| 名前 | Adamas Pharmaceuticals Inc. Common Stock |
| ティッカー | ADMS |
| 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 | 6.06 | 5.7 | 5.95 | 6.05 | 1203000.0 | 6.05 |
| 2021-02-12 | 6.15 | 5.85 | 6.11 | 5.92 | 326300.0 | 5.92 |
| 2021-02-11 | 6.4 | 5.92 | 6.24 | 6.17 | 439600.0 | 6.17 |
| 2021-02-10 | 6.46 | 5.83 | 6.29 | 6.24 | 557600.0 | 6.24 |
| 2021-02-09 | 6.6 | 5.88 | 6.11 | 6.35 | 974300.0 | 6.35 |
| 2021-02-08 | 6.14 | 5.78 | 6.0 | 6.14 | 819200.0 | 6.14 |
| 2021-02-05 | 6.44 | 5.87 | 6.2 | 6.0 | 971800.0 | 6.0 |
| 2021-02-04 | 6.39 | 5.5 | 5.59 | 6.07 | 1809400.0 | 6.07 |
| 2021-02-03 | 5.76 | 5.27 | 5.62 | 5.42 | 1743600.0 | 5.42 |
| 2021-02-02 | 6.93 | 5.43 | 6.86 | 5.71 | 2676900.0 | 5.71 |
| 2021-02-01 | 9.15 | 6.25 | 6.66 | 6.79 | 7081900.0 | 6.79 |
| 2021-01-29 | 5.91 | 5.38 | 5.51 | 5.91 | 1395500.0 | 5.91 |
| 2021-01-28 | 5.73 | 5.15 | 5.73 | 5.37 | 824700.0 | 5.37 |
| 2021-01-27 | 5.94 | 5.39 | 5.82 | 5.54 | 900200.0 | 5.54 |
| 2021-01-26 | 5.85 | 5.13 | 5.54 | 5.62 | 1910700.0 | 5.62 |
| 2021-01-25 | 5.25 | 4.81 | 5.0 | 5.08 | 717600.0 | 5.08 |
| 2021-01-22 | 4.77 | 4.46 | 4.55 | 4.72 | 163400.0 | 4.72 |
| 2021-01-21 | 4.63 | 4.45 | 4.63 | 4.51 | 92000.0 | 4.51 |
| 2021-01-20 | 4.67 | 4.38 | 4.59 | 4.59 | 153000.0 | 4.59 |
| 2021-01-19 | 4.73 | 4.49 | 4.49 | 4.52 | 134800.0 | 4.52 |
| 2021-01-15 | 4.72 | 4.35 | 4.5 | 4.46 | 100200.0 | 4.46 |
| 2021-01-14 | 4.66 | 4.46 | 4.58 | 4.53 | 118900.0 | 4.53 |
| 2021-01-13 | 4.68 | 4.33 | 4.57 | 4.46 | 130000.0 | 4.46 |
| 2021-01-12 | 4.81 | 4.5 | 4.68 | 4.56 | 102800.0 | 4.56 |
| 2021-01-11 | 4.82 | 4.55 | 4.6 | 4.67 | 97900.0 | 4.67 |
| 2021-01-08 | 4.99 | 4.58 | 4.84 | 4.66 | 204500.0 | 4.66 |
| 2021-01-07 | 4.86 | 4.55 | 4.55 | 4.79 | 418300.0 | 4.79 |
| 2021-01-06 | 4.86 | 4.55 | 4.7 | 4.57 | 176500.0 | 4.57 |
| 2021-01-05 | 4.73 | 4.46 | 4.53 | 4.63 | 126100.0 | 4.63 |
| 2021-01-04 | 4.53 | 4.23 | 4.39 | 4.48 | 84700.0 | 4.48 |
| 2020-12-31 | 4.61 | 4.3 | 4.58 | 4.33 | 111500.0 | 4.33 |
| 2020-12-30 | 4.55 | 4.11 | 4.18 | 4.53 | 153300.0 | 4.53 |
| 2020-12-29 | 4.34 | 4.11 | 4.26 | 4.15 | 137300.0 | 4.15 |
| 2020-12-28 | 4.62 | 4.28 | 4.62 | 4.31 | 155000.0 | 4.31 |
| 2020-12-24 | 4.72 | 4.45 | 4.61 | 4.58 | 68800.0 | 4.58 |
| 2020-12-23 | 4.92 | 4.5 | 4.73 | 4.58 | 136100.0 | 4.58 |
| 2020-12-22 | 5.0 | 4.7 | 4.96 | 4.71 | 180000.0 | 4.71 |
| 2020-12-21 | 4.98 | 4.75 | 4.94 | 4.93 | 163400.0 | 4.93 |
| 2020-12-18 | 5.23 | 4.94 | 5.15 | 5.03 | 137600.0 | 5.03 |
| 2020-12-17 | 5.3 | 5.1 | 5.18 | 5.11 | 85500.0 | 5.11 |
| 2020-12-16 | 5.4 | 5.0 | 5.02 | 5.12 | 256300.0 | 5.12 |
| 2020-12-15 | 5.08 | 4.8 | 4.89 | 5.02 | 219100.0 | 5.02 |
| 2020-12-14 | 4.99 | 4.77 | 4.86 | 4.82 | 124400.0 | 4.82 |
| 2020-12-11 | 5.05 | 4.8 | 4.95 | 4.86 | 120200.0 | 4.86 |
| 2020-12-10 | 5.18 | 4.89 | 4.97 | 4.93 | 653800.0 | 4.93 |
| 2020-12-09 | 5.09 | 4.83 | 4.98 | 4.96 | 161600.0 | 4.96 |
| 2020-12-08 | 4.98 | 4.7 | 4.82 | 4.95 | 252800.0 | 4.95 |
| 2020-12-07 | 5.13 | 4.83 | 4.89 | 4.88 | 189500.0 | 4.88 |
| 2020-12-04 | 4.95 | 4.76 | 4.85 | 4.89 | 198000.0 | 4.89 |
| 2020-12-03 | 4.9 | 4.78 | 4.8 | 4.8 | 147400.0 | 4.8 |
| 2020-12-02 | 4.85 | 4.32 | 4.4 | 4.77 | 391400.0 | 4.77 |
| 2020-12-01 | 4.56 | 4.22 | 4.53 | 4.41 | 119500.0 | 4.41 |
| 2020-11-30 | 4.57 | 4.46 | 4.47 | 4.53 | 168100.0 | 4.53 |
| 2020-11-27 | 4.55 | 4.33 | 4.37 | 4.45 | 119800.0 | 4.45 |
| 2020-11-25 | 4.44 | 4.22 | 4.3 | 4.38 | 100100.0 | 4.38 |
| 2020-11-24 | 4.39 | 4.11 | 4.35 | 4.3 | 121300.0 | 4.3 |
| 2020-11-23 | 4.46 | 4.21 | 4.36 | 4.29 | 71000.0 | 4.29 |
| 2020-11-20 | 4.49 | 4.18 | 4.3 | 4.35 | 105400.0 | 4.35 |
| 2020-11-19 | 4.4 | 4.11 | 4.19 | 4.35 | 135500.0 | 4.35 |
| 2020-11-18 | 4.31 | 4.09 | 4.31 | 4.2 | 115000.0 | 4.2 |
| 2020-11-17 | 4.34 | 4.01 | 4.17 | 4.28 | 172700.0 | 4.28 |
| 2020-11-16 | 4.24 | 3.89 | 4.03 | 4.18 | 237500.0 | 4.18 |
| 2020-11-13 | 4.04 | 3.79 | 3.79 | 3.98 | 126100.0 | 3.98 |
| 2020-11-12 | 3.77 | 3.52 | 3.52 | 3.76 | 115700.0 | 3.76 |
| 2020-11-11 | 3.77 | 3.46 | 3.64 | 3.58 | 265400.0 | 3.58 |
| 2020-11-10 | 3.64 | 3.36 | 3.42 | 3.62 | 153400.0 | 3.62 |
| 2020-11-09 | 3.67 | 3.38 | 3.52 | 3.39 | 140400.0 | 3.39 |
| 2020-11-06 | 3.93 | 3.35 | 3.91 | 3.45 | 185900.0 | 3.45 |
| 2020-11-05 | 3.8 | 3.43 | 3.58 | 3.76 | 298300.0 | 3.76 |
| 2020-11-04 | 3.67 | 3.45 | 3.52 | 3.5 | 293900.0 | 3.5 |
| 2020-11-03 | 3.53 | 3.27 | 3.45 | 3.49 | 193300.0 | 3.49 |
| 2020-11-02 | 3.41 | 3.05 | 3.09 | 3.4 | 196500.0 | 3.4 |
| 2020-10-30 | 3.38 | 2.96 | 3.27 | 3.04 | 275700.0 | 3.04 |
| 2020-10-29 | 3.48 | 3.2 | 3.35 | 3.28 | 234300.0 | 3.28 |
| 2020-10-28 | 3.49 | 3.27 | 3.44 | 3.31 | 92100.0 | 3.31 |
| 2020-10-27 | 3.54 | 3.42 | 3.53 | 3.47 | 116500.0 | 3.47 |
| 2020-10-26 | 3.54 | 3.44 | 3.48 | 3.49 | 110700.0 | 3.49 |
| 2020-10-23 | 3.7 | 3.47 | 3.68 | 3.55 | 168500.0 | 3.55 |
| 2020-10-22 | 3.77 | 3.6 | 3.74 | 3.68 | 192000.0 | 3.68 |
| 2020-10-21 | 3.95 | 3.71 | 3.87 | 3.73 | 125700.0 | 3.73 |
| 2020-10-20 | 4.45 | 3.82 | 4.32 | 3.9 | 509900.0 | 3.9 |
| 2020-10-19 | 4.52 | 4.19 | 4.48 | 4.27 | 87100.0 | 4.27 |
| 2020-10-16 | 4.66 | 4.39 | 4.62 | 4.44 | 147400.0 | 4.44 |
| 2020-10-15 | 4.75 | 4.47 | 4.75 | 4.62 | 208400.0 | 4.62 |
| 2020-10-14 | 4.88 | 4.71 | 4.88 | 4.79 | 91200.0 | 4.79 |
| 2020-10-13 | 4.91 | 4.64 | 4.84 | 4.87 | 210600.0 | 4.87 |
| 2020-10-12 | 4.98 | 4.77 | 4.84 | 4.85 | 109300.0 | 4.85 |
| 2020-10-09 | 4.83 | 4.35 | 4.49 | 4.82 | 162800.0 | 4.82 |
| 2020-10-08 | 4.54 | 4.31 | 4.49 | 4.47 | 251500.0 | 4.47 |
| 2020-10-07 | 4.48 | 4.22 | 4.31 | 4.45 | 93600.0 | 4.45 |
| 2020-10-06 | 4.47 | 4.22 | 4.22 | 4.28 | 133300.0 | 4.28 |
| 2020-10-05 | 4.47 | 4.06 | 4.24 | 4.18 | 339900.0 | 4.18 |
| 2020-10-02 | 4.34 | 4.11 | 4.23 | 4.19 | 86900.0 | 4.19 |
| 2020-10-01 | 4.38 | 4.05 | 4.14 | 4.28 | 198600.0 | 4.28 |
| 2020-09-30 | 4.25 | 4.09 | 4.18 | 4.12 | 246700.0 | 4.12 |
| 2020-09-29 | 4.26 | 4.04 | 4.05 | 4.14 | 344700.0 | 4.14 |
| 2020-09-28 | 4.33 | 4.04 | 4.24 | 4.04 | 156000.0 | 4.04 |
| 2020-09-25 | 4.47 | 4.21 | 4.27 | 4.23 | 140000.0 | 4.23 |
| 2020-09-24 | 4.96 | 4.2 | 4.7 | 4.3 | 542400.0 | 4.3 |
| 2020-09-23 | 5.16 | 4.66 | 4.78 | 4.75 | 713400.0 | 4.75 |
| 2020-09-22 | 4.82 | 4.66 | 4.68 | 4.76 | 106600.0 | 4.76 |
| 2020-09-21 | 4.76 | 4.54 | 4.64 | 4.73 | 127400.0 | 4.73 |
| 2020-09-18 | 4.82 | 4.57 | 4.66 | 4.76 | 374500.0 | 4.76 |
| 2020-09-17 | 4.64 | 4.34 | 4.38 | 4.61 | 133400.0 | 4.61 |
| 2020-09-16 | 4.64 | 4.34 | 4.38 | 4.44 | 371900.0 | 4.44 |
| 2020-09-15 | 4.64 | 4.28 | 4.31 | 4.31 | 356600.0 | 4.31 |
| 2020-09-14 | 4.57 | 4.2 | 4.26 | 4.34 | 225000.0 | 4.34 |
| 2020-09-11 | 5.08 | 4.28 | 5.08 | 4.3 | 344400.0 | 4.3 |
| 2020-09-10 | 5.46 | 5.06 | 5.27 | 5.06 | 175000.0 | 5.06 |
| 2020-09-09 | 5.27 | 5.13 | 5.15 | 5.23 | 210500.0 | 5.23 |
| 2020-09-08 | 5.31 | 5.11 | 5.28 | 5.12 | 186800.0 | 5.12 |
| 2020-09-04 | 5.46 | 5.28 | 5.44 | 5.37 | 193900.0 | 5.37 |
| 2020-09-03 | 5.55 | 5.23 | 5.33 | 5.43 | 348500.0 | 5.43 |
| 2020-09-02 | 5.32 | 5.03 | 5.1 | 5.28 | 268000.0 | 5.28 |
| 2020-09-01 | 5.2 | 5.08 | 5.13 | 5.12 | 193100.0 | 5.12 |
| 2020-08-31 | 5.25 | 5.09 | 5.15 | 5.18 | 255700.0 | 5.18 |
| 2020-08-28 | 5.28 | 5.04 | 5.14 | 5.12 | 452800.0 | 5.12 |
| 2020-08-27 | 5.08 | 4.86 | 4.89 | 5.05 | 361800.0 | 5.05 |
| 2020-08-26 | 4.88 | 4.6 | 4.76 | 4.86 | 248700.0 | 4.86 |
| 2020-08-25 | 4.87 | 4.44 | 4.46 | 4.8 | 439600.0 | 4.8 |
| 2020-08-24 | 4.81 | 4.29 | 4.64 | 4.48 | 611000.0 | 4.48 |
| 2020-08-21 | 4.92 | 4.47 | 4.82 | 4.51 | 475600.0 | 4.51 |
| 2020-08-20 | 4.92 | 4.72 | 4.92 | 4.87 | 245400.0 | 4.87 |
| 2020-08-19 | 5.18 | 4.9 | 4.95 | 4.97 | 391800.0 | 4.97 |
| 2020-08-18 | 5.2 | 4.77 | 5.09 | 4.91 | 488800.0 | 4.91 |
| 2020-08-17 | 5.3 | 4.85 | 4.87 | 5.05 | 917300.0 | 5.05 |
| 2020-08-14 | 4.84 | 4.63 | 4.69 | 4.8 | 291600.0 | 4.8 |
| 2020-08-13 | 5.08 | 4.59 | 4.78 | 4.72 | 762800.0 | 4.72 |
| 2020-08-12 | 4.9 | 4.51 | 4.59 | 4.75 | 885000.0 | 4.75 |
| 2020-08-11 | 5.02 | 4.55 | 4.98 | 4.59 | 1486600.0 | 4.59 |
| 2020-08-10 | 5.39 | 3.82 | 3.88 | 4.98 | 6812500.0 | 4.98 |
| 2020-08-07 | 4.14 | 3.19 | 3.2 | 3.78 | 5946300.0 | 3.78 |
| 2020-08-06 | 2.67 | 2.57 | 2.63 | 2.61 | 512200.0 | 2.61 |
| 2020-08-05 | 2.64 | 2.56 | 2.61 | 2.64 | 236000.0 | 2.64 |
| 2020-08-04 | 2.65 | 2.56 | 2.58 | 2.58 | 178600.0 | 2.58 |
| 2020-08-03 | 2.6 | 2.49 | 2.5 | 2.59 | 138900.0 | 2.59 |
| 2020-07-31 | 2.56 | 2.44 | 2.56 | 2.48 | 172600.0 | 2.48 |
| 2020-07-30 | 2.58 | 2.43 | 2.48 | 2.56 | 107900.0 | 2.56 |
| 2020-07-29 | 2.57 | 2.48 | 2.54 | 2.5 | 141400.0 | 2.5 |
| 2020-07-28 | 2.56 | 2.49 | 2.54 | 2.54 | 318100.0 | 2.54 |
| 2020-07-27 | 2.62 | 2.51 | 2.6 | 2.52 | 278300.0 | 2.52 |
| 2020-07-24 | 2.63 | 2.48 | 2.6 | 2.6 | 309200.0 | 2.6 |
| 2020-07-23 | 2.7 | 2.6 | 2.7 | 2.61 | 264700.0 | 2.61 |
| 2020-07-22 | 2.71 | 2.6 | 2.6 | 2.69 | 171900.0 | 2.69 |
| 2020-07-21 | 2.69 | 2.58 | 2.6 | 2.62 | 295900.0 | 2.62 |
| 2020-07-20 | 2.69 | 2.55 | 2.65 | 2.59 | 296500.0 | 2.59 |
| 2020-07-17 | 2.76 | 2.64 | 2.73 | 2.67 | 148600.0 | 2.67 |
| 2020-07-16 | 2.74 | 2.58 | 2.66 | 2.73 | 166700.0 | 2.73 |
| 2020-07-15 | 2.82 | 2.63 | 2.73 | 2.68 | 258200.0 | 2.68 |
| 2020-07-14 | 2.71 | 2.58 | 2.64 | 2.65 | 130900.0 | 2.65 |
| 2020-07-13 | 2.8 | 2.63 | 2.68 | 2.63 | 199800.0 | 2.63 |
| 2020-07-10 | 2.71 | 2.49 | 2.54 | 2.69 | 163300.0 | 2.69 |
| 2020-07-09 | 2.58 | 2.45 | 2.57 | 2.53 | 304900.0 | 2.53 |
| 2020-07-08 | 2.62 | 2.53 | 2.58 | 2.57 | 111400.0 | 2.57 |
| 2020-07-07 | 2.65 | 2.53 | 2.62 | 2.56 | 180300.0 | 2.56 |
| 2020-07-06 | 2.69 | 2.55 | 2.61 | 2.6 | 218500.0 | 2.6 |
| 2020-07-02 | 2.76 | 2.56 | 2.75 | 2.56 | 402400.0 | 2.56 |
| 2020-07-01 | 2.75 | 2.54 | 2.56 | 2.72 | 330500.0 | 2.72 |
| 2020-06-30 | 2.58 | 2.47 | 2.51 | 2.56 | 751900.0 | 2.56 |
| 2020-06-29 | 2.67 | 2.5 | 2.64 | 2.51 | 206500.0 | 2.51 |
| 2020-06-26 | 2.64 | 2.47 | 2.58 | 2.6 | 2674300.0 | 2.6 |
| 2020-06-25 | 2.63 | 2.43 | 2.56 | 2.62 | 701100.0 | 2.62 |
| 2020-06-24 | 2.75 | 2.51 | 2.7 | 2.57 | 580200.0 | 2.57 |
| 2020-06-23 | 2.8 | 2.68 | 2.77 | 2.71 | 345300.0 | 2.71 |
| 2020-06-22 | 2.83 | 2.66 | 2.83 | 2.74 | 289700.0 | 2.74 |
| 2020-06-19 | 2.92 | 2.65 | 2.69 | 2.81 | 570300.0 | 2.81 |
| 2020-06-18 | 2.87 | 2.61 | 2.65 | 2.66 | 694200.0 | 2.66 |
| 2020-06-17 | 2.98 | 2.85 | 2.94 | 2.86 | 325000.0 | 2.86 |
| 2020-06-16 | 2.94 | 2.8 | 2.87 | 2.93 | 267300.0 | 2.93 |
| 2020-06-15 | 2.88 | 2.7 | 2.71 | 2.77 | 379900.0 | 2.77 |
| 2020-06-12 | 2.83 | 2.65 | 2.73 | 2.82 | 444000.0 | 2.82 |
| 2020-06-11 | 2.79 | 2.6 | 2.72 | 2.65 | 759200.0 | 2.65 |
| 2020-06-10 | 3.19 | 2.89 | 3.18 | 2.92 | 779300.0 | 2.92 |
| 2020-06-09 | 3.22 | 3.0 | 3.17 | 3.16 | 535200.0 | 3.16 |
| 2020-06-08 | 3.26 | 2.97 | 3.0 | 3.25 | 810000.0 | 3.25 |
| 2020-06-05 | 3.05 | 2.71 | 3.0 | 2.98 | 1721800.0 | 2.98 |
| 2020-06-04 | 2.83 | 2.61 | 2.78 | 2.64 | 1528200.0 | 2.64 |
| 2020-06-03 | 2.85 | 2.68 | 2.78 | 2.7 | 373800.0 | 2.7 |
| 2020-06-02 | 2.81 | 2.65 | 2.71 | 2.75 | 213100.0 | 2.75 |
| 2020-06-01 | 2.82 | 2.69 | 2.75 | 2.69 | 324900.0 | 2.69 |
| 2020-05-29 | 2.81 | 2.61 | 2.78 | 2.76 | 296100.0 | 2.76 |
| 2020-05-28 | 2.9 | 2.78 | 2.83 | 2.79 | 247900.0 | 2.79 |
| 2020-05-27 | 2.9 | 2.75 | 2.87 | 2.81 | 320600.0 | 2.81 |
| 2020-05-26 | 2.98 | 2.83 | 2.98 | 2.89 | 331000.0 | 2.89 |
| 2020-05-22 | 2.98 | 2.75 | 2.8 | 2.87 | 348300.0 | 2.87 |
| 2020-05-21 | 2.88 | 2.65 | 2.7 | 2.8 | 349400.0 | 2.8 |
| 2020-05-20 | 2.75 | 2.63 | 2.67 | 2.7 | 363800.0 | 2.7 |
| 2020-05-19 | 2.78 | 2.6 | 2.72 | 2.63 | 590400.0 | 2.63 |
| 2020-05-18 | 2.78 | 2.63 | 2.66 | 2.72 | 436100.0 | 2.72 |
| 2020-05-15 | 2.64 | 2.5 | 2.64 | 2.56 | 251400.0 | 2.56 |
| 2020-05-14 | 2.72 | 2.43 | 2.71 | 2.66 | 487100.0 | 2.66 |
| 2020-05-13 | 3.18 | 2.71 | 3.1 | 2.72 | 652500.0 | 2.72 |
| 2020-05-12 | 3.01 | 2.87 | 2.96 | 2.94 | 815300.0 | 2.94 |
| 2020-05-11 | 3.1 | 2.78 | 3.06 | 2.96 | 682000.0 | 2.96 |
| 2020-05-08 | 3.48 | 2.99 | 3.48 | 3.0 | 637600.0 | 3.0 |
| 2020-05-07 | 3.46 | 3.28 | 3.38 | 3.46 | 173200.0 | 3.46 |
| 2020-05-06 | 3.43 | 3.26 | 3.4 | 3.33 | 196500.0 | 3.33 |
| 2020-05-05 | 3.44 | 3.27 | 3.36 | 3.31 | 192700.0 | 3.31 |
| 2020-05-04 | 3.32 | 3.08 | 3.16 | 3.31 | 152600.0 | 3.31 |
| 2020-05-01 | 3.21 | 2.98 | 3.15 | 3.18 | 219400.0 | 3.18 |
| 2020-04-30 | 3.43 | 3.22 | 3.4 | 3.23 | 169400.0 | 3.23 |
| 2020-04-29 | 3.46 | 3.24 | 3.32 | 3.4 | 223200.0 | 3.4 |
| 2020-04-28 | 3.44 | 3.17 | 3.44 | 3.2 | 130100.0 | 3.2 |
| 2020-04-27 | 3.49 | 3.23 | 3.37 | 3.32 | 267200.0 | 3.32 |
| 2020-04-24 | 3.39 | 3.22 | 3.32 | 3.31 | 108900.0 | 3.31 |
| 2020-04-23 | 3.46 | 3.24 | 3.45 | 3.29 | 163300.0 | 3.29 |
| 2020-04-22 | 3.47 | 3.31 | 3.41 | 3.44 | 164100.0 | 3.44 |
| 2020-04-21 | 3.54 | 3.21 | 3.47 | 3.35 | 272900.0 | 3.35 |
| 2020-04-20 | 3.68 | 3.37 | 3.37 | 3.51 | 384900.0 | 3.51 |
| 2020-04-17 | 3.5 | 3.08 | 3.11 | 3.44 | 383200.0 | 3.44 |
| 2020-04-16 | 3.5 | 2.96 | 3.43 | 3.01 | 408400.0 | 3.01 |
| 2020-04-15 | 3.38 | 3.07 | 3.19 | 3.34 | 614500.0 | 3.34 |
| 2020-04-14 | 3.35 | 3.04 | 3.12 | 3.28 | 652600.0 | 3.28 |
| 2020-04-13 | 3.41 | 2.85 | 3.33 | 3.06 | 278100.0 | 3.06 |
| 2020-04-09 | 3.24 | 2.84 | 3.15 | 2.99 | 233000.0 | 2.99 |
| 2020-04-08 | 3.07 | 2.8 | 2.86 | 3.05 | 413800.0 | 3.05 |
| 2020-04-07 | 2.95 | 2.66 | 2.9 | 2.84 | 358700.0 | 2.84 |
| 2020-04-06 | 2.89 | 2.62 | 2.65 | 2.85 | 290200.0 | 2.85 |
| 2020-04-03 | 2.69 | 2.49 | 2.63 | 2.59 | 315200.0 | 2.59 |
| 2020-04-02 | 2.73 | 2.54 | 2.67 | 2.65 | 155900.0 | 2.65 |
| 2020-04-01 | 2.86 | 2.55 | 2.86 | 2.68 | 421100.0 | 2.68 |
| 2020-03-31 | 2.98 | 2.7 | 2.75 | 2.89 | 231900.0 | 2.89 |
| 2020-03-30 | 2.77 | 2.4 | 2.71 | 2.76 | 323700.0 | 2.76 |
| 2020-03-27 | 2.81 | 2.55 | 2.79 | 2.67 | 168300.0 | 2.67 |
| 2020-03-26 | 2.91 | 2.67 | 2.73 | 2.79 | 290700.0 | 2.79 |
| 2020-03-25 | 2.8 | 2.55 | 2.61 | 2.69 | 439000.0 | 2.69 |
| 2020-03-24 | 2.83 | 2.5 | 2.77 | 2.58 | 200400.0 | 2.58 |
| 2020-03-23 | 2.66 | 2.31 | 2.39 | 2.58 | 195300.0 | 2.58 |
| 2020-03-20 | 2.54 | 2.14 | 2.43 | 2.41 | 334300.0 | 2.41 |
| 2020-03-19 | 2.48 | 1.95 | 1.95 | 2.42 | 302500.0 | 2.42 |
| 2020-03-18 | 2.28 | 1.9 | 2.17 | 1.99 | 291600.0 | 1.99 |
| 2020-03-17 | 2.4 | 2.02 | 2.15 | 2.32 | 308800.0 | 2.32 |
| 2020-03-16 | 2.69 | 2.0 | 2.57 | 2.16 | 455100.0 | 2.16 |
| 2020-03-13 | 3.1 | 2.57 | 3.05 | 2.7 | 442200.0 | 2.7 |
| 2020-03-12 | 3.08 | 2.73 | 2.83 | 2.86 | 389200.0 | 2.86 |
| 2020-03-11 | 3.18 | 2.93 | 3.13 | 3.05 | 358200.0 | 3.05 |
| 2020-03-10 | 3.56 | 3.07 | 3.5 | 3.24 | 390100.0 | 3.24 |
| 2020-03-09 | 3.67 | 3.33 | 3.59 | 3.35 | 357800.0 | 3.35 |
| 2020-03-06 | 3.96 | 3.68 | 3.84 | 3.89 | 332800.0 | 3.89 |
| 2020-03-05 | 4.22 | 3.75 | 4.14 | 3.83 | 528000.0 | 3.83 |
| 2020-03-04 | 4.37 | 3.99 | 4.1 | 4.2 | 1493200.0 | 4.2 |
| 2020-03-03 | 4.43 | 3.85 | 4.29 | 3.98 | 642800.0 | 3.98 |
| 2020-03-02 | 4.66 | 4.16 | 4.66 | 4.28 | 410700.0 | 4.28 |
| 2020-02-28 | 4.62 | 4.15 | 4.15 | 4.56 | 358100.0 | 4.56 |
| 2020-02-27 | 4.64 | 4.0 | 4.28 | 4.37 | 508100.0 | 4.37 |
| 2020-02-26 | 5.5 | 4.23 | 4.93 | 4.43 | 557700.0 | 4.43 |
| 2020-02-25 | 5.4 | 4.61 | 5.3 | 4.77 | 385600.0 | 4.77 |
| 2020-02-24 | 5.95 | 5.23 | 5.9 | 5.25 | 812100.0 | 5.25 |
| 2020-02-21 | 5.83 | 5.65 | 5.7 | 5.79 | 295100.0 | 5.79 |
| 2020-02-20 | 5.77 | 5.42 | 5.57 | 5.68 | 210200.0 | 5.68 |
| 2020-02-19 | 5.75 | 5.56 | 5.62 | 5.59 | 314800.0 | 5.59 |
| 2020-02-18 | 5.8 | 5.58 | 5.64 | 5.6 | 288100.0 | 5.6 |