| 名前 | TimkenSteel Corporation Common Shares |
| ティッカー | TMST |
| 国 | United States |
| 上場年 | 2014.0 |
| セクター | Basic Industries |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.94 | 5.62 | 5.83 | 5.75 | 432900.0 | 5.75 |
| 2021-02-12 | 5.82 | 5.56 | 5.66 | 5.7 | 189700.0 | 5.7 |
| 2021-02-11 | 5.78 | 5.52 | 5.58 | 5.68 | 216500.0 | 5.68 |
| 2021-02-10 | 5.7 | 5.42 | 5.7 | 5.59 | 325000.0 | 5.59 |
| 2021-02-09 | 5.68 | 5.32 | 5.46 | 5.64 | 331600.0 | 5.64 |
| 2021-02-08 | 5.6 | 5.27 | 5.31 | 5.51 | 253200.0 | 5.51 |
| 2021-02-05 | 5.49 | 5.15 | 5.49 | 5.23 | 298400.0 | 5.23 |
| 2021-02-04 | 5.57 | 5.08 | 5.1 | 5.49 | 460000.0 | 5.49 |
| 2021-02-03 | 5.15 | 4.92 | 4.94 | 5.12 | 350300.0 | 5.12 |
| 2021-02-02 | 5.15 | 4.82 | 5.0 | 4.93 | 325000.0 | 4.93 |
| 2021-02-01 | 5.18 | 4.9 | 5.16 | 4.99 | 336400.0 | 4.99 |
| 2021-01-29 | 5.21 | 4.81 | 5.13 | 5.03 | 598300.0 | 5.03 |
| 2021-01-28 | 5.06 | 4.78 | 4.94 | 4.99 | 550800.0 | 4.99 |
| 2021-01-27 | 5.21 | 4.82 | 5.05 | 4.94 | 562900.0 | 4.94 |
| 2021-01-26 | 5.38 | 5.16 | 5.37 | 5.23 | 173300.0 | 5.23 |
| 2021-01-25 | 5.34 | 5.07 | 5.28 | 5.23 | 295200.0 | 5.23 |
| 2021-01-22 | 5.33 | 5.01 | 5.15 | 5.33 | 317500.0 | 5.33 |
| 2021-01-21 | 5.38 | 5.16 | 5.35 | 5.27 | 261200.0 | 5.27 |
| 2021-01-20 | 5.55 | 5.04 | 5.39 | 5.41 | 520800.0 | 5.41 |
| 2021-01-19 | 5.84 | 5.28 | 5.74 | 5.36 | 1139000.0 | 5.36 |
| 2021-01-15 | 5.83 | 5.47 | 5.59 | 5.65 | 425000.0 | 5.65 |
| 2021-01-14 | 6.02 | 5.56 | 5.56 | 5.78 | 560800.0 | 5.78 |
| 2021-01-13 | 5.73 | 5.48 | 5.73 | 5.48 | 283600.0 | 5.48 |
| 2021-01-12 | 5.8 | 5.53 | 5.63 | 5.72 | 322900.0 | 5.72 |
| 2021-01-11 | 5.67 | 5.34 | 5.36 | 5.58 | 307200.0 | 5.58 |
| 2021-01-08 | 5.69 | 5.4 | 5.67 | 5.69 | 296900.0 | 5.69 |
| 2021-01-07 | 5.75 | 5.35 | 5.61 | 5.64 | 413100.0 | 5.64 |
| 2021-01-06 | 5.75 | 5.35 | 5.41 | 5.56 | 1032400.0 | 5.56 |
| 2021-01-05 | 5.32 | 4.9 | 4.92 | 5.17 | 552300.0 | 5.17 |
| 2021-01-04 | 4.87 | 4.66 | 4.81 | 4.84 | 208600.0 | 4.84 |
| 2020-12-31 | 4.85 | 4.67 | 4.79 | 4.67 | 217500.0 | 4.67 |
| 2020-12-30 | 4.9 | 4.67 | 4.67 | 4.79 | 241700.0 | 4.79 |
| 2020-12-29 | 4.7 | 4.53 | 4.66 | 4.67 | 196000.0 | 4.67 |
| 2020-12-28 | 4.93 | 4.6 | 4.9 | 4.65 | 432300.0 | 4.65 |
| 2020-12-24 | 5.0 | 4.78 | 4.96 | 4.82 | 92600.0 | 4.82 |
| 2020-12-23 | 4.98 | 4.81 | 4.84 | 4.94 | 184500.0 | 4.94 |
| 2020-12-22 | 4.77 | 4.53 | 4.62 | 4.76 | 246500.0 | 4.76 |
| 2020-12-21 | 4.8 | 4.58 | 4.8 | 4.67 | 344600.0 | 4.67 |
| 2020-12-18 | 5.06 | 4.76 | 5.06 | 4.83 | 764300.0 | 4.83 |
| 2020-12-17 | 5.09 | 4.81 | 5.07 | 5.07 | 221200.0 | 5.07 |
| 2020-12-16 | 5.07 | 4.89 | 5.03 | 5.0 | 274800.0 | 5.0 |
| 2020-12-15 | 5.11 | 4.8 | 4.94 | 5.03 | 220500.0 | 5.03 |
| 2020-12-14 | 5.64 | 4.81 | 5.57 | 4.83 | 545600.0 | 4.83 |
| 2020-12-11 | 5.63 | 5.28 | 5.6 | 5.5 | 310100.0 | 5.5 |
| 2020-12-10 | 5.72 | 5.32 | 5.49 | 5.64 | 350200.0 | 5.64 |
| 2020-12-09 | 5.77 | 5.45 | 5.65 | 5.48 | 469400.0 | 5.48 |
| 2020-12-08 | 6.25 | 5.4 | 6.04 | 5.54 | 1213900.0 | 5.54 |
| 2020-12-07 | 6.57 | 5.92 | 6.0 | 6.52 | 319000.0 | 6.52 |
| 2020-12-04 | 6.06 | 5.14 | 5.14 | 6.01 | 707100.0 | 6.01 |
| 2020-12-03 | 5.25 | 5.04 | 5.25 | 5.09 | 90100.0 | 5.09 |
| 2020-12-02 | 5.25 | 4.97 | 5.04 | 5.18 | 407500.0 | 5.18 |
| 2020-12-01 | 5.18 | 4.85 | 4.86 | 5.0 | 164800.0 | 5.0 |
| 2020-11-30 | 4.97 | 4.64 | 4.88 | 4.71 | 225200.0 | 4.71 |
| 2020-11-27 | 5.2 | 4.85 | 5.2 | 4.91 | 184200.0 | 4.91 |
| 2020-11-25 | 5.29 | 4.71 | 4.86 | 5.1 | 259600.0 | 5.1 |
| 2020-11-24 | 5.2 | 4.82 | 4.85 | 5.03 | 439900.0 | 5.03 |
| 2020-11-23 | 4.79 | 4.53 | 4.58 | 4.78 | 209800.0 | 4.78 |
| 2020-11-20 | 4.57 | 4.26 | 4.45 | 4.47 | 207100.0 | 4.47 |
| 2020-11-19 | 4.51 | 4.35 | 4.35 | 4.51 | 94700.0 | 4.51 |
| 2020-11-18 | 4.53 | 4.3 | 4.3 | 4.4 | 159900.0 | 4.4 |
| 2020-11-17 | 4.57 | 4.38 | 4.53 | 4.4 | 267000.0 | 4.4 |
| 2020-11-16 | 4.67 | 4.47 | 4.65 | 4.58 | 200000.0 | 4.58 |
| 2020-11-13 | 4.61 | 4.27 | 4.32 | 4.48 | 160000.0 | 4.48 |
| 2020-11-12 | 4.58 | 4.22 | 4.48 | 4.27 | 173000.0 | 4.27 |
| 2020-11-11 | 4.89 | 4.46 | 4.88 | 4.5 | 244900.0 | 4.5 |
| 2020-11-10 | 5.16 | 4.35 | 4.42 | 5.01 | 631200.0 | 5.01 |
| 2020-11-09 | 4.86 | 4.22 | 4.7 | 4.3 | 324200.0 | 4.3 |
| 2020-11-06 | 4.38 | 4.15 | 4.29 | 4.18 | 100000.0 | 4.18 |
| 2020-11-05 | 4.46 | 4.07 | 4.07 | 4.3 | 180000.0 | 4.3 |
| 2020-11-04 | 4.39 | 3.97 | 4.33 | 4.01 | 184700.0 | 4.01 |
| 2020-11-03 | 4.64 | 4.23 | 4.54 | 4.39 | 329700.0 | 4.39 |
| 2020-11-02 | 4.71 | 4.0 | 4.01 | 4.59 | 492800.0 | 4.59 |
| 2020-10-30 | 3.96 | 3.65 | 3.72 | 3.87 | 226900.0 | 3.87 |
| 2020-10-29 | 3.9 | 3.71 | 3.72 | 3.84 | 132500.0 | 3.84 |
| 2020-10-28 | 3.83 | 3.67 | 3.8 | 3.8 | 234200.0 | 3.8 |
| 2020-10-27 | 3.91 | 3.82 | 3.83 | 3.86 | 89500.0 | 3.86 |
| 2020-10-26 | 4.03 | 3.84 | 4.01 | 3.9 | 164000.0 | 3.9 |
| 2020-10-23 | 4.26 | 4.11 | 4.12 | 4.12 | 113300.0 | 4.12 |
| 2020-10-22 | 4.11 | 3.96 | 4.02 | 4.08 | 144500.0 | 4.08 |
| 2020-10-21 | 4.13 | 3.95 | 4.08 | 4.04 | 112300.0 | 4.04 |
| 2020-10-20 | 4.27 | 4.04 | 4.1 | 4.09 | 106500.0 | 4.09 |
| 2020-10-19 | 4.36 | 4.05 | 4.15 | 4.06 | 164900.0 | 4.06 |
| 2020-10-16 | 4.17 | 3.88 | 3.88 | 4.14 | 189000.0 | 4.14 |
| 2020-10-15 | 3.91 | 3.63 | 3.71 | 3.89 | 188500.0 | 3.89 |
| 2020-10-14 | 3.79 | 3.68 | 3.75 | 3.74 | 174800.0 | 3.74 |
| 2020-10-13 | 3.86 | 3.72 | 3.78 | 3.77 | 163100.0 | 3.77 |
| 2020-10-12 | 3.87 | 3.78 | 3.85 | 3.83 | 160000.0 | 3.83 |
| 2020-10-09 | 4.08 | 3.83 | 3.93 | 3.89 | 155000.0 | 3.89 |
| 2020-10-08 | 4.07 | 3.92 | 3.99 | 3.96 | 204400.0 | 3.96 |
| 2020-10-07 | 4.07 | 3.79 | 3.79 | 3.93 | 317900.0 | 3.93 |
| 2020-10-06 | 4.01 | 3.72 | 3.93 | 3.72 | 200900.0 | 3.72 |
| 2020-10-05 | 4.02 | 3.81 | 3.81 | 3.83 | 228200.0 | 3.83 |
| 2020-10-02 | 3.83 | 3.53 | 3.56 | 3.76 | 179300.0 | 3.76 |
| 2020-10-01 | 3.72 | 3.49 | 3.56 | 3.68 | 218100.0 | 3.68 |
| 2020-09-30 | 3.68 | 3.51 | 3.57 | 3.55 | 253800.0 | 3.55 |
| 2020-09-29 | 3.7 | 3.48 | 3.7 | 3.53 | 498000.0 | 3.53 |
| 2020-09-28 | 3.79 | 3.55 | 3.61 | 3.72 | 280200.0 | 3.72 |
| 2020-09-25 | 3.6 | 3.45 | 3.46 | 3.54 | 239100.0 | 3.54 |
| 2020-09-24 | 3.64 | 3.46 | 3.61 | 3.49 | 193900.0 | 3.49 |
| 2020-09-23 | 3.75 | 3.6 | 3.64 | 3.61 | 261400.0 | 3.61 |
| 2020-09-22 | 3.8 | 3.57 | 3.8 | 3.71 | 253300.0 | 3.71 |
| 2020-09-21 | 3.8 | 3.56 | 3.66 | 3.77 | 320400.0 | 3.77 |
| 2020-09-18 | 4.03 | 3.65 | 3.74 | 3.82 | 1018400.0 | 3.82 |
| 2020-09-17 | 3.81 | 3.48 | 3.61 | 3.75 | 325400.0 | 3.75 |
| 2020-09-16 | 3.8 | 3.61 | 3.7 | 3.66 | 308500.0 | 3.66 |
| 2020-09-15 | 3.69 | 3.48 | 3.53 | 3.58 | 205500.0 | 3.58 |
| 2020-09-14 | 3.58 | 3.48 | 3.58 | 3.49 | 152500.0 | 3.49 |
| 2020-09-11 | 3.6 | 3.46 | 3.55 | 3.54 | 229800.0 | 3.54 |
| 2020-09-10 | 3.67 | 3.56 | 3.65 | 3.58 | 167800.0 | 3.58 |
| 2020-09-09 | 3.74 | 3.6 | 3.74 | 3.65 | 215900.0 | 3.65 |
| 2020-09-08 | 3.89 | 3.58 | 3.67 | 3.73 | 260400.0 | 3.73 |
| 2020-09-04 | 3.94 | 3.68 | 3.88 | 3.69 | 316100.0 | 3.69 |
| 2020-09-03 | 3.87 | 3.65 | 3.82 | 3.79 | 191100.0 | 3.79 |
| 2020-09-02 | 3.97 | 3.85 | 3.9 | 3.86 | 149000.0 | 3.86 |
| 2020-09-01 | 3.92 | 3.72 | 3.76 | 3.91 | 88900.0 | 3.91 |
| 2020-08-31 | 4.0 | 3.76 | 3.96 | 3.77 | 202400.0 | 3.77 |
| 2020-08-28 | 3.95 | 3.72 | 3.83 | 3.93 | 157200.0 | 3.93 |
| 2020-08-27 | 4.01 | 3.75 | 3.97 | 3.85 | 129000.0 | 3.85 |
| 2020-08-26 | 4.04 | 3.9 | 3.98 | 3.94 | 140300.0 | 3.94 |
| 2020-08-25 | 4.11 | 3.98 | 4.07 | 4.0 | 149100.0 | 4.0 |
| 2020-08-24 | 4.01 | 3.85 | 3.92 | 4.0 | 176400.0 | 4.0 |
| 2020-08-21 | 4.18 | 3.86 | 4.17 | 3.94 | 248900.0 | 3.94 |
| 2020-08-20 | 4.28 | 4.05 | 4.12 | 4.27 | 107500.0 | 4.27 |
| 2020-08-19 | 4.38 | 4.19 | 4.25 | 4.23 | 183500.0 | 4.23 |
| 2020-08-18 | 4.4 | 4.25 | 4.36 | 4.27 | 147700.0 | 4.27 |
| 2020-08-17 | 4.46 | 4.36 | 4.37 | 4.39 | 197600.0 | 4.39 |
| 2020-08-14 | 4.5 | 4.3 | 4.33 | 4.32 | 195200.0 | 4.32 |
| 2020-08-13 | 4.7 | 4.37 | 4.58 | 4.4 | 138900.0 | 4.4 |
| 2020-08-12 | 4.7 | 4.25 | 4.25 | 4.67 | 335000.0 | 4.67 |
| 2020-08-11 | 4.98 | 4.21 | 4.72 | 4.28 | 657400.0 | 4.28 |
| 2020-08-10 | 4.69 | 4.17 | 4.21 | 4.65 | 413600.0 | 4.65 |
| 2020-08-07 | 4.18 | 3.8 | 3.8 | 4.15 | 342000.0 | 4.15 |
| 2020-08-06 | 4.06 | 3.76 | 4.06 | 3.81 | 230800.0 | 3.81 |
| 2020-08-05 | 4.05 | 3.82 | 3.84 | 4.04 | 204900.0 | 4.04 |
| 2020-08-04 | 3.81 | 3.66 | 3.66 | 3.79 | 211900.0 | 3.79 |
| 2020-08-03 | 3.75 | 3.58 | 3.69 | 3.68 | 177600.0 | 3.68 |
| 2020-07-31 | 3.82 | 3.5 | 3.72 | 3.67 | 1423100.0 | 3.67 |
| 2020-07-30 | 3.84 | 3.63 | 3.72 | 3.79 | 321900.0 | 3.79 |
| 2020-07-29 | 3.99 | 3.71 | 3.76 | 3.96 | 148800.0 | 3.96 |
| 2020-07-28 | 3.8 | 3.66 | 3.75 | 3.74 | 125300.0 | 3.74 |
| 2020-07-27 | 3.8 | 3.62 | 3.62 | 3.77 | 211600.0 | 3.77 |
| 2020-07-24 | 3.77 | 3.62 | 3.62 | 3.65 | 177000.0 | 3.65 |
| 2020-07-23 | 3.78 | 3.61 | 3.61 | 3.65 | 212100.0 | 3.65 |
| 2020-07-22 | 3.77 | 3.56 | 3.61 | 3.65 | 178600.0 | 3.65 |
| 2020-07-21 | 3.86 | 3.62 | 3.71 | 3.65 | 285500.0 | 3.65 |
| 2020-07-20 | 3.82 | 3.62 | 3.77 | 3.63 | 276700.0 | 3.63 |
| 2020-07-17 | 3.9 | 3.8 | 3.81 | 3.82 | 175600.0 | 3.82 |
| 2020-07-16 | 3.89 | 3.76 | 3.84 | 3.81 | 163700.0 | 3.81 |
| 2020-07-15 | 4.02 | 3.8 | 3.91 | 3.9 | 268700.0 | 3.9 |
| 2020-07-14 | 3.82 | 3.56 | 3.71 | 3.74 | 181100.0 | 3.74 |
| 2020-07-13 | 3.98 | 3.65 | 3.9 | 3.67 | 227100.0 | 3.67 |
| 2020-07-10 | 3.85 | 3.55 | 3.58 | 3.85 | 205000.0 | 3.85 |
| 2020-07-09 | 3.82 | 3.58 | 3.79 | 3.59 | 203600.0 | 3.59 |
| 2020-07-08 | 3.77 | 3.6 | 3.68 | 3.7 | 176800.0 | 3.7 |
| 2020-07-07 | 3.82 | 3.64 | 3.78 | 3.7 | 240400.0 | 3.7 |
| 2020-07-06 | 3.92 | 3.76 | 3.88 | 3.88 | 161600.0 | 3.88 |
| 2020-07-02 | 3.95 | 3.74 | 3.89 | 3.77 | 205900.0 | 3.77 |
| 2020-07-01 | 3.9 | 3.64 | 3.87 | 3.77 | 223000.0 | 3.77 |
| 2020-06-30 | 3.93 | 3.78 | 3.9 | 3.89 | 560700.0 | 3.89 |
| 2020-06-29 | 4.14 | 3.79 | 3.8 | 3.9 | 362900.0 | 3.9 |
| 2020-06-26 | 3.94 | 3.51 | 3.84 | 3.7 | 792300.0 | 3.7 |
| 2020-06-25 | 3.91 | 3.7 | 3.83 | 3.89 | 233600.0 | 3.89 |
| 2020-06-24 | 4.03 | 3.76 | 4.02 | 3.8 | 300600.0 | 3.8 |
| 2020-06-23 | 4.32 | 4.04 | 4.18 | 4.1 | 219500.0 | 4.1 |
| 2020-06-22 | 4.51 | 4.04 | 4.43 | 4.09 | 260000.0 | 4.09 |
| 2020-06-19 | 4.6 | 4.33 | 4.49 | 4.52 | 982000.0 | 4.52 |
| 2020-06-18 | 4.47 | 4.16 | 4.17 | 4.39 | 346700.0 | 4.39 |
| 2020-06-17 | 4.46 | 4.24 | 4.34 | 4.26 | 186400.0 | 4.26 |
| 2020-06-16 | 4.63 | 4.31 | 4.61 | 4.44 | 394100.0 | 4.44 |
| 2020-06-15 | 4.46 | 3.8 | 3.8 | 4.32 | 473400.0 | 4.32 |
| 2020-06-12 | 4.07 | 3.7 | 3.77 | 3.83 | 404700.0 | 3.83 |
| 2020-06-11 | 4.25 | 3.56 | 4.13 | 3.57 | 524900.0 | 3.57 |
| 2020-06-10 | 4.74 | 4.36 | 4.74 | 4.39 | 286000.0 | 4.39 |
| 2020-06-09 | 4.82 | 4.3 | 4.63 | 4.82 | 404800.0 | 4.82 |
| 2020-06-08 | 4.82 | 4.06 | 4.13 | 4.79 | 516900.0 | 4.79 |
| 2020-06-05 | 4.62 | 3.98 | 4.3 | 4.1 | 667800.0 | 4.1 |
| 2020-06-04 | 4.43 | 3.87 | 3.92 | 4.43 | 456800.0 | 4.43 |
| 2020-06-03 | 4.06 | 3.78 | 3.93 | 3.96 | 299800.0 | 3.96 |
| 2020-06-02 | 3.87 | 3.67 | 3.73 | 3.81 | 294600.0 | 3.81 |
| 2020-06-01 | 3.82 | 3.54 | 3.54 | 3.68 | 330000.0 | 3.68 |
| 2020-05-29 | 3.7 | 3.36 | 3.64 | 3.5 | 698000.0 | 3.5 |
| 2020-05-28 | 4.17 | 3.71 | 4.17 | 3.72 | 499700.0 | 3.72 |
| 2020-05-27 | 4.09 | 3.54 | 3.58 | 4.08 | 436400.0 | 4.08 |
| 2020-05-26 | 3.49 | 3.16 | 3.2 | 3.47 | 546500.0 | 3.47 |
| 2020-05-22 | 3.09 | 2.84 | 2.99 | 3.08 | 179500.0 | 3.08 |
| 2020-05-21 | 3.09 | 2.92 | 3.04 | 2.94 | 298500.0 | 2.94 |
| 2020-05-20 | 3.2 | 2.97 | 3.12 | 3.0 | 350500.0 | 3.0 |
| 2020-05-19 | 3.16 | 2.97 | 3.03 | 3.04 | 500500.0 | 3.04 |
| 2020-05-18 | 3.18 | 2.9 | 2.95 | 3.06 | 728200.0 | 3.06 |
| 2020-05-15 | 2.89 | 2.69 | 2.81 | 2.87 | 392500.0 | 2.87 |
| 2020-05-14 | 2.9 | 2.53 | 2.65 | 2.74 | 362600.0 | 2.74 |
| 2020-05-13 | 2.99 | 2.64 | 2.99 | 2.74 | 369800.0 | 2.74 |
| 2020-05-12 | 3.15 | 2.99 | 3.03 | 3.03 | 447600.0 | 3.03 |
| 2020-05-11 | 3.17 | 2.92 | 3.07 | 3.09 | 483000.0 | 3.09 |
| 2020-05-08 | 3.14 | 2.56 | 2.68 | 3.12 | 1052200.0 | 3.12 |
| 2020-05-07 | 2.56 | 2.39 | 2.49 | 2.49 | 511100.0 | 2.49 |
| 2020-05-06 | 2.48 | 2.31 | 2.45 | 2.4 | 360700.0 | 2.4 |
| 2020-05-05 | 2.72 | 2.43 | 2.66 | 2.44 | 353400.0 | 2.44 |
| 2020-05-04 | 2.62 | 2.41 | 2.52 | 2.56 | 633100.0 | 2.56 |
| 2020-05-01 | 2.65 | 2.4 | 2.51 | 2.6 | 367600.0 | 2.6 |
| 2020-04-30 | 2.85 | 2.55 | 2.85 | 2.6 | 429300.0 | 2.6 |
| 2020-04-29 | 2.85 | 2.63 | 2.64 | 2.82 | 540800.0 | 2.82 |
| 2020-04-28 | 2.74 | 2.43 | 2.7 | 2.55 | 428400.0 | 2.55 |
| 2020-04-27 | 2.7 | 2.42 | 2.49 | 2.6 | 381800.0 | 2.6 |
| 2020-04-24 | 2.53 | 2.21 | 2.47 | 2.36 | 359800.0 | 2.36 |
| 2020-04-23 | 2.56 | 2.16 | 2.25 | 2.47 | 508900.0 | 2.47 |
| 2020-04-22 | 2.49 | 2.22 | 2.48 | 2.26 | 464300.0 | 2.26 |
| 2020-04-21 | 2.59 | 2.31 | 2.48 | 2.41 | 519000.0 | 2.41 |
| 2020-04-20 | 2.75 | 2.34 | 2.75 | 2.46 | 741200.0 | 2.46 |
| 2020-04-17 | 2.94 | 2.76 | 2.94 | 2.78 | 571200.0 | 2.78 |
| 2020-04-16 | 3.09 | 2.75 | 3.04 | 2.78 | 500600.0 | 2.78 |
| 2020-04-15 | 3.23 | 2.94 | 3.2 | 2.95 | 264100.0 | 2.95 |
| 2020-04-14 | 3.42 | 3.22 | 3.37 | 3.28 | 188300.0 | 3.28 |
| 2020-04-13 | 3.46 | 3.25 | 3.37 | 3.3 | 239900.0 | 3.3 |
| 2020-04-09 | 3.4 | 3.16 | 3.31 | 3.37 | 317900.0 | 3.37 |
| 2020-04-08 | 3.42 | 3.13 | 3.27 | 3.28 | 315200.0 | 3.28 |
| 2020-04-07 | 3.46 | 3.07 | 3.45 | 3.2 | 351900.0 | 3.2 |
| 2020-04-06 | 3.44 | 3.04 | 3.08 | 3.41 | 718000.0 | 3.41 |
| 2020-04-03 | 3.15 | 2.78 | 3.05 | 2.83 | 356600.0 | 2.83 |
| 2020-04-02 | 3.32 | 3.01 | 3.02 | 3.14 | 216900.0 | 3.14 |
| 2020-04-01 | 3.28 | 2.88 | 3.05 | 3.09 | 347500.0 | 3.09 |
| 2020-03-31 | 3.36 | 3.01 | 3.14 | 3.23 | 321100.0 | 3.23 |
| 2020-03-30 | 3.38 | 2.8 | 3.31 | 3.17 | 504500.0 | 3.17 |
| 2020-03-27 | 3.59 | 3.33 | 3.56 | 3.37 | 257300.0 | 3.37 |
| 2020-03-26 | 3.77 | 3.37 | 3.61 | 3.76 | 375100.0 | 3.76 |
| 2020-03-25 | 3.75 | 3.4 | 3.75 | 3.46 | 351000.0 | 3.46 |
| 2020-03-24 | 3.99 | 3.69 | 3.95 | 3.85 | 377500.0 | 3.85 |
| 2020-03-23 | 3.77 | 3.39 | 3.42 | 3.68 | 362600.0 | 3.68 |
| 2020-03-20 | 3.73 | 3.25 | 3.49 | 3.4 | 876400.0 | 3.4 |
| 2020-03-19 | 3.65 | 3.2 | 3.35 | 3.29 | 441400.0 | 3.29 |
| 2020-03-18 | 3.7 | 3.2 | 3.5 | 3.32 | 308900.0 | 3.32 |
| 2020-03-17 | 3.77 | 3.47 | 3.71 | 3.63 | 518200.0 | 3.63 |
| 2020-03-16 | 3.8 | 3.39 | 3.39 | 3.52 | 484000.0 | 3.52 |
| 2020-03-13 | 4.15 | 3.55 | 3.73 | 3.78 | 477000.0 | 3.78 |
| 2020-03-12 | 3.86 | 3.44 | 3.8 | 3.46 | 669800.0 | 3.46 |
| 2020-03-11 | 4.12 | 3.69 | 3.97 | 3.88 | 702800.0 | 3.88 |
| 2020-03-10 | 4.37 | 3.97 | 4.27 | 4.06 | 520100.0 | 4.06 |
| 2020-03-09 | 4.73 | 3.92 | 4.52 | 3.94 | 673000.0 | 3.94 |
| 2020-03-06 | 5.34 | 5.0 | 5.04 | 5.06 | 312200.0 | 5.06 |
| 2020-03-05 | 5.36 | 5.17 | 5.3 | 5.29 | 239800.0 | 5.29 |
| 2020-03-04 | 5.49 | 5.21 | 5.33 | 5.44 | 260900.0 | 5.44 |
| 2020-03-03 | 5.46 | 5.05 | 5.33 | 5.2 | 319200.0 | 5.2 |
| 2020-03-02 | 5.37 | 4.91 | 5.22 | 5.26 | 318900.0 | 5.26 |
| 2020-02-28 | 5.27 | 4.91 | 5.0 | 5.07 | 435600.0 | 5.07 |
| 2020-02-27 | 5.45 | 5.0 | 5.1 | 5.08 | 391900.0 | 5.08 |
| 2020-02-26 | 5.47 | 5.14 | 5.3 | 5.28 | 252100.0 | 5.28 |
| 2020-02-25 | 5.59 | 5.25 | 5.52 | 5.31 | 252600.0 | 5.31 |
| 2020-02-24 | 5.59 | 5.16 | 5.35 | 5.56 | 223300.0 | 5.56 |
| 2020-02-21 | 5.57 | 5.05 | 5.5 | 5.42 | 338500.0 | 5.42 |
| 2020-02-20 | 5.96 | 5.56 | 5.84 | 5.62 | 192100.0 | 5.62 |
| 2020-02-19 | 5.86 | 5.7 | 5.7 | 5.76 | 127900.0 | 5.76 |
| 2020-02-18 | 5.84 | 5.56 | 5.78 | 5.67 | 124100.0 | 5.67 |