | 6.41 | 1177400.0 | 5.96 |
| 2020-03-04 | 6.69 | 6.17 | 6.17 | 6.6 | 870700.0 | 6.13 |
| 2020-03-03 | 6.28 | 5.94 | 6.02 | 6.15 | 783100.0 | 5.71 |
| 2020-03-02 | 6.13 | 5.88 | 6.09 | 6.07 | 596200.0 | 5.64 |
| 2020-02-28 | 6.5 | 6.01 | 6.47 | 6.07 | 1275400.0 | 5.64 |
| 2020-02-27 | 7.52 | 6.72 | 7.52 | 6.72 | 648700.0 | 6.24 |
| 2020-02-26 | 7.9 | 7.64 | 7.81 | 7.7 | 325000.0 | 7.15 |
| 2020-02-25 | 8.15 | 7.67 | 8.15 | 7.8 | 554700.0 | 7.25 |
| 2020-02-24 | 8.25 | 8.1 | 8.16 | 8.13 | 406500.0 | 7.55 |
| 2020-02-21 | 8.32 | 8.18 | 8.22 | 8.29 | 315700.0 | 7.7 |
| 2020-02-20 | 8.22 | 8.02 | 8.13 | 8.22 | 313500.0 | 7.64 |
| 2020-02-19 | 8.35 | 8.14 | 8.35 | 8.15 | 220500.0 | 7.57 |
| 2020-02-18 | 8.35 | 8.14 | 8.21 | 8.35 | 503100.0 | 7.76 |