| 名前 | Tri Pointe Homes Inc. Common Stock |
| ティッカー | TPH |
| 国 | United States |
| 上場年 | 2013.0 |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 21.14 | 19.94 | 21.11 | 19.94 | 2140100.0 | 19.94 |
| 2021-02-12 | 21.59 | 21.09 | 21.37 | 21.19 | 1092100.0 | 21.19 |
| 2021-02-11 | 22.14 | 21.39 | 21.66 | 21.58 | 1760100.0 | 21.58 |
| 2021-02-10 | 21.83 | 20.94 | 21.52 | 21.49 | 1126500.0 | 21.49 |
| 2021-02-09 | 22.17 | 21.17 | 22.17 | 21.31 | 1682800.0 | 21.31 |
| 2021-02-08 | 22.09 | 21.29 | 21.5 | 22.06 | 1034400.0 | 22.06 |
| 2021-02-05 | 21.36 | 20.48 | 20.7 | 21.36 | 1196800.0 | 21.36 |
| 2021-02-04 | 20.66 | 20.03 | 20.36 | 20.42 | 1011900.0 | 20.42 |
| 2021-02-03 | 20.74 | 20.18 | 20.36 | 20.36 | 785400.0 | 20.36 |
| 2021-02-02 | 20.59 | 19.73 | 20.48 | 20.35 | 1262600.0 | 20.35 |
| 2021-02-01 | 20.51 | 19.61 | 20.44 | 20.4 | 1273900.0 | 20.4 |
| 2021-01-29 | 20.64 | 20.0 | 20.55 | 20.2 | 2102400.0 | 20.2 |
| 2021-01-28 | 20.9 | 20.21 | 20.65 | 20.64 | 1737500.0 | 20.64 |
| 2021-01-27 | 21.47 | 20.34 | 20.45 | 20.71 | 1725900.0 | 20.71 |
| 2021-01-26 | 21.74 | 20.62 | 21.43 | 20.95 | 1661300.0 | 20.95 |
| 2021-01-25 | 21.85 | 20.76 | 21.53 | 21.26 | 2231100.0 | 21.26 |
| 2021-01-22 | 21.35 | 20.41 | 20.92 | 21.33 | 2343300.0 | 21.33 |
| 2021-01-21 | 21.24 | 20.16 | 20.61 | 20.88 | 2873500.0 | 20.88 |
| 2021-01-20 | 20.91 | 18.38 | 18.59 | 20.63 | 4642500.0 | 20.63 |
| 2021-01-19 | 18.48 | 17.98 | 18.0 | 18.34 | 2743600.0 | 18.34 |
| 2021-01-15 | 18.11 | 17.41 | 17.47 | 17.76 | 1764700.0 | 17.76 |
| 2021-01-14 | 18.07 | 17.41 | 17.55 | 17.68 | 1589100.0 | 17.68 |
| 2021-01-13 | 18.08 | 17.45 | 17.58 | 17.47 | 1741400.0 | 17.47 |
| 2021-01-12 | 17.51 | 16.9 | 17.33 | 17.35 | 2234800.0 | 17.35 |
| 2021-01-11 | 17.5 | 16.77 | 16.9 | 17.28 | 1807400.0 | 17.28 |
| 2021-01-08 | 18.48 | 17.02 | 18.2 | 17.06 | 3490900.0 | 17.06 |
| 2021-01-07 | 19.02 | 17.28 | 17.28 | 18.98 | 3664400.0 | 18.98 |
| 2021-01-06 | 17.3 | 16.59 | 16.92 | 17.29 | 2550200.0 | 17.29 |
| 2021-01-05 | 17.28 | 16.85 | 16.9 | 17.01 | 1728500.0 | 17.01 |
| 2021-01-04 | 17.48 | 16.83 | 17.41 | 17.09 | 2219400.0 | 17.09 |
| 2020-12-31 | 17.59 | 17.23 | 17.5 | 17.25 | 1088900.0 | 17.25 |
| 2020-12-30 | 17.83 | 17.41 | 17.41 | 17.54 | 796500.0 | 17.54 |
| 2020-12-29 | 17.67 | 17.23 | 17.56 | 17.41 | 1122800.0 | 17.41 |
| 2020-12-28 | 17.95 | 17.48 | 17.95 | 17.5 | 1000800.0 | 17.5 |
| 2020-12-24 | 17.85 | 17.14 | 17.33 | 17.81 | 608800.0 | 17.81 |
| 2020-12-23 | 17.88 | 17.3 | 17.85 | 17.34 | 1331400.0 | 17.34 |
| 2020-12-22 | 17.78 | 17.36 | 17.42 | 17.72 | 1182200.0 | 17.72 |
| 2020-12-21 | 17.69 | 17.02 | 17.19 | 17.49 | 1719400.0 | 17.49 |
| 2020-12-18 | 17.99 | 17.48 | 17.96 | 17.63 | 3416400.0 | 17.63 |
| 2020-12-17 | 17.99 | 17.28 | 17.28 | 17.86 | 1705700.0 | 17.86 |
| 2020-12-16 | 17.3 | 16.91 | 17.25 | 17.09 | 1699100.0 | 17.09 |
| 2020-12-15 | 17.17 | 16.76 | 16.93 | 17.11 | 1686000.0 | 17.11 |
| 2020-12-14 | 17.17 | 16.8 | 17.06 | 16.81 | 1240700.0 | 16.81 |
| 2020-12-11 | 17.09 | 16.76 | 16.91 | 16.86 | 1236700.0 | 16.86 |
| 2020-12-10 | 17.09 | 16.71 | 16.8 | 16.98 | 958800.0 | 16.98 |
| 2020-12-09 | 17.24 | 16.83 | 17.06 | 16.91 | 1172700.0 | 16.91 |
| 2020-12-08 | 17.52 | 16.88 | 17.26 | 17.04 | 1717400.0 | 17.04 |
| 2020-12-07 | 17.58 | 16.83 | 17.15 | 17.52 | 1204600.0 | 17.52 |
| 2020-12-04 | 17.37 | 16.92 | 17.36 | 17.21 | 1184300.0 | 17.21 |
| 2020-12-03 | 17.46 | 16.67 | 16.76 | 17.34 | 1380800.0 | 17.34 |
| 2020-12-02 | 17.13 | 16.65 | 17.06 | 16.65 | 1614600.0 | 16.65 |
| 2020-12-01 | 17.76 | 17.14 | 17.71 | 17.17 | 1744100.0 | 17.17 |
| 2020-11-30 | 17.96 | 17.13 | 17.79 | 17.48 | 1850000.0 | 17.48 |
| 2020-11-27 | 17.9 | 17.62 | 17.71 | 17.84 | 684000.0 | 17.84 |
| 2020-11-25 | 17.96 | 17.39 | 17.77 | 17.81 | 1142900.0 | 17.81 |
| 2020-11-24 | 18.6 | 17.6 | 18.6 | 17.66 | 1439400.0 | 17.66 |
| 2020-11-23 | 18.45 | 17.5 | 17.66 | 18.4 | 1553600.0 | 18.4 |
| 2020-11-20 | 18.34 | 17.56 | 18.1 | 17.58 | 1553900.0 | 17.58 |
| 2020-11-19 | 18.48 | 18.03 | 18.29 | 18.15 | 2482200.0 | 18.15 |
| 2020-11-18 | 18.56 | 18.01 | 18.11 | 18.21 | 2390200.0 | 18.21 |
| 2020-11-17 | 18.4 | 17.74 | 17.91 | 18.1 | 2202300.0 | 18.1 |
| 2020-11-16 | 18.16 | 17.52 | 17.77 | 18.07 | 1896400.0 | 18.07 |
| 2020-11-13 | 17.9 | 17.21 | 17.42 | 17.62 | 1576700.0 | 17.62 |
| 2020-11-12 | 17.86 | 17.02 | 17.3 | 17.24 | 2133600.0 | 17.24 |
| 2020-11-11 | 17.75 | 16.8 | 17.67 | 17.46 | 1377100.0 | 17.46 |
| 2020-11-10 | 17.45 | 16.24 | 16.46 | 17.18 | 2584400.0 | 17.18 |
| 2020-11-09 | 18.16 | 16.14 | 17.97 | 16.16 | 2138900.0 | 16.16 |
| 2020-11-06 | 18.01 | 17.08 | 18.0 | 17.12 | 1192800.0 | 17.12 |
| 2020-11-05 | 18.48 | 17.9 | 18.36 | 17.94 | 1177000.0 | 17.94 |
| 2020-11-04 | 18.22 | 16.83 | 16.83 | 18.17 | 1704700.0 | 18.17 |
| 2020-11-03 | 17.47 | 16.64 | 17.32 | 16.97 | 1414100.0 | 16.97 |
| 2020-11-02 | 17.17 | 16.64 | 16.82 | 16.96 | 1631500.0 | 16.96 |
| 2020-10-30 | 16.9 | 16.18 | 16.55 | 16.43 | 2422700.0 | 16.43 |
| 2020-10-29 | 17.25 | 16.57 | 16.95 | 16.71 | 2742100.0 | 16.71 |
| 2020-10-28 | 17.24 | 16.23 | 16.39 | 16.92 | 2260100.0 | 16.92 |
| 2020-10-27 | 17.12 | 16.82 | 17.07 | 16.83 | 2433200.0 | 16.83 |
| 2020-10-26 | 17.73 | 17.01 | 17.55 | 17.12 | 2368800.0 | 17.12 |
| 2020-10-23 | 17.95 | 17.1 | 17.7 | 17.92 | 3577700.0 | 17.92 |
| 2020-10-22 | 18.37 | 16.62 | 18.31 | 16.79 | 3702600.0 | 16.79 |
| 2020-10-21 | 19.18 | 18.02 | 19.03 | 18.12 | 2089600.0 | 18.12 |
| 2020-10-20 | 19.29 | 18.58 | 18.7 | 18.82 | 1471500.0 | 18.82 |
| 2020-10-19 | 19.33 | 18.51 | 19.26 | 18.59 | 1829500.0 | 18.59 |
| 2020-10-16 | 19.59 | 19.0 | 19.28 | 19.0 | 924300.0 | 19.0 |
| 2020-10-15 | 19.39 | 18.35 | 18.48 | 19.27 | 770000.0 | 19.27 |
| 2020-10-14 | 19.12 | 18.76 | 18.95 | 18.81 | 601900.0 | 18.81 |
| 2020-10-13 | 19.14 | 18.45 | 18.85 | 18.92 | 1035400.0 | 18.92 |
| 2020-10-12 | 19.21 | 18.72 | 19.06 | 19.14 | 834400.0 | 19.14 |
| 2020-10-09 | 19.19 | 18.81 | 19.05 | 19.0 | 1053400.0 | 19.0 |
| 2020-10-08 | 18.75 | 18.29 | 18.49 | 18.74 | 934600.0 | 18.74 |
| 2020-10-07 | 18.64 | 18.0 | 18.3 | 18.19 | 1183700.0 | 18.19 |
| 2020-10-06 | 18.92 | 17.94 | 18.84 | 17.95 | 1274500.0 | 17.95 |
| 2020-10-05 | 19.25 | 18.21 | 19.01 | 18.67 | 1259800.0 | 18.67 |
| 2020-10-02 | 19.0 | 17.98 | 18.08 | 18.87 | 1102400.0 | 18.87 |
| 2020-10-01 | 18.58 | 18.17 | 18.33 | 18.56 | 1327100.0 | 18.56 |
| 2020-09-30 | 18.35 | 17.43 | 17.53 | 18.14 | 1572500.0 | 18.14 |
| 2020-09-29 | 17.89 | 17.27 | 17.79 | 17.47 | 1129000.0 | 17.47 |
| 2020-09-28 | 17.79 | 17.13 | 17.32 | 17.74 | 998400.0 | 17.74 |
| 2020-09-25 | 17.05 | 16.57 | 16.74 | 16.87 | 1981700.0 | 16.87 |
| 2020-09-24 | 17.32 | 16.38 | 16.58 | 16.94 | 1591500.0 | 16.94 |
| 2020-09-23 | 17.7 | 16.49 | 17.67 | 16.5 | 1630500.0 | 16.5 |
| 2020-09-22 | 17.68 | 17.03 | 17.16 | 17.67 | 1201100.0 | 17.67 |
| 2020-09-21 | 17.13 | 16.47 | 16.72 | 17.07 | 1421200.0 | 17.07 |
| 2020-09-18 | 17.58 | 17.04 | 17.41 | 17.29 | 2698700.0 | 17.29 |
| 2020-09-17 | 17.64 | 17.25 | 17.52 | 17.28 | 1512900.0 | 17.28 |
| 2020-09-16 | 18.16 | 17.39 | 17.65 | 17.81 | 2084200.0 | 17.81 |
| 2020-09-15 | 18.0 | 17.31 | 17.78 | 17.36 | 1251600.0 | 17.36 |
| 2020-09-14 | 18.05 | 17.65 | 18.05 | 17.77 | 1056000.0 | 17.77 |
| 2020-09-11 | 17.97 | 17.62 | 17.76 | 17.79 | 1202500.0 | 17.79 |
| 2020-09-10 | 18.2 | 17.52 | 18.01 | 17.55 | 1442600.0 | 17.55 |
| 2020-09-09 | 18.04 | 17.2 | 17.28 | 17.96 | 1563000.0 | 17.96 |
| 2020-09-08 | 17.12 | 16.32 | 16.32 | 16.79 | 1713100.0 | 16.79 |
| 2020-09-04 | 17.39 | 16.3 | 17.26 | 16.63 | 2134200.0 | 16.63 |
| 2020-09-03 | 18.03 | 16.94 | 17.95 | 17.05 | 1414700.0 | 17.05 |
| 2020-09-02 | 18.04 | 17.34 | 17.92 | 17.92 | 1102000.0 | 17.92 |
| 2020-09-01 | 17.82 | 16.57 | 16.77 | 17.82 | 1467100.0 | 17.82 |
| 2020-08-31 | 17.33 | 16.81 | 17.29 | 16.88 | 1651500.0 | 16.88 |
| 2020-08-28 | 17.66 | 17.27 | 17.47 | 17.33 | 1266200.0 | 17.33 |
| 2020-08-27 | 18.14 | 17.31 | 17.99 | 17.36 | 2051400.0 | 17.36 |
| 2020-08-26 | 18.35 | 17.85 | 18.29 | 17.86 | 1396900.0 | 17.86 |
| 2020-08-25 | 18.53 | 17.96 | 18.5 | 18.23 | 1225800.0 | 18.23 |
| 2020-08-24 | 18.47 | 17.99 | 18.4 | 18.35 | 1210400.0 | 18.35 |
| 2020-08-21 | 18.34 | 17.61 | 17.75 | 18.27 | 1618900.0 | 18.27 |
| 2020-08-20 | 18.18 | 17.6 | 17.7 | 17.84 | 1055400.0 | 17.84 |
| 2020-08-19 | 18.14 | 17.69 | 18.0 | 18.02 | 1077000.0 | 18.02 |
| 2020-08-18 | 18.54 | 17.99 | 18.27 | 18.05 | 1534000.0 | 18.05 |
| 2020-08-17 | 18.18 | 17.32 | 17.41 | 18.17 | 1145100.0 | 18.17 |
| 2020-08-14 | 17.41 | 17.14 | 17.34 | 17.26 | 767600.0 | 17.26 |
| 2020-08-13 | 17.69 | 17.09 | 17.21 | 17.52 | 764400.0 | 17.52 |
| 2020-08-12 | 17.41 | 17.04 | 17.29 | 17.39 | 1619700.0 | 17.39 |
| 2020-08-11 | 17.9 | 17.0 | 17.77 | 17.02 | 1101100.0 | 17.02 |
| 2020-08-10 | 18.05 | 17.19 | 17.31 | 17.51 | 1167300.0 | 17.51 |
| 2020-08-07 | 17.18 | 16.66 | 16.92 | 17.16 | 2239900.0 | 17.16 |
| 2020-08-06 | 17.55 | 16.97 | 17.43 | 17.0 | 996200.0 | 17.0 |
| 2020-08-05 | 17.39 | 16.99 | 17.19 | 17.39 | 1286100.0 | 17.39 |
| 2020-08-04 | 17.25 | 16.91 | 17.09 | 16.93 | 1259700.0 | 16.93 |
| 2020-08-03 | 17.47 | 16.85 | 16.85 | 17.24 | 1565800.0 | 17.24 |
| 2020-07-31 | 16.97 | 16.52 | 16.86 | 16.72 | 1783200.0 | 16.72 |
| 2020-07-30 | 17.04 | 16.52 | 16.68 | 16.87 | 1596400.0 | 16.87 |
| 2020-07-29 | 17.14 | 16.78 | 16.91 | 17.08 | 1688500.0 | 17.08 |
| 2020-07-28 | 18.07 | 16.75 | 17.79 | 16.79 | 2411500.0 | 16.79 |
| 2020-07-27 | 17.72 | 16.52 | 16.76 | 17.72 | 2962300.0 | 17.72 |
| 2020-07-24 | 17.59 | 15.66 | 17.19 | 16.29 | 3128800.0 | 16.29 |
| 2020-07-23 | 17.99 | 16.84 | 17.84 | 17.05 | 2553000.0 | 17.05 |
| 2020-07-22 | 17.2 | 16.34 | 16.38 | 17.15 | 2215300.0 | 17.15 |
| 2020-07-21 | 16.53 | 16.09 | 16.41 | 16.45 | 932900.0 | 16.45 |
| 2020-07-20 | 16.41 | 16.03 | 16.24 | 16.23 | 1499200.0 | 16.23 |
| 2020-07-17 | 16.75 | 16.2 | 16.3 | 16.37 | 2206700.0 | 16.37 |
| 2020-07-16 | 16.26 | 15.53 | 15.71 | 16.12 | 1550400.0 | 16.12 |
| 2020-07-15 | 16.0 | 15.42 | 15.99 | 15.79 | 1156900.0 | 15.79 |
| 2020-07-14 | 15.5 | 14.41 | 14.5 | 15.48 | 2112100.0 | 15.48 |
| 2020-07-13 | 15.32 | 14.5 | 15.32 | 14.51 | 1277000.0 | 14.51 |
| 2020-07-10 | 15.23 | 14.6 | 14.75 | 15.1 | 834700.0 | 15.1 |
| 2020-07-09 | 15.55 | 14.53 | 15.55 | 14.6 | 1721900.0 | 14.6 |
| 2020-07-08 | 15.5 | 14.42 | 14.58 | 15.48 | 2229900.0 | 15.48 |
| 2020-07-07 | 14.79 | 14.04 | 14.2 | 14.52 | 1727000.0 | 14.52 |
| 2020-07-06 | 14.53 | 14.12 | 14.47 | 14.41 | 919200.0 | 14.41 |
| 2020-07-02 | 14.62 | 13.79 | 14.53 | 14.01 | 1416100.0 | 14.01 |
| 2020-07-01 | 14.8 | 14.05 | 14.7 | 14.06 | 1219700.0 | 14.06 |
| 2020-06-30 | 14.77 | 13.96 | 14.01 | 14.69 | 1834800.0 | 14.69 |
| 2020-06-29 | 14.31 | 13.15 | 13.4 | 14.16 | 1551800.0 | 14.16 |
| 2020-06-26 | 13.3 | 12.83 | 13.17 | 13.3 | 3652300.0 | 13.3 |
| 2020-06-25 | 13.44 | 12.93 | 13.04 | 13.34 | 2239100.0 | 13.34 |
| 2020-06-24 | 14.05 | 13.17 | 13.96 | 13.52 | 1937900.0 | 13.52 |
| 2020-06-23 | 14.37 | 13.97 | 14.21 | 14.25 | 1880600.0 | 14.25 |
| 2020-06-22 | 14.14 | 13.47 | 13.72 | 14.08 | 1658100.0 | 14.08 |
| 2020-06-19 | 14.5 | 13.66 | 14.46 | 13.9 | 4858300.0 | 13.9 |
| 2020-06-18 | 14.5 | 14.04 | 14.17 | 14.11 | 2143600.0 | 14.11 |
| 2020-06-17 | 14.99 | 14.32 | 14.89 | 14.45 | 1431300.0 | 14.45 |
| 2020-06-16 | 15.18 | 14.27 | 15.1 | 14.86 | 1713700.0 | 14.86 |
| 2020-06-15 | 14.39 | 12.92 | 13.01 | 14.34 | 1803900.0 | 14.34 |
| 2020-06-12 | 13.84 | 13.08 | 13.74 | 13.75 | 1741400.0 | 13.75 |
| 2020-06-11 | 14.29 | 12.98 | 14.09 | 12.99 | 2218100.0 | 12.99 |
| 2020-06-10 | 15.38 | 14.53 | 15.22 | 15.07 | 1480000.0 | 15.07 |
| 2020-06-09 | 15.6 | 14.99 | 15.23 | 15.22 | 1365600.0 | 15.22 |
| 2020-06-08 | 16.49 | 15.49 | 15.81 | 15.57 | 2138500.0 | 15.57 |
| 2020-06-05 | 15.85 | 15.12 | 15.85 | 15.49 | 1641000.0 | 15.49 |
| 2020-06-04 | 15.69 | 14.77 | 15.19 | 14.86 | 1178200.0 | 14.86 |
| 2020-06-03 | 15.53 | 14.89 | 15.0 | 15.39 | 1523600.0 | 15.39 |
| 2020-06-02 | 14.93 | 14.48 | 14.62 | 14.67 | 1517000.0 | 14.67 |
| 2020-06-01 | 14.78 | 14.1 | 14.43 | 14.26 | 1462500.0 | 14.26 |
| 2020-05-29 | 14.86 | 14.11 | 14.23 | 14.32 | 2370400.0 | 14.32 |
| 2020-05-28 | 15.83 | 14.35 | 15.71 | 14.45 | 1905000.0 | 14.45 |
| 2020-05-27 | 15.45 | 14.35 | 14.72 | 15.39 | 2589500.0 | 15.39 |
| 2020-05-26 | 14.65 | 14.13 | 14.52 | 14.18 | 1711200.0 | 14.18 |
| 2020-05-22 | 13.71 | 13.11 | 13.32 | 13.66 | 897000.0 | 13.66 |
| 2020-05-21 | 13.46 | 12.77 | 12.77 | 13.25 | 1497500.0 | 13.25 |
| 2020-05-20 | 13.06 | 12.58 | 12.92 | 12.82 | 1573100.0 | 12.82 |
| 2020-05-19 | 12.93 | 12.07 | 12.28 | 12.53 | 1848800.0 | 12.53 |
| 2020-05-18 | 12.66 | 12.05 | 12.11 | 12.49 | 1918700.0 | 12.49 |
| 2020-05-15 | 11.41 | 10.68 | 10.85 | 11.24 | 1671800.0 | 11.24 |
| 2020-05-14 | 10.96 | 10.03 | 10.34 | 10.95 | 1105900.0 | 10.95 |
| 2020-05-13 | 11.09 | 10.5 | 11.07 | 10.73 | 1751500.0 | 10.73 |
| 2020-05-12 | 12.29 | 11.22 | 12.26 | 11.22 | 2182700.0 | 11.22 |
| 2020-05-11 | 12.42 | 11.59 | 11.72 | 12.23 | 2327100.0 | 12.23 |
| 2020-05-08 | 12.18 | 11.59 | 11.85 | 12.05 | 1834300.0 | 12.05 |
| 2020-05-07 | 11.59 | 11.27 | 11.41 | 11.49 | 1482300.0 | 11.49 |
| 2020-05-06 | 11.44 | 10.91 | 11.23 | 11.22 | 1234800.0 | 11.22 |
| 2020-05-05 | 11.63 | 11.11 | 11.23 | 11.22 | 1695100.0 | 11.22 |
| 2020-05-04 | 11.11 | 10.5 | 10.72 | 11.01 | 1877500.0 | 11.01 |
| 2020-05-01 | 11.11 | 10.66 | 11.02 | 10.95 | 1295500.0 | 10.95 |
| 2020-04-30 | 12.14 | 11.36 | 11.93 | 11.48 | 1576400.0 | 11.48 |
| 2020-04-29 | 12.35 | 11.77 | 11.9 | 12.2 | 2278500.0 | 12.2 |
| 2020-04-28 | 11.39 | 10.9 | 11.15 | 11.35 | 2282800.0 | 11.35 |
| 2020-04-27 | 10.69 | 10.23 | 10.42 | 10.62 | 2409500.0 | 10.62 |
| 2020-04-24 | 10.76 | 10.0 | 10.45 | 10.25 | 3159500.0 | 10.25 |
| 2020-04-23 | 10.0 | 9.49 | 9.65 | 9.65 | 1701100.0 | 9.65 |
| 2020-04-22 | 9.85 | 9.44 | 9.83 | 9.61 | 2583600.0 | 9.61 |
| 2020-04-21 | 9.78 | 9.23 | 9.31 | 9.58 | 1858600.0 | 9.58 |
| 2020-04-20 | 10.3 | 9.68 | 10.0 | 9.83 | 2141100.0 | 9.83 |
| 2020-04-17 | 10.68 | 10.04 | 10.3 | 10.28 | 1900500.0 | 10.28 |
| 2020-04-16 | 9.8 | 9.35 | 9.62 | 9.67 | 1998300.0 | 9.67 |
| 2020-04-15 | 9.93 | 9.63 | 9.86 | 9.7 | 1582900.0 | 9.7 |
| 2020-04-14 | 10.79 | 10.24 | 10.52 | 10.43 | 1913500.0 | 10.43 |
| 2020-04-13 | 11.12 | 10.01 | 10.93 | 10.18 | 2167000.0 | 10.18 |
| 2020-04-09 | 11.83 | 10.75 | 11.22 | 11.06 | 2342700.0 | 11.06 |
| 2020-04-08 | 10.82 | 9.58 | 9.82 | 10.68 | 3209100.0 | 10.68 |
| 2020-04-07 | 11.07 | 9.33 | 10.31 | 9.5 | 3205200.0 | 9.5 |
| 2020-04-06 | 9.68 | 8.11 | 8.15 | 9.45 | 3860800.0 | 9.45 |
| 2020-04-03 | 7.74 | 7.31 | 7.64 | 7.59 | 1769400.0 | 7.59 |
| 2020-04-02 | 8.19 | 7.35 | 7.51 | 7.63 | 1892400.0 | 7.63 |
| 2020-04-01 | 8.34 | 7.84 | 8.22 | 7.87 | 1870400.0 | 7.87 |
| 2020-03-31 | 9.24 | 8.66 | 8.98 | 8.77 | 2261700.0 | 8.77 |
| 2020-03-30 | 9.27 | 8.78 | 9.11 | 9.03 | 1914400.0 | 9.03 |
| 2020-03-27 | 9.63 | 9.0 | 9.31 | 9.21 | 2114800.0 | 9.21 |
| 2020-03-26 | 10.33 | 9.29 | 9.78 | 9.76 | 3327300.0 | 9.76 |
| 2020-03-25 | 9.97 | 8.49 | 8.79 | 9.71 | 3196100.0 | 9.71 |
| 2020-03-24 | 8.53 | 7.21 | 7.21 | 8.53 | 5289600.0 | 8.53 |
| 2020-03-23 | 7.39 | 6.56 | 7.15 | 6.71 | 3991800.0 | 6.71 |
| 2020-03-20 | 7.43 | 6.57 | 7.04 | 6.97 | 6078300.0 | 6.97 |
| 2020-03-19 | 7.26 | 5.89 | 6.16 | 6.94 | 4009600.0 | 6.94 |
| 2020-03-18 | 7.55 | 6.12 | 7.27 | 6.14 | 2717600.0 | 6.14 |
| 2020-03-17 | 9.19 | 7.37 | 8.99 | 7.89 | 4401000.0 | 7.89 |
| 2020-03-16 | 10.41 | 8.85 | 10.41 | 8.99 | 2694200.0 | 8.99 |
| 2020-03-13 | 12.36 | 11.01 | 12.1 | 11.96 | 4245500.0 | 11.96 |
| 2020-03-12 | 12.65 | 11.11 | 12.65 | 11.34 | 3041800.0 | 11.34 |
| 2020-03-11 | 14.33 | 13.53 | 14.02 | 13.63 | 3656800.0 | 13.63 |
| 2020-03-10 | 14.57 | 13.55 | 14.53 | 14.5 | 2991900.0 | 14.5 |
| 2020-03-09 | 14.74 | 13.79 | 14.28 | 14.13 | 3256500.0 | 14.13 |
| 2020-03-06 | 15.46 | 14.89 | 15.41 | 15.37 | 3292500.0 | 15.37 |
| 2020-03-05 | 16.35 | 15.81 | 16.18 | 15.91 | 3993100.0 | 15.91 |
| 2020-03-04 | 16.63 | 16.06 | 16.16 | 16.57 | 2526000.0 | 16.57 |
| 2020-03-03 | 16.14 | 15.51 | 15.82 | 15.84 | 4312400.0 | 15.84 |
| 2020-03-02 | 15.79 | 15.07 | 15.45 | 15.78 | 4089400.0 | 15.78 |
| 2020-02-28 | 15.56 | 14.99 | 15.4 | 15.33 | 6067800.0 | 15.33 |
| 2020-02-27 | 16.63 | 15.83 | 16.12 | 15.9 | 4003900.0 | 15.9 |
| 2020-02-26 | 17.15 | 16.42 | 16.82 | 16.46 | 3280700.0 | 16.46 |
| 2020-02-25 | 17.97 | 16.93 | 17.91 | 16.94 | 3055500.0 | 16.94 |
| 2020-02-24 | 18.08 | 17.7 | 17.81 | 17.91 | 2751300.0 | 17.91 |
| 2020-02-21 | 18.63 | 18.19 | 18.42 | 18.37 | 3358400.0 | 18.37 |
| 2020-02-20 | 18.41 | 17.98 | 18.12 | 18.39 | 6151500.0 | 18.39 |
| 2020-02-19 | 18.48 | 17.61 | 17.7 | 18.04 | 4914300.0 | 18.04 |
| 2020-02-18 | 17.62 | 17.23 | 17.53 | 17.23 | 1976300.0 | 17.23 |