| 名前 | Universal Technical Institute Inc Common Stock |
| ティッカー | UTI |
| 国 | United States |
| 上場年 | 2003.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.82 | 6.58 | 6.78 | 6.7 | 119100.0 | 6.7 |
| 2021-02-12 | 6.59 | 6.31 | 6.47 | 6.55 | 241100.0 | 6.55 |
| 2021-02-11 | 6.59 | 6.2 | 6.28 | 6.42 | 734200.0 | 6.42 |
| 2021-02-10 | 6.37 | 6.18 | 6.27 | 6.25 | 219000.0 | 6.25 |
| 2021-02-09 | 6.47 | 6.25 | 6.37 | 6.27 | 364600.0 | 6.27 |
| 2021-02-08 | 6.44 | 6.29 | 6.39 | 6.39 | 343200.0 | 6.39 |
| 2021-02-05 | 6.51 | 6.05 | 6.51 | 6.3 | 313700.0 | 6.3 |
| 2021-02-04 | 6.48 | 6.27 | 6.27 | 6.44 | 84400.0 | 6.44 |
| 2021-02-03 | 6.35 | 6.25 | 6.26 | 6.31 | 97900.0 | 6.31 |
| 2021-02-02 | 6.39 | 6.2 | 6.24 | 6.25 | 105300.0 | 6.25 |
| 2021-02-01 | 6.22 | 5.99 | 6.1 | 6.19 | 77300.0 | 6.19 |
| 2021-01-29 | 6.26 | 6.01 | 6.2 | 6.08 | 94800.0 | 6.08 |
| 2021-01-28 | 6.31 | 6.01 | 6.31 | 6.21 | 82500.0 | 6.21 |
| 2021-01-27 | 6.34 | 6.0 | 6.0 | 6.22 | 228700.0 | 6.22 |
| 2021-01-26 | 6.35 | 6.19 | 6.35 | 6.2 | 87600.0 | 6.2 |
| 2021-01-25 | 6.29 | 6.0 | 6.15 | 6.24 | 57800.0 | 6.24 |
| 2021-01-22 | 6.4 | 6.07 | 6.2 | 6.19 | 220000.0 | 6.19 |
| 2021-01-21 | 6.34 | 6.18 | 6.18 | 6.25 | 59300.0 | 6.25 |
| 2021-01-20 | 6.52 | 6.15 | 6.3 | 6.23 | 72700.0 | 6.23 |
| 2021-01-19 | 6.22 | 5.97 | 6.12 | 6.2 | 84100.0 | 6.2 |
| 2021-01-15 | 6.12 | 5.97 | 6.09 | 6.06 | 71800.0 | 6.06 |
| 2021-01-14 | 6.29 | 6.12 | 6.21 | 6.16 | 37900.0 | 6.16 |
| 2021-01-13 | 6.42 | 6.07 | 6.25 | 6.18 | 60400.0 | 6.18 |
| 2021-01-12 | 6.3 | 6.1 | 6.1 | 6.27 | 88100.0 | 6.27 |
| 2021-01-11 | 6.26 | 6.07 | 6.22 | 6.1 | 67100.0 | 6.1 |
| 2021-01-08 | 6.43 | 6.17 | 6.35 | 6.26 | 97600.0 | 6.26 |
| 2021-01-07 | 6.7 | 6.38 | 6.68 | 6.41 | 65200.0 | 6.41 |
| 2021-01-06 | 6.8 | 6.38 | 6.41 | 6.67 | 92300.0 | 6.67 |
| 2021-01-05 | 6.43 | 6.27 | 6.37 | 6.31 | 102100.0 | 6.31 |
| 2021-01-04 | 6.54 | 6.28 | 6.46 | 6.33 | 98900.0 | 6.33 |
| 2020-12-31 | 6.81 | 6.36 | 6.7 | 6.46 | 139600.0 | 6.46 |
| 2020-12-30 | 6.88 | 6.47 | 6.55 | 6.69 | 84000.0 | 6.69 |
| 2020-12-29 | 7.0 | 6.45 | 6.84 | 6.54 | 115200.0 | 6.54 |
| 2020-12-28 | 6.81 | 6.41 | 6.42 | 6.75 | 116300.0 | 6.75 |
| 2020-12-24 | 6.5 | 6.34 | 6.5 | 6.38 | 29100.0 | 6.38 |
| 2020-12-23 | 6.53 | 6.3 | 6.34 | 6.47 | 41900.0 | 6.47 |
| 2020-12-22 | 6.31 | 6.11 | 6.23 | 6.29 | 53200.0 | 6.29 |
| 2020-12-21 | 6.33 | 6.1 | 6.29 | 6.25 | 58100.0 | 6.25 |
| 2020-12-18 | 6.53 | 6.23 | 6.38 | 6.42 | 278600.0 | 6.42 |
| 2020-12-17 | 6.43 | 6.14 | 6.14 | 6.35 | 137500.0 | 6.35 |
| 2020-12-16 | 6.41 | 6.16 | 6.4 | 6.17 | 111000.0 | 6.17 |
| 2020-12-15 | 6.4 | 6.12 | 6.27 | 6.35 | 57500.0 | 6.35 |
| 2020-12-14 | 6.3 | 6.04 | 6.21 | 6.2 | 97200.0 | 6.2 |
| 2020-12-11 | 6.17 | 6.0 | 6.0 | 6.11 | 34900.0 | 6.11 |
| 2020-12-10 | 6.1 | 5.99 | 6.05 | 6.08 | 79000.0 | 6.08 |
| 2020-12-09 | 6.33 | 6.0 | 6.3 | 6.05 | 109400.0 | 6.05 |
| 2020-12-08 | 6.35 | 6.09 | 6.23 | 6.25 | 93900.0 | 6.25 |
| 2020-12-07 | 6.47 | 6.15 | 6.22 | 6.3 | 57200.0 | 6.3 |
| 2020-12-04 | 6.25 | 6.04 | 6.09 | 6.22 | 43700.0 | 6.22 |
| 2020-12-03 | 6.17 | 6.05 | 6.09 | 6.09 | 81300.0 | 6.09 |
| 2020-12-02 | 6.34 | 6.06 | 6.34 | 6.1 | 108800.0 | 6.1 |
| 2020-12-01 | 6.81 | 6.35 | 6.69 | 6.39 | 144500.0 | 6.39 |
| 2020-11-30 | 6.6 | 6.19 | 6.28 | 6.56 | 165500.0 | 6.56 |
| 2020-11-27 | 6.43 | 6.31 | 6.33 | 6.34 | 24200.0 | 6.34 |
| 2020-11-25 | 6.51 | 6.17 | 6.37 | 6.33 | 76900.0 | 6.33 |
| 2020-11-24 | 6.5 | 6.0 | 6.22 | 6.36 | 130000.0 | 6.36 |
| 2020-11-23 | 6.21 | 6.05 | 6.15 | 6.13 | 84100.0 | 6.13 |
| 2020-11-20 | 6.19 | 5.75 | 5.75 | 6.11 | 141000.0 | 6.11 |
| 2020-11-19 | 6.05 | 5.67 | 5.77 | 5.83 | 139000.0 | 5.83 |
| 2020-11-18 | 5.97 | 5.72 | 5.72 | 5.77 | 119800.0 | 5.77 |
| 2020-11-17 | 5.84 | 5.58 | 5.62 | 5.74 | 67200.0 | 5.74 |
| 2020-11-16 | 5.95 | 5.6 | 5.77 | 5.63 | 134700.0 | 5.63 |
| 2020-11-13 | 5.83 | 5.51 | 5.57 | 5.72 | 183500.0 | 5.72 |
| 2020-11-12 | 5.71 | 5.48 | 5.68 | 5.55 | 148300.0 | 5.55 |
| 2020-11-11 | 5.99 | 5.64 | 5.99 | 5.75 | 148000.0 | 5.75 |
| 2020-11-10 | 6.05 | 5.61 | 5.75 | 5.91 | 132900.0 | 5.91 |
| 2020-11-09 | 5.84 | 5.18 | 5.18 | 5.69 | 257200.0 | 5.69 |
| 2020-11-06 | 4.96 | 4.78 | 4.95 | 4.82 | 74700.0 | 4.82 |
| 2020-11-05 | 5.0 | 4.8 | 4.83 | 4.94 | 106200.0 | 4.94 |
| 2020-11-04 | 4.86 | 4.6 | 4.6 | 4.8 | 112800.0 | 4.8 |
| 2020-11-03 | 4.79 | 4.61 | 4.66 | 4.67 | 117200.0 | 4.67 |
| 2020-11-02 | 4.73 | 4.47 | 4.53 | 4.6 | 129300.0 | 4.6 |
| 2020-10-30 | 4.87 | 4.54 | 4.86 | 4.59 | 241700.0 | 4.59 |
| 2020-10-29 | 4.98 | 4.69 | 4.83 | 4.9 | 107100.0 | 4.9 |
| 2020-10-28 | 5.05 | 4.84 | 5.04 | 4.87 | 411700.0 | 4.87 |
| 2020-10-27 | 5.27 | 5.06 | 5.26 | 5.08 | 123100.0 | 5.08 |
| 2020-10-26 | 5.29 | 5.15 | 5.15 | 5.25 | 91600.0 | 5.25 |
| 2020-10-23 | 5.4 | 5.2 | 5.33 | 5.22 | 56700.0 | 5.22 |
| 2020-10-22 | 5.55 | 5.22 | 5.44 | 5.31 | 72700.0 | 5.31 |
| 2020-10-21 | 5.62 | 5.38 | 5.41 | 5.41 | 154400.0 | 5.41 |
| 2020-10-20 | 5.47 | 5.03 | 5.03 | 5.41 | 470000.0 | 5.41 |
| 2020-10-19 | 5.12 | 4.85 | 5.12 | 4.98 | 186400.0 | 4.98 |
| 2020-10-16 | 5.24 | 5.03 | 5.12 | 5.11 | 82300.0 | 5.11 |
| 2020-10-15 | 5.18 | 5.03 | 5.17 | 5.13 | 200000.0 | 5.13 |
| 2020-10-14 | 5.36 | 5.23 | 5.3 | 5.25 | 94700.0 | 5.25 |
| 2020-10-13 | 5.35 | 5.24 | 5.29 | 5.28 | 47300.0 | 5.28 |
| 2020-10-12 | 5.4 | 5.13 | 5.35 | 5.33 | 96200.0 | 5.33 |
| 2020-10-09 | 5.72 | 5.35 | 5.6 | 5.37 | 76600.0 | 5.37 |
| 2020-10-08 | 5.73 | 5.49 | 5.62 | 5.59 | 104200.0 | 5.59 |
| 2020-10-07 | 5.62 | 5.41 | 5.41 | 5.53 | 100700.0 | 5.53 |
| 2020-10-06 | 5.6 | 5.22 | 5.24 | 5.42 | 246300.0 | 5.42 |
| 2020-10-05 | 5.23 | 5.08 | 5.09 | 5.21 | 193700.0 | 5.21 |
| 2020-10-02 | 5.12 | 4.87 | 4.97 | 5.04 | 154400.0 | 5.04 |
| 2020-10-01 | 5.19 | 4.91 | 5.15 | 5.1 | 146200.0 | 5.1 |
| 2020-09-30 | 5.4 | 5.0 | 5.05 | 5.08 | 429200.0 | 5.08 |
| 2020-09-29 | 5.45 | 5.02 | 5.39 | 5.03 | 918500.0 | 5.03 |
| 2020-09-28 | 5.59 | 5.25 | 5.25 | 5.41 | 237100.0 | 5.41 |
| 2020-09-25 | 5.62 | 5.24 | 5.59 | 5.27 | 418500.0 | 5.27 |
| 2020-09-24 | 6.01 | 5.8 | 5.97 | 5.87 | 223300.0 | 5.87 |
| 2020-09-23 | 6.16 | 5.93 | 6.08 | 5.96 | 158600.0 | 5.96 |
| 2020-09-22 | 6.47 | 6.06 | 6.47 | 6.14 | 265200.0 | 6.14 |
| 2020-09-21 | 6.55 | 6.31 | 6.52 | 6.42 | 213800.0 | 6.42 |
| 2020-09-18 | 6.73 | 6.5 | 6.73 | 6.65 | 323100.0 | 6.65 |
| 2020-09-17 | 6.78 | 6.52 | 6.78 | 6.64 | 231600.0 | 6.64 |
| 2020-09-16 | 6.7 | 6.54 | 6.64 | 6.61 | 132300.0 | 6.61 |
| 2020-09-15 | 6.75 | 6.5 | 6.71 | 6.6 | 116400.0 | 6.6 |
| 2020-09-14 | 6.91 | 6.58 | 6.79 | 6.68 | 154400.0 | 6.68 |
| 2020-09-11 | 7.12 | 6.64 | 7.04 | 6.77 | 159600.0 | 6.77 |
| 2020-09-10 | 7.05 | 6.82 | 6.85 | 7.0 | 196000.0 | 7.0 |
| 2020-09-09 | 6.97 | 6.64 | 6.67 | 6.81 | 208800.0 | 6.81 |
| 2020-09-08 | 6.66 | 6.35 | 6.51 | 6.61 | 176100.0 | 6.61 |
| 2020-09-04 | 6.9 | 6.52 | 6.87 | 6.58 | 174900.0 | 6.58 |
| 2020-09-03 | 7.05 | 6.73 | 6.9 | 6.78 | 180400.0 | 6.78 |
| 2020-09-02 | 7.19 | 6.9 | 7.11 | 6.92 | 233200.0 | 6.92 |
| 2020-09-01 | 7.19 | 6.96 | 6.96 | 7.14 | 99500.0 | 7.14 |
| 2020-08-31 | 7.2 | 7.0 | 7.17 | 7.05 | 244100.0 | 7.05 |
| 2020-08-28 | 7.28 | 7.21 | 7.26 | 7.22 | 115900.0 | 7.22 |
| 2020-08-27 | 7.36 | 7.15 | 7.26 | 7.19 | 105100.0 | 7.19 |
| 2020-08-26 | 7.28 | 7.19 | 7.19 | 7.22 | 182800.0 | 7.22 |
| 2020-08-25 | 7.32 | 7.2 | 7.3 | 7.21 | 126000.0 | 7.21 |
| 2020-08-24 | 7.37 | 7.19 | 7.37 | 7.24 | 184300.0 | 7.24 |
| 2020-08-21 | 7.48 | 7.24 | 7.47 | 7.37 | 272300.0 | 7.37 |
| 2020-08-20 | 7.65 | 7.41 | 7.44 | 7.52 | 180700.0 | 7.52 |
| 2020-08-19 | 7.75 | 7.45 | 7.75 | 7.54 | 127200.0 | 7.54 |
| 2020-08-18 | 8.06 | 7.72 | 8.05 | 7.73 | 138500.0 | 7.73 |
| 2020-08-17 | 8.23 | 7.98 | 8.16 | 8.09 | 243000.0 | 8.09 |
| 2020-08-14 | 8.19 | 7.97 | 8.08 | 8.15 | 173000.0 | 8.15 |
| 2020-08-13 | 8.23 | 8.01 | 8.12 | 8.14 | 155900.0 | 8.14 |
| 2020-08-12 | 8.23 | 7.97 | 8.02 | 8.12 | 240500.0 | 8.12 |
| 2020-08-11 | 8.19 | 7.84 | 7.84 | 8.05 | 223400.0 | 8.05 |
| 2020-08-10 | 8.28 | 7.73 | 8.04 | 7.82 | 220900.0 | 7.82 |
| 2020-08-07 | 8.12 | 6.65 | 6.71 | 8.06 | 472200.0 | 8.06 |
| 2020-08-06 | 8.31 | 7.85 | 8.06 | 8.28 | 168700.0 | 8.28 |
| 2020-08-05 | 8.06 | 7.68 | 7.79 | 8.05 | 311600.0 | 8.05 |
| 2020-08-04 | 7.7 | 7.36 | 7.48 | 7.69 | 176300.0 | 7.69 |
| 2020-08-03 | 7.57 | 7.32 | 7.5 | 7.5 | 201000.0 | 7.5 |
| 2020-07-31 | 7.45 | 7.18 | 7.35 | 7.43 | 266600.0 | 7.43 |
| 2020-07-30 | 7.38 | 7.1 | 7.29 | 7.37 | 219700.0 | 7.37 |
| 2020-07-29 | 7.49 | 7.13 | 7.47 | 7.38 | 258500.0 | 7.38 |
| 2020-07-28 | 7.59 | 7.27 | 7.55 | 7.4 | 233800.0 | 7.4 |
| 2020-07-27 | 7.7 | 7.31 | 7.31 | 7.61 | 300600.0 | 7.61 |
| 2020-07-24 | 7.76 | 7.21 | 7.76 | 7.3 | 147400.0 | 7.3 |
| 2020-07-23 | 7.78 | 7.43 | 7.47 | 7.75 | 226000.0 | 7.75 |
| 2020-07-22 | 7.69 | 7.3 | 7.3 | 7.53 | 301400.0 | 7.53 |
| 2020-07-21 | 7.49 | 6.89 | 7.14 | 7.33 | 362300.0 | 7.33 |
| 2020-07-20 | 6.66 | 6.42 | 6.52 | 6.64 | 164700.0 | 6.64 |
| 2020-07-17 | 6.56 | 6.4 | 6.5 | 6.51 | 210500.0 | 6.51 |
| 2020-07-16 | 6.68 | 6.45 | 6.59 | 6.5 | 257400.0 | 6.5 |
| 2020-07-15 | 6.76 | 6.32 | 6.5 | 6.64 | 325300.0 | 6.64 |
| 2020-07-14 | 6.46 | 6.18 | 6.38 | 6.36 | 194600.0 | 6.36 |
| 2020-07-13 | 6.74 | 6.26 | 6.54 | 6.37 | 371300.0 | 6.37 |
| 2020-07-10 | 6.44 | 6.07 | 6.4 | 6.33 | 484300.0 | 6.33 |
| 2020-07-09 | 6.99 | 6.25 | 6.91 | 6.44 | 301300.0 | 6.44 |
| 2020-07-08 | 7.21 | 6.61 | 7.19 | 6.92 | 499900.0 | 6.92 |
| 2020-07-07 | 7.67 | 7.11 | 7.55 | 7.18 | 255900.0 | 7.18 |
| 2020-07-06 | 7.79 | 7.56 | 7.7 | 7.61 | 379200.0 | 7.61 |
| 2020-07-02 | 7.63 | 7.37 | 7.5 | 7.52 | 321400.0 | 7.52 |
| 2020-07-01 | 7.46 | 7.0 | 7.0 | 7.45 | 416800.0 | 7.45 |
| 2020-06-30 | 7.05 | 6.55 | 6.63 | 6.95 | 1126000.0 | 6.95 |
| 2020-06-29 | 6.78 | 6.39 | 6.75 | 6.57 | 384100.0 | 6.57 |
| 2020-06-26 | 7.24 | 6.52 | 7.16 | 6.64 | 3525500.0 | 6.64 |
| 2020-06-25 | 7.71 | 6.95 | 7.06 | 7.24 | 433100.0 | 7.24 |
| 2020-06-24 | 7.32 | 6.83 | 7.26 | 7.0 | 261600.0 | 7.0 |
| 2020-06-23 | 7.45 | 7.08 | 7.1 | 7.19 | 314100.0 | 7.19 |
| 2020-06-22 | 7.24 | 6.79 | 7.2 | 7.0 | 286500.0 | 7.0 |
| 2020-06-19 | 7.27 | 6.91 | 6.91 | 7.2 | 217700.0 | 7.2 |
| 2020-06-18 | 7.13 | 6.85 | 7.0 | 6.91 | 220900.0 | 6.91 |
| 2020-06-17 | 7.27 | 6.99 | 7.22 | 7.03 | 126400.0 | 7.03 |
| 2020-06-16 | 7.44 | 7.11 | 7.44 | 7.16 | 221500.0 | 7.16 |
| 2020-06-15 | 7.49 | 6.54 | 6.55 | 7.23 | 337400.0 | 7.23 |
| 2020-06-12 | 7.18 | 6.51 | 6.88 | 6.62 | 345000.0 | 6.62 |
| 2020-06-11 | 7.44 | 6.65 | 7.37 | 6.72 | 317000.0 | 6.72 |
| 2020-06-10 | 7.68 | 7.49 | 7.51 | 7.54 | 255400.0 | 7.54 |
| 2020-06-09 | 7.58 | 7.45 | 7.52 | 7.5 | 228100.0 | 7.5 |
| 2020-06-08 | 7.66 | 7.49 | 7.55 | 7.61 | 204400.0 | 7.61 |
| 2020-06-05 | 7.64 | 7.35 | 7.62 | 7.51 | 234100.0 | 7.51 |
| 2020-06-04 | 7.58 | 7.33 | 7.37 | 7.5 | 194700.0 | 7.5 |
| 2020-06-03 | 7.79 | 7.36 | 7.4 | 7.43 | 315100.0 | 7.43 |
| 2020-06-02 | 7.59 | 7.26 | 7.4 | 7.31 | 335600.0 | 7.31 |
| 2020-06-01 | 7.63 | 7.38 | 7.54 | 7.43 | 248000.0 | 7.43 |
| 2020-05-29 | 7.58 | 7.31 | 7.41 | 7.41 | 215800.0 | 7.41 |
| 2020-05-28 | 7.52 | 7.27 | 7.35 | 7.35 | 250100.0 | 7.35 |
| 2020-05-27 | 7.33 | 6.95 | 7.26 | 7.24 | 151900.0 | 7.24 |
| 2020-05-26 | 7.43 | 7.07 | 7.2 | 7.1 | 270100.0 | 7.1 |
| 2020-05-22 | 7.07 | 6.85 | 6.99 | 6.99 | 89500.0 | 6.99 |
| 2020-05-21 | 7.21 | 6.87 | 6.99 | 6.92 | 264000.0 | 6.92 |
| 2020-05-20 | 6.92 | 6.6 | 6.68 | 6.9 | 162600.0 | 6.9 |
| 2020-05-19 | 6.83 | 6.51 | 6.79 | 6.62 | 166400.0 | 6.62 |
| 2020-05-18 | 6.94 | 6.56 | 6.56 | 6.72 | 170100.0 | 6.72 |
| 2020-05-15 | 6.53 | 6.1 | 6.15 | 6.37 | 129900.0 | 6.37 |
| 2020-05-14 | 6.23 | 6.0 | 6.08 | 6.2 | 175000.0 | 6.2 |
| 2020-05-13 | 6.48 | 5.92 | 6.38 | 6.13 | 162200.0 | 6.13 |
| 2020-05-12 | 6.77 | 6.21 | 6.51 | 6.27 | 328300.0 | 6.27 |
| 2020-05-11 | 7.09 | 6.54 | 7.02 | 6.57 | 298800.0 | 6.57 |
| 2020-05-08 | 7.78 | 6.45 | 6.58 | 7.24 | 382100.0 | 7.24 |
| 2020-05-07 | 6.78 | 6.29 | 6.6 | 6.38 | 129700.0 | 6.38 |
| 2020-05-06 | 6.93 | 6.58 | 6.66 | 6.61 | 187600.0 | 6.61 |
| 2020-05-05 | 6.99 | 6.3 | 6.3 | 6.56 | 250700.0 | 6.56 |
| 2020-05-04 | 6.37 | 5.9 | 6.37 | 6.31 | 226000.0 | 6.31 |
| 2020-05-01 | 6.68 | 6.34 | 6.37 | 6.4 | 194300.0 | 6.4 |
| 2020-04-30 | 6.65 | 6.35 | 6.54 | 6.43 | 136900.0 | 6.43 |
| 2020-04-29 | 6.9 | 5.62 | 5.71 | 6.54 | 392600.0 | 6.54 |
| 2020-04-28 | 5.66 | 5.15 | 5.37 | 5.59 | 428400.0 | 5.59 |
| 2020-04-27 | 5.44 | 5.11 | 5.38 | 5.37 | 207300.0 | 5.37 |
| 2020-04-24 | 5.59 | 5.29 | 5.5 | 5.42 | 179200.0 | 5.42 |
| 2020-04-23 | 6.09 | 5.5 | 6.03 | 5.51 | 233400.0 | 5.51 |
| 2020-04-22 | 6.05 | 5.67 | 5.76 | 6.03 | 149100.0 | 6.03 |
| 2020-04-21 | 5.9 | 5.66 | 5.78 | 5.68 | 212600.0 | 5.68 |
| 2020-04-20 | 6.09 | 5.68 | 5.74 | 5.92 | 244400.0 | 5.92 |
| 2020-04-17 | 5.92 | 5.77 | 5.82 | 5.82 | 239500.0 | 5.82 |
| 2020-04-16 | 5.99 | 5.66 | 5.76 | 5.68 | 135900.0 | 5.68 |
| 2020-04-15 | 6.07 | 5.54 | 5.83 | 5.79 | 257100.0 | 5.79 |
| 2020-04-14 | 6.45 | 5.9 | 6.26 | 5.99 | 234900.0 | 5.99 |
| 2020-04-13 | 6.37 | 5.87 | 6.31 | 6.14 | 207300.0 | 6.14 |
| 2020-04-09 | 6.33 | 5.7 | 5.75 | 6.32 | 332900.0 | 6.32 |
| 2020-04-08 | 5.83 | 5.44 | 5.55 | 5.75 | 420100.0 | 5.75 |
| 2020-04-07 | 5.82 | 5.24 | 5.62 | 5.39 | 500000.0 | 5.39 |
| 2020-04-06 | 6.07 | 5.31 | 5.84 | 5.5 | 439000.0 | 5.5 |
| 2020-04-03 | 5.88 | 5.35 | 5.69 | 5.5 | 189600.0 | 5.5 |
| 2020-04-02 | 6.11 | 5.45 | 5.98 | 5.7 | 297500.0 | 5.7 |
| 2020-04-01 | 5.99 | 5.6 | 5.77 | 5.84 | 129100.0 | 5.84 |
| 2020-03-31 | 6.2 | 5.69 | 6.2 | 5.95 | 263800.0 | 5.95 |
| 2020-03-30 | 6.23 | 5.24 | 5.24 | 6.18 | 187200.0 | 6.18 |
| 2020-03-27 | 5.7 | 5.02 | 5.54 | 5.32 | 620100.0 | 5.32 |
| 2020-03-26 | 5.87 | 4.91 | 5.3 | 5.72 | 307000.0 | 5.72 |
| 2020-03-25 | 5.49 | 4.92 | 5.17 | 5.23 | 293800.0 | 5.23 |
| 2020-03-24 | 5.31 | 4.92 | 4.97 | 5.11 | 258900.0 | 5.11 |
| 2020-03-23 | 4.8 | 4.05 | 4.47 | 4.8 | 223600.0 | 4.8 |
| 2020-03-20 | 4.65 | 4.0 | 4.03 | 4.51 | 317400.0 | 4.51 |
| 2020-03-19 | 4.39 | 3.74 | 3.79 | 4.23 | 469900.0 | 4.23 |
| 2020-03-18 | 3.98 | 2.75 | 3.85 | 3.61 | 492600.0 | 3.61 |
| 2020-03-17 | 4.38 | 3.6 | 4.23 | 4.09 | 618500.0 | 4.09 |
| 2020-03-16 | 4.29 | 3.75 | 3.75 | 4.23 | 387700.0 | 4.23 |
| 2020-03-13 | 4.85 | 4.11 | 4.31 | 4.63 | 569400.0 | 4.63 |
| 2020-03-12 | 5.53 | 3.94 | 5.38 | 4.12 | 583000.0 | 4.12 |
| 2020-03-11 | 6.97 | 5.75 | 6.84 | 5.75 | 351200.0 | 5.75 |
| 2020-03-10 | 7.14 | 6.51 | 6.55 | 6.95 | 487000.0 | 6.95 |
| 2020-03-09 | 6.87 | 6.39 | 6.8 | 6.41 | 692700.0 | 6.41 |
| 2020-03-06 | 7.38 | 7.1 | 7.1 | 7.1 | 1006800.0 | 7.1 |
| 2020-03-05 | 7.44 | 7.1 | 7.42 | 7.11 | 201400.0 | 7.11 |
| 2020-03-04 | 7.58 | 7.32 | 7.53 | 7.4 | 124500.0 | 7.4 |
| 2020-03-03 | 7.71 | 7.32 | 7.65 | 7.48 | 177500.0 | 7.48 |
| 2020-03-02 | 7.77 | 7.36 | 7.41 | 7.65 | 234900.0 | 7.65 |
| 2020-02-28 | 7.61 | 7.2 | 7.36 | 7.4 | 246500.0 | 7.4 |
| 2020-02-27 | 7.64 | 7.15 | 7.41 | 7.45 | 312400.0 | 7.45 |
| 2020-02-26 | 7.77 | 7.44 | 7.48 | 7.51 | 446900.0 | 7.51 |
| 2020-02-25 | 7.65 | 7.35 | 7.5 | 7.43 | 343400.0 | 7.43 |
| 2020-02-24 | 7.63 | 7.15 | 7.63 | 7.49 | 512500.0 | 7.49 |
| 2020-02-21 | 8.09 | 7.75 | 7.92 | 7.76 | 2839800.0 | 7.76 |
| 2020-02-20 | 8.69 | 8.49 | 8.65 | 8.56 | 138700.0 | 8.56 |
| 2020-02-19 | 8.64 | 8.28 | 8.56 | 8.63 | 189600.0 | 8.63 |
| 2020-02-18 | 9.24 | 8.45 | 9.22 | 8.53 | 235500.0 | 8.53 |