| 名前 | Western Asset Mortgage Capital Corporation Common Stock |
| ティッカー | WMC |
| 国 | United States |
| 上場年 | 2012.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 3.09 | 3.02 | 3.06 | 3.04 | 893000.0 | 3.04 |
| 2021-02-12 | 3.1 | 2.99 | 3.0 | 3.06 | 797700.0 | 3.06 |
| 2021-02-11 | 3.14 | 3.0 | 3.04 | 3.01 | 795000.0 | 3.01 |
| 2021-02-10 | 3.15 | 3.04 | 3.05 | 3.07 | 933700.0 | 3.07 |
| 2021-02-09 | 3.15 | 3.01 | 3.12 | 3.03 | 949500.0 | 3.03 |
| 2021-02-08 | 3.18 | 3.09 | 3.15 | 3.12 | 689900.0 | 3.12 |
| 2021-02-05 | 3.12 | 3.03 | 3.08 | 3.11 | 656700.0 | 3.11 |
| 2021-02-04 | 3.06 | 2.96 | 2.96 | 3.03 | 843300.0 | 3.03 |
| 2021-02-03 | 2.98 | 2.91 | 2.93 | 2.97 | 732700.0 | 2.97 |
| 2021-02-02 | 3.04 | 2.93 | 3.02 | 2.94 | 652300.0 | 2.94 |
| 2021-02-01 | 3.03 | 2.89 | 3.0 | 3.01 | 848600.0 | 3.01 |
| 2021-01-29 | 3.07 | 2.9 | 3.04 | 2.95 | 1028800.0 | 2.95 |
| 2021-01-28 | 3.05 | 2.96 | 3.01 | 3.04 | 1128500.0 | 3.04 |
| 2021-01-27 | 3.19 | 3.01 | 3.16 | 3.04 | 2054200.0 | 3.04 |
| 2021-01-26 | 3.26 | 3.03 | 3.09 | 3.19 | 2125300.0 | 3.19 |
| 2021-01-25 | 3.09 | 2.9 | 2.95 | 3.02 | 851400.0 | 3.02 |
| 2021-01-22 | 2.98 | 2.86 | 2.9 | 2.98 | 850900.0 | 2.98 |
| 2021-01-21 | 3.02 | 2.9 | 2.94 | 2.96 | 749300.0 | 2.96 |
| 2021-01-20 | 2.96 | 2.85 | 2.88 | 2.94 | 583500.0 | 2.94 |
| 2021-01-19 | 3.04 | 2.85 | 3.0 | 2.87 | 984600.0 | 2.87 |
| 2021-01-15 | 3.05 | 2.96 | 3.01 | 3.0 | 615100.0 | 3.0 |
| 2021-01-14 | 3.12 | 3.01 | 3.07 | 3.05 | 843900.0 | 3.05 |
| 2021-01-13 | 3.06 | 2.98 | 3.04 | 3.03 | 668500.0 | 3.03 |
| 2021-01-12 | 3.1 | 2.96 | 3.1 | 3.03 | 907700.0 | 3.03 |
| 2021-01-11 | 3.15 | 3.01 | 3.1 | 3.07 | 844700.0 | 3.07 |
| 2021-01-08 | 3.22 | 3.07 | 3.19 | 3.14 | 613800.0 | 3.14 |
| 2021-01-07 | 3.22 | 3.08 | 3.21 | 3.15 | 549800.0 | 3.15 |
| 2021-01-06 | 3.28 | 3.1 | 3.1 | 3.2 | 966400.0 | 3.2 |
| 2021-01-05 | 3.14 | 3.01 | 3.09 | 3.07 | 850600.0 | 3.07 |
| 2021-01-04 | 3.29 | 3.05 | 3.29 | 3.07 | 1019500.0 | 3.07 |
| 2020-12-31 | 3.28 | 3.19 | 3.2 | 3.26 | 543900.0 | 3.26 |
| 2020-12-30 | 3.29 | 3.2 | 3.22 | 3.25 | 507200.0 | 3.25 |
| 2020-12-29 | 3.38 | 3.18 | 3.36 | 3.22 | 891300.0 | 3.22 |
| 2020-12-28 | 3.51 | 3.33 | 3.45 | 3.33 | 999100.0 | 3.33 |
| 2020-12-24 | 3.42 | 3.31 | 3.41 | 3.4 | 511700.0 | 3.4 |
| 2020-12-23 | 3.51 | 3.3 | 3.34 | 3.46 | 955600.0 | 3.4 |
| 2020-12-22 | 3.34 | 3.22 | 3.29 | 3.34 | 1008700.0 | 3.28 |
| 2020-12-21 | 3.36 | 3.21 | 3.31 | 3.29 | 1256200.0 | 3.23 |
| 2020-12-18 | 3.46 | 3.34 | 3.43 | 3.4 | 1272200.0 | 3.34 |
| 2020-12-17 | 3.45 | 3.28 | 3.37 | 3.45 | 906700.0 | 3.39 |
| 2020-12-16 | 3.41 | 3.29 | 3.36 | 3.36 | 832800.0 | 3.3 |
| 2020-12-15 | 3.38 | 3.24 | 3.38 | 3.37 | 796700.0 | 3.31 |
| 2020-12-14 | 3.45 | 3.31 | 3.45 | 3.33 | 547600.0 | 3.27 |
| 2020-12-11 | 3.41 | 3.33 | 3.38 | 3.39 | 719100.0 | 3.33 |
| 2020-12-10 | 3.44 | 3.34 | 3.42 | 3.42 | 732500.0 | 3.36 |
| 2020-12-09 | 3.59 | 3.36 | 3.58 | 3.48 | 1163800.0 | 3.42 |
| 2020-12-08 | 3.61 | 3.46 | 3.47 | 3.55 | 731700.0 | 3.49 |
| 2020-12-07 | 3.56 | 3.32 | 3.55 | 3.51 | 1729200.0 | 3.45 |
| 2020-12-04 | 3.6 | 3.35 | 3.36 | 3.59 | 1229000.0 | 3.53 |
| 2020-12-03 | 3.41 | 3.21 | 3.25 | 3.3 | 1188600.0 | 3.24 |
| 2020-12-02 | 3.28 | 3.06 | 3.09 | 3.25 | 1116800.0 | 3.19 |
| 2020-12-01 | 3.23 | 3.1 | 3.12 | 3.1 | 1138800.0 | 3.05 |
| 2020-11-30 | 3.32 | 3.03 | 3.31 | 3.07 | 1534900.0 | 3.02 |
| 2020-11-27 | 3.29 | 3.2 | 3.25 | 3.29 | 482600.0 | 3.23 |
| 2020-11-25 | 3.29 | 3.11 | 3.29 | 3.24 | 1073200.0 | 3.18 |
| 2020-11-24 | 3.29 | 3.08 | 3.12 | 3.28 | 2165300.0 | 3.22 |
| 2020-11-23 | 3.09 | 2.96 | 2.98 | 3.01 | 1781200.0 | 2.96 |
| 2020-11-20 | 2.94 | 2.83 | 2.93 | 2.93 | 835400.0 | 2.88 |
| 2020-11-19 | 2.91 | 2.71 | 2.86 | 2.91 | 1186900.0 | 2.86 |
| 2020-11-18 | 3.06 | 2.85 | 2.92 | 2.88 | 1814300.0 | 2.83 |
| 2020-11-17 | 2.9 | 2.66 | 2.74 | 2.83 | 1697000.0 | 2.78 |
| 2020-11-16 | 2.85 | 2.64 | 2.74 | 2.77 | 1968300.0 | 2.72 |
| 2020-11-13 | 2.6 | 2.38 | 2.42 | 2.56 | 957900.0 | 2.52 |
| 2020-11-12 | 2.47 | 2.33 | 2.38 | 2.41 | 1096300.0 | 2.37 |
| 2020-11-11 | 2.64 | 2.39 | 2.63 | 2.46 | 1267800.0 | 2.42 |
| 2020-11-10 | 2.67 | 2.29 | 2.32 | 2.64 | 2278100.0 | 2.59 |
| 2020-11-09 | 2.35 | 2.21 | 2.21 | 2.27 | 3060600.0 | 2.23 |
| 2020-11-06 | 2.21 | 2.11 | 2.18 | 2.11 | 964600.0 | 2.07 |
| 2020-11-05 | 2.14 | 2.03 | 2.05 | 2.11 | 1029800.0 | 2.07 |
| 2020-11-04 | 2.07 | 1.98 | 2.02 | 2.0 | 527200.0 | 1.97 |
| 2020-11-03 | 2.1 | 2.01 | 2.04 | 2.06 | 686600.0 | 2.02 |
| 2020-11-02 | 2.04 | 1.95 | 1.98 | 2.0 | 788200.0 | 1.97 |
| 2020-10-30 | 2.01 | 1.93 | 2.01 | 1.94 | 801500.0 | 1.91 |
| 2020-10-29 | 2.04 | 1.89 | 1.95 | 2.02 | 1069300.0 | 1.98 |
| 2020-10-28 | 2.02 | 1.92 | 2.0 | 1.94 | 1741500.0 | 1.91 |
| 2020-10-27 | 2.09 | 2.02 | 2.07 | 2.03 | 554400.0 | 1.99 |
| 2020-10-26 | 2.13 | 2.04 | 2.12 | 2.06 | 589700.0 | 2.02 |
| 2020-10-23 | 2.17 | 2.07 | 2.1 | 2.11 | 1084900.0 | 2.07 |
| 2020-10-22 | 2.08 | 2.03 | 2.06 | 2.07 | 797700.0 | 2.03 |
| 2020-10-21 | 2.1 | 2.0 | 2.1 | 2.0 | 1110900.0 | 1.97 |
| 2020-10-20 | 2.2 | 2.1 | 2.15 | 2.1 | 648200.0 | 2.06 |
| 2020-10-19 | 2.2 | 2.11 | 2.18 | 2.12 | 401400.0 | 2.08 |
| 2020-10-16 | 2.24 | 2.17 | 2.21 | 2.18 | 245000.0 | 2.14 |
| 2020-10-15 | 2.23 | 2.15 | 2.17 | 2.22 | 475000.0 | 2.18 |
| 2020-10-14 | 2.24 | 2.17 | 2.2 | 2.2 | 406800.0 | 2.16 |
| 2020-10-13 | 2.23 | 2.15 | 2.19 | 2.21 | 461500.0 | 2.17 |
| 2020-10-12 | 2.27 | 2.16 | 2.19 | 2.24 | 564600.0 | 2.2 |
| 2020-10-09 | 2.25 | 2.17 | 2.23 | 2.18 | 416200.0 | 2.14 |
| 2020-10-08 | 2.29 | 2.14 | 2.15 | 2.23 | 887600.0 | 2.19 |
| 2020-10-07 | 2.16 | 2.12 | 2.15 | 2.13 | 681500.0 | 2.09 |
| 2020-10-06 | 2.21 | 2.1 | 2.1 | 2.11 | 1244800.0 | 2.07 |
| 2020-10-05 | 2.12 | 2.05 | 2.07 | 2.09 | 621100.0 | 2.05 |
| 2020-10-02 | 2.12 | 1.94 | 1.95 | 2.05 | 1276100.0 | 2.01 |
| 2020-10-01 | 2.03 | 1.99 | 2.03 | 2.0 | 1583100.0 | 1.97 |
| 2020-09-30 | 2.08 | 2.01 | 2.07 | 2.04 | 1745600.0 | 1.96 |
| 2020-09-29 | 2.18 | 2.03 | 2.11 | 2.07 | 803800.0 | 1.98 |
| 2020-09-28 | 2.19 | 2.1 | 2.1 | 2.12 | 1053300.0 | 2.03 |
| 2020-09-25 | 2.09 | 1.99 | 1.99 | 2.07 | 533100.0 | 1.98 |
| 2020-09-24 | 2.09 | 1.91 | 2.02 | 2.0 | 1115000.0 | 1.92 |
| 2020-09-23 | 2.19 | 2.01 | 2.18 | 2.01 | 1581700.0 | 1.93 |
| 2020-09-22 | 2.15 | 2.02 | 2.11 | 2.05 | 897300.0 | 1.97 |
| 2020-09-21 | 2.18 | 2.05 | 2.1 | 2.06 | 979100.0 | 1.97 |
| 2020-09-18 | 2.28 | 2.18 | 2.25 | 2.18 | 1255700.0 | 2.09 |
| 2020-09-17 | 2.27 | 2.11 | 2.16 | 2.23 | 654300.0 | 2.14 |
| 2020-09-16 | 2.23 | 2.11 | 2.11 | 2.18 | 665600.0 | 2.09 |
| 2020-09-15 | 2.18 | 2.11 | 2.18 | 2.12 | 1096000.0 | 2.03 |
| 2020-09-14 | 2.18 | 2.01 | 2.03 | 2.15 | 1286400.0 | 2.06 |
| 2020-09-11 | 2.04 | 1.95 | 2.03 | 1.99 | 886800.0 | 1.91 |
| 2020-09-10 | 2.11 | 2.04 | 2.07 | 2.05 | 688500.0 | 1.97 |
| 2020-09-09 | 2.14 | 2.07 | 2.14 | 2.09 | 758700.0 | 2.0 |
| 2020-09-08 | 2.23 | 2.09 | 2.1 | 2.15 | 859600.0 | 2.06 |
| 2020-09-04 | 2.22 | 2.05 | 2.17 | 2.15 | 1367400.0 | 2.06 |
| 2020-09-03 | 2.26 | 2.12 | 2.2 | 2.16 | 1751100.0 | 2.07 |
| 2020-09-02 | 2.34 | 2.21 | 2.22 | 2.29 | 783100.0 | 2.2 |
| 2020-09-01 | 2.32 | 2.22 | 2.24 | 2.22 | 628200.0 | 2.13 |
| 2020-08-31 | 2.37 | 2.26 | 2.35 | 2.27 | 598000.0 | 2.18 |
| 2020-08-28 | 2.42 | 2.35 | 2.39 | 2.37 | 503700.0 | 2.27 |
| 2020-08-27 | 2.42 | 2.32 | 2.33 | 2.36 | 581600.0 | 2.26 |
| 2020-08-26 | 2.36 | 2.31 | 2.31 | 2.32 | 629200.0 | 2.22 |
| 2020-08-25 | 2.48 | 2.29 | 2.4 | 2.32 | 610200.0 | 2.22 |
| 2020-08-24 | 2.39 | 2.22 | 2.23 | 2.38 | 1137200.0 | 2.28 |
| 2020-08-21 | 2.27 | 2.21 | 2.26 | 2.25 | 684900.0 | 2.16 |
| 2020-08-20 | 2.3 | 2.2 | 2.22 | 2.26 | 510800.0 | 2.17 |
| 2020-08-19 | 2.33 | 2.22 | 2.24 | 2.24 | 693400.0 | 2.15 |
| 2020-08-18 | 2.27 | 2.19 | 2.25 | 2.22 | 526800.0 | 2.13 |
| 2020-08-17 | 2.32 | 2.23 | 2.32 | 2.24 | 647400.0 | 2.15 |
| 2020-08-14 | 2.38 | 2.23 | 2.25 | 2.34 | 508600.0 | 2.24 |
| 2020-08-13 | 2.38 | 2.25 | 2.26 | 2.26 | 540700.0 | 2.17 |
| 2020-08-12 | 2.44 | 2.25 | 2.44 | 2.3 | 838600.0 | 2.2 |
| 2020-08-11 | 2.65 | 2.37 | 2.42 | 2.38 | 1440800.0 | 2.28 |
| 2020-08-10 | 2.4 | 2.21 | 2.21 | 2.35 | 1200700.0 | 2.25 |
| 2020-08-07 | 2.34 | 2.15 | 2.34 | 2.22 | 1044900.0 | 2.13 |
| 2020-08-06 | 2.51 | 2.13 | 2.17 | 2.31 | 3010600.0 | 2.21 |
| 2020-08-05 | 2.15 | 2.06 | 2.14 | 2.1 | 935000.0 | 2.01 |
| 2020-08-04 | 2.16 | 2.05 | 2.06 | 2.11 | 727800.0 | 2.02 |
| 2020-08-03 | 2.14 | 2.02 | 2.1 | 2.04 | 834600.0 | 1.96 |
| 2020-07-31 | 2.19 | 2.05 | 2.17 | 2.11 | 1059700.0 | 2.02 |
| 2020-07-30 | 2.2 | 2.15 | 2.18 | 2.17 | 621300.0 | 2.08 |
| 2020-07-29 | 2.26 | 2.18 | 2.22 | 2.22 | 627900.0 | 2.13 |
| 2020-07-28 | 2.3 | 2.21 | 2.22 | 2.22 | 784200.0 | 2.13 |
| 2020-07-27 | 2.26 | 2.16 | 2.24 | 2.22 | 645100.0 | 2.13 |
| 2020-07-24 | 2.38 | 2.24 | 2.3 | 2.24 | 642500.0 | 2.15 |
| 2020-07-23 | 2.4 | 2.28 | 2.34 | 2.3 | 724700.0 | 2.2 |
| 2020-07-22 | 2.37 | 2.2 | 2.2 | 2.3 | 945800.0 | 2.2 |
| 2020-07-21 | 2.3 | 2.18 | 2.25 | 2.23 | 1046900.0 | 2.14 |
| 2020-07-20 | 2.27 | 2.19 | 2.2 | 2.22 | 548200.0 | 2.13 |
| 2020-07-17 | 2.32 | 2.18 | 2.29 | 2.2 | 979100.0 | 2.11 |
| 2020-07-16 | 2.4 | 2.25 | 2.34 | 2.29 | 673900.0 | 2.2 |
| 2020-07-15 | 2.38 | 2.14 | 2.16 | 2.35 | 1613000.0 | 2.25 |
| 2020-07-14 | 2.19 | 2.1 | 2.13 | 2.1 | 889200.0 | 2.01 |
| 2020-07-13 | 2.28 | 2.12 | 2.22 | 2.13 | 1496200.0 | 2.04 |
| 2020-07-10 | 2.24 | 2.08 | 2.11 | 2.22 | 1255500.0 | 2.13 |
| 2020-07-09 | 2.3 | 2.13 | 2.3 | 2.16 | 1308200.0 | 2.07 |
| 2020-07-08 | 2.35 | 2.15 | 2.22 | 2.33 | 1463800.0 | 2.23 |
| 2020-07-07 | 2.44 | 2.24 | 2.4 | 2.24 | 1514500.0 | 2.15 |
| 2020-07-06 | 2.59 | 2.34 | 2.58 | 2.43 | 1540400.0 | 2.33 |
| 2020-07-02 | 2.73 | 2.5 | 2.7 | 2.51 | 1261300.0 | 2.41 |
| 2020-07-01 | 2.86 | 2.61 | 2.75 | 2.61 | 1478900.0 | 2.5 |
| 2020-06-30 | 2.85 | 2.67 | 2.85 | 2.74 | 1363700.0 | 2.63 |
| 2020-06-29 | 2.83 | 2.66 | 2.75 | 2.82 | 1466800.0 | 2.7 |
| 2020-06-26 | 2.82 | 2.6 | 2.8 | 2.81 | 2551200.0 | 2.69 |
| 2020-06-25 | 2.82 | 2.5 | 2.5 | 2.82 | 1350600.0 | 2.7 |
| 2020-06-24 | 2.75 | 2.51 | 2.74 | 2.61 | 1890700.0 | 2.5 |
| 2020-06-23 | 2.92 | 2.71 | 2.78 | 2.92 | 1368400.0 | 2.8 |
| 2020-06-22 | 2.76 | 2.61 | 2.74 | 2.73 | 1450600.0 | 2.62 |
| 2020-06-19 | 2.97 | 2.61 | 2.95 | 2.75 | 4909900.0 | 2.64 |
| 2020-06-18 | 2.97 | 2.79 | 2.8 | 2.88 | 1282200.0 | 2.76 |
| 2020-06-17 | 3.0 | 2.86 | 2.99 | 2.92 | 1388200.0 | 2.8 |
| 2020-06-16 | 3.23 | 2.9 | 3.15 | 3.03 | 2667900.0 | 2.9 |
| 2020-06-15 | 2.97 | 2.55 | 2.67 | 2.93 | 2669300.0 | 2.81 |
| 2020-06-12 | 3.1 | 2.72 | 2.97 | 2.92 | 3533000.0 | 2.8 |
| 2020-06-11 | 3.0 | 2.47 | 2.48 | 2.7 | 4465500.0 | 2.59 |
| 2020-06-10 | 3.52 | 2.73 | 3.5 | 3.1 | 7796900.0 | 2.97 |
| 2020-06-09 | 4.1 | 3.44 | 4.05 | 3.48 | 13297700.0 | 3.34 |
| 2020-06-08 | 3.93 | 3.2 | 3.22 | 3.6 | 11271700.0 | 3.45 |
| 2020-06-05 | 3.59 | 2.9 | 3.33 | 2.93 | 6158800.0 | 2.81 |
| 2020-06-04 | 2.63 | 2.22 | 2.33 | 2.57 | 2537800.0 | 2.46 |
| 2020-06-03 | 2.26 | 2.13 | 2.16 | 2.24 | 1600100.0 | 2.15 |
| 2020-06-02 | 2.25 | 2.1 | 2.19 | 2.1 | 1512500.0 | 2.01 |
| 2020-06-01 | 2.2 | 1.98 | 2.03 | 2.14 | 1375400.0 | 2.05 |
| 2020-05-29 | 2.19 | 1.96 | 2.16 | 1.98 | 2972600.0 | 1.9 |
| 2020-05-28 | 2.33 | 2.13 | 2.33 | 2.14 | 903500.0 | 2.05 |
| 2020-05-27 | 2.31 | 2.11 | 2.28 | 2.29 | 1411200.0 | 2.2 |
| 2020-05-26 | 2.4 | 2.21 | 2.37 | 2.22 | 1084500.0 | 2.13 |
| 2020-05-22 | 2.29 | 2.1 | 2.21 | 2.29 | 676000.0 | 2.2 |
| 2020-05-21 | 2.26 | 2.13 | 2.24 | 2.22 | 577800.0 | 2.13 |
| 2020-05-20 | 2.27 | 2.11 | 2.14 | 2.22 | 1257000.0 | 2.13 |
| 2020-05-19 | 2.2 | 2.02 | 2.1 | 2.1 | 1354200.0 | 2.01 |
| 2020-05-18 | 2.23 | 2.04 | 2.15 | 2.13 | 1651500.0 | 2.04 |
| 2020-05-15 | 2.2 | 2.08 | 2.19 | 2.1 | 772700.0 | 2.01 |
| 2020-05-14 | 2.2 | 1.87 | 1.98 | 2.2 | 1432400.0 | 2.11 |
| 2020-05-13 | 2.17 | 1.85 | 1.99 | 2.01 | 2397700.0 | 1.93 |
| 2020-05-12 | 2.15 | 1.94 | 2.12 | 2.0 | 1629800.0 | 1.92 |
| 2020-05-11 | 2.37 | 2.11 | 2.36 | 2.11 | 1632200.0 | 2.02 |
| 2020-05-08 | 2.38 | 2.24 | 2.29 | 2.29 | 1323100.0 | 2.2 |
| 2020-05-07 | 2.39 | 2.2 | 2.25 | 2.2 | 5179200.0 | 2.11 |
| 2020-05-06 | 2.94 | 2.67 | 2.84 | 2.73 | 781800.0 | 2.62 |
| 2020-05-05 | 3.0 | 2.75 | 2.92 | 2.78 | 850500.0 | 2.66 |
| 2020-05-04 | 2.85 | 2.61 | 2.77 | 2.74 | 905700.0 | 2.63 |
| 2020-05-01 | 2.98 | 2.77 | 2.91 | 2.88 | 1086200.0 | 2.76 |
| 2020-04-30 | 3.21 | 2.91 | 3.18 | 3.05 | 1489300.0 | 2.92 |
| 2020-04-29 | 3.3 | 3.02 | 3.11 | 3.17 | 1812900.0 | 3.04 |
| 2020-04-28 | 3.1 | 2.79 | 2.9 | 2.91 | 1665100.0 | 2.79 |
| 2020-04-27 | 2.84 | 2.52 | 2.61 | 2.79 | 1071400.0 | 2.67 |
| 2020-04-24 | 2.67 | 2.46 | 2.66 | 2.6 | 886100.0 | 2.49 |
| 2020-04-23 | 2.79 | 2.61 | 2.65 | 2.63 | 756800.0 | 2.52 |
| 2020-04-22 | 2.87 | 2.57 | 2.86 | 2.66 | 1048900.0 | 2.55 |
| 2020-04-21 | 2.8 | 2.55 | 2.56 | 2.79 | 861500.0 | 2.67 |
| 2020-04-20 | 2.85 | 2.58 | 2.78 | 2.65 | 1077900.0 | 2.54 |
| 2020-04-17 | 2.93 | 2.6 | 2.71 | 2.84 | 2219500.0 | 2.72 |
| 2020-04-16 | 2.8 | 2.43 | 2.79 | 2.48 | 1896100.0 | 2.38 |
| 2020-04-15 | 2.89 | 2.56 | 2.71 | 2.81 | 1920100.0 | 2.69 |
| 2020-04-14 | 3.28 | 2.72 | 3.28 | 2.82 | 1968000.0 | 2.7 |
| 2020-04-13 | 3.24 | 2.52 | 3.17 | 3.07 | 3007400.0 | 2.94 |
| 2020-04-09 | 3.67 | 2.67 | 3.05 | 2.88 | 4828600.0 | 2.76 |
| 2020-04-08 | 2.78 | 2.35 | 2.45 | 2.77 | 3577500.0 | 2.66 |
| 2020-04-07 | 2.48 | 1.83 | 1.99 | 2.23 | 3808500.0 | 2.14 |
| 2020-04-06 | 1.96 | 1.52 | 1.68 | 1.64 | 2815100.0 | 1.57 |
| 2020-04-03 | 1.72 | 1.37 | 1.65 | 1.45 | 2689200.0 | 1.39 |
| 2020-04-02 | 2.11 | 1.61 | 2.01 | 1.65 | 2666600.0 | 1.58 |
| 2020-04-01 | 2.25 | 2.0 | 2.18 | 2.04 | 2901900.0 | 1.96 |
| 2020-03-31 | 2.71 | 2.29 | 2.6 | 2.29 | 3130200.0 | 2.2 |
| 2020-03-30 | 3.72 | 2.56 | 3.62 | 2.62 | 4263800.0 | 2.51 |
| 2020-03-27 | 4.35 | 3.71 | 3.79 | 4.02 | 2273400.0 | 3.85 |
| 2020-03-26 | 4.46 | 3.16 | 3.16 | 3.67 | 4389700.0 | 3.52 |
| 2020-03-25 | 3.13 | 2.5 | 3.01 | 2.92 | 4526500.0 | 2.8 |
| 2020-03-24 | 3.69 | 2.49 | 3.68 | 2.55 | 3755100.0 | 2.44 |
| 2020-03-23 | 3.99 | 3.31 | 3.65 | 3.51 | 1701600.0 | 3.36 |
| 2020-03-20 | 4.83 | 3.5 | 4.1 | 3.7 | 3082900.0 | 3.55 |
| 2020-03-19 | 3.89 | 2.97 | 3.3 | 3.89 | 2943200.0 | 3.73 |
| 2020-03-18 | 4.75 | 3.06 | 4.75 | 3.26 | 2788900.0 | 3.12 |
| 2020-03-17 | 5.62 | 4.79 | 5.6 | 4.93 | 2252100.0 | 4.73 |
| 2020-03-16 | 7.1 | 5.46 | 7.0 | 5.46 | 1651300.0 | 5.23 |
| 2020-03-13 | 8.13 | 7.5 | 8.09 | 7.8 | 1163500.0 | 7.48 |
| 2020-03-12 | 8.69 | 7.21 | 8.62 | 7.42 | 1781500.0 | 7.11 |
| 2020-03-11 | 9.4 | 9.07 | 9.35 | 9.12 | 751700.0 | 8.74 |
| 2020-03-10 | 9.69 | 9.03 | 9.5 | 9.53 | 1075400.0 | 9.14 |
| 2020-03-09 | 10.02 | 9.36 | 10.0 | 9.42 | 1286600.0 | 9.03 |
| 2020-03-06 | 10.49 | 10.0 | 10.44 | 10.29 | 1265700.0 | 9.86 |
| 2020-03-05 | 10.69 | 10.27 | 10.45 | 10.65 | 779900.0 | 10.21 |
| 2020-03-04 | 10.71 | 10.46 | 10.57 | 10.59 | 725600.0 | 10.15 |
| 2020-03-03 | 10.8 | 10.28 | 10.7 | 10.52 | 1388200.0 | 10.08 |
| 2020-03-02 | 10.66 | 10.1 | 10.12 | 10.64 | 1211300.0 | 10.2 |
| 2020-02-28 | 10.18 | 9.9 | 9.95 | 10.02 | 2219200.0 | 9.6 |
| 2020-02-27 | 10.52 | 10.03 | 10.51 | 10.17 | 1418200.0 | 9.75 |
| 2020-02-26 | 10.7 | 10.47 | 10.57 | 10.6 | 802100.0 | 10.16 |
| 2020-02-25 | 10.95 | 10.5 | 10.91 | 10.64 | 872500.0 | 10.2 |
| 2020-02-24 | 11.06 | 10.88 | 11.05 | 10.93 | 736700.0 | 10.48 |
| 2020-02-21 | 11.33 | 11.16 | 11.29 | 11.18 | 523400.0 | 10.72 |
| 2020-02-20 | 11.29 | 11.15 | 11.21 | 11.28 | 533900.0 | 10.81 |
| 2020-02-19 | 11.3 | 10.93 | 10.97 | 11.23 | 974500.0 | 10.76 |
| 2020-02-18 | 11.07 | 10.89 | 10.91 | 10.95 | 583800.0 | 10.5 |