| 名前 | Triumph Group Inc. Common Stock |
| ティッカー | TGI |
| 国 | United States |
| 上場年 | 1996.0 |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 15.26 | 14.6 | 15.01 | 14.81 | 942900.0 | 14.81 |
| 2021-02-12 | 15.23 | 14.41 | 14.76 | 14.98 | 1132900.0 | 14.98 |
| 2021-02-11 | 15.9 | 14.23 | 14.36 | 15.18 | 2929000.0 | 15.18 |
| 2021-02-10 | 14.19 | 13.73 | 14.06 | 14.02 | 746900.0 | 14.02 |
| 2021-02-09 | 14.4 | 13.89 | 14.25 | 14.0 | 1303500.0 | 14.0 |
| 2021-02-08 | 14.62 | 13.82 | 14.11 | 14.35 | 1853900.0 | 14.35 |
| 2021-02-05 | 14.09 | 13.47 | 14.04 | 13.81 | 1531200.0 | 13.81 |
| 2021-02-04 | 14.67 | 13.39 | 14.5 | 13.83 | 2340600.0 | 13.83 |
| 2021-02-03 | 13.78 | 11.85 | 11.9 | 13.43 | 2591800.0 | 13.43 |
| 2021-02-02 | 11.93 | 11.22 | 11.5 | 11.81 | 1034400.0 | 11.81 |
| 2021-02-01 | 11.24 | 10.53 | 11.2 | 11.24 | 691000.0 | 11.24 |
| 2021-01-29 | 11.51 | 10.71 | 11.24 | 10.83 | 2330000.0 | 10.83 |
| 2021-01-28 | 11.46 | 11.04 | 11.15 | 11.3 | 880500.0 | 11.3 |
| 2021-01-27 | 11.6 | 10.66 | 11.15 | 10.8 | 1183700.0 | 10.8 |
| 2021-01-26 | 12.53 | 11.61 | 12.39 | 11.61 | 1065800.0 | 11.61 |
| 2021-01-25 | 12.67 | 11.95 | 12.34 | 12.19 | 889300.0 | 12.19 |
| 2021-01-22 | 12.43 | 11.8 | 11.97 | 12.43 | 682500.0 | 12.43 |
| 2021-01-21 | 12.91 | 11.9 | 12.54 | 12.18 | 1450800.0 | 12.18 |
| 2021-01-20 | 13.32 | 12.87 | 13.11 | 13.06 | 604300.0 | 13.06 |
| 2021-01-19 | 13.22 | 12.74 | 13.03 | 13.06 | 683200.0 | 13.06 |
| 2021-01-15 | 13.09 | 12.43 | 13.02 | 12.68 | 727700.0 | 12.68 |
| 2021-01-14 | 13.84 | 13.12 | 13.16 | 13.28 | 911900.0 | 13.28 |
| 2021-01-13 | 13.42 | 12.68 | 13.42 | 13.0 | 791800.0 | 13.0 |
| 2021-01-12 | 13.54 | 12.9 | 12.91 | 13.43 | 830500.0 | 13.43 |
| 2021-01-11 | 12.87 | 12.29 | 12.46 | 12.78 | 612700.0 | 12.78 |
| 2021-01-08 | 12.65 | 12.05 | 12.65 | 12.53 | 988400.0 | 12.53 |
| 2021-01-07 | 13.22 | 12.56 | 12.97 | 12.64 | 745400.0 | 12.64 |
| 2021-01-06 | 13.4 | 12.57 | 12.9 | 12.83 | 1027900.0 | 12.83 |
| 2021-01-05 | 13.2 | 11.76 | 11.87 | 12.88 | 1250700.0 | 12.88 |
| 2021-01-04 | 12.65 | 11.7 | 12.65 | 11.74 | 762600.0 | 11.74 |
| 2020-12-31 | 12.89 | 12.41 | 12.57 | 12.56 | 516700.0 | 12.56 |
| 2020-12-30 | 12.88 | 12.16 | 12.16 | 12.64 | 620500.0 | 12.64 |
| 2020-12-29 | 12.65 | 12.14 | 12.59 | 12.26 | 634500.0 | 12.26 |
| 2020-12-28 | 12.81 | 12.33 | 12.53 | 12.38 | 600100.0 | 12.38 |
| 2020-12-24 | 12.78 | 12.19 | 12.78 | 12.4 | 467200.0 | 12.4 |
| 2020-12-23 | 13.17 | 12.33 | 12.53 | 12.77 | 1126800.0 | 12.77 |
| 2020-12-22 | 12.91 | 12.2 | 12.81 | 12.25 | 849700.0 | 12.25 |
| 2020-12-21 | 13.01 | 12.5 | 12.64 | 12.65 | 1888600.0 | 12.65 |
| 2020-12-18 | 14.13 | 13.04 | 13.96 | 13.45 | 5279400.0 | 13.45 |
| 2020-12-17 | 14.12 | 13.62 | 14.1 | 14.04 | 922500.0 | 14.04 |
| 2020-12-16 | 14.84 | 13.88 | 14.84 | 14.08 | 858100.0 | 14.08 |
| 2020-12-15 | 14.82 | 13.65 | 14.3 | 14.74 | 925900.0 | 14.74 |
| 2020-12-14 | 14.47 | 13.68 | 14.47 | 14.1 | 1174900.0 | 14.1 |
| 2020-12-11 | 14.56 | 13.61 | 14.35 | 14.06 | 905300.0 | 14.06 |
| 2020-12-10 | 14.91 | 14.03 | 14.34 | 14.14 | 1104100.0 | 14.14 |
| 2020-12-09 | 15.82 | 14.09 | 15.75 | 14.62 | 1445600.0 | 14.62 |
| 2020-12-08 | 15.5 | 14.86 | 15.02 | 15.39 | 861700.0 | 15.39 |
| 2020-12-07 | 16.4 | 15.02 | 16.05 | 15.19 | 1164200.0 | 15.19 |
| 2020-12-04 | 16.17 | 15.15 | 15.16 | 15.95 | 1484000.0 | 15.95 |
| 2020-12-03 | 15.53 | 14.1 | 14.36 | 15.07 | 1705300.0 | 15.07 |
| 2020-12-02 | 14.2 | 13.07 | 13.54 | 14.09 | 956600.0 | 14.09 |
| 2020-12-01 | 14.48 | 13.55 | 14.48 | 13.61 | 1154700.0 | 13.61 |
| 2020-11-30 | 13.79 | 12.85 | 13.48 | 13.17 | 1056700.0 | 13.17 |
| 2020-11-27 | 13.9 | 13.31 | 13.83 | 13.61 | 585200.0 | 13.61 |
| 2020-11-25 | 13.75 | 12.6 | 13.27 | 13.73 | 1410200.0 | 13.73 |
| 2020-11-24 | 14.42 | 13.08 | 13.51 | 13.55 | 2625400.0 | 13.55 |
| 2020-11-23 | 13.06 | 11.8 | 11.96 | 12.95 | 2010700.0 | 12.95 |
| 2020-11-20 | 11.59 | 11.14 | 11.39 | 11.59 | 1095900.0 | 11.59 |
| 2020-11-19 | 11.48 | 10.75 | 10.92 | 11.47 | 1294900.0 | 11.47 |
| 2020-11-18 | 12.5 | 10.96 | 12.48 | 11.06 | 2934500.0 | 11.06 |
| 2020-11-17 | 11.65 | 10.55 | 10.81 | 11.57 | 1442000.0 | 11.57 |
| 2020-11-16 | 11.1 | 10.12 | 10.3 | 11.08 | 2148600.0 | 11.08 |
| 2020-11-13 | 9.89 | 8.99 | 9.19 | 9.72 | 1788500.0 | 9.72 |
| 2020-11-12 | 9.63 | 8.87 | 8.93 | 8.97 | 1558300.0 | 8.97 |
| 2020-11-11 | 10.0 | 8.9 | 10.0 | 9.35 | 2103100.0 | 9.35 |
| 2020-11-10 | 10.03 | 8.86 | 9.0 | 9.96 | 2968500.0 | 9.96 |
| 2020-11-09 | 9.14 | 8.34 | 8.82 | 8.79 | 3063900.0 | 8.79 |
| 2020-11-06 | 7.69 | 7.37 | 7.59 | 7.6 | 1071600.0 | 7.6 |
| 2020-11-05 | 7.75 | 7.31 | 7.31 | 7.63 | 1765800.0 | 7.63 |
| 2020-11-04 | 7.5 | 7.06 | 7.32 | 7.29 | 1289400.0 | 7.29 |
| 2020-11-03 | 7.58 | 7.22 | 7.31 | 7.52 | 1307400.0 | 7.52 |
| 2020-11-02 | 7.18 | 6.71 | 6.77 | 7.11 | 1246800.0 | 7.11 |
| 2020-10-30 | 6.61 | 6.35 | 6.41 | 6.6 | 984800.0 | 6.6 |
| 2020-10-29 | 6.64 | 6.15 | 6.28 | 6.48 | 1398900.0 | 6.48 |
| 2020-10-28 | 6.6 | 6.3 | 6.55 | 6.31 | 1350500.0 | 6.31 |
| 2020-10-27 | 7.07 | 6.68 | 7.07 | 6.69 | 1227800.0 | 6.69 |
| 2020-10-26 | 7.6 | 7.03 | 7.55 | 7.15 | 1394500.0 | 7.15 |
| 2020-10-23 | 7.98 | 7.56 | 7.69 | 7.79 | 1166100.0 | 7.79 |
| 2020-10-22 | 7.57 | 7.13 | 7.13 | 7.55 | 1240800.0 | 7.55 |
| 2020-10-21 | 7.3 | 7.09 | 7.23 | 7.15 | 620800.0 | 7.15 |
| 2020-10-20 | 7.38 | 7.05 | 7.15 | 7.25 | 1333300.0 | 7.25 |
| 2020-10-19 | 7.3 | 6.76 | 6.86 | 7.0 | 1690700.0 | 7.0 |
| 2020-10-16 | 7.08 | 6.77 | 6.97 | 6.79 | 1521200.0 | 6.79 |
| 2020-10-15 | 6.97 | 6.38 | 6.57 | 6.77 | 1958700.0 | 6.77 |
| 2020-10-14 | 6.97 | 6.6 | 6.75 | 6.71 | 2131500.0 | 6.71 |
| 2020-10-13 | 7.04 | 6.65 | 6.96 | 6.7 | 1881000.0 | 6.7 |
| 2020-10-12 | 7.23 | 7.03 | 7.19 | 7.11 | 1328200.0 | 7.11 |
| 2020-10-09 | 7.53 | 7.12 | 7.41 | 7.2 | 1375900.0 | 7.2 |
| 2020-10-08 | 7.47 | 7.05 | 7.33 | 7.35 | 2567300.0 | 7.35 |
| 2020-10-07 | 7.31 | 6.86 | 6.96 | 7.12 | 1806500.0 | 7.12 |
| 2020-10-06 | 7.38 | 6.82 | 7.29 | 6.82 | 2139100.0 | 6.82 |
| 2020-10-05 | 7.6 | 7.09 | 7.39 | 7.09 | 1661600.0 | 7.09 |
| 2020-10-02 | 7.27 | 6.81 | 6.85 | 7.22 | 2465300.0 | 7.22 |
| 2020-10-01 | 7.39 | 6.62 | 6.65 | 7.2 | 2913800.0 | 7.2 |
| 2020-09-30 | 6.97 | 6.46 | 6.73 | 6.51 | 1682200.0 | 6.51 |
| 2020-09-29 | 6.99 | 6.58 | 6.99 | 6.63 | 1560100.0 | 6.63 |
| 2020-09-28 | 7.41 | 6.98 | 7.12 | 7.01 | 2333300.0 | 7.01 |
| 2020-09-25 | 6.94 | 6.38 | 6.39 | 6.85 | 2145800.0 | 6.85 |
| 2020-09-24 | 6.72 | 5.96 | 6.0 | 6.41 | 3239100.0 | 6.41 |
| 2020-09-23 | 7.05 | 6.18 | 6.81 | 6.18 | 3040800.0 | 6.18 |
| 2020-09-22 | 7.52 | 6.65 | 7.25 | 6.8 | 3806000.0 | 6.8 |
| 2020-09-21 | 8.77 | 7.08 | 8.61 | 7.31 | 5200500.0 | 7.31 |
| 2020-09-18 | 10.0 | 8.57 | 8.71 | 9.24 | 10472700.0 | 9.24 |
| 2020-09-17 | 8.66 | 7.98 | 8.12 | 8.57 | 2313600.0 | 8.57 |
| 2020-09-16 | 8.52 | 7.46 | 7.63 | 8.27 | 2401400.0 | 8.27 |
| 2020-09-15 | 7.9 | 7.3 | 7.71 | 7.6 | 1803400.0 | 7.6 |
| 2020-09-14 | 7.78 | 6.56 | 6.63 | 7.71 | 5117900.0 | 7.71 |
| 2020-09-11 | 6.67 | 6.08 | 6.2 | 6.5 | 2572300.0 | 6.5 |
| 2020-09-10 | 6.68 | 6.19 | 6.56 | 6.2 | 2919900.0 | 6.2 |
| 2020-09-09 | 6.84 | 6.32 | 6.81 | 6.55 | 2809000.0 | 6.55 |
| 2020-09-08 | 7.14 | 6.76 | 7.1 | 6.78 | 1255700.0 | 6.78 |
| 2020-09-04 | 7.37 | 6.9 | 7.27 | 7.24 | 1488500.0 | 7.24 |
| 2020-09-03 | 7.64 | 6.99 | 7.37 | 7.03 | 1584400.0 | 7.03 |
| 2020-09-02 | 7.55 | 7.17 | 7.3 | 7.3 | 941500.0 | 7.3 |
| 2020-09-01 | 7.4 | 6.85 | 6.98 | 7.22 | 1531500.0 | 7.22 |
| 2020-08-31 | 7.41 | 7.07 | 7.41 | 7.23 | 1277600.0 | 7.23 |
| 2020-08-28 | 7.49 | 7.17 | 7.29 | 7.47 | 868000.0 | 7.47 |
| 2020-08-27 | 7.55 | 7.06 | 7.13 | 7.22 | 1197600.0 | 7.22 |
| 2020-08-26 | 7.29 | 6.97 | 7.18 | 7.05 | 686300.0 | 7.05 |
| 2020-08-25 | 7.48 | 7.08 | 7.33 | 7.3 | 1015500.0 | 7.3 |
| 2020-08-24 | 7.27 | 6.63 | 6.82 | 7.26 | 1491800.0 | 7.26 |
| 2020-08-21 | 6.92 | 6.65 | 6.83 | 6.69 | 1285600.0 | 6.69 |
| 2020-08-20 | 7.03 | 6.78 | 6.95 | 6.95 | 1009500.0 | 6.95 |
| 2020-08-19 | 7.28 | 6.84 | 6.92 | 7.08 | 921100.0 | 7.08 |
| 2020-08-18 | 7.36 | 6.92 | 7.17 | 6.93 | 1260700.0 | 6.93 |
| 2020-08-17 | 7.58 | 7.13 | 7.48 | 7.18 | 1047500.0 | 7.18 |
| 2020-08-14 | 7.56 | 7.06 | 7.11 | 7.47 | 1184500.0 | 7.47 |
| 2020-08-13 | 7.57 | 7.11 | 7.31 | 7.2 | 1328200.0 | 7.2 |
| 2020-08-12 | 8.28 | 7.3 | 8.15 | 7.43 | 2472000.0 | 7.43 |
| 2020-08-11 | 9.18 | 8.35 | 8.48 | 8.47 | 2561500.0 | 8.47 |
| 2020-08-10 | 8.38 | 7.41 | 7.46 | 8.02 | 1938400.0 | 8.02 |
| 2020-08-07 | 7.48 | 6.99 | 7.07 | 7.46 | 3645700.0 | 7.46 |
| 2020-08-06 | 7.5 | 7.0 | 7.04 | 7.14 | 1705700.0 | 7.14 |
| 2020-08-05 | 7.53 | 6.37 | 6.7 | 7.22 | 4095700.0 | 7.22 |
| 2020-08-04 | 7.04 | 6.53 | 6.94 | 6.77 | 1270500.0 | 6.77 |
| 2020-08-03 | 6.94 | 6.34 | 6.75 | 6.85 | 1675100.0 | 6.85 |
| 2020-07-31 | 6.82 | 6.45 | 6.64 | 6.78 | 994800.0 | 6.78 |
| 2020-07-30 | 6.84 | 6.43 | 6.77 | 6.67 | 1074400.0 | 6.67 |
| 2020-07-29 | 7.19 | 6.75 | 7.15 | 6.95 | 949600.0 | 6.95 |
| 2020-07-28 | 7.27 | 7.03 | 7.12 | 7.09 | 769100.0 | 7.09 |
| 2020-07-27 | 7.43 | 7.14 | 7.43 | 7.24 | 712600.0 | 7.24 |
| 2020-07-24 | 7.93 | 7.35 | 7.62 | 7.43 | 844600.0 | 7.43 |
| 2020-07-23 | 8.07 | 7.48 | 7.7 | 7.77 | 1309100.0 | 7.77 |
| 2020-07-22 | 7.92 | 7.43 | 7.65 | 7.82 | 1071500.0 | 7.82 |
| 2020-07-21 | 8.12 | 7.48 | 7.55 | 7.9 | 1397100.0 | 7.9 |
| 2020-07-20 | 7.74 | 7.07 | 7.63 | 7.37 | 1379800.0 | 7.37 |
| 2020-07-17 | 7.99 | 7.45 | 7.95 | 7.66 | 1374900.0 | 7.66 |
| 2020-07-16 | 8.18 | 7.82 | 8.14 | 7.96 | 1209100.0 | 7.96 |
| 2020-07-15 | 8.64 | 8.03 | 8.46 | 8.28 | 1872200.0 | 8.28 |
| 2020-07-14 | 8.29 | 7.68 | 8.0 | 8.27 | 1491400.0 | 8.27 |
| 2020-07-13 | 8.6 | 7.93 | 8.41 | 8.09 | 1270600.0 | 8.09 |
| 2020-07-10 | 8.31 | 7.57 | 7.63 | 8.26 | 1320900.0 | 8.26 |
| 2020-07-09 | 8.5 | 7.57 | 8.5 | 7.69 | 1958500.0 | 7.69 |
| 2020-07-08 | 8.53 | 8.1 | 8.3 | 8.5 | 1263300.0 | 8.5 |
| 2020-07-07 | 8.99 | 8.35 | 8.84 | 8.43 | 1723400.0 | 8.43 |
| 2020-07-06 | 9.21 | 8.54 | 9.14 | 9.07 | 1804000.0 | 9.07 |
| 2020-07-02 | 9.39 | 8.76 | 9.13 | 8.84 | 1850900.0 | 8.84 |
| 2020-07-01 | 9.82 | 8.76 | 9.14 | 8.77 | 1948000.0 | 8.77 |
| 2020-06-30 | 9.62 | 8.8 | 9.55 | 9.01 | 2626000.0 | 9.01 |
| 2020-06-29 | 9.96 | 8.61 | 8.8 | 9.96 | 2232600.0 | 9.96 |
| 2020-06-26 | 8.57 | 8.04 | 8.45 | 8.42 | 1791100.0 | 8.42 |
| 2020-06-25 | 8.67 | 8.05 | 8.07 | 8.6 | 1302100.0 | 8.6 |
| 2020-06-24 | 8.98 | 8.01 | 8.76 | 8.42 | 2421100.0 | 8.42 |
| 2020-06-23 | 9.49 | 8.88 | 9.38 | 9.07 | 2127300.0 | 9.07 |
| 2020-06-22 | 9.75 | 9.18 | 9.57 | 9.34 | 2145300.0 | 9.34 |
| 2020-06-19 | 10.8 | 9.87 | 10.55 | 9.88 | 4331300.0 | 9.88 |
| 2020-06-18 | 10.85 | 9.67 | 9.75 | 10.31 | 1858700.0 | 10.31 |
| 2020-06-17 | 10.85 | 10.04 | 10.57 | 10.09 | 2104400.0 | 10.09 |
| 2020-06-16 | 11.43 | 10.5 | 11.18 | 10.79 | 2514000.0 | 10.79 |
| 2020-06-15 | 10.79 | 9.77 | 9.97 | 10.18 | 3629500.0 | 10.18 |
| 2020-06-12 | 10.97 | 9.52 | 10.03 | 10.91 | 5591300.0 | 10.91 |
| 2020-06-11 | 10.16 | 8.65 | 9.68 | 8.71 | 3517800.0 | 8.71 |
| 2020-06-10 | 12.28 | 10.24 | 12.26 | 10.75 | 3712400.0 | 10.75 |
| 2020-06-09 | 12.91 | 11.4 | 11.58 | 12.44 | 2691100.0 | 12.44 |
| 2020-06-08 | 14.09 | 12.27 | 12.3 | 12.72 | 3995900.0 | 12.72 |
| 2020-06-05 | 11.99 | 10.61 | 10.77 | 11.18 | 3901100.0 | 11.18 |
| 2020-06-04 | 10.08 | 9.21 | 9.41 | 9.77 | 3785800.0 | 9.77 |
| 2020-06-03 | 9.53 | 8.61 | 8.8 | 9.45 | 3714700.0 | 9.45 |
| 2020-06-02 | 9.05 | 7.68 | 7.82 | 8.53 | 5581700.0 | 8.53 |
| 2020-06-01 | 8.1 | 7.25 | 7.35 | 7.73 | 3526800.0 | 7.73 |
| 2020-05-29 | 8.99 | 7.15 | 8.75 | 7.49 | 8213100.0 | 7.49 |
| 2020-05-28 | 11.85 | 8.76 | 11.42 | 9.11 | 18053400.0 | 9.11 |
| 2020-05-27 | 8.3 | 6.71 | 6.89 | 8.18 | 4937100.0 | 8.18 |
| 2020-05-26 | 6.37 | 5.9 | 5.99 | 6.26 | 1727500.0 | 6.26 |
| 2020-05-22 | 5.7 | 5.08 | 5.7 | 5.55 | 1567800.0 | 5.55 |
| 2020-05-21 | 5.78 | 5.36 | 5.4 | 5.65 | 1021800.0 | 5.65 |
| 2020-05-20 | 5.6 | 5.31 | 5.51 | 5.5 | 1177800.0 | 5.5 |
| 2020-05-19 | 5.51 | 5.0 | 5.38 | 5.24 | 1424500.0 | 5.24 |
| 2020-05-18 | 5.54 | 5.09 | 5.24 | 5.44 | 2233700.0 | 5.44 |
| 2020-05-15 | 4.94 | 4.67 | 4.73 | 4.73 | 862600.0 | 4.73 |
| 2020-05-14 | 5.18 | 4.36 | 4.66 | 4.85 | 1751000.0 | 4.85 |
| 2020-05-13 | 5.18 | 4.7 | 5.02 | 4.87 | 1723000.0 | 4.87 |
| 2020-05-12 | 5.9 | 4.99 | 5.76 | 5.0 | 1494400.0 | 5.0 |
| 2020-05-11 | 5.75 | 5.28 | 5.75 | 5.68 | 1615100.0 | 5.68 |
| 2020-05-08 | 6.18 | 5.55 | 5.63 | 6.0 | 1929100.0 | 6.0 |
| 2020-05-07 | 5.9 | 5.01 | 5.01 | 5.42 | 2419000.0 | 5.42 |
| 2020-05-06 | 5.88 | 4.87 | 5.78 | 4.88 | 3436100.0 | 4.88 |
| 2020-05-05 | 6.74 | 5.62 | 6.4 | 5.68 | 2014200.0 | 5.68 |
| 2020-05-04 | 6.28 | 5.6 | 6.0 | 6.18 | 1778500.0 | 6.18 |
| 2020-05-01 | 6.85 | 6.01 | 6.75 | 6.31 | 2873800.0 | 6.31 |
| 2020-04-30 | 7.42 | 6.75 | 7.42 | 7.04 | 3094900.0 | 7.04 |
| 2020-04-29 | 7.82 | 6.92 | 6.99 | 7.39 | 6482600.0 | 7.39 |
| 2020-04-28 | 6.9 | 6.26 | 6.62 | 6.56 | 1487600.0 | 6.56 |
| 2020-04-27 | 6.43 | 5.53 | 5.76 | 6.31 | 1568300.0 | 6.31 |
| 2020-04-24 | 6.25 | 5.34 | 6.14 | 5.51 | 1325400.0 | 5.51 |
| 2020-04-23 | 6.18 | 5.62 | 5.79 | 6.06 | 1287800.0 | 6.06 |
| 2020-04-22 | 6.45 | 5.66 | 6.35 | 5.7 | 1091000.0 | 5.7 |
| 2020-04-21 | 6.82 | 6.0 | 6.38 | 6.08 | 1213600.0 | 6.08 |
| 2020-04-20 | 6.87 | 6.25 | 6.62 | 6.51 | 1587500.0 | 6.51 |
| 2020-04-17 | 7.75 | 6.61 | 6.69 | 7.01 | 2075100.0 | 7.01 |
| 2020-04-16 | 6.34 | 5.73 | 6.33 | 5.83 | 951500.0 | 5.83 |
| 2020-04-15 | 6.7 | 6.03 | 6.48 | 6.41 | 851900.0 | 6.41 |
| 2020-04-14 | 7.15 | 6.12 | 6.9 | 6.71 | 1436700.0 | 6.71 |
| 2020-04-13 | 7.77 | 6.38 | 7.68 | 6.49 | 990300.0 | 6.49 |
| 2020-04-09 | 8.07 | 7.45 | 7.52 | 7.56 | 1238300.0 | 7.56 |
| 2020-04-08 | 7.44 | 6.93 | 6.93 | 7.14 | 1527000.0 | 7.14 |
| 2020-04-07 | 7.97 | 6.38 | 6.38 | 6.62 | 1944300.0 | 6.62 |
| 2020-04-06 | 5.82 | 5.16 | 5.16 | 5.8 | 1089100.0 | 5.8 |
| 2020-04-03 | 5.29 | 4.47 | 5.14 | 4.69 | 870200.0 | 4.69 |
| 2020-04-02 | 5.99 | 5.06 | 5.17 | 5.14 | 914000.0 | 5.14 |
| 2020-04-01 | 6.68 | 5.01 | 6.25 | 5.16 | 1245500.0 | 5.16 |
| 2020-03-31 | 7.37 | 6.4 | 6.4 | 6.76 | 1009800.0 | 6.76 |
| 2020-03-30 | 7.13 | 6.12 | 7.12 | 6.45 | 862300.0 | 6.45 |
| 2020-03-27 | 8.01 | 7.01 | 7.97 | 7.03 | 1240100.0 | 7.03 |
| 2020-03-26 | 8.94 | 6.53 | 6.63 | 8.39 | 2143400.0 | 8.39 |
| 2020-03-25 | 7.47 | 5.57 | 5.68 | 6.37 | 2058600.0 | 6.37 |
| 2020-03-24 | 5.77 | 4.97 | 5.19 | 5.16 | 923400.0 | 5.16 |
| 2020-03-23 | 5.26 | 4.0 | 4.86 | 4.72 | 1271300.0 | 4.72 |
| 2020-03-20 | 6.95 | 4.77 | 5.01 | 4.81 | 2290900.0 | 4.81 |
| 2020-03-19 | 4.93 | 3.02 | 3.45 | 4.55 | 1857700.0 | 4.55 |
| 2020-03-18 | 4.77 | 3.19 | 4.73 | 3.43 | 2609400.0 | 3.43 |
| 2020-03-17 | 6.72 | 4.58 | 6.7 | 5.41 | 2188300.0 | 5.41 |
| 2020-03-16 | 7.75 | 6.1 | 7.75 | 6.51 | 1261600.0 | 6.51 |
| 2020-03-13 | 9.8 | 6.42 | 9.56 | 9.08 | 2537800.0 | 9.08 |
| 2020-03-12 | 11.3 | 8.27 | 11.3 | 8.81 | 1527300.0 | 8.81 |
| 2020-03-11 | 14.61 | 12.62 | 14.35 | 12.68 | 695600.0 | 12.68 |
| 2020-03-10 | 15.3 | 14.42 | 15.28 | 15.13 | 523200.0 | 15.13 |
| 2020-03-09 | 14.85 | 13.95 | 14.65 | 14.55 | 751200.0 | 14.55 |
| 2020-03-06 | 16.59 | 15.3 | 15.3 | 16.15 | 842900.0 | 16.15 |
| 2020-03-05 | 17.49 | 15.99 | 17.43 | 16.23 | 645000.0 | 16.23 |
| 2020-03-04 | 18.37 | 17.2 | 18.25 | 18.15 | 625400.0 | 18.15 |
| 2020-03-03 | 19.14 | 17.83 | 18.46 | 17.9 | 679000.0 | 17.9 |
| 2020-03-02 | 19.31 | 17.16 | 19.12 | 18.55 | 1059600.0 | 18.55 |
| 2020-02-28 | 19.01 | 17.35 | 17.8 | 19.0 | 846600.0 | 19.0 |
| 2020-02-27 | 19.67 | 18.68 | 19.66 | 18.68 | 793200.0 | 18.64 |
| 2020-02-26 | 21.48 | 20.33 | 21.2 | 20.46 | 288200.0 | 20.42 |
| 2020-02-25 | 23.11 | 20.61 | 23.0 | 20.94 | 341700.0 | 20.9 |
| 2020-02-24 | 23.3 | 22.5 | 22.99 | 22.86 | 390000.0 | 22.81 |
| 2020-02-21 | 24.21 | 23.85 | 24.1 | 24.04 | 224000.0 | 23.99 |
| 2020-02-20 | 24.46 | 23.87 | 24.0 | 24.35 | 376000.0 | 24.3 |
| 2020-02-19 | 24.47 | 23.61 | 24.28 | 24.2 | 328000.0 | 24.15 |
| 2020-02-18 | 24.52 | 23.8 | 23.8 | 24.17 | 392200.0 | 24.12 |