| 名前 | City Office REIT Inc. Common Stock |
| ティッカー | CIO |
| 国 | nan |
| 上場年 | 2014.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.26 | 10.04 | 10.15 | 10.09 | 203800.0 | 10.09 |
| 2021-02-12 | 10.36 | 9.59 | 10.27 | 10.07 | 277800.0 | 10.07 |
| 2021-02-11 | 10.65 | 10.28 | 10.41 | 10.36 | 219000.0 | 10.36 |
| 2021-02-10 | 10.69 | 10.37 | 10.44 | 10.42 | 156600.0 | 10.42 |
| 2021-02-09 | 10.47 | 10.14 | 10.28 | 10.43 | 187900.0 | 10.43 |
| 2021-02-08 | 10.28 | 10.01 | 10.02 | 10.27 | 131800.0 | 10.27 |
| 2021-02-05 | 10.0 | 9.86 | 10.0 | 9.99 | 179500.0 | 9.99 |
| 2021-02-04 | 10.03 | 9.7 | 9.7 | 9.94 | 151400.0 | 9.94 |
| 2021-02-03 | 9.73 | 9.56 | 9.66 | 9.69 | 120600.0 | 9.69 |
| 2021-02-02 | 9.73 | 9.56 | 9.6 | 9.66 | 190900.0 | 9.66 |
| 2021-02-01 | 9.68 | 9.31 | 9.49 | 9.6 | 224700.0 | 9.6 |
| 2021-01-29 | 9.71 | 9.4 | 9.5 | 9.42 | 361800.0 | 9.42 |
| 2021-01-28 | 9.8 | 9.45 | 9.52 | 9.59 | 246100.0 | 9.59 |
| 2021-01-27 | 9.81 | 9.4 | 9.6 | 9.45 | 239200.0 | 9.45 |
| 2021-01-26 | 9.83 | 9.59 | 9.79 | 9.8 | 186400.0 | 9.8 |
| 2021-01-25 | 9.98 | 9.52 | 9.74 | 9.7 | 210700.0 | 9.7 |
| 2021-01-22 | 9.77 | 9.52 | 9.61 | 9.75 | 198300.0 | 9.75 |
| 2021-01-21 | 9.73 | 9.52 | 9.66 | 9.66 | 286500.0 | 9.66 |
| 2021-01-20 | 9.83 | 9.55 | 9.73 | 9.67 | 220100.0 | 9.67 |
| 2021-01-19 | 10.09 | 9.67 | 10.09 | 9.76 | 265100.0 | 9.76 |
| 2021-01-15 | 9.98 | 9.63 | 9.67 | 9.95 | 331200.0 | 9.95 |
| 2021-01-14 | 9.74 | 9.59 | 9.69 | 9.7 | 238100.0 | 9.7 |
| 2021-01-13 | 9.7 | 9.57 | 9.69 | 9.63 | 205100.0 | 9.63 |
| 2021-01-12 | 9.63 | 9.29 | 9.32 | 9.61 | 402700.0 | 9.61 |
| 2021-01-11 | 9.57 | 9.26 | 9.3 | 9.31 | 464200.0 | 9.31 |
| 2021-01-08 | 9.65 | 9.3 | 9.55 | 9.51 | 311100.0 | 9.51 |
| 2021-01-07 | 9.84 | 9.54 | 9.72 | 9.71 | 300000.0 | 9.56 |
| 2021-01-06 | 9.86 | 9.6 | 9.6 | 9.73 | 306500.0 | 9.58 |
| 2021-01-05 | 9.69 | 9.5 | 9.56 | 9.53 | 214400.0 | 9.38 |
| 2021-01-04 | 9.79 | 9.51 | 9.78 | 9.52 | 303000.0 | 9.37 |
| 2020-12-31 | 9.8 | 9.59 | 9.65 | 9.77 | 224900.0 | 9.62 |
| 2020-12-30 | 9.8 | 9.5 | 9.65 | 9.65 | 164800.0 | 9.5 |
| 2020-12-29 | 10.2 | 9.53 | 9.76 | 9.62 | 270100.0 | 9.47 |
| 2020-12-28 | 9.84 | 9.6 | 9.75 | 9.74 | 350400.0 | 9.59 |
| 2020-12-24 | 9.57 | 9.25 | 9.32 | 9.55 | 99800.0 | 9.4 |
| 2020-12-23 | 9.56 | 9.25 | 9.46 | 9.27 | 222600.0 | 9.13 |
| 2020-12-22 | 9.53 | 9.3 | 9.53 | 9.39 | 252600.0 | 9.24 |
| 2020-12-21 | 9.48 | 9.08 | 9.18 | 9.44 | 224000.0 | 9.29 |
| 2020-12-18 | 9.72 | 9.23 | 9.65 | 9.33 | 1078000.0 | 9.19 |
| 2020-12-17 | 9.83 | 9.59 | 9.77 | 9.67 | 200100.0 | 9.52 |
| 2020-12-16 | 9.97 | 9.71 | 9.89 | 9.74 | 297700.0 | 9.59 |
| 2020-12-15 | 9.87 | 9.63 | 9.65 | 9.85 | 216700.0 | 9.7 |
| 2020-12-14 | 10.02 | 9.63 | 9.74 | 9.65 | 305400.0 | 9.5 |
| 2020-12-11 | 9.75 | 9.54 | 9.62 | 9.72 | 156900.0 | 9.57 |
| 2020-12-10 | 9.68 | 9.49 | 9.5 | 9.65 | 191000.0 | 9.5 |
| 2020-12-09 | 9.6 | 9.39 | 9.56 | 9.56 | 172900.0 | 9.41 |
| 2020-12-08 | 9.61 | 9.39 | 9.41 | 9.51 | 206400.0 | 9.36 |
| 2020-12-07 | 9.9 | 9.49 | 9.85 | 9.5 | 301400.0 | 9.35 |
| 2020-12-04 | 9.98 | 9.51 | 9.57 | 9.87 | 237700.0 | 9.72 |
| 2020-12-03 | 9.66 | 9.34 | 9.5 | 9.51 | 280200.0 | 9.36 |
| 2020-12-02 | 9.53 | 9.23 | 9.23 | 9.42 | 550600.0 | 9.27 |
| 2020-12-01 | 9.28 | 8.87 | 8.96 | 9.23 | 226500.0 | 9.09 |
| 2020-11-30 | 9.09 | 8.65 | 9.05 | 8.77 | 628900.0 | 8.63 |
| 2020-11-27 | 9.16 | 8.94 | 9.13 | 9.08 | 132900.0 | 8.94 |
| 2020-11-25 | 9.5 | 9.12 | 9.35 | 9.14 | 281400.0 | 9.0 |
| 2020-11-24 | 9.53 | 9.19 | 9.2 | 9.35 | 437700.0 | 9.21 |
| 2020-11-23 | 9.1 | 8.67 | 8.73 | 9.02 | 191500.0 | 8.88 |
| 2020-11-20 | 8.65 | 8.3 | 8.35 | 8.61 | 175300.0 | 8.48 |
| 2020-11-19 | 8.57 | 8.27 | 8.51 | 8.47 | 269400.0 | 8.34 |
| 2020-11-18 | 8.93 | 8.52 | 8.76 | 8.52 | 352100.0 | 8.39 |
| 2020-11-17 | 8.91 | 8.63 | 8.76 | 8.75 | 366700.0 | 8.61 |
| 2020-11-16 | 8.84 | 8.06 | 8.06 | 8.82 | 504300.0 | 8.68 |
| 2020-11-13 | 7.9 | 7.55 | 7.65 | 7.85 | 359900.0 | 7.73 |
| 2020-11-12 | 7.55 | 7.21 | 7.4 | 7.52 | 440400.0 | 7.4 |
| 2020-11-11 | 7.63 | 7.3 | 7.63 | 7.51 | 205400.0 | 7.39 |
| 2020-11-10 | 7.82 | 7.32 | 7.39 | 7.63 | 366400.0 | 7.51 |
| 2020-11-09 | 7.45 | 6.79 | 6.81 | 7.3 | 555700.0 | 7.19 |
| 2020-11-06 | 6.54 | 6.25 | 6.54 | 6.34 | 320300.0 | 6.24 |
| 2020-11-05 | 6.92 | 6.48 | 6.5 | 6.51 | 222700.0 | 6.41 |
| 2020-11-04 | 6.75 | 6.34 | 6.67 | 6.37 | 163000.0 | 6.27 |
| 2020-11-03 | 6.76 | 6.5 | 6.59 | 6.74 | 232300.0 | 6.64 |
| 2020-11-02 | 6.48 | 6.27 | 6.36 | 6.47 | 277700.0 | 6.37 |
| 2020-10-30 | 6.5 | 6.27 | 6.48 | 6.32 | 249400.0 | 6.22 |
| 2020-10-29 | 6.62 | 6.12 | 6.28 | 6.5 | 366400.0 | 6.4 |
| 2020-10-28 | 6.5 | 6.23 | 6.46 | 6.32 | 277500.0 | 6.22 |
| 2020-10-27 | 6.84 | 6.55 | 6.84 | 6.57 | 219600.0 | 6.47 |
| 2020-10-26 | 6.96 | 6.6 | 6.95 | 6.81 | 343000.0 | 6.7 |
| 2020-10-23 | 7.05 | 6.88 | 6.95 | 7.01 | 228800.0 | 6.9 |
| 2020-10-22 | 7.03 | 6.9 | 6.97 | 6.92 | 281200.0 | 6.81 |
| 2020-10-21 | 7.01 | 6.8 | 6.9 | 6.89 | 386800.0 | 6.78 |
| 2020-10-20 | 7.04 | 6.83 | 6.96 | 6.95 | 375800.0 | 6.84 |
| 2020-10-19 | 7.21 | 6.86 | 7.1 | 6.89 | 257500.0 | 6.78 |
| 2020-10-16 | 7.32 | 7.04 | 7.31 | 7.06 | 205100.0 | 6.95 |
| 2020-10-15 | 7.37 | 7.11 | 7.13 | 7.34 | 181700.0 | 7.23 |
| 2020-10-14 | 7.45 | 7.18 | 7.41 | 7.2 | 213100.0 | 7.09 |
| 2020-10-13 | 7.5 | 7.28 | 7.49 | 7.4 | 219300.0 | 7.29 |
| 2020-10-12 | 7.55 | 7.27 | 7.41 | 7.5 | 255400.0 | 7.38 |
| 2020-10-09 | 7.65 | 7.4 | 7.61 | 7.44 | 212200.0 | 7.33 |
| 2020-10-08 | 7.76 | 7.47 | 7.57 | 7.63 | 210100.0 | 7.51 |
| 2020-10-07 | 7.61 | 7.37 | 7.57 | 7.54 | 333200.0 | 7.42 |
| 2020-10-06 | 7.88 | 7.64 | 7.79 | 7.68 | 488900.0 | 7.41 |
| 2020-10-05 | 7.9 | 7.66 | 7.86 | 7.69 | 255600.0 | 7.42 |
| 2020-10-02 | 7.83 | 7.45 | 7.51 | 7.77 | 183500.0 | 7.5 |
| 2020-10-01 | 7.66 | 7.42 | 7.5 | 7.66 | 239300.0 | 7.39 |
| 2020-09-30 | 7.7 | 7.4 | 7.52 | 7.52 | 320000.0 | 7.26 |
| 2020-09-29 | 7.7 | 7.39 | 7.7 | 7.54 | 363900.0 | 7.28 |
| 2020-09-28 | 7.83 | 7.5 | 7.51 | 7.7 | 296500.0 | 7.43 |
| 2020-09-25 | 7.46 | 7.31 | 7.31 | 7.41 | 258600.0 | 7.15 |
| 2020-09-24 | 7.4 | 7.05 | 7.18 | 7.37 | 329300.0 | 7.11 |
| 2020-09-23 | 7.5 | 7.06 | 7.36 | 7.07 | 339000.0 | 6.82 |
| 2020-09-22 | 7.84 | 7.38 | 7.42 | 7.43 | 428500.0 | 7.17 |
| 2020-09-21 | 7.55 | 7.24 | 7.49 | 7.28 | 450000.0 | 7.03 |
| 2020-09-18 | 7.85 | 7.46 | 7.85 | 7.71 | 1533700.0 | 7.44 |
| 2020-09-17 | 7.89 | 7.78 | 7.78 | 7.79 | 290800.0 | 7.52 |
| 2020-09-16 | 8.02 | 7.79 | 7.84 | 7.87 | 330700.0 | 7.6 |
| 2020-09-15 | 8.04 | 7.83 | 7.89 | 7.84 | 285400.0 | 7.57 |
| 2020-09-14 | 7.97 | 7.48 | 7.56 | 7.92 | 489100.0 | 7.65 |
| 2020-09-11 | 7.83 | 7.51 | 7.83 | 7.58 | 365500.0 | 7.32 |
| 2020-09-10 | 7.91 | 7.65 | 7.81 | 7.77 | 429100.0 | 7.5 |
| 2020-09-09 | 8.1 | 7.77 | 8.03 | 7.87 | 344500.0 | 7.6 |
| 2020-09-08 | 8.13 | 7.9 | 8.1 | 8.05 | 411800.0 | 7.77 |
| 2020-09-04 | 8.28 | 7.92 | 8.11 | 8.07 | 331300.0 | 7.79 |
| 2020-09-03 | 8.34 | 8.02 | 8.03 | 8.08 | 268400.0 | 7.8 |
| 2020-09-02 | 8.08 | 7.88 | 8.05 | 8.03 | 293700.0 | 7.75 |
| 2020-09-01 | 8.14 | 7.92 | 8.03 | 8.07 | 275200.0 | 7.79 |
| 2020-08-31 | 8.19 | 8.01 | 8.17 | 8.04 | 768200.0 | 7.76 |
| 2020-08-28 | 8.27 | 8.1 | 8.27 | 8.19 | 302300.0 | 7.91 |
| 2020-08-27 | 8.42 | 8.19 | 8.19 | 8.21 | 263900.0 | 7.93 |
| 2020-08-26 | 8.42 | 8.19 | 8.33 | 8.21 | 282400.0 | 7.93 |
| 2020-08-25 | 8.47 | 8.23 | 8.27 | 8.39 | 253900.0 | 8.1 |
| 2020-08-24 | 8.27 | 8.1 | 8.25 | 8.27 | 322800.0 | 7.98 |
| 2020-08-21 | 8.26 | 8.06 | 8.25 | 8.25 | 396000.0 | 7.96 |
| 2020-08-20 | 8.47 | 8.23 | 8.27 | 8.24 | 491100.0 | 7.95 |
| 2020-08-19 | 8.64 | 8.29 | 8.6 | 8.39 | 232300.0 | 8.1 |
| 2020-08-18 | 8.93 | 8.53 | 8.93 | 8.59 | 205900.0 | 8.29 |
| 2020-08-17 | 9.11 | 8.89 | 9.04 | 8.98 | 190400.0 | 8.67 |
| 2020-08-14 | 9.19 | 8.88 | 8.97 | 8.98 | 274900.0 | 8.67 |
| 2020-08-13 | 9.37 | 9.01 | 9.23 | 9.02 | 216800.0 | 8.71 |
| 2020-08-12 | 9.5 | 9.15 | 9.44 | 9.32 | 239900.0 | 9.0 |
| 2020-08-11 | 9.79 | 9.37 | 9.61 | 9.41 | 256300.0 | 9.08 |
| 2020-08-10 | 9.6 | 9.11 | 9.2 | 9.45 | 221400.0 | 9.12 |
| 2020-08-07 | 9.21 | 8.82 | 8.85 | 9.2 | 206800.0 | 8.88 |
| 2020-08-06 | 9.13 | 8.68 | 8.68 | 8.95 | 305400.0 | 8.64 |
| 2020-08-05 | 8.8 | 8.48 | 8.8 | 8.64 | 321200.0 | 8.34 |
| 2020-08-04 | 8.77 | 8.31 | 8.31 | 8.7 | 205500.0 | 8.4 |
| 2020-08-03 | 8.76 | 8.23 | 8.65 | 8.31 | 312100.0 | 8.02 |
| 2020-07-31 | 9.01 | 8.55 | 9.0 | 8.65 | 390600.0 | 8.35 |
| 2020-07-30 | 9.33 | 9.06 | 9.32 | 9.12 | 203900.0 | 8.8 |
| 2020-07-29 | 9.63 | 9.29 | 9.53 | 9.51 | 220500.0 | 9.18 |
| 2020-07-28 | 9.59 | 9.1 | 9.1 | 9.56 | 252300.0 | 9.23 |
| 2020-07-27 | 9.55 | 8.98 | 9.47 | 9.19 | 313900.0 | 8.87 |
| 2020-07-24 | 9.82 | 9.48 | 9.72 | 9.52 | 206100.0 | 9.19 |
| 2020-07-23 | 9.85 | 9.63 | 9.73 | 9.68 | 251400.0 | 9.34 |
| 2020-07-22 | 9.85 | 9.53 | 9.53 | 9.75 | 255700.0 | 9.41 |
| 2020-07-21 | 9.74 | 9.47 | 9.47 | 9.55 | 282100.0 | 9.22 |
| 2020-07-20 | 9.61 | 9.41 | 9.53 | 9.47 | 393000.0 | 9.14 |
| 2020-07-17 | 9.75 | 9.49 | 9.51 | 9.59 | 243700.0 | 9.26 |
| 2020-07-16 | 9.62 | 9.45 | 9.52 | 9.53 | 271600.0 | 9.2 |
| 2020-07-15 | 9.81 | 9.54 | 9.64 | 9.61 | 384700.0 | 9.28 |
| 2020-07-14 | 9.69 | 9.38 | 9.38 | 9.49 | 332500.0 | 9.16 |
| 2020-07-13 | 9.63 | 9.39 | 9.52 | 9.43 | 384600.0 | 9.1 |
| 2020-07-10 | 9.54 | 9.08 | 9.08 | 9.49 | 557700.0 | 9.16 |
| 2020-07-09 | 9.56 | 9.08 | 9.52 | 9.21 | 454600.0 | 8.89 |
| 2020-07-08 | 9.87 | 9.51 | 9.75 | 9.64 | 491900.0 | 9.16 |
| 2020-07-07 | 9.95 | 9.64 | 9.93 | 9.77 | 368400.0 | 9.28 |
| 2020-07-06 | 10.32 | 9.94 | 10.22 | 10.0 | 284100.0 | 9.5 |
| 2020-07-02 | 10.3 | 9.99 | 10.29 | 10.01 | 198900.0 | 9.51 |
| 2020-07-01 | 10.24 | 9.85 | 10.06 | 10.02 | 329200.0 | 9.52 |
| 2020-06-30 | 10.2 | 9.94 | 10.03 | 10.06 | 330500.0 | 9.56 |
| 2020-06-29 | 10.3 | 9.95 | 10.26 | 10.09 | 353300.0 | 9.59 |
| 2020-06-26 | 10.14 | 9.54 | 9.78 | 10.13 | 1433700.0 | 9.63 |
| 2020-06-25 | 9.88 | 9.5 | 9.51 | 9.86 | 391900.0 | 9.37 |
| 2020-06-24 | 9.78 | 9.23 | 9.7 | 9.58 | 579500.0 | 9.1 |
| 2020-06-23 | 10.17 | 9.67 | 10.1 | 9.9 | 383800.0 | 9.41 |
| 2020-06-22 | 10.12 | 9.73 | 9.88 | 10.05 | 348600.0 | 9.55 |
| 2020-06-19 | 10.56 | 9.87 | 10.46 | 9.96 | 2011000.0 | 9.47 |
| 2020-06-18 | 10.53 | 10.08 | 10.17 | 10.44 | 436100.0 | 9.92 |
| 2020-06-17 | 10.7 | 10.26 | 10.66 | 10.32 | 316400.0 | 9.81 |
| 2020-06-16 | 10.86 | 10.44 | 10.76 | 10.67 | 411700.0 | 10.14 |
| 2020-06-15 | 10.33 | 9.6 | 9.62 | 10.29 | 758600.0 | 9.78 |
| 2020-06-12 | 10.15 | 9.69 | 10.11 | 10.01 | 451300.0 | 9.51 |
| 2020-06-11 | 10.04 | 9.52 | 9.88 | 9.65 | 484900.0 | 9.17 |
| 2020-06-10 | 10.75 | 10.21 | 10.75 | 10.35 | 416200.0 | 9.84 |
| 2020-06-09 | 10.89 | 10.44 | 10.81 | 10.57 | 246200.0 | 10.04 |
| 2020-06-08 | 11.15 | 10.56 | 10.67 | 11.12 | 379900.0 | 10.57 |
| 2020-06-05 | 10.9 | 10.45 | 10.6 | 10.48 | 536800.0 | 9.96 |
| 2020-06-04 | 10.3 | 9.88 | 10.15 | 10.27 | 326300.0 | 9.76 |
| 2020-06-03 | 10.3 | 9.84 | 9.89 | 10.15 | 562800.0 | 9.65 |
| 2020-06-02 | 9.9 | 9.43 | 9.52 | 9.72 | 446100.0 | 9.24 |
| 2020-06-01 | 9.69 | 9.21 | 9.28 | 9.43 | 402000.0 | 8.96 |
| 2020-05-29 | 9.56 | 9.24 | 9.42 | 9.28 | 461200.0 | 8.82 |
| 2020-05-28 | 9.83 | 9.47 | 9.7 | 9.53 | 435000.0 | 9.06 |
| 2020-05-27 | 9.64 | 9.37 | 9.6 | 9.61 | 374000.0 | 9.13 |
| 2020-05-26 | 9.46 | 9.01 | 9.2 | 9.33 | 585600.0 | 8.87 |
| 2020-05-22 | 9.22 | 8.75 | 9.22 | 8.9 | 351300.0 | 8.46 |
| 2020-05-21 | 9.34 | 8.87 | 8.91 | 9.18 | 304400.0 | 8.72 |
| 2020-05-20 | 9.02 | 8.78 | 8.82 | 8.89 | 222300.0 | 8.45 |
| 2020-05-19 | 9.19 | 8.76 | 9.08 | 8.79 | 300500.0 | 8.35 |
| 2020-05-18 | 9.24 | 8.47 | 8.48 | 9.15 | 408600.0 | 8.7 |
| 2020-05-15 | 8.34 | 8.09 | 8.29 | 8.26 | 507400.0 | 7.85 |
| 2020-05-14 | 8.35 | 7.96 | 8.32 | 8.32 | 384000.0 | 7.91 |
| 2020-05-13 | 9.44 | 8.51 | 9.4 | 8.54 | 375400.0 | 8.12 |
| 2020-05-12 | 10.23 | 9.5 | 10.19 | 9.52 | 572700.0 | 9.05 |
| 2020-05-11 | 10.34 | 10.02 | 10.24 | 10.11 | 581100.0 | 9.61 |
| 2020-05-08 | 10.56 | 10.01 | 10.25 | 10.47 | 461200.0 | 9.95 |
| 2020-05-07 | 10.2 | 9.39 | 9.39 | 9.98 | 743200.0 | 9.48 |
| 2020-05-06 | 9.64 | 9.24 | 9.35 | 9.35 | 498600.0 | 8.89 |
| 2020-05-05 | 10.06 | 9.41 | 9.85 | 9.41 | 596700.0 | 8.94 |
| 2020-05-04 | 9.78 | 9.51 | 9.55 | 9.66 | 585000.0 | 9.18 |
| 2020-05-01 | 9.93 | 9.61 | 9.87 | 9.79 | 625000.0 | 9.3 |
| 2020-04-30 | 10.18 | 9.78 | 9.93 | 10.1 | 748700.0 | 9.6 |
| 2020-04-29 | 10.24 | 9.44 | 9.6 | 10.08 | 895300.0 | 9.58 |
| 2020-04-28 | 9.67 | 9.15 | 9.23 | 9.36 | 957900.0 | 8.89 |
| 2020-04-27 | 9.15 | 8.6 | 8.6 | 9.0 | 755000.0 | 8.55 |
| 2020-04-24 | 8.71 | 8.47 | 8.54 | 8.53 | 831400.0 | 8.11 |
| 2020-04-23 | 8.79 | 8.3 | 8.41 | 8.45 | 582400.0 | 8.03 |
| 2020-04-22 | 8.68 | 8.39 | 8.68 | 8.43 | 587800.0 | 8.01 |
| 2020-04-21 | 8.57 | 8.11 | 8.15 | 8.46 | 774000.0 | 8.04 |
| 2020-04-20 | 8.51 | 8.19 | 8.25 | 8.35 | 762600.0 | 7.94 |
| 2020-04-17 | 8.61 | 8.22 | 8.29 | 8.41 | 609500.0 | 7.99 |
| 2020-04-16 | 8.34 | 8.08 | 8.25 | 8.12 | 741500.0 | 7.72 |
| 2020-04-15 | 8.31 | 7.76 | 8.08 | 8.24 | 868900.0 | 7.83 |
| 2020-04-14 | 8.64 | 8.19 | 8.39 | 8.41 | 768900.0 | 7.99 |
| 2020-04-13 | 8.28 | 7.8 | 8.15 | 8.16 | 884100.0 | 7.75 |
| 2020-04-09 | 8.38 | 7.45 | 7.49 | 8.25 | 2082400.0 | 7.84 |
| 2020-04-08 | 7.46 | 7.23 | 7.36 | 7.31 | 2927700.0 | 6.95 |
| 2020-04-07 | 7.75 | 7.28 | 7.48 | 7.36 | 1857700.0 | 6.85 |
| 2020-04-06 | 7.54 | 7.15 | 7.29 | 7.33 | 1595200.0 | 6.82 |
| 2020-04-03 | 7.34 | 6.84 | 6.89 | 7.07 | 765100.0 | 6.58 |
| 2020-04-02 | 7.22 | 6.79 | 6.82 | 7.14 | 775800.0 | 6.65 |
| 2020-04-01 | 7.11 | 6.61 | 6.94 | 6.95 | 959800.0 | 6.47 |
| 2020-03-31 | 7.44 | 7.0 | 7.3 | 7.23 | 1007800.0 | 6.73 |
| 2020-03-30 | 7.41 | 6.5 | 6.94 | 7.34 | 1045600.0 | 6.83 |
| 2020-03-27 | 7.54 | 7.02 | 7.05 | 7.02 | 1270400.0 | 6.54 |
| 2020-03-26 | 7.5 | 6.82 | 6.85 | 7.21 | 1540600.0 | 6.71 |
| 2020-03-25 | 7.43 | 6.88 | 7.26 | 7.24 | 1006700.0 | 6.74 |
| 2020-03-24 | 7.8 | 7.09 | 7.4 | 7.21 | 1186200.0 | 6.71 |
| 2020-03-23 | 7.64 | 6.8 | 7.22 | 7.16 | 837600.0 | 6.67 |
| 2020-03-20 | 8.29 | 7.27 | 7.64 | 7.41 | 855500.0 | 6.9 |
| 2020-03-19 | 8.86 | 7.31 | 7.34 | 7.6 | 773700.0 | 7.08 |
| 2020-03-18 | 8.16 | 7.05 | 7.99 | 7.44 | 948600.0 | 6.93 |
| 2020-03-17 | 8.47 | 7.59 | 7.64 | 8.47 | 780200.0 | 7.89 |
| 2020-03-16 | 7.96 | 7.42 | 7.82 | 7.61 | 597400.0 | 7.08 |
| 2020-03-13 | 8.99 | 8.3 | 8.83 | 8.71 | 657300.0 | 8.11 |
| 2020-03-12 | 9.34 | 8.12 | 8.75 | 8.15 | 673000.0 | 7.59 |
| 2020-03-11 | 10.29 | 9.58 | 10.0 | 9.64 | 830800.0 | 8.97 |
| 2020-03-10 | 10.28 | 9.7 | 9.84 | 10.24 | 599400.0 | 9.53 |
| 2020-03-09 | 10.65 | 9.39 | 10.65 | 9.46 | 380500.0 | 8.81 |
| 2020-03-06 | 11.38 | 10.9 | 11.0 | 11.23 | 354400.0 | 10.45 |
| 2020-03-05 | 11.83 | 11.2 | 11.74 | 11.34 | 234500.0 | 10.56 |
| 2020-03-04 | 12.11 | 11.8 | 11.85 | 11.94 | 366300.0 | 11.12 |
| 2020-03-03 | 12.35 | 11.63 | 11.81 | 11.72 | 461800.0 | 10.91 |
| 2020-03-02 | 11.86 | 11.27 | 11.6 | 11.84 | 505000.0 | 11.02 |
| 2020-02-28 | 11.82 | 11.18 | 11.82 | 11.6 | 882000.0 | 10.8 |
| 2020-02-27 | 12.83 | 12.08 | 12.73 | 12.08 | 553200.0 | 11.25 |
| 2020-02-26 | 13.62 | 12.77 | 13.62 | 12.9 | 452700.0 | 12.01 |
| 2020-02-25 | 13.78 | 13.15 | 13.74 | 13.2 | 316900.0 | 12.29 |
| 2020-02-24 | 13.86 | 13.61 | 13.82 | 13.72 | 316200.0 | 12.77 |
| 2020-02-21 | 14.0 | 13.84 | 13.94 | 13.94 | 189400.0 | 12.98 |
| 2020-02-20 | 13.94 | 13.81 | 13.89 | 13.94 | 269100.0 | 12.98 |
| 2020-02-19 | 14.15 | 13.88 | 14.15 | 13.94 | 196000.0 | 12.98 |
| 2020-02-18 | 14.16 | 13.85 | 13.95 | 14.13 | 156100.0 | 13.15 |