| 名前 | SunCoke Energy Inc. Common Stock |
| ティッカー | SXC |
| 国 | United States |
| 上場年 | 2011.0 |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.39 | 6.09 | 6.25 | 6.26 | 902400.0 | 6.26 |
| 2021-02-12 | 6.06 | 5.72 | 5.82 | 6.06 | 715000.0 | 6.06 |
| 2021-02-11 | 5.84 | 5.55 | 5.67 | 5.84 | 818500.0 | 5.84 |
| 2021-02-10 | 5.88 | 5.58 | 5.85 | 5.66 | 636700.0 | 5.66 |
| 2021-02-09 | 5.92 | 5.56 | 5.92 | 5.77 | 840400.0 | 5.77 |
| 2021-02-08 | 5.98 | 5.75 | 5.95 | 5.89 | 768600.0 | 5.89 |
| 2021-02-05 | 5.75 | 5.6 | 5.73 | 5.74 | 811900.0 | 5.74 |
| 2021-02-04 | 5.88 | 5.26 | 5.88 | 5.59 | 996600.0 | 5.59 |
| 2021-02-03 | 5.58 | 5.35 | 5.35 | 5.53 | 943700.0 | 5.53 |
| 2021-02-02 | 5.59 | 5.33 | 5.55 | 5.35 | 643200.0 | 5.35 |
| 2021-02-01 | 5.45 | 5.01 | 5.06 | 5.43 | 1624900.0 | 5.43 |
| 2021-01-29 | 5.26 | 4.91 | 5.19 | 4.93 | 656600.0 | 4.93 |
| 2021-01-28 | 5.36 | 5.11 | 5.22 | 5.13 | 1243700.0 | 5.13 |
| 2021-01-27 | 5.3 | 4.91 | 5.14 | 5.19 | 935300.0 | 5.19 |
| 2021-01-26 | 5.61 | 5.25 | 5.55 | 5.26 | 569800.0 | 5.26 |
| 2021-01-25 | 5.61 | 5.27 | 5.61 | 5.48 | 755600.0 | 5.48 |
| 2021-01-22 | 5.64 | 5.21 | 5.34 | 5.61 | 669500.0 | 5.61 |
| 2021-01-21 | 5.95 | 5.37 | 5.95 | 5.45 | 1036400.0 | 5.45 |
| 2021-01-20 | 5.98 | 5.84 | 5.88 | 5.91 | 674300.0 | 5.91 |
| 2021-01-19 | 5.85 | 5.7 | 5.71 | 5.78 | 803100.0 | 5.78 |
| 2021-01-15 | 5.82 | 5.55 | 5.74 | 5.62 | 992700.0 | 5.62 |
| 2021-01-14 | 6.04 | 5.77 | 5.9 | 5.89 | 559400.0 | 5.89 |
| 2021-01-13 | 6.26 | 5.79 | 6.23 | 5.86 | 592500.0 | 5.86 |
| 2021-01-12 | 6.25 | 5.67 | 5.77 | 6.23 | 775000.0 | 6.23 |
| 2021-01-11 | 5.73 | 5.35 | 5.35 | 5.71 | 450200.0 | 5.71 |
| 2021-01-08 | 5.65 | 5.37 | 5.63 | 5.45 | 794900.0 | 5.45 |
| 2021-01-07 | 5.85 | 5.56 | 5.62 | 5.63 | 793000.0 | 5.63 |
| 2021-01-06 | 5.74 | 5.0 | 5.0 | 5.55 | 1603700.0 | 5.55 |
| 2021-01-05 | 4.95 | 4.61 | 4.66 | 4.89 | 1266400.0 | 4.89 |
| 2021-01-04 | 4.72 | 4.36 | 4.45 | 4.64 | 1495700.0 | 4.64 |
| 2020-12-31 | 4.42 | 4.25 | 4.4 | 4.35 | 1490800.0 | 4.35 |
| 2020-12-30 | 4.48 | 4.29 | 4.29 | 4.4 | 1690900.0 | 4.4 |
| 2020-12-29 | 4.52 | 4.23 | 4.44 | 4.31 | 1166100.0 | 4.31 |
| 2020-12-28 | 4.51 | 4.26 | 4.26 | 4.43 | 1406800.0 | 4.43 |
| 2020-12-24 | 4.3 | 4.13 | 4.3 | 4.24 | 682800.0 | 4.24 |
| 2020-12-23 | 4.33 | 4.23 | 4.32 | 4.29 | 839800.0 | 4.29 |
| 2020-12-22 | 4.6 | 4.27 | 4.56 | 4.28 | 670200.0 | 4.28 |
| 2020-12-21 | 4.66 | 4.44 | 4.59 | 4.56 | 806600.0 | 4.56 |
| 2020-12-18 | 4.92 | 4.44 | 4.92 | 4.61 | 2320000.0 | 4.61 |
| 2020-12-17 | 5.09 | 4.82 | 5.05 | 4.9 | 625400.0 | 4.9 |
| 2020-12-16 | 5.06 | 4.89 | 5.04 | 5.0 | 932400.0 | 5.0 |
| 2020-12-15 | 5.06 | 4.75 | 4.99 | 5.01 | 790800.0 | 5.01 |
| 2020-12-14 | 5.17 | 4.94 | 5.09 | 4.94 | 1059700.0 | 4.94 |
| 2020-12-11 | 5.39 | 4.98 | 5.34 | 5.02 | 1087900.0 | 5.02 |
| 2020-12-10 | 5.47 | 5.32 | 5.37 | 5.4 | 453100.0 | 5.4 |
| 2020-12-09 | 5.64 | 5.3 | 5.56 | 5.38 | 633800.0 | 5.38 |
| 2020-12-08 | 5.55 | 5.24 | 5.36 | 5.53 | 659400.0 | 5.53 |
| 2020-12-07 | 5.42 | 5.11 | 5.16 | 5.36 | 713800.0 | 5.36 |
| 2020-12-04 | 5.21 | 4.86 | 4.86 | 5.19 | 790100.0 | 5.19 |
| 2020-12-03 | 4.9 | 4.75 | 4.9 | 4.78 | 551100.0 | 4.78 |
| 2020-12-02 | 4.87 | 4.58 | 4.61 | 4.87 | 450000.0 | 4.87 |
| 2020-12-01 | 4.81 | 4.52 | 4.52 | 4.65 | 794900.0 | 4.65 |
| 2020-11-30 | 4.8 | 4.48 | 4.75 | 4.5 | 555200.0 | 4.5 |
| 2020-11-27 | 4.82 | 4.71 | 4.71 | 4.81 | 270300.0 | 4.81 |
| 2020-11-25 | 4.85 | 4.7 | 4.79 | 4.75 | 650100.0 | 4.75 |
| 2020-11-24 | 4.87 | 4.71 | 4.84 | 4.83 | 2926200.0 | 4.83 |
| 2020-11-23 | 4.79 | 4.54 | 4.54 | 4.74 | 493500.0 | 4.74 |
| 2020-11-20 | 4.49 | 4.27 | 4.27 | 4.48 | 674400.0 | 4.48 |
| 2020-11-19 | 4.42 | 4.18 | 4.38 | 4.31 | 451400.0 | 4.31 |
| 2020-11-18 | 4.57 | 4.3 | 4.31 | 4.43 | 591800.0 | 4.37 |
| 2020-11-17 | 4.35 | 4.05 | 4.07 | 4.28 | 861000.0 | 4.22 |
| 2020-11-16 | 4.22 | 3.98 | 4.0 | 4.14 | 1287500.0 | 4.08 |
| 2020-11-13 | 3.98 | 3.6 | 3.61 | 3.88 | 850600.0 | 3.83 |
| 2020-11-12 | 3.7 | 3.53 | 3.55 | 3.58 | 443200.0 | 3.53 |
| 2020-11-11 | 3.74 | 3.58 | 3.74 | 3.6 | 560200.0 | 3.55 |
| 2020-11-10 | 3.74 | 3.59 | 3.63 | 3.7 | 984100.0 | 3.65 |
| 2020-11-09 | 3.85 | 3.57 | 3.62 | 3.59 | 1143800.0 | 3.54 |
| 2020-11-06 | 3.51 | 3.35 | 3.42 | 3.35 | 461000.0 | 3.3 |
| 2020-11-05 | 3.54 | 3.36 | 3.4 | 3.44 | 2334200.0 | 3.39 |
| 2020-11-04 | 3.73 | 3.35 | 3.66 | 3.4 | 1149500.0 | 3.35 |
| 2020-11-03 | 3.8 | 3.67 | 3.74 | 3.75 | 944700.0 | 3.7 |
| 2020-11-02 | 3.68 | 3.51 | 3.54 | 3.65 | 361900.0 | 3.6 |
| 2020-10-30 | 3.73 | 3.47 | 3.71 | 3.49 | 606600.0 | 3.44 |
| 2020-10-29 | 3.72 | 3.38 | 3.52 | 3.71 | 593500.0 | 3.66 |
| 2020-10-28 | 3.79 | 3.51 | 3.71 | 3.52 | 464900.0 | 3.47 |
| 2020-10-27 | 3.97 | 3.68 | 3.97 | 3.72 | 365800.0 | 3.67 |
| 2020-10-26 | 4.05 | 3.89 | 4.02 | 3.97 | 379000.0 | 3.92 |
| 2020-10-23 | 4.09 | 3.78 | 3.78 | 4.07 | 962500.0 | 4.01 |
| 2020-10-22 | 3.82 | 3.68 | 3.78 | 3.77 | 376300.0 | 3.72 |
| 2020-10-21 | 3.89 | 3.74 | 3.8 | 3.74 | 284700.0 | 3.69 |
| 2020-10-20 | 3.81 | 3.68 | 3.71 | 3.77 | 252500.0 | 3.72 |
| 2020-10-19 | 3.81 | 3.65 | 3.77 | 3.7 | 343500.0 | 3.65 |
| 2020-10-16 | 3.92 | 3.76 | 3.88 | 3.76 | 428700.0 | 3.71 |
| 2020-10-15 | 3.95 | 3.72 | 3.83 | 3.9 | 326500.0 | 3.85 |
| 2020-10-14 | 3.97 | 3.69 | 3.69 | 3.89 | 515700.0 | 3.84 |
| 2020-10-13 | 3.7 | 3.57 | 3.67 | 3.65 | 290200.0 | 3.6 |
| 2020-10-12 | 3.76 | 3.57 | 3.64 | 3.71 | 480900.0 | 3.66 |
| 2020-10-09 | 3.83 | 3.56 | 3.83 | 3.6 | 478300.0 | 3.55 |
| 2020-10-08 | 3.73 | 3.56 | 3.58 | 3.71 | 354300.0 | 3.66 |
| 2020-10-07 | 3.57 | 3.44 | 3.5 | 3.53 | 561900.0 | 3.48 |
| 2020-10-06 | 3.72 | 3.44 | 3.71 | 3.45 | 537500.0 | 3.4 |
| 2020-10-05 | 3.69 | 3.52 | 3.52 | 3.63 | 443600.0 | 3.58 |
| 2020-10-02 | 3.52 | 3.27 | 3.3 | 3.49 | 497200.0 | 3.44 |
| 2020-10-01 | 3.45 | 3.29 | 3.41 | 3.36 | 348000.0 | 3.31 |
| 2020-09-30 | 3.57 | 3.41 | 3.47 | 3.42 | 351200.0 | 3.37 |
| 2020-09-29 | 3.53 | 3.4 | 3.52 | 3.49 | 415100.0 | 3.44 |
| 2020-09-28 | 3.55 | 3.4 | 3.43 | 3.5 | 469200.0 | 3.45 |
| 2020-09-25 | 3.46 | 3.35 | 3.42 | 3.38 | 523300.0 | 3.33 |
| 2020-09-24 | 3.63 | 3.46 | 3.55 | 3.49 | 602000.0 | 3.44 |
| 2020-09-23 | 3.71 | 3.53 | 3.6 | 3.53 | 550800.0 | 3.48 |
| 2020-09-22 | 3.75 | 3.59 | 3.67 | 3.6 | 350800.0 | 3.55 |
| 2020-09-21 | 3.94 | 3.6 | 3.91 | 3.67 | 543200.0 | 3.62 |
| 2020-09-18 | 4.19 | 3.63 | 3.65 | 4.0 | 2498500.0 | 3.95 |
| 2020-09-17 | 3.67 | 3.37 | 3.43 | 3.61 | 540600.0 | 3.56 |
| 2020-09-16 | 3.58 | 3.41 | 3.45 | 3.47 | 796200.0 | 3.42 |
| 2020-09-15 | 3.48 | 3.3 | 3.3 | 3.38 | 363700.0 | 3.33 |
| 2020-09-14 | 3.44 | 3.18 | 3.39 | 3.27 | 461800.0 | 3.23 |
| 2020-09-11 | 3.47 | 3.33 | 3.35 | 3.37 | 393000.0 | 3.32 |
| 2020-09-10 | 3.44 | 3.31 | 3.38 | 3.33 | 304900.0 | 3.28 |
| 2020-09-09 | 3.5 | 3.35 | 3.5 | 3.4 | 284400.0 | 3.35 |
| 2020-09-08 | 3.59 | 3.41 | 3.59 | 3.47 | 364200.0 | 3.42 |
| 2020-09-04 | 3.66 | 3.5 | 3.52 | 3.64 | 459000.0 | 3.59 |
| 2020-09-03 | 3.53 | 3.39 | 3.43 | 3.48 | 388200.0 | 3.43 |
| 2020-09-02 | 3.52 | 3.32 | 3.43 | 3.43 | 371700.0 | 3.38 |
| 2020-09-01 | 3.58 | 3.34 | 3.58 | 3.42 | 1368700.0 | 3.37 |
| 2020-08-31 | 3.64 | 3.36 | 3.41 | 3.58 | 847400.0 | 3.53 |
| 2020-08-28 | 3.36 | 3.23 | 3.25 | 3.34 | 452000.0 | 3.29 |
| 2020-08-27 | 3.25 | 3.11 | 3.22 | 3.23 | 443800.0 | 3.19 |
| 2020-08-26 | 3.21 | 3.08 | 3.11 | 3.18 | 993300.0 | 3.14 |
| 2020-08-25 | 3.26 | 3.07 | 3.2 | 3.11 | 1372400.0 | 3.07 |
| 2020-08-24 | 3.21 | 3.06 | 3.13 | 3.21 | 383900.0 | 3.17 |
| 2020-08-21 | 3.09 | 3.0 | 3.09 | 3.06 | 581300.0 | 3.02 |
| 2020-08-20 | 3.23 | 3.1 | 3.19 | 3.13 | 246400.0 | 3.09 |
| 2020-08-19 | 3.45 | 3.19 | 3.38 | 3.24 | 403500.0 | 3.2 |
| 2020-08-18 | 3.41 | 3.32 | 3.38 | 3.39 | 274300.0 | 3.34 |
| 2020-08-17 | 3.48 | 3.33 | 3.43 | 3.39 | 888500.0 | 3.34 |
| 2020-08-14 | 3.47 | 3.29 | 3.3 | 3.47 | 372700.0 | 3.36 |
| 2020-08-13 | 3.46 | 3.33 | 3.43 | 3.34 | 297600.0 | 3.24 |
| 2020-08-12 | 3.54 | 3.26 | 3.49 | 3.48 | 527300.0 | 3.37 |
| 2020-08-11 | 3.63 | 3.39 | 3.53 | 3.42 | 621900.0 | 3.32 |
| 2020-08-10 | 3.51 | 3.17 | 3.17 | 3.4 | 854400.0 | 3.3 |
| 2020-08-07 | 3.15 | 2.97 | 3.04 | 3.15 | 472700.0 | 3.05 |
| 2020-08-06 | 3.22 | 3.04 | 3.16 | 3.04 | 1635000.0 | 2.95 |
| 2020-08-05 | 3.39 | 3.12 | 3.3 | 3.13 | 516300.0 | 3.03 |
| 2020-08-04 | 3.45 | 3.2 | 3.36 | 3.24 | 725300.0 | 3.14 |
| 2020-08-03 | 3.63 | 3.18 | 3.39 | 3.35 | 2037700.0 | 3.25 |
| 2020-07-31 | 3.22 | 3.1 | 3.19 | 3.19 | 752100.0 | 3.09 |
| 2020-07-30 | 3.26 | 3.11 | 3.15 | 3.22 | 298300.0 | 3.12 |
| 2020-07-29 | 3.24 | 3.12 | 3.16 | 3.23 | 559700.0 | 3.13 |
| 2020-07-28 | 3.31 | 3.14 | 3.26 | 3.16 | 472800.0 | 3.06 |
| 2020-07-27 | 3.29 | 3.16 | 3.22 | 3.29 | 313500.0 | 3.19 |
| 2020-07-24 | 3.3 | 3.16 | 3.21 | 3.22 | 509600.0 | 3.12 |
| 2020-07-23 | 3.26 | 3.1 | 3.1 | 3.25 | 484800.0 | 3.15 |
| 2020-07-22 | 3.18 | 3.01 | 3.02 | 3.11 | 383800.0 | 3.01 |
| 2020-07-21 | 3.14 | 3.0 | 3.03 | 3.07 | 828000.0 | 2.98 |
| 2020-07-20 | 3.04 | 2.95 | 3.0 | 2.98 | 387200.0 | 2.89 |
| 2020-07-17 | 3.06 | 2.95 | 2.98 | 3.05 | 856000.0 | 2.96 |
| 2020-07-16 | 3.05 | 2.94 | 2.97 | 2.98 | 782200.0 | 2.89 |
| 2020-07-15 | 3.05 | 2.94 | 3.05 | 2.99 | 787300.0 | 2.9 |
| 2020-07-14 | 3.02 | 2.83 | 2.86 | 2.95 | 976400.0 | 2.86 |
| 2020-07-13 | 3.09 | 2.86 | 3.06 | 2.89 | 524200.0 | 2.8 |
| 2020-07-10 | 3.0 | 2.73 | 2.74 | 3.0 | 962400.0 | 2.91 |
| 2020-07-09 | 2.83 | 2.71 | 2.77 | 2.76 | 729400.0 | 2.68 |
| 2020-07-08 | 2.83 | 2.73 | 2.83 | 2.79 | 625000.0 | 2.7 |
| 2020-07-07 | 2.92 | 2.82 | 2.89 | 2.84 | 783700.0 | 2.75 |
| 2020-07-06 | 2.94 | 2.76 | 2.76 | 2.93 | 692700.0 | 2.84 |
| 2020-07-02 | 3.06 | 2.65 | 3.05 | 2.68 | 1254400.0 | 2.6 |
| 2020-07-01 | 3.1 | 2.9 | 2.98 | 2.93 | 592600.0 | 2.84 |
| 2020-06-30 | 3.01 | 2.85 | 2.86 | 2.96 | 715300.0 | 2.87 |
| 2020-06-29 | 3.05 | 2.76 | 2.76 | 2.93 | 790100.0 | 2.84 |
| 2020-06-26 | 2.93 | 2.71 | 2.91 | 2.72 | 1872500.0 | 2.64 |
| 2020-06-25 | 3.01 | 2.82 | 3.0 | 2.95 | 711900.0 | 2.86 |
| 2020-06-24 | 3.13 | 2.96 | 3.09 | 3.02 | 878900.0 | 2.93 |
| 2020-06-23 | 3.34 | 3.02 | 3.29 | 3.14 | 2123900.0 | 3.04 |
| 2020-06-22 | 3.25 | 2.89 | 2.9 | 3.24 | 2020000.0 | 3.14 |
| 2020-06-19 | 2.92 | 2.71 | 2.86 | 2.9 | 4938700.0 | 2.81 |
| 2020-06-18 | 2.98 | 2.78 | 2.96 | 2.82 | 1652900.0 | 2.73 |
| 2020-06-17 | 3.3 | 2.95 | 3.3 | 2.99 | 1832300.0 | 2.9 |
| 2020-06-16 | 3.48 | 3.19 | 3.48 | 3.26 | 1351200.0 | 3.16 |
| 2020-06-15 | 3.34 | 2.97 | 3.02 | 3.3 | 1428000.0 | 3.2 |
| 2020-06-12 | 3.34 | 3.02 | 3.33 | 3.16 | 1037300.0 | 3.06 |
| 2020-06-11 | 3.56 | 3.14 | 3.35 | 3.15 | 945100.0 | 3.05 |
| 2020-06-10 | 4.17 | 3.61 | 4.15 | 3.62 | 827100.0 | 3.51 |
| 2020-06-09 | 4.27 | 4.05 | 4.24 | 4.15 | 960000.0 | 4.02 |
| 2020-06-08 | 4.36 | 4.02 | 4.02 | 4.3 | 932600.0 | 4.17 |
| 2020-06-05 | 3.99 | 3.69 | 3.75 | 3.97 | 737000.0 | 3.85 |
| 2020-06-04 | 3.65 | 3.44 | 3.5 | 3.64 | 877800.0 | 3.53 |
| 2020-06-03 | 3.6 | 3.35 | 3.35 | 3.49 | 1325300.0 | 3.38 |
| 2020-06-02 | 3.4 | 3.23 | 3.31 | 3.24 | 653000.0 | 3.14 |
| 2020-06-01 | 3.5 | 3.24 | 3.45 | 3.24 | 686800.0 | 3.14 |
| 2020-05-29 | 3.53 | 3.34 | 3.42 | 3.41 | 896200.0 | 3.31 |
| 2020-05-28 | 3.67 | 3.43 | 3.5 | 3.5 | 703600.0 | 3.39 |
| 2020-05-27 | 3.48 | 3.15 | 3.25 | 3.46 | 862500.0 | 3.35 |
| 2020-05-26 | 3.19 | 3.01 | 3.13 | 3.17 | 1975800.0 | 3.07 |
| 2020-05-22 | 3.19 | 2.99 | 3.19 | 3.01 | 588000.0 | 2.92 |
| 2020-05-21 | 3.34 | 3.06 | 3.12 | 3.2 | 743000.0 | 3.1 |
| 2020-05-20 | 3.18 | 3.0 | 3.05 | 3.16 | 790000.0 | 3.06 |
| 2020-05-19 | 3.15 | 2.89 | 3.0 | 3.05 | 741200.0 | 2.9 |
| 2020-05-18 | 3.06 | 2.71 | 2.73 | 3.04 | 1135800.0 | 2.89 |
| 2020-05-15 | 2.63 | 2.45 | 2.61 | 2.58 | 1276900.0 | 2.45 |
| 2020-05-14 | 2.68 | 2.33 | 2.52 | 2.61 | 1490300.0 | 2.48 |
| 2020-05-13 | 2.96 | 2.58 | 2.92 | 2.61 | 1175700.0 | 2.48 |
| 2020-05-12 | 3.1 | 2.91 | 3.03 | 2.91 | 1063200.0 | 2.77 |
| 2020-05-11 | 3.4 | 2.92 | 3.39 | 3.13 | 1226600.0 | 2.97 |
| 2020-05-08 | 3.66 | 2.96 | 2.96 | 3.57 | 1565100.0 | 3.39 |
| 2020-05-07 | 3.03 | 2.81 | 2.81 | 2.86 | 1617200.0 | 2.72 |
| 2020-05-06 | 3.12 | 2.79 | 3.07 | 2.8 | 731100.0 | 2.66 |
| 2020-05-05 | 3.32 | 3.04 | 3.16 | 3.05 | 1018000.0 | 2.9 |
| 2020-05-04 | 3.26 | 3.0 | 3.08 | 3.09 | 719400.0 | 2.94 |
| 2020-05-01 | 3.23 | 3.06 | 3.12 | 3.16 | 769100.0 | 3.0 |
| 2020-04-30 | 3.23 | 3.0 | 3.23 | 3.15 | 1612700.0 | 2.99 |
| 2020-04-29 | 3.35 | 2.99 | 3.0 | 3.25 | 1199300.0 | 3.09 |
| 2020-04-28 | 2.9 | 2.63 | 2.72 | 2.85 | 679600.0 | 2.71 |
| 2020-04-27 | 2.65 | 2.5 | 2.65 | 2.61 | 414400.0 | 2.48 |
| 2020-04-24 | 2.73 | 2.43 | 2.72 | 2.66 | 697200.0 | 2.53 |
| 2020-04-23 | 2.83 | 2.57 | 2.66 | 2.72 | 829200.0 | 2.58 |
| 2020-04-22 | 2.96 | 2.68 | 2.91 | 2.68 | 746100.0 | 2.55 |
| 2020-04-21 | 3.0 | 2.8 | 3.0 | 2.82 | 604200.0 | 2.68 |
| 2020-04-20 | 3.16 | 3.01 | 3.12 | 3.03 | 583100.0 | 2.88 |
| 2020-04-17 | 3.33 | 3.1 | 3.27 | 3.18 | 859600.0 | 3.02 |
| 2020-04-16 | 3.33 | 3.01 | 3.3 | 3.09 | 758200.0 | 2.94 |
| 2020-04-15 | 3.41 | 3.1 | 3.2 | 3.29 | 833500.0 | 3.13 |
| 2020-04-14 | 3.59 | 3.3 | 3.36 | 3.41 | 924600.0 | 3.24 |
| 2020-04-13 | 3.45 | 3.1 | 3.16 | 3.43 | 989300.0 | 3.26 |
| 2020-04-09 | 3.93 | 3.05 | 3.93 | 3.06 | 1644200.0 | 2.91 |
| 2020-04-08 | 3.94 | 3.74 | 3.86 | 3.8 | 538700.0 | 3.61 |
| 2020-04-07 | 4.17 | 3.62 | 4.03 | 3.75 | 606200.0 | 3.56 |
| 2020-04-06 | 4.03 | 3.74 | 3.83 | 3.9 | 565300.0 | 3.71 |
| 2020-04-03 | 3.88 | 3.53 | 3.67 | 3.65 | 674100.0 | 3.47 |
| 2020-04-02 | 3.79 | 3.48 | 3.62 | 3.67 | 591900.0 | 3.49 |
| 2020-04-01 | 3.98 | 3.53 | 3.7 | 3.62 | 1354900.0 | 3.44 |
| 2020-03-31 | 3.93 | 3.48 | 3.54 | 3.85 | 1575000.0 | 3.66 |
| 2020-03-30 | 3.62 | 3.2 | 3.34 | 3.53 | 921100.0 | 3.35 |
| 2020-03-27 | 3.48 | 3.23 | 3.4 | 3.32 | 1379000.0 | 3.16 |
| 2020-03-26 | 3.6 | 3.22 | 3.26 | 3.58 | 657600.0 | 3.4 |
| 2020-03-25 | 3.63 | 3.14 | 3.49 | 3.31 | 1442200.0 | 3.15 |
| 2020-03-24 | 3.82 | 3.33 | 3.77 | 3.5 | 1466300.0 | 3.33 |
| 2020-03-23 | 3.53 | 3.1 | 3.2 | 3.51 | 793900.0 | 3.34 |
| 2020-03-20 | 3.59 | 3.06 | 3.53 | 3.18 | 1221300.0 | 3.02 |
| 2020-03-19 | 3.9 | 3.01 | 3.09 | 3.47 | 885300.0 | 3.3 |
| 2020-03-18 | 3.65 | 3.08 | 3.22 | 3.11 | 942100.0 | 2.96 |
| 2020-03-17 | 3.68 | 2.87 | 3.03 | 3.49 | 1391000.0 | 3.32 |
| 2020-03-16 | 3.51 | 2.85 | 3.38 | 2.88 | 1004900.0 | 2.74 |
| 2020-03-13 | 3.69 | 2.86 | 3.15 | 3.67 | 1169400.0 | 3.49 |
| 2020-03-12 | 3.22 | 2.78 | 3.0 | 2.85 | 1311100.0 | 2.71 |
| 2020-03-11 | 3.59 | 3.24 | 3.57 | 3.28 | 861000.0 | 3.12 |
| 2020-03-10 | 3.61 | 3.26 | 3.38 | 3.6 | 773500.0 | 3.42 |
| 2020-03-09 | 3.68 | 3.16 | 3.54 | 3.17 | 574000.0 | 3.01 |
| 2020-03-06 | 4.28 | 3.96 | 4.18 | 4.02 | 794600.0 | 3.82 |
| 2020-03-05 | 4.58 | 4.29 | 4.48 | 4.35 | 1303900.0 | 4.13 |
| 2020-03-04 | 4.64 | 4.47 | 4.61 | 4.55 | 558100.0 | 4.32 |
| 2020-03-03 | 4.81 | 4.43 | 4.58 | 4.54 | 1147600.0 | 4.31 |
| 2020-03-02 | 4.66 | 4.41 | 4.63 | 4.61 | 1282200.0 | 4.38 |
| 2020-02-28 | 4.75 | 4.48 | 4.53 | 4.61 | 1036300.0 | 4.38 |
| 2020-02-27 | 4.95 | 4.67 | 4.91 | 4.7 | 1879600.0 | 4.47 |
| 2020-02-26 | 5.37 | 5.04 | 5.37 | 5.05 | 526800.0 | 4.8 |
| 2020-02-25 | 5.69 | 5.32 | 5.64 | 5.34 | 2772700.0 | 5.07 |
| 2020-02-24 | 5.79 | 5.29 | 5.42 | 5.62 | 992800.0 | 5.34 |
| 2020-02-21 | 5.73 | 5.37 | 5.69 | 5.68 | 839600.0 | 5.4 |
| 2020-02-20 | 6.03 | 5.73 | 5.98 | 5.73 | 590900.0 | 5.45 |
| 2020-02-19 | 6.13 | 5.92 | 6.03 | 6.04 | 511700.0 | 5.74 |
| 2020-02-18 | 6.05 | 5.92 | 6.01 | 5.99 | 523300.0 | 5.69 |