| 名前 | Intersect ENT Inc. Common Stock |
| ティッカー | XENT |
| 国 | United States |
| 上場年 | 2014.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.64 | 24.02 | 25.54 | 24.68 | 94000.0 | 24.68 |
| 2021-02-12 | 25.46 | 24.41 | 24.49 | 25.35 | 117300.0 | 25.35 |
| 2021-02-11 | 24.66 | 23.94 | 24.31 | 24.52 | 124700.0 | 24.52 |
| 2021-02-10 | 24.94 | 24.24 | 24.62 | 24.32 | 81700.0 | 24.32 |
| 2021-02-09 | 24.96 | 24.4 | 24.73 | 24.77 | 94900.0 | 24.77 |
| 2021-02-08 | 25.12 | 23.33 | 24.1 | 24.74 | 99000.0 | 24.74 |
| 2021-02-05 | 24.41 | 23.26 | 24.13 | 24.07 | 99000.0 | 24.07 |
| 2021-02-04 | 24.77 | 23.81 | 24.26 | 23.93 | 223000.0 | 23.93 |
| 2021-02-03 | 24.5 | 23.63 | 23.99 | 23.97 | 201400.0 | 23.97 |
| 2021-02-02 | 24.29 | 23.32 | 23.58 | 23.95 | 140600.0 | 23.95 |
| 2021-02-01 | 24.79 | 22.15 | 22.54 | 23.07 | 108300.0 | 23.07 |
| 2021-01-29 | 23.34 | 22.16 | 23.14 | 22.47 | 178800.0 | 22.47 |
| 2021-01-28 | 24.79 | 22.23 | 23.66 | 23.26 | 288300.0 | 23.26 |
| 2021-01-27 | 25.08 | 22.9 | 24.57 | 23.27 | 337400.0 | 23.27 |
| 2021-01-26 | 26.75 | 25.34 | 26.65 | 25.4 | 111700.0 | 25.4 |
| 2021-01-25 | 26.98 | 25.87 | 26.6 | 26.62 | 103600.0 | 26.62 |
| 2021-01-22 | 26.72 | 25.46 | 25.81 | 26.6 | 161700.0 | 26.6 |
| 2021-01-21 | 26.83 | 24.4 | 24.82 | 26.4 | 490000.0 | 26.4 |
| 2021-01-20 | 24.81 | 23.09 | 24.22 | 24.74 | 132900.0 | 24.74 |
| 2021-01-19 | 24.93 | 23.98 | 24.41 | 24.12 | 147200.0 | 24.12 |
| 2021-01-15 | 24.93 | 23.87 | 24.69 | 23.98 | 175700.0 | 23.98 |
| 2021-01-14 | 25.91 | 24.91 | 25.44 | 25.0 | 305000.0 | 25.0 |
| 2021-01-13 | 25.32 | 23.87 | 24.04 | 25.22 | 400900.0 | 25.22 |
| 2021-01-12 | 24.68 | 22.48 | 22.48 | 24.16 | 501500.0 | 24.16 |
| 2021-01-11 | 23.42 | 21.97 | 23.42 | 22.22 | 131600.0 | 22.22 |
| 2021-01-08 | 22.98 | 21.49 | 21.8 | 22.58 | 203400.0 | 22.58 |
| 2021-01-07 | 23.19 | 21.09 | 22.93 | 21.63 | 244600.0 | 21.63 |
| 2021-01-06 | 24.16 | 22.78 | 24.03 | 22.94 | 201900.0 | 22.94 |
| 2021-01-05 | 24.0 | 22.7 | 23.07 | 23.69 | 279000.0 | 23.69 |
| 2021-01-04 | 23.38 | 22.39 | 22.98 | 23.05 | 327700.0 | 23.05 |
| 2020-12-31 | 22.97 | 22.12 | 22.76 | 22.9 | 146900.0 | 22.9 |
| 2020-12-30 | 23.07 | 22.42 | 22.66 | 22.71 | 94500.0 | 22.71 |
| 2020-12-29 | 23.37 | 22.5 | 23.1 | 22.71 | 136000.0 | 22.71 |
| 2020-12-28 | 23.59 | 22.95 | 23.0 | 22.99 | 261500.0 | 22.99 |
| 2020-12-24 | 23.25 | 22.92 | 23.0 | 23.0 | 154700.0 | 23.0 |
| 2020-12-23 | 23.55 | 22.76 | 23.43 | 22.87 | 143100.0 | 22.87 |
| 2020-12-22 | 23.9 | 21.83 | 22.0 | 23.25 | 451700.0 | 23.25 |
| 2020-12-21 | 22.03 | 19.44 | 21.22 | 21.81 | 262700.0 | 21.81 |
| 2020-12-18 | 22.39 | 21.55 | 22.0 | 21.73 | 1112300.0 | 21.73 |
| 2020-12-17 | 22.05 | 21.26 | 21.88 | 22.0 | 308500.0 | 22.0 |
| 2020-12-16 | 22.18 | 21.63 | 22.18 | 21.76 | 210700.0 | 21.76 |
| 2020-12-15 | 22.35 | 21.23 | 21.88 | 21.98 | 287100.0 | 21.98 |
| 2020-12-14 | 23.01 | 21.69 | 22.0 | 21.76 | 450800.0 | 21.76 |
| 2020-12-11 | 22.49 | 21.62 | 21.83 | 21.73 | 389300.0 | 21.73 |
| 2020-12-10 | 22.07 | 20.87 | 21.68 | 21.91 | 404500.0 | 21.91 |
| 2020-12-09 | 22.24 | 21.3 | 22.18 | 21.75 | 366000.0 | 21.75 |
| 2020-12-08 | 22.01 | 20.89 | 21.19 | 21.91 | 196900.0 | 21.91 |
| 2020-12-07 | 22.15 | 21.37 | 22.1 | 21.42 | 97300.0 | 21.42 |
| 2020-12-04 | 22.11 | 21.54 | 21.88 | 21.98 | 188700.0 | 21.98 |
| 2020-12-03 | 21.75 | 19.91 | 20.0 | 21.69 | 377800.0 | 21.69 |
| 2020-12-02 | 20.02 | 19.06 | 19.21 | 19.89 | 330100.0 | 19.89 |
| 2020-12-01 | 19.52 | 18.6 | 19.52 | 19.28 | 166400.0 | 19.28 |
| 2020-11-30 | 20.05 | 19.04 | 20.02 | 19.13 | 400600.0 | 19.13 |
| 2020-11-27 | 20.43 | 19.74 | 20.29 | 20.25 | 188900.0 | 20.25 |
| 2020-11-25 | 20.33 | 19.76 | 20.0 | 20.19 | 157000.0 | 20.19 |
| 2020-11-24 | 20.18 | 19.52 | 19.65 | 20.15 | 615800.0 | 20.15 |
| 2020-11-23 | 19.48 | 18.06 | 18.82 | 19.24 | 264000.0 | 19.24 |
| 2020-11-20 | 19.81 | 18.48 | 19.17 | 18.66 | 410300.0 | 18.66 |
| 2020-11-19 | 20.06 | 19.06 | 19.7 | 19.44 | 641500.0 | 19.44 |
| 2020-11-18 | 18.89 | 18.03 | 18.72 | 18.12 | 149900.0 | 18.12 |
| 2020-11-17 | 18.73 | 17.99 | 18.52 | 18.56 | 124300.0 | 18.56 |
| 2020-11-16 | 19.36 | 18.59 | 18.95 | 18.73 | 170300.0 | 18.73 |
| 2020-11-13 | 19.03 | 18.05 | 18.45 | 18.84 | 234000.0 | 18.84 |
| 2020-11-12 | 18.8 | 18.03 | 18.26 | 18.2 | 158600.0 | 18.2 |
| 2020-11-11 | 18.58 | 18.25 | 18.48 | 18.51 | 135700.0 | 18.51 |
| 2020-11-10 | 18.75 | 17.93 | 18.42 | 18.26 | 258800.0 | 18.26 |
| 2020-11-09 | 19.64 | 18.11 | 18.35 | 18.14 | 383800.0 | 18.14 |
| 2020-11-06 | 17.49 | 17.03 | 17.3 | 17.08 | 103200.0 | 17.08 |
| 2020-11-05 | 17.43 | 16.71 | 17.17 | 17.24 | 292900.0 | 17.24 |
| 2020-11-04 | 17.04 | 16.3 | 16.31 | 16.9 | 377500.0 | 16.9 |
| 2020-11-03 | 16.77 | 16.0 | 16.0 | 16.4 | 269800.0 | 16.4 |
| 2020-11-02 | 16.74 | 15.54 | 15.55 | 15.96 | 204500.0 | 15.96 |
| 2020-10-30 | 15.78 | 15.19 | 15.5 | 15.5 | 293100.0 | 15.5 |
| 2020-10-29 | 15.66 | 14.68 | 15.02 | 15.6 | 200900.0 | 15.6 |
| 2020-10-28 | 15.78 | 15.06 | 15.62 | 15.14 | 133400.0 | 15.14 |
| 2020-10-27 | 16.38 | 15.84 | 15.84 | 15.97 | 210300.0 | 15.97 |
| 2020-10-26 | 16.14 | 15.59 | 15.73 | 15.96 | 353700.0 | 15.96 |
| 2020-10-23 | 16.36 | 15.81 | 16.0 | 16.12 | 91200.0 | 16.12 |
| 2020-10-22 | 16.22 | 15.36 | 15.53 | 16.02 | 159600.0 | 16.02 |
| 2020-10-21 | 16.01 | 14.92 | 15.71 | 15.54 | 185300.0 | 15.54 |
| 2020-10-20 | 16.38 | 15.55 | 16.18 | 15.81 | 226300.0 | 15.81 |
| 2020-10-19 | 17.09 | 15.82 | 17.0 | 16.23 | 279500.0 | 16.23 |
| 2020-10-16 | 17.21 | 16.03 | 16.85 | 17.11 | 397000.0 | 17.11 |
| 2020-10-15 | 17.85 | 17.18 | 17.68 | 17.7 | 103700.0 | 17.7 |
| 2020-10-14 | 18.11 | 17.78 | 18.02 | 17.91 | 88000.0 | 17.91 |
| 2020-10-13 | 18.17 | 17.61 | 18.17 | 17.92 | 108000.0 | 17.92 |
| 2020-10-12 | 18.26 | 17.76 | 18.13 | 18.22 | 160100.0 | 18.22 |
| 2020-10-09 | 18.53 | 17.68 | 18.53 | 17.95 | 192100.0 | 17.95 |
| 2020-10-08 | 18.47 | 17.12 | 17.29 | 18.31 | 386000.0 | 18.31 |
| 2020-10-07 | 18.28 | 17.19 | 17.19 | 18.01 | 226800.0 | 18.01 |
| 2020-10-06 | 17.73 | 17.05 | 17.08 | 17.08 | 144100.0 | 17.08 |
| 2020-10-05 | 17.06 | 16.35 | 16.4 | 17.06 | 276400.0 | 17.06 |
| 2020-10-02 | 16.41 | 15.9 | 15.91 | 16.19 | 226100.0 | 16.19 |
| 2020-10-01 | 16.37 | 15.9 | 16.34 | 16.15 | 238100.0 | 16.15 |
| 2020-09-30 | 16.75 | 16.17 | 16.51 | 16.31 | 264200.0 | 16.31 |
| 2020-09-29 | 16.63 | 16.11 | 16.55 | 16.44 | 201300.0 | 16.44 |
| 2020-09-28 | 16.88 | 16.1 | 16.49 | 16.55 | 301700.0 | 16.55 |
| 2020-09-25 | 16.33 | 15.72 | 15.88 | 16.23 | 276000.0 | 16.23 |
| 2020-09-24 | 16.27 | 15.29 | 16.17 | 15.95 | 248100.0 | 15.95 |
| 2020-09-23 | 17.07 | 16.15 | 16.93 | 16.24 | 245600.0 | 16.24 |
| 2020-09-22 | 16.89 | 16.11 | 16.55 | 16.88 | 124600.0 | 16.88 |
| 2020-09-21 | 17.08 | 16.29 | 17.08 | 16.57 | 178800.0 | 16.57 |
| 2020-09-18 | 18.46 | 17.17 | 17.87 | 17.56 | 434200.0 | 17.56 |
| 2020-09-17 | 18.65 | 17.66 | 17.87 | 17.74 | 270900.0 | 17.74 |
| 2020-09-16 | 18.93 | 17.76 | 18.93 | 18.08 | 297600.0 | 18.08 |
| 2020-09-15 | 19.2 | 18.1 | 18.98 | 18.74 | 641700.0 | 18.74 |
| 2020-09-14 | 19.78 | 18.68 | 19.0 | 19.49 | 308000.0 | 19.49 |
| 2020-09-11 | 19.03 | 18.13 | 18.45 | 18.75 | 295400.0 | 18.75 |
| 2020-09-10 | 18.47 | 17.32 | 18.03 | 18.18 | 343800.0 | 18.18 |
| 2020-09-09 | 18.34 | 17.62 | 17.66 | 17.98 | 126400.0 | 17.98 |
| 2020-09-08 | 17.95 | 17.36 | 17.95 | 17.58 | 217700.0 | 17.58 |
| 2020-09-04 | 18.42 | 17.05 | 18.42 | 18.16 | 335100.0 | 18.16 |
| 2020-09-03 | 19.27 | 18.1 | 19.26 | 18.19 | 121100.0 | 18.19 |
| 2020-09-02 | 19.57 | 18.73 | 19.26 | 19.32 | 171000.0 | 19.32 |
| 2020-09-01 | 20.07 | 19.17 | 19.97 | 19.29 | 139800.0 | 19.29 |
| 2020-08-31 | 20.18 | 18.96 | 19.07 | 20.08 | 212600.0 | 20.08 |
| 2020-08-28 | 19.03 | 18.54 | 18.85 | 19.0 | 129700.0 | 19.0 |
| 2020-08-27 | 19.21 | 18.75 | 19.2 | 18.82 | 121600.0 | 18.82 |
| 2020-08-26 | 19.17 | 18.69 | 18.98 | 19.05 | 189800.0 | 19.05 |
| 2020-08-25 | 19.22 | 18.55 | 18.87 | 19.04 | 393700.0 | 19.04 |
| 2020-08-24 | 19.47 | 18.24 | 19.47 | 18.74 | 156400.0 | 18.74 |
| 2020-08-21 | 20.01 | 19.24 | 19.81 | 19.25 | 697200.0 | 19.25 |
| 2020-08-20 | 20.05 | 19.51 | 19.64 | 19.78 | 149700.0 | 19.78 |
| 2020-08-19 | 20.29 | 19.72 | 20.04 | 19.85 | 138300.0 | 19.85 |
| 2020-08-18 | 20.19 | 19.7 | 20.1 | 20.1 | 333200.0 | 20.1 |
| 2020-08-17 | 20.7 | 19.98 | 20.35 | 20.17 | 158200.0 | 20.17 |
| 2020-08-14 | 21.5 | 20.08 | 20.54 | 20.23 | 141800.0 | 20.23 |
| 2020-08-13 | 20.88 | 20.52 | 20.52 | 20.72 | 285000.0 | 20.72 |
| 2020-08-12 | 21.24 | 19.34 | 20.5 | 20.44 | 415500.0 | 20.44 |
| 2020-08-11 | 21.69 | 20.35 | 21.5 | 20.49 | 328300.0 | 20.49 |
| 2020-08-10 | 22.04 | 21.18 | 21.27 | 21.39 | 638200.0 | 21.39 |
| 2020-08-07 | 21.15 | 20.21 | 20.4 | 21.14 | 573500.0 | 21.14 |
| 2020-08-06 | 20.76 | 18.92 | 19.5 | 19.83 | 523200.0 | 19.83 |
| 2020-08-05 | 19.64 | 18.26 | 18.26 | 19.55 | 569000.0 | 19.55 |
| 2020-08-04 | 18.29 | 16.19 | 16.38 | 18.09 | 783800.0 | 18.09 |
| 2020-08-03 | 17.2 | 16.13 | 17.19 | 16.42 | 685900.0 | 16.42 |
| 2020-07-31 | 17.65 | 16.95 | 17.51 | 17.19 | 231900.0 | 17.19 |
| 2020-07-30 | 17.88 | 17.14 | 17.44 | 17.65 | 158400.0 | 17.65 |
| 2020-07-29 | 18.12 | 17.16 | 17.59 | 17.75 | 492800.0 | 17.75 |
| 2020-07-28 | 17.99 | 17.23 | 17.38 | 17.32 | 181600.0 | 17.32 |
| 2020-07-27 | 17.41 | 16.92 | 17.2 | 17.27 | 322700.0 | 17.27 |
| 2020-07-24 | 17.64 | 17.11 | 17.44 | 17.15 | 171800.0 | 17.15 |
| 2020-07-23 | 17.88 | 17.08 | 17.73 | 17.53 | 189400.0 | 17.53 |
| 2020-07-22 | 18.26 | 17.69 | 18.01 | 17.73 | 283100.0 | 17.73 |
| 2020-07-21 | 18.5 | 17.94 | 18.4 | 18.04 | 170000.0 | 18.04 |
| 2020-07-20 | 19.05 | 17.91 | 19.01 | 18.28 | 257500.0 | 18.28 |
| 2020-07-17 | 19.29 | 17.88 | 17.88 | 19.13 | 620700.0 | 19.13 |
| 2020-07-16 | 18.29 | 17.77 | 18.0 | 17.95 | 378600.0 | 17.95 |
| 2020-07-15 | 18.82 | 18.01 | 18.45 | 18.02 | 457300.0 | 18.02 |
| 2020-07-14 | 18.28 | 17.71 | 17.98 | 18.13 | 438100.0 | 18.13 |
| 2020-07-13 | 18.54 | 17.55 | 18.49 | 17.75 | 758900.0 | 17.75 |
| 2020-07-10 | 18.58 | 17.85 | 18.41 | 18.06 | 744500.0 | 18.06 |
| 2020-07-09 | 18.33 | 17.52 | 17.73 | 18.21 | 988400.0 | 18.21 |
| 2020-07-08 | 19.4 | 17.71 | 19.0 | 17.98 | 3776500.0 | 17.98 |
| 2020-07-07 | 14.13 | 13.68 | 13.95 | 13.89 | 468200.0 | 13.89 |
| 2020-07-06 | 14.36 | 13.64 | 14.05 | 14.14 | 400400.0 | 14.14 |
| 2020-07-02 | 14.41 | 13.33 | 14.23 | 13.73 | 476800.0 | 13.73 |
| 2020-07-01 | 14.18 | 13.26 | 13.6 | 13.95 | 403000.0 | 13.95 |
| 2020-06-30 | 13.6 | 12.74 | 12.87 | 13.54 | 659300.0 | 13.54 |
| 2020-06-29 | 12.86 | 12.05 | 12.3 | 12.85 | 336000.0 | 12.85 |
| 2020-06-26 | 12.34 | 11.66 | 11.99 | 12.1 | 653900.0 | 12.1 |
| 2020-06-25 | 12.4 | 11.97 | 12.1 | 12.13 | 316400.0 | 12.13 |
| 2020-06-24 | 12.68 | 12.05 | 12.5 | 12.17 | 419300.0 | 12.17 |
| 2020-06-23 | 13.0 | 12.64 | 12.81 | 12.79 | 286400.0 | 12.79 |
| 2020-06-22 | 12.69 | 11.85 | 11.96 | 12.6 | 270900.0 | 12.6 |
| 2020-06-19 | 12.67 | 11.97 | 12.22 | 12.06 | 356700.0 | 12.06 |
| 2020-06-18 | 12.3 | 11.9 | 11.9 | 12.09 | 152700.0 | 12.09 |
| 2020-06-17 | 12.53 | 12.06 | 12.3 | 12.18 | 138600.0 | 12.18 |
| 2020-06-16 | 13.08 | 12.16 | 12.96 | 12.23 | 363800.0 | 12.23 |
| 2020-06-15 | 12.68 | 11.84 | 12.11 | 12.54 | 204200.0 | 12.54 |
| 2020-06-12 | 13.01 | 12.06 | 12.85 | 12.47 | 355300.0 | 12.47 |
| 2020-06-11 | 13.3 | 12.07 | 13.08 | 12.12 | 464500.0 | 12.12 |
| 2020-06-10 | 14.65 | 13.18 | 14.59 | 13.43 | 564800.0 | 13.43 |
| 2020-06-09 | 15.07 | 12.29 | 12.76 | 14.53 | 967300.0 | 14.53 |
| 2020-06-08 | 13.02 | 12.02 | 12.44 | 12.69 | 404800.0 | 12.69 |
| 2020-06-05 | 12.98 | 12.15 | 12.25 | 12.73 | 392700.0 | 12.73 |
| 2020-06-04 | 12.44 | 11.82 | 12.18 | 11.84 | 270800.0 | 11.84 |
| 2020-06-03 | 12.33 | 11.55 | 11.65 | 12.19 | 314100.0 | 12.19 |
| 2020-06-02 | 11.77 | 11.35 | 11.54 | 11.5 | 178100.0 | 11.5 |
| 2020-06-01 | 11.88 | 10.98 | 11.11 | 11.52 | 282500.0 | 11.52 |
| 2020-05-29 | 11.48 | 10.84 | 11.48 | 11.15 | 253700.0 | 11.15 |
| 2020-05-28 | 12.2 | 11.4 | 11.76 | 11.5 | 298600.0 | 11.5 |
| 2020-05-27 | 12.39 | 11.07 | 12.28 | 11.58 | 509600.0 | 11.58 |
| 2020-05-26 | 12.26 | 11.14 | 11.54 | 12.07 | 463000.0 | 12.07 |
| 2020-05-22 | 11.54 | 10.86 | 11.45 | 11.12 | 324400.0 | 11.12 |
| 2020-05-21 | 11.9 | 11.27 | 11.9 | 11.34 | 425900.0 | 11.34 |
| 2020-05-20 | 12.22 | 11.68 | 11.94 | 11.79 | 275300.0 | 11.79 |
| 2020-05-19 | 12.25 | 11.69 | 12.25 | 11.69 | 271400.0 | 11.69 |
| 2020-05-18 | 12.4 | 11.62 | 11.74 | 12.31 | 445100.0 | 12.31 |
| 2020-05-15 | 11.64 | 11.05 | 11.46 | 11.31 | 228000.0 | 11.31 |
| 2020-05-14 | 11.65 | 10.89 | 11.49 | 11.45 | 489100.0 | 11.45 |
| 2020-05-13 | 13.57 | 11.67 | 12.94 | 11.81 | 306600.0 | 11.81 |
| 2020-05-12 | 13.74 | 11.61 | 11.86 | 12.76 | 546800.0 | 12.76 |
| 2020-05-11 | 13.6 | 12.23 | 12.87 | 13.48 | 788100.0 | 13.48 |
| 2020-05-08 | 13.74 | 12.75 | 12.75 | 13.49 | 686600.0 | 13.49 |
| 2020-05-07 | 13.02 | 12.34 | 12.68 | 12.94 | 535700.0 | 12.94 |
| 2020-05-06 | 12.78 | 11.94 | 11.95 | 12.48 | 553000.0 | 12.48 |
| 2020-05-05 | 12.19 | 11.35 | 11.5 | 11.92 | 543300.0 | 11.92 |
| 2020-05-04 | 11.6 | 10.79 | 11.01 | 11.41 | 508300.0 | 11.41 |
| 2020-05-01 | 11.53 | 10.75 | 11.22 | 11.13 | 738600.0 | 11.13 |
| 2020-04-30 | 12.28 | 11.25 | 11.38 | 11.48 | 586200.0 | 11.48 |
| 2020-04-29 | 11.75 | 10.98 | 11.39 | 11.47 | 1997200.0 | 11.47 |
| 2020-04-28 | 11.59 | 10.93 | 11.32 | 10.99 | 269500.0 | 10.99 |
| 2020-04-27 | 11.23 | 10.72 | 10.78 | 10.97 | 304300.0 | 10.97 |
| 2020-04-24 | 10.89 | 10.38 | 10.69 | 10.7 | 243100.0 | 10.7 |
| 2020-04-23 | 10.85 | 10.32 | 10.36 | 10.69 | 662400.0 | 10.69 |
| 2020-04-22 | 10.62 | 10.13 | 10.57 | 10.28 | 241400.0 | 10.28 |
| 2020-04-21 | 10.85 | 10.25 | 10.39 | 10.43 | 395500.0 | 10.43 |
| 2020-04-20 | 10.73 | 9.68 | 9.8 | 10.67 | 670600.0 | 10.67 |
| 2020-04-17 | 10.17 | 9.26 | 9.45 | 10.09 | 820900.0 | 10.09 |
| 2020-04-16 | 9.65 | 8.82 | 9.31 | 9.1 | 554100.0 | 9.1 |
| 2020-04-15 | 9.76 | 8.7 | 9.76 | 9.21 | 1117200.0 | 9.21 |
| 2020-04-14 | 11.48 | 10.04 | 11.2 | 10.2 | 747400.0 | 10.2 |
| 2020-04-13 | 12.13 | 11.2 | 11.6 | 11.76 | 380700.0 | 11.76 |
| 2020-04-09 | 11.81 | 10.75 | 11.31 | 11.73 | 598500.0 | 11.73 |
| 2020-04-08 | 11.04 | 9.41 | 9.54 | 10.98 | 995800.0 | 10.98 |
| 2020-04-07 | 10.72 | 9.36 | 10.18 | 9.52 | 1000100.0 | 9.52 |
| 2020-04-06 | 10.43 | 9.52 | 9.98 | 9.79 | 537700.0 | 9.79 |
| 2020-04-03 | 10.01 | 9.2 | 9.71 | 9.53 | 563600.0 | 9.53 |
| 2020-04-02 | 10.77 | 9.59 | 10.55 | 9.81 | 472600.0 | 9.81 |
| 2020-04-01 | 11.64 | 10.46 | 11.55 | 10.53 | 375800.0 | 10.53 |
| 2020-03-31 | 12.37 | 11.36 | 11.63 | 11.85 | 444500.0 | 11.85 |
| 2020-03-30 | 12.4 | 10.98 | 12.34 | 11.64 | 549100.0 | 11.64 |
| 2020-03-27 | 12.51 | 11.54 | 12.3 | 12.25 | 532900.0 | 12.25 |
| 2020-03-26 | 13.94 | 12.28 | 13.26 | 12.69 | 525900.0 | 12.69 |
| 2020-03-25 | 13.68 | 11.76 | 11.94 | 13.03 | 563800.0 | 13.03 |
| 2020-03-24 | 12.06 | 11.1 | 11.1 | 11.91 | 662600.0 | 11.91 |
| 2020-03-23 | 11.5 | 10.11 | 11.13 | 10.74 | 1009100.0 | 10.74 |
| 2020-03-20 | 11.73 | 10.39 | 10.85 | 11.02 | 1622200.0 | 11.02 |
| 2020-03-19 | 11.56 | 9.02 | 9.12 | 10.85 | 1869500.0 | 10.85 |
| 2020-03-18 | 11.02 | 8.51 | 8.92 | 8.95 | 1317200.0 | 8.95 |
| 2020-03-17 | 10.15 | 5.97 | 9.99 | 9.45 | 3591000.0 | 9.45 |
| 2020-03-16 | 14.76 | 9.18 | 14.23 | 9.5 | 2405300.0 | 9.5 |
| 2020-03-13 | 16.99 | 13.71 | 16.35 | 15.87 | 1134900.0 | 15.87 |
| 2020-03-12 | 20.24 | 15.54 | 20.21 | 15.92 | 1867100.0 | 15.92 |
| 2020-03-11 | 23.36 | 21.34 | 23.33 | 21.5 | 1390100.0 | 21.5 |
| 2020-03-10 | 24.51 | 22.88 | 24.05 | 23.57 | 717500.0 | 23.57 |
| 2020-03-09 | 24.2 | 21.0 | 23.02 | 23.76 | 1335300.0 | 23.76 |
| 2020-03-06 | 24.71 | 23.29 | 23.86 | 24.03 | 898400.0 | 24.03 |
| 2020-03-05 | 24.47 | 23.52 | 23.52 | 24.33 | 659400.0 | 24.33 |
| 2020-03-04 | 25.1 | 23.11 | 25.0 | 23.92 | 1558000.0 | 23.92 |
| 2020-03-03 | 25.74 | 22.08 | 22.78 | 25.22 | 3715800.0 | 25.22 |
| 2020-03-02 | 24.06 | 22.1 | 23.95 | 22.73 | 2242900.0 | 22.73 |
| 2020-02-28 | 24.3 | 20.73 | 21.08 | 23.86 | 1807800.0 | 23.86 |
| 2020-02-27 | 23.04 | 21.0 | 22.61 | 21.9 | 1325600.0 | 21.9 |
| 2020-02-26 | 23.65 | 21.27 | 23.55 | 23.03 | 1755600.0 | 23.03 |
| 2020-02-25 | 25.03 | 23.16 | 24.5 | 23.6 | 1330500.0 | 23.6 |
| 2020-02-24 | 26.84 | 23.09 | 25.81 | 24.38 | 1376800.0 | 24.38 |
| 2020-02-21 | 27.93 | 26.54 | 27.7 | 26.76 | 722500.0 | 26.76 |
| 2020-02-20 | 28.7 | 27.33 | 28.58 | 27.57 | 1349400.0 | 27.57 |
| 2020-02-19 | 29.1 | 27.22 | 27.76 | 28.57 | 1196400.0 | 28.57 |
| 2020-02-18 | 29.24 | 25.02 | 28.94 | 27.5 | 1682400.0 | 27.5 |