| 名前 | WideOpenWest Inc. Common Stock |
| ティッカー | WOW |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 13.04 | 11.66 | 11.71 | 12.92 | 748500.0 | 12.92 |
| 2021-02-12 | 11.73 | 11.5 | 11.64 | 11.54 | 138400.0 | 11.54 |
| 2021-02-11 | 11.82 | 11.37 | 11.66 | 11.72 | 241300.0 | 11.72 |
| 2021-02-10 | 11.86 | 11.66 | 11.74 | 11.67 | 238300.0 | 11.67 |
| 2021-02-09 | 11.72 | 11.18 | 11.22 | 11.64 | 334700.0 | 11.64 |
| 2021-02-08 | 11.21 | 10.9 | 11.07 | 11.2 | 599300.0 | 11.2 |
| 2021-02-05 | 11.19 | 10.89 | 11.17 | 10.97 | 131400.0 | 10.97 |
| 2021-02-04 | 11.05 | 10.87 | 10.87 | 11.04 | 129200.0 | 11.04 |
| 2021-02-03 | 11.12 | 10.82 | 11.04 | 10.91 | 217500.0 | 10.91 |
| 2021-02-02 | 10.96 | 10.65 | 10.89 | 10.91 | 186900.0 | 10.91 |
| 2021-02-01 | 10.88 | 10.63 | 10.75 | 10.72 | 348300.0 | 10.72 |
| 2021-01-29 | 11.13 | 10.4 | 11.13 | 10.65 | 392900.0 | 10.65 |
| 2021-01-28 | 11.37 | 10.93 | 11.2 | 11.2 | 345600.0 | 11.2 |
| 2021-01-27 | 11.29 | 10.94 | 10.99 | 11.06 | 302300.0 | 11.06 |
| 2021-01-26 | 11.36 | 11.16 | 11.33 | 11.23 | 189200.0 | 11.23 |
| 2021-01-25 | 11.26 | 10.78 | 11.11 | 11.24 | 410100.0 | 11.24 |
| 2021-01-22 | 11.24 | 10.98 | 11.05 | 11.23 | 196000.0 | 11.23 |
| 2021-01-21 | 11.34 | 10.84 | 11.25 | 11.17 | 550700.0 | 11.17 |
| 2021-01-20 | 11.46 | 11.15 | 11.38 | 11.26 | 370800.0 | 11.26 |
| 2021-01-19 | 11.49 | 11.23 | 11.36 | 11.32 | 345000.0 | 11.32 |
| 2021-01-15 | 11.33 | 10.8 | 10.93 | 11.23 | 419900.0 | 11.23 |
| 2021-01-14 | 11.41 | 10.76 | 10.79 | 11.11 | 313100.0 | 11.11 |
| 2021-01-13 | 10.83 | 10.62 | 10.76 | 10.72 | 203300.0 | 10.72 |
| 2021-01-12 | 11.02 | 10.72 | 10.95 | 10.85 | 192200.0 | 10.85 |
| 2021-01-11 | 11.14 | 10.72 | 10.74 | 10.91 | 224700.0 | 10.91 |
| 2021-01-08 | 10.97 | 10.55 | 10.81 | 10.9 | 274800.0 | 10.9 |
| 2021-01-07 | 11.04 | 10.51 | 10.85 | 10.77 | 370900.0 | 10.77 |
| 2021-01-06 | 11.01 | 10.43 | 10.62 | 10.83 | 411200.0 | 10.83 |
| 2021-01-05 | 10.68 | 10.0 | 10.0 | 10.47 | 526600.0 | 10.47 |
| 2021-01-04 | 10.7 | 9.92 | 10.7 | 10.09 | 332900.0 | 10.09 |
| 2020-12-31 | 10.81 | 10.19 | 10.34 | 10.67 | 234200.0 | 10.67 |
| 2020-12-30 | 10.79 | 10.35 | 10.42 | 10.38 | 262900.0 | 10.38 |
| 2020-12-29 | 10.6 | 10.21 | 10.6 | 10.35 | 308000.0 | 10.35 |
| 2020-12-28 | 10.88 | 10.27 | 10.39 | 10.7 | 310200.0 | 10.7 |
| 2020-12-24 | 10.41 | 10.15 | 10.39 | 10.18 | 153200.0 | 10.18 |
| 2020-12-23 | 10.33 | 10.0 | 10.02 | 10.28 | 294100.0 | 10.28 |
| 2020-12-22 | 10.03 | 9.65 | 9.89 | 10.0 | 468800.0 | 10.0 |
| 2020-12-21 | 9.93 | 9.61 | 9.83 | 9.91 | 506100.0 | 9.91 |
| 2020-12-18 | 10.12 | 9.07 | 9.07 | 10.03 | 1487200.0 | 10.03 |
| 2020-12-17 | 9.04 | 8.83 | 8.99 | 8.99 | 230500.0 | 8.99 |
| 2020-12-16 | 9.34 | 8.89 | 9.28 | 8.95 | 450100.0 | 8.95 |
| 2020-12-15 | 9.4 | 9.03 | 9.16 | 9.33 | 237500.0 | 9.33 |
| 2020-12-14 | 9.49 | 8.91 | 9.36 | 9.02 | 471500.0 | 9.02 |
| 2020-12-11 | 9.4 | 8.74 | 8.82 | 9.31 | 466200.0 | 9.31 |
| 2020-12-10 | 8.94 | 8.47 | 8.53 | 8.9 | 222600.0 | 8.9 |
| 2020-12-09 | 8.79 | 8.45 | 8.7 | 8.58 | 238200.0 | 8.58 |
| 2020-12-08 | 8.65 | 8.26 | 8.34 | 8.64 | 186000.0 | 8.64 |
| 2020-12-07 | 8.53 | 8.18 | 8.5 | 8.44 | 219000.0 | 8.44 |
| 2020-12-04 | 8.48 | 8.27 | 8.35 | 8.42 | 177200.0 | 8.42 |
| 2020-12-03 | 8.43 | 8.18 | 8.4 | 8.25 | 161900.0 | 8.25 |
| 2020-12-02 | 8.6 | 8.1 | 8.18 | 8.4 | 213600.0 | 8.4 |
| 2020-12-01 | 8.42 | 8.02 | 8.2 | 8.18 | 195600.0 | 8.18 |
| 2020-11-30 | 8.41 | 8.0 | 8.07 | 8.19 | 234200.0 | 8.19 |
| 2020-11-27 | 8.47 | 8.02 | 8.31 | 8.14 | 135500.0 | 8.14 |
| 2020-11-25 | 8.61 | 8.05 | 8.21 | 8.34 | 349100.0 | 8.34 |
| 2020-11-24 | 8.22 | 7.65 | 7.81 | 8.21 | 591800.0 | 8.21 |
| 2020-11-23 | 7.79 | 7.31 | 7.31 | 7.64 | 219500.0 | 7.64 |
| 2020-11-20 | 7.27 | 7.04 | 7.05 | 7.26 | 1042600.0 | 7.26 |
| 2020-11-19 | 7.29 | 7.02 | 7.14 | 7.15 | 434700.0 | 7.15 |
| 2020-11-18 | 7.44 | 7.2 | 7.34 | 7.2 | 172500.0 | 7.2 |
| 2020-11-17 | 7.42 | 7.01 | 7.04 | 7.33 | 330600.0 | 7.33 |
| 2020-11-16 | 7.26 | 6.88 | 6.96 | 7.16 | 281500.0 | 7.16 |
| 2020-11-13 | 6.97 | 6.68 | 6.73 | 6.83 | 226800.0 | 6.83 |
| 2020-11-12 | 6.75 | 6.5 | 6.55 | 6.69 | 309300.0 | 6.69 |
| 2020-11-11 | 6.8 | 6.46 | 6.55 | 6.62 | 392700.0 | 6.62 |
| 2020-11-10 | 6.73 | 6.38 | 6.58 | 6.51 | 346700.0 | 6.51 |
| 2020-11-09 | 6.56 | 5.97 | 6.0 | 6.15 | 671500.0 | 6.15 |
| 2020-11-06 | 6.04 | 5.75 | 5.75 | 5.95 | 286200.0 | 5.95 |
| 2020-11-05 | 5.78 | 5.47 | 5.47 | 5.7 | 124400.0 | 5.7 |
| 2020-11-04 | 5.53 | 5.17 | 5.26 | 5.45 | 223300.0 | 5.45 |
| 2020-11-03 | 5.42 | 5.24 | 5.33 | 5.38 | 168600.0 | 5.38 |
| 2020-11-02 | 5.26 | 4.96 | 5.1 | 5.22 | 207400.0 | 5.22 |
| 2020-10-30 | 5.05 | 4.91 | 4.97 | 4.99 | 113000.0 | 4.99 |
| 2020-10-29 | 5.0 | 4.72 | 4.72 | 4.97 | 137300.0 | 4.97 |
| 2020-10-28 | 4.99 | 4.75 | 4.82 | 4.76 | 548800.0 | 4.76 |
| 2020-10-27 | 5.1 | 4.95 | 5.05 | 4.97 | 117100.0 | 4.97 |
| 2020-10-26 | 5.23 | 5.01 | 5.13 | 5.06 | 113900.0 | 5.06 |
| 2020-10-23 | 5.38 | 5.13 | 5.34 | 5.25 | 125600.0 | 5.25 |
| 2020-10-22 | 5.38 | 5.14 | 5.19 | 5.28 | 210400.0 | 5.28 |
| 2020-10-21 | 5.23 | 5.04 | 5.14 | 5.18 | 47000.0 | 5.18 |
| 2020-10-20 | 5.22 | 5.06 | 5.21 | 5.1 | 104700.0 | 5.1 |
| 2020-10-19 | 5.53 | 5.16 | 5.44 | 5.19 | 104000.0 | 5.19 |
| 2020-10-16 | 5.46 | 5.29 | 5.31 | 5.36 | 114900.0 | 5.36 |
| 2020-10-15 | 5.38 | 5.16 | 5.19 | 5.36 | 111400.0 | 5.36 |
| 2020-10-14 | 5.43 | 5.27 | 5.34 | 5.29 | 59600.0 | 5.29 |
| 2020-10-13 | 5.5 | 5.27 | 5.49 | 5.32 | 112400.0 | 5.32 |
| 2020-10-12 | 5.56 | 5.24 | 5.27 | 5.53 | 114900.0 | 5.53 |
| 2020-10-09 | 5.39 | 5.25 | 5.35 | 5.27 | 120700.0 | 5.27 |
| 2020-10-08 | 5.33 | 5.12 | 5.32 | 5.31 | 137700.0 | 5.31 |
| 2020-10-07 | 5.38 | 5.19 | 5.25 | 5.29 | 215700.0 | 5.29 |
| 2020-10-06 | 5.56 | 5.19 | 5.56 | 5.21 | 204300.0 | 5.21 |
| 2020-10-05 | 5.48 | 5.28 | 5.33 | 5.45 | 173500.0 | 5.45 |
| 2020-10-02 | 5.36 | 5.07 | 5.12 | 5.3 | 176500.0 | 5.3 |
| 2020-10-01 | 5.27 | 5.16 | 5.25 | 5.23 | 133600.0 | 5.23 |
| 2020-09-30 | 5.29 | 5.1 | 5.14 | 5.19 | 183400.0 | 5.19 |
| 2020-09-29 | 5.25 | 5.04 | 5.21 | 5.12 | 134500.0 | 5.12 |
| 2020-09-28 | 5.31 | 5.17 | 5.25 | 5.21 | 160300.0 | 5.21 |
| 2020-09-25 | 5.2 | 5.02 | 5.05 | 5.15 | 186100.0 | 5.15 |
| 2020-09-24 | 5.27 | 5.06 | 5.21 | 5.1 | 209700.0 | 5.1 |
| 2020-09-23 | 5.6 | 5.19 | 5.51 | 5.19 | 177700.0 | 5.19 |
| 2020-09-22 | 5.53 | 5.32 | 5.41 | 5.51 | 258400.0 | 5.51 |
| 2020-09-21 | 5.73 | 5.34 | 5.64 | 5.38 | 422500.0 | 5.38 |
| 2020-09-18 | 6.0 | 5.77 | 6.0 | 5.8 | 1007200.0 | 5.8 |
| 2020-09-17 | 6.01 | 5.93 | 5.96 | 5.96 | 175900.0 | 5.96 |
| 2020-09-16 | 6.22 | 5.93 | 5.95 | 6.06 | 331200.0 | 6.06 |
| 2020-09-15 | 6.01 | 5.77 | 5.8 | 5.9 | 180400.0 | 5.9 |
| 2020-09-14 | 5.8 | 5.58 | 5.67 | 5.76 | 237900.0 | 5.76 |
| 2020-09-11 | 5.73 | 5.5 | 5.73 | 5.6 | 183200.0 | 5.6 |
| 2020-09-10 | 6.03 | 5.65 | 5.96 | 5.72 | 237800.0 | 5.72 |
| 2020-09-09 | 6.08 | 5.92 | 6.02 | 5.97 | 279600.0 | 5.97 |
| 2020-09-08 | 6.03 | 5.68 | 5.68 | 5.95 | 292100.0 | 5.95 |
| 2020-09-04 | 5.86 | 5.54 | 5.86 | 5.7 | 239300.0 | 5.7 |
| 2020-09-03 | 6.04 | 5.73 | 5.92 | 5.78 | 223300.0 | 5.78 |
| 2020-09-02 | 6.0 | 5.77 | 5.77 | 5.87 | 214200.0 | 5.87 |
| 2020-09-01 | 5.98 | 5.51 | 5.7 | 5.8 | 399200.0 | 5.8 |
| 2020-08-31 | 6.02 | 5.75 | 6.01 | 5.75 | 190400.0 | 5.75 |
| 2020-08-28 | 6.1 | 6.0 | 6.06 | 6.03 | 112900.0 | 6.03 |
| 2020-08-27 | 6.23 | 6.05 | 6.2 | 6.09 | 132400.0 | 6.09 |
| 2020-08-26 | 6.21 | 6.1 | 6.13 | 6.15 | 137600.0 | 6.15 |
| 2020-08-25 | 6.21 | 6.1 | 6.19 | 6.16 | 176000.0 | 6.16 |
| 2020-08-24 | 6.18 | 5.94 | 5.99 | 6.13 | 200900.0 | 6.13 |
| 2020-08-21 | 5.97 | 5.8 | 5.91 | 5.95 | 237700.0 | 5.95 |
| 2020-08-20 | 6.1 | 5.95 | 6.0 | 6.0 | 185700.0 | 6.0 |
| 2020-08-19 | 6.23 | 6.05 | 6.14 | 6.08 | 184300.0 | 6.08 |
| 2020-08-18 | 6.2 | 6.09 | 6.2 | 6.09 | 263900.0 | 6.09 |
| 2020-08-17 | 6.5 | 6.2 | 6.5 | 6.22 | 165700.0 | 6.22 |
| 2020-08-14 | 6.61 | 6.49 | 6.52 | 6.49 | 171000.0 | 6.49 |
| 2020-08-13 | 6.66 | 6.43 | 6.6 | 6.45 | 206600.0 | 6.45 |
| 2020-08-12 | 6.73 | 6.54 | 6.66 | 6.67 | 244300.0 | 6.67 |
| 2020-08-11 | 6.75 | 6.48 | 6.53 | 6.52 | 361500.0 | 6.52 |
| 2020-08-10 | 6.61 | 6.41 | 6.53 | 6.56 | 240400.0 | 6.56 |
| 2020-08-07 | 6.64 | 6.43 | 6.44 | 6.47 | 259900.0 | 6.47 |
| 2020-08-06 | 6.55 | 6.3 | 6.37 | 6.52 | 309700.0 | 6.52 |
| 2020-08-05 | 6.46 | 6.12 | 6.34 | 6.34 | 266000.0 | 6.34 |
| 2020-08-04 | 6.43 | 5.41 | 5.49 | 6.41 | 578500.0 | 6.41 |
| 2020-08-03 | 5.7 | 5.35 | 5.35 | 5.62 | 186300.0 | 5.62 |
| 2020-07-31 | 5.7 | 5.35 | 5.7 | 5.46 | 210700.0 | 5.46 |
| 2020-07-30 | 5.76 | 5.55 | 5.66 | 5.72 | 158200.0 | 5.72 |
| 2020-07-29 | 5.78 | 5.58 | 5.7 | 5.78 | 301100.0 | 5.78 |
| 2020-07-28 | 5.84 | 5.68 | 5.72 | 5.7 | 189500.0 | 5.7 |
| 2020-07-27 | 6.1 | 5.59 | 6.1 | 5.73 | 243300.0 | 5.73 |
| 2020-07-24 | 6.16 | 5.55 | 5.59 | 6.1 | 521700.0 | 6.1 |
| 2020-07-23 | 5.67 | 5.32 | 5.63 | 5.54 | 370900.0 | 5.54 |
| 2020-07-22 | 5.75 | 5.14 | 5.22 | 5.63 | 3046200.0 | 5.63 |
| 2020-07-21 | 5.51 | 5.25 | 5.49 | 5.29 | 241600.0 | 5.29 |
| 2020-07-20 | 5.47 | 5.31 | 5.43 | 5.38 | 160200.0 | 5.38 |
| 2020-07-17 | 5.59 | 5.39 | 5.44 | 5.5 | 205600.0 | 5.5 |
| 2020-07-16 | 5.49 | 5.35 | 5.48 | 5.48 | 141500.0 | 5.48 |
| 2020-07-15 | 5.51 | 5.35 | 5.39 | 5.5 | 235700.0 | 5.5 |
| 2020-07-14 | 5.38 | 5.19 | 5.31 | 5.28 | 186000.0 | 5.28 |
| 2020-07-13 | 5.44 | 5.25 | 5.34 | 5.31 | 242500.0 | 5.31 |
| 2020-07-10 | 5.26 | 4.91 | 4.96 | 5.26 | 172200.0 | 5.26 |
| 2020-07-09 | 5.1 | 4.91 | 5.05 | 4.96 | 232000.0 | 4.96 |
| 2020-07-08 | 5.12 | 4.98 | 5.12 | 5.11 | 219100.0 | 5.11 |
| 2020-07-07 | 5.32 | 5.13 | 5.24 | 5.16 | 238500.0 | 5.16 |
| 2020-07-06 | 5.42 | 5.15 | 5.38 | 5.33 | 248400.0 | 5.33 |
| 2020-07-02 | 5.65 | 5.18 | 5.57 | 5.25 | 246700.0 | 5.25 |
| 2020-07-01 | 5.52 | 5.26 | 5.26 | 5.48 | 368700.0 | 5.48 |
| 2020-06-30 | 5.56 | 5.14 | 5.56 | 5.27 | 284200.0 | 5.27 |
| 2020-06-29 | 5.77 | 5.33 | 5.36 | 5.64 | 350400.0 | 5.64 |
| 2020-06-26 | 6.04 | 5.25 | 5.92 | 5.32 | 3922500.0 | 5.32 |
| 2020-06-25 | 6.26 | 5.76 | 5.8 | 6.04 | 482600.0 | 6.04 |
| 2020-06-24 | 6.15 | 5.81 | 6.09 | 5.82 | 309000.0 | 5.82 |
| 2020-06-23 | 6.28 | 6.09 | 6.18 | 6.13 | 257200.0 | 6.13 |
| 2020-06-22 | 6.41 | 6.11 | 6.35 | 6.15 | 274500.0 | 6.15 |
| 2020-06-19 | 6.58 | 6.29 | 6.34 | 6.4 | 396500.0 | 6.4 |
| 2020-06-18 | 6.33 | 6.09 | 6.09 | 6.3 | 270300.0 | 6.3 |
| 2020-06-17 | 6.54 | 6.17 | 6.52 | 6.21 | 245300.0 | 6.21 |
| 2020-06-16 | 6.54 | 6.22 | 6.4 | 6.47 | 571400.0 | 6.47 |
| 2020-06-15 | 6.5 | 6.0 | 6.0 | 6.35 | 539700.0 | 6.35 |
| 2020-06-12 | 6.59 | 6.11 | 6.49 | 6.2 | 371800.0 | 6.2 |
| 2020-06-11 | 6.78 | 6.26 | 6.63 | 6.29 | 414400.0 | 6.29 |
| 2020-06-10 | 6.86 | 6.62 | 6.71 | 6.72 | 322900.0 | 6.72 |
| 2020-06-09 | 7.08 | 6.72 | 6.74 | 6.79 | 490200.0 | 6.79 |
| 2020-06-08 | 7.03 | 6.82 | 6.89 | 6.9 | 462100.0 | 6.9 |
| 2020-06-05 | 7.07 | 6.66 | 6.89 | 6.72 | 332300.0 | 6.72 |
| 2020-06-04 | 6.88 | 6.44 | 6.44 | 6.81 | 391600.0 | 6.81 |
| 2020-06-03 | 6.7 | 6.48 | 6.55 | 6.5 | 363000.0 | 6.5 |
| 2020-06-02 | 6.58 | 6.28 | 6.53 | 6.4 | 242200.0 | 6.4 |
| 2020-06-01 | 6.64 | 6.36 | 6.52 | 6.47 | 249600.0 | 6.47 |
| 2020-05-29 | 6.58 | 6.03 | 6.14 | 6.51 | 501200.0 | 6.51 |
| 2020-05-28 | 6.58 | 6.12 | 6.56 | 6.17 | 194300.0 | 6.17 |
| 2020-05-27 | 6.58 | 6.33 | 6.5 | 6.51 | 262000.0 | 6.51 |
| 2020-05-26 | 6.47 | 6.1 | 6.37 | 6.31 | 451000.0 | 6.31 |
| 2020-05-22 | 6.34 | 5.79 | 6.21 | 6.13 | 228200.0 | 6.13 |
| 2020-05-21 | 6.23 | 5.62 | 5.62 | 6.17 | 304300.0 | 6.17 |
| 2020-05-20 | 5.77 | 5.32 | 5.42 | 5.63 | 401000.0 | 5.63 |
| 2020-05-19 | 5.7 | 5.16 | 5.18 | 5.25 | 350300.0 | 5.25 |
| 2020-05-18 | 5.67 | 4.99 | 5.51 | 5.2 | 413000.0 | 5.2 |
| 2020-05-15 | 5.35 | 5.15 | 5.26 | 5.29 | 151500.0 | 5.29 |
| 2020-05-14 | 5.3 | 4.92 | 5.15 | 5.25 | 198900.0 | 5.25 |
| 2020-05-13 | 5.33 | 5.05 | 5.24 | 5.32 | 180300.0 | 5.32 |
| 2020-05-12 | 5.51 | 5.27 | 5.43 | 5.28 | 184900.0 | 5.28 |
| 2020-05-11 | 5.47 | 5.15 | 5.33 | 5.4 | 205000.0 | 5.4 |
| 2020-05-08 | 5.67 | 5.43 | 5.61 | 5.46 | 225100.0 | 5.46 |
| 2020-05-07 | 5.49 | 4.98 | 5.15 | 5.44 | 418200.0 | 5.44 |
| 2020-05-06 | 5.2 | 4.9 | 5.02 | 5.05 | 164100.0 | 5.05 |
| 2020-05-05 | 5.56 | 5.0 | 5.29 | 5.06 | 372600.0 | 5.06 |
| 2020-05-04 | 5.74 | 5.33 | 5.73 | 5.48 | 220900.0 | 5.48 |
| 2020-05-01 | 5.9 | 5.64 | 5.77 | 5.84 | 124000.0 | 5.84 |
| 2020-04-30 | 6.07 | 5.5 | 6.07 | 5.92 | 270600.0 | 5.92 |
| 2020-04-29 | 6.3 | 5.76 | 5.83 | 6.21 | 746100.0 | 6.21 |
| 2020-04-28 | 5.76 | 5.48 | 5.69 | 5.61 | 410600.0 | 5.61 |
| 2020-04-27 | 5.69 | 5.46 | 5.54 | 5.5 | 274300.0 | 5.5 |
| 2020-04-24 | 5.67 | 5.21 | 5.58 | 5.47 | 209500.0 | 5.47 |
| 2020-04-23 | 5.7 | 5.26 | 5.31 | 5.55 | 698900.0 | 5.55 |
| 2020-04-22 | 5.53 | 5.26 | 5.44 | 5.34 | 193000.0 | 5.34 |
| 2020-04-21 | 5.6 | 5.25 | 5.3 | 5.3 | 325600.0 | 5.3 |
| 2020-04-20 | 5.85 | 5.32 | 5.69 | 5.49 | 560700.0 | 5.49 |
| 2020-04-17 | 6.22 | 4.91 | 5.05 | 5.86 | 1587800.0 | 5.86 |
| 2020-04-16 | 4.61 | 4.34 | 4.38 | 4.59 | 281800.0 | 4.59 |
| 2020-04-15 | 4.47 | 4.1 | 4.39 | 4.42 | 171100.0 | 4.42 |
| 2020-04-14 | 4.7 | 4.5 | 4.53 | 4.58 | 158900.0 | 4.58 |
| 2020-04-13 | 4.68 | 4.31 | 4.68 | 4.5 | 136600.0 | 4.5 |
| 2020-04-09 | 4.84 | 4.53 | 4.58 | 4.71 | 312700.0 | 4.71 |
| 2020-04-08 | 4.64 | 4.33 | 4.58 | 4.45 | 237300.0 | 4.45 |
| 2020-04-07 | 4.93 | 4.4 | 4.69 | 4.48 | 369500.0 | 4.48 |
| 2020-04-06 | 4.55 | 4.13 | 4.2 | 4.54 | 208200.0 | 4.54 |
| 2020-04-03 | 4.06 | 3.75 | 3.98 | 4.02 | 322300.0 | 4.02 |
| 2020-04-02 | 4.24 | 3.9 | 4.0 | 4.01 | 184900.0 | 4.01 |
| 2020-04-01 | 4.5 | 3.96 | 4.5 | 4.02 | 193100.0 | 4.02 |
| 2020-03-31 | 4.8 | 4.12 | 4.19 | 4.76 | 399300.0 | 4.76 |
| 2020-03-30 | 4.22 | 3.92 | 3.98 | 4.12 | 176500.0 | 4.12 |
| 2020-03-27 | 4.29 | 3.99 | 4.13 | 4.02 | 379100.0 | 4.02 |
| 2020-03-26 | 4.58 | 3.8 | 3.87 | 4.34 | 435500.0 | 4.34 |
| 2020-03-25 | 4.02 | 3.53 | 3.61 | 3.84 | 408600.0 | 3.84 |
| 2020-03-24 | 3.58 | 3.21 | 3.32 | 3.58 | 262300.0 | 3.58 |
| 2020-03-23 | 3.3 | 3.1 | 3.23 | 3.14 | 300400.0 | 3.14 |
| 2020-03-20 | 3.98 | 3.11 | 3.97 | 3.23 | 450600.0 | 3.23 |
| 2020-03-19 | 3.95 | 3.3 | 3.32 | 3.92 | 577900.0 | 3.92 |
| 2020-03-18 | 3.64 | 3.07 | 3.33 | 3.36 | 339300.0 | 3.36 |
| 2020-03-17 | 3.6 | 3.33 | 3.42 | 3.56 | 376000.0 | 3.56 |
| 2020-03-16 | 3.73 | 3.23 | 3.27 | 3.35 | 413700.0 | 3.35 |
| 2020-03-13 | 4.03 | 3.51 | 3.51 | 3.83 | 514900.0 | 3.83 |
| 2020-03-12 | 4.07 | 2.94 | 3.77 | 3.38 | 1413100.0 | 3.38 |
| 2020-03-11 | 4.12 | 3.78 | 3.94 | 4.09 | 910400.0 | 4.09 |
| 2020-03-10 | 4.79 | 4.28 | 4.79 | 4.69 | 713100.0 | 4.69 |
| 2020-03-09 | 5.11 | 4.27 | 4.95 | 4.68 | 802700.0 | 4.68 |
| 2020-03-06 | 5.21 | 5.03 | 5.2 | 5.19 | 720500.0 | 5.19 |
| 2020-03-05 | 6.36 | 4.84 | 6.36 | 5.26 | 1146800.0 | 5.26 |
| 2020-03-04 | 6.31 | 6.06 | 6.27 | 6.26 | 380200.0 | 6.26 |
| 2020-03-03 | 6.43 | 6.14 | 6.31 | 6.22 | 191700.0 | 6.22 |
| 2020-03-02 | 6.33 | 6.08 | 6.28 | 6.3 | 239600.0 | 6.3 |
| 2020-02-28 | 6.42 | 6.2 | 6.33 | 6.29 | 274600.0 | 6.29 |
| 2020-02-27 | 6.77 | 6.43 | 6.57 | 6.49 | 398800.0 | 6.49 |
| 2020-02-26 | 6.99 | 6.66 | 6.91 | 6.72 | 242600.0 | 6.72 |
| 2020-02-25 | 7.11 | 6.9 | 7.0 | 6.91 | 321900.0 | 6.91 |
| 2020-02-24 | 7.23 | 6.92 | 7.23 | 7.02 | 433700.0 | 7.02 |
| 2020-02-21 | 7.5 | 7.37 | 7.5 | 7.45 | 162600.0 | 7.45 |
| 2020-02-20 | 7.55 | 7.42 | 7.44 | 7.51 | 163700.0 | 7.51 |
| 2020-02-19 | 7.53 | 7.33 | 7.35 | 7.46 | 165700.0 | 7.46 |
| 2020-02-18 | 7.52 | 7.3 | 7.45 | 7.38 | 148900.0 | 7.38 |