| 名前 | Capstead Mortgage Corporation Common Stock |
| ティッカー | CMO |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.93 | 5.85 | 5.86 | 5.88 | 638000.0 | 5.88 |
| 2021-02-12 | 5.83 | 5.73 | 5.76 | 5.81 | 487900.0 | 5.81 |
| 2021-02-11 | 5.93 | 5.72 | 5.81 | 5.76 | 816000.0 | 5.76 |
| 2021-02-10 | 5.86 | 5.77 | 5.79 | 5.81 | 547800.0 | 5.81 |
| 2021-02-09 | 5.84 | 5.76 | 5.8 | 5.79 | 757300.0 | 5.79 |
| 2021-02-08 | 5.84 | 5.76 | 5.83 | 5.79 | 884900.0 | 5.79 |
| 2021-02-05 | 5.83 | 5.67 | 5.69 | 5.81 | 1445200.0 | 5.81 |
| 2021-02-04 | 5.59 | 5.42 | 5.42 | 5.57 | 1059800.0 | 5.57 |
| 2021-02-03 | 5.52 | 5.39 | 5.46 | 5.43 | 753900.0 | 5.43 |
| 2021-02-02 | 5.56 | 5.41 | 5.43 | 5.44 | 768600.0 | 5.44 |
| 2021-02-01 | 5.43 | 5.3 | 5.38 | 5.41 | 1289600.0 | 5.41 |
| 2021-01-29 | 5.43 | 5.26 | 5.38 | 5.34 | 1903000.0 | 5.34 |
| 2021-01-28 | 5.59 | 5.32 | 5.57 | 5.38 | 1407500.0 | 5.38 |
| 2021-01-27 | 5.66 | 5.46 | 5.65 | 5.49 | 1627200.0 | 5.49 |
| 2021-01-26 | 5.89 | 5.64 | 5.84 | 5.68 | 1412800.0 | 5.68 |
| 2021-01-25 | 5.89 | 5.73 | 5.8 | 5.83 | 725700.0 | 5.83 |
| 2021-01-22 | 5.82 | 5.69 | 5.71 | 5.82 | 617800.0 | 5.82 |
| 2021-01-21 | 5.85 | 5.7 | 5.75 | 5.78 | 799600.0 | 5.78 |
| 2021-01-20 | 5.75 | 5.62 | 5.69 | 5.74 | 822800.0 | 5.74 |
| 2021-01-19 | 5.74 | 5.57 | 5.74 | 5.59 | 729300.0 | 5.59 |
| 2021-01-15 | 5.74 | 5.66 | 5.68 | 5.66 | 596900.0 | 5.66 |
| 2021-01-14 | 5.74 | 5.35 | 5.56 | 5.69 | 1438800.0 | 5.69 |
| 2021-01-13 | 5.64 | 5.46 | 5.56 | 5.56 | 848900.0 | 5.56 |
| 2021-01-12 | 5.69 | 5.56 | 5.66 | 5.59 | 729400.0 | 5.59 |
| 2021-01-11 | 5.75 | 5.64 | 5.67 | 5.65 | 353600.0 | 5.65 |
| 2021-01-08 | 5.73 | 5.58 | 5.72 | 5.69 | 464000.0 | 5.69 |
| 2021-01-07 | 5.83 | 5.69 | 5.8 | 5.75 | 452600.0 | 5.75 |
| 2021-01-06 | 5.84 | 5.7 | 5.7 | 5.76 | 878100.0 | 5.76 |
| 2021-01-05 | 5.7 | 5.6 | 5.61 | 5.62 | 676400.0 | 5.62 |
| 2021-01-04 | 5.85 | 5.54 | 5.85 | 5.6 | 706900.0 | 5.6 |
| 2020-12-31 | 5.82 | 5.71 | 5.72 | 5.81 | 453500.0 | 5.81 |
| 2020-12-30 | 5.79 | 5.64 | 5.72 | 5.75 | 541300.0 | 5.75 |
| 2020-12-29 | 5.9 | 5.77 | 5.86 | 5.81 | 667100.0 | 5.66 |
| 2020-12-28 | 6.01 | 5.84 | 5.85 | 5.84 | 724700.0 | 5.69 |
| 2020-12-24 | 5.91 | 5.79 | 5.91 | 5.8 | 295100.0 | 5.65 |
| 2020-12-23 | 6.01 | 5.73 | 5.76 | 5.87 | 729800.0 | 5.72 |
| 2020-12-22 | 5.78 | 5.65 | 5.74 | 5.76 | 429500.0 | 5.61 |
| 2020-12-21 | 5.77 | 5.61 | 5.75 | 5.74 | 929500.0 | 5.59 |
| 2020-12-18 | 6.08 | 5.75 | 6.01 | 5.8 | 3499000.0 | 5.65 |
| 2020-12-17 | 6.01 | 5.9 | 5.97 | 5.98 | 604100.0 | 5.83 |
| 2020-12-16 | 6.08 | 5.91 | 6.04 | 5.94 | 828000.0 | 5.79 |
| 2020-12-15 | 6.08 | 5.92 | 6.02 | 6.04 | 632000.0 | 5.88 |
| 2020-12-14 | 6.06 | 5.92 | 5.94 | 5.97 | 627500.0 | 5.82 |
| 2020-12-11 | 5.98 | 5.85 | 5.88 | 5.9 | 446100.0 | 5.75 |
| 2020-12-10 | 5.98 | 5.85 | 5.92 | 5.89 | 442000.0 | 5.74 |
| 2020-12-09 | 6.12 | 5.91 | 6.09 | 5.97 | 427100.0 | 5.82 |
| 2020-12-08 | 6.08 | 5.9 | 5.91 | 6.06 | 400900.0 | 5.9 |
| 2020-12-07 | 6.1 | 5.91 | 5.99 | 5.95 | 458600.0 | 5.8 |
| 2020-12-04 | 6.12 | 6.0 | 6.04 | 6.09 | 542700.0 | 5.93 |
| 2020-12-03 | 6.07 | 5.84 | 5.9 | 6.02 | 1064200.0 | 5.86 |
| 2020-12-02 | 5.91 | 5.67 | 5.71 | 5.89 | 536500.0 | 5.74 |
| 2020-12-01 | 5.83 | 5.68 | 5.75 | 5.72 | 464000.0 | 5.57 |
| 2020-11-30 | 5.93 | 5.61 | 5.81 | 5.63 | 726500.0 | 5.48 |
| 2020-11-27 | 5.93 | 5.8 | 5.91 | 5.86 | 210200.0 | 5.71 |
| 2020-11-25 | 6.05 | 5.81 | 6.01 | 5.93 | 764100.0 | 5.78 |
| 2020-11-24 | 6.13 | 5.88 | 5.95 | 6.04 | 743000.0 | 5.88 |
| 2020-11-23 | 5.92 | 5.7 | 5.71 | 5.85 | 697100.0 | 5.7 |
| 2020-11-20 | 5.73 | 5.63 | 5.63 | 5.68 | 430800.0 | 5.53 |
| 2020-11-19 | 5.79 | 5.55 | 5.78 | 5.68 | 396000.0 | 5.53 |
| 2020-11-18 | 5.98 | 5.79 | 5.79 | 5.8 | 692900.0 | 5.65 |
| 2020-11-17 | 5.86 | 5.72 | 5.75 | 5.79 | 816800.0 | 5.64 |
| 2020-11-16 | 5.94 | 5.62 | 5.62 | 5.79 | 777200.0 | 5.64 |
| 2020-11-13 | 5.6 | 5.47 | 5.5 | 5.55 | 370400.0 | 5.41 |
| 2020-11-12 | 5.52 | 5.39 | 5.5 | 5.47 | 508900.0 | 5.33 |
| 2020-11-11 | 5.7 | 5.43 | 5.7 | 5.53 | 545600.0 | 5.39 |
| 2020-11-10 | 5.74 | 5.29 | 5.3 | 5.68 | 1144200.0 | 5.53 |
| 2020-11-09 | 5.48 | 5.23 | 5.41 | 5.24 | 1434000.0 | 5.1 |
| 2020-11-06 | 5.25 | 5.1 | 5.24 | 5.15 | 485300.0 | 5.02 |
| 2020-11-05 | 5.37 | 5.15 | 5.19 | 5.25 | 550800.0 | 5.11 |
| 2020-11-04 | 5.26 | 5.09 | 5.18 | 5.22 | 345600.0 | 5.09 |
| 2020-11-03 | 5.3 | 5.19 | 5.19 | 5.26 | 642900.0 | 5.12 |
| 2020-11-02 | 5.2 | 5.06 | 5.19 | 5.1 | 952000.0 | 4.97 |
| 2020-10-30 | 5.28 | 5.07 | 5.25 | 5.11 | 657800.0 | 4.98 |
| 2020-10-29 | 5.48 | 5.15 | 5.4 | 5.3 | 1288000.0 | 5.16 |
| 2020-10-28 | 5.64 | 5.42 | 5.52 | 5.46 | 687400.0 | 5.32 |
| 2020-10-27 | 5.72 | 5.59 | 5.64 | 5.61 | 392200.0 | 5.47 |
| 2020-10-26 | 5.7 | 5.56 | 5.59 | 5.61 | 468300.0 | 5.47 |
| 2020-10-23 | 5.8 | 5.62 | 5.7 | 5.67 | 473800.0 | 5.52 |
| 2020-10-22 | 5.68 | 5.53 | 5.53 | 5.66 | 411800.0 | 5.51 |
| 2020-10-21 | 5.65 | 5.47 | 5.58 | 5.53 | 487400.0 | 5.39 |
| 2020-10-20 | 5.68 | 5.57 | 5.61 | 5.59 | 435700.0 | 5.45 |
| 2020-10-19 | 5.75 | 5.51 | 5.73 | 5.52 | 584400.0 | 5.38 |
| 2020-10-16 | 5.84 | 5.68 | 5.8 | 5.69 | 376800.0 | 5.54 |
| 2020-10-15 | 5.83 | 5.74 | 5.78 | 5.81 | 367400.0 | 5.66 |
| 2020-10-14 | 5.94 | 5.8 | 5.87 | 5.81 | 346000.0 | 5.66 |
| 2020-10-13 | 5.92 | 5.82 | 5.85 | 5.85 | 313300.0 | 5.7 |
| 2020-10-12 | 5.93 | 5.82 | 5.9 | 5.9 | 304700.0 | 5.75 |
| 2020-10-09 | 6.03 | 5.85 | 6.0 | 5.89 | 330000.0 | 5.74 |
| 2020-10-08 | 6.0 | 5.71 | 5.77 | 5.97 | 552600.0 | 5.82 |
| 2020-10-07 | 5.78 | 5.63 | 5.77 | 5.74 | 535800.0 | 5.59 |
| 2020-10-06 | 5.92 | 5.74 | 5.81 | 5.74 | 527600.0 | 5.59 |
| 2020-10-05 | 5.77 | 5.68 | 5.74 | 5.75 | 372000.0 | 5.6 |
| 2020-10-02 | 5.73 | 5.41 | 5.44 | 5.69 | 553800.0 | 5.54 |
| 2020-10-01 | 5.73 | 5.52 | 5.62 | 5.57 | 642900.0 | 5.43 |
| 2020-09-30 | 5.81 | 5.61 | 5.74 | 5.62 | 623600.0 | 5.47 |
| 2020-09-29 | 5.88 | 5.67 | 5.88 | 5.74 | 455900.0 | 5.59 |
| 2020-09-28 | 6.06 | 5.84 | 5.85 | 6.0 | 778500.0 | 5.7 |
| 2020-09-25 | 5.81 | 5.65 | 5.66 | 5.78 | 763400.0 | 5.49 |
| 2020-09-24 | 5.81 | 5.53 | 5.67 | 5.67 | 914000.0 | 5.39 |
| 2020-09-23 | 5.99 | 5.65 | 5.87 | 5.65 | 800900.0 | 5.37 |
| 2020-09-22 | 6.09 | 5.88 | 6.02 | 5.88 | 666800.0 | 5.58 |
| 2020-09-21 | 6.16 | 5.96 | 6.11 | 6.05 | 716400.0 | 5.75 |
| 2020-09-18 | 6.27 | 6.12 | 6.19 | 6.2 | 1552100.0 | 5.89 |
| 2020-09-17 | 6.17 | 6.04 | 6.1 | 6.13 | 444100.0 | 5.82 |
| 2020-09-16 | 6.23 | 6.05 | 6.1 | 6.14 | 490900.0 | 5.83 |
| 2020-09-15 | 6.14 | 6.03 | 6.11 | 6.04 | 414300.0 | 5.74 |
| 2020-09-14 | 6.13 | 5.9 | 5.95 | 6.09 | 609300.0 | 5.78 |
| 2020-09-11 | 6.02 | 5.8 | 6.0 | 5.91 | 529800.0 | 5.61 |
| 2020-09-10 | 6.14 | 5.98 | 6.1 | 5.99 | 500300.0 | 5.69 |
| 2020-09-09 | 6.15 | 6.06 | 6.07 | 6.07 | 384500.0 | 5.77 |
| 2020-09-08 | 6.18 | 5.96 | 6.02 | 6.04 | 417800.0 | 5.74 |
| 2020-09-04 | 6.16 | 5.98 | 6.1 | 6.07 | 326500.0 | 5.77 |
| 2020-09-03 | 6.23 | 6.0 | 6.15 | 6.04 | 479800.0 | 5.74 |
| 2020-09-02 | 6.28 | 6.11 | 6.2 | 6.13 | 432200.0 | 5.82 |
| 2020-09-01 | 6.34 | 6.14 | 6.16 | 6.24 | 565600.0 | 5.93 |
| 2020-08-31 | 6.37 | 6.17 | 6.32 | 6.17 | 920300.0 | 5.86 |
| 2020-08-28 | 6.37 | 6.26 | 6.35 | 6.32 | 312400.0 | 6.0 |
| 2020-08-27 | 6.35 | 6.21 | 6.3 | 6.29 | 347100.0 | 5.97 |
| 2020-08-26 | 6.34 | 6.25 | 6.3 | 6.26 | 283500.0 | 5.95 |
| 2020-08-25 | 6.44 | 6.24 | 6.4 | 6.32 | 424400.0 | 6.0 |
| 2020-08-24 | 6.36 | 6.16 | 6.25 | 6.35 | 492100.0 | 6.03 |
| 2020-08-21 | 6.26 | 6.13 | 6.26 | 6.2 | 515500.0 | 5.89 |
| 2020-08-20 | 6.29 | 6.08 | 6.1 | 6.27 | 572500.0 | 5.96 |
| 2020-08-19 | 6.26 | 6.13 | 6.24 | 6.19 | 364800.0 | 5.88 |
| 2020-08-18 | 6.36 | 6.2 | 6.28 | 6.24 | 427500.0 | 5.93 |
| 2020-08-17 | 6.42 | 6.2 | 6.4 | 6.22 | 407600.0 | 5.91 |
| 2020-08-14 | 6.39 | 6.21 | 6.21 | 6.36 | 494100.0 | 6.04 |
| 2020-08-13 | 6.39 | 6.14 | 6.16 | 6.25 | 416000.0 | 5.94 |
| 2020-08-12 | 6.38 | 6.13 | 6.31 | 6.22 | 521400.0 | 5.91 |
| 2020-08-11 | 6.45 | 6.19 | 6.33 | 6.23 | 719400.0 | 5.92 |
| 2020-08-10 | 6.38 | 6.15 | 6.15 | 6.24 | 433100.0 | 5.93 |
| 2020-08-07 | 6.16 | 5.99 | 6.01 | 6.15 | 434300.0 | 5.84 |
| 2020-08-06 | 6.15 | 6.01 | 6.04 | 6.07 | 317800.0 | 5.77 |
| 2020-08-05 | 6.08 | 5.96 | 6.01 | 6.07 | 367500.0 | 5.77 |
| 2020-08-04 | 6.06 | 5.9 | 6.02 | 5.95 | 406700.0 | 5.65 |
| 2020-08-03 | 6.14 | 5.99 | 6.14 | 6.05 | 670400.0 | 5.75 |
| 2020-07-31 | 6.47 | 6.01 | 6.14 | 6.15 | 745900.0 | 5.84 |
| 2020-07-30 | 6.24 | 5.87 | 6.09 | 6.16 | 1117100.0 | 5.85 |
| 2020-07-29 | 6.12 | 5.96 | 5.96 | 6.08 | 582600.0 | 5.77 |
| 2020-07-28 | 6.13 | 5.96 | 5.96 | 5.99 | 689200.0 | 5.69 |
| 2020-07-27 | 5.98 | 5.85 | 5.87 | 5.96 | 855600.0 | 5.66 |
| 2020-07-24 | 6.05 | 5.86 | 5.97 | 5.87 | 553000.0 | 5.58 |
| 2020-07-23 | 6.03 | 5.91 | 5.99 | 5.96 | 603500.0 | 5.66 |
| 2020-07-22 | 6.06 | 5.86 | 5.88 | 6.03 | 501500.0 | 5.73 |
| 2020-07-21 | 5.98 | 5.83 | 5.89 | 5.92 | 423500.0 | 5.62 |
| 2020-07-20 | 5.88 | 5.76 | 5.83 | 5.84 | 404300.0 | 5.55 |
| 2020-07-17 | 5.84 | 5.69 | 5.84 | 5.8 | 504500.0 | 5.51 |
| 2020-07-16 | 5.88 | 5.66 | 5.69 | 5.82 | 633700.0 | 5.53 |
| 2020-07-15 | 5.81 | 5.63 | 5.71 | 5.78 | 974200.0 | 5.49 |
| 2020-07-14 | 5.59 | 5.34 | 5.4 | 5.58 | 830100.0 | 5.3 |
| 2020-07-13 | 5.55 | 5.38 | 5.38 | 5.39 | 814000.0 | 5.12 |
| 2020-07-10 | 5.34 | 5.15 | 5.25 | 5.33 | 613000.0 | 5.06 |
| 2020-07-09 | 5.46 | 5.16 | 5.46 | 5.24 | 1018800.0 | 4.98 |
| 2020-07-08 | 5.6 | 5.31 | 5.38 | 5.5 | 1192400.0 | 5.22 |
| 2020-07-07 | 5.57 | 5.4 | 5.5 | 5.4 | 768700.0 | 5.13 |
| 2020-07-06 | 5.57 | 5.44 | 5.49 | 5.54 | 915500.0 | 5.26 |
| 2020-07-02 | 5.64 | 5.38 | 5.64 | 5.4 | 487200.0 | 5.13 |
| 2020-07-01 | 5.7 | 5.43 | 5.69 | 5.5 | 795500.0 | 5.22 |
| 2020-06-30 | 5.6 | 5.44 | 5.5 | 5.49 | 497200.0 | 5.21 |
| 2020-06-29 | 5.64 | 5.32 | 5.44 | 5.54 | 951200.0 | 5.26 |
| 2020-06-26 | 5.61 | 5.38 | 5.54 | 5.5 | 1245400.0 | 5.08 |
| 2020-06-25 | 5.65 | 5.34 | 5.36 | 5.65 | 891000.0 | 5.22 |
| 2020-06-24 | 5.54 | 5.24 | 5.53 | 5.38 | 994900.0 | 4.97 |
| 2020-06-23 | 5.64 | 5.48 | 5.64 | 5.64 | 686100.0 | 5.21 |
| 2020-06-22 | 5.55 | 5.34 | 5.4 | 5.53 | 570000.0 | 5.11 |
| 2020-06-19 | 5.8 | 5.47 | 5.71 | 5.47 | 1385700.0 | 5.05 |
| 2020-06-18 | 5.73 | 5.54 | 5.59 | 5.66 | 704400.0 | 5.23 |
| 2020-06-17 | 5.75 | 5.61 | 5.7 | 5.65 | 716200.0 | 5.22 |
| 2020-06-16 | 5.93 | 5.59 | 5.88 | 5.69 | 770700.0 | 5.26 |
| 2020-06-15 | 5.74 | 5.33 | 5.33 | 5.69 | 1098700.0 | 5.26 |
| 2020-06-12 | 5.67 | 5.33 | 5.55 | 5.6 | 1182400.0 | 5.17 |
| 2020-06-11 | 5.46 | 5.14 | 5.35 | 5.24 | 1279000.0 | 4.84 |
| 2020-06-10 | 5.93 | 5.45 | 5.93 | 5.68 | 999600.0 | 5.25 |
| 2020-06-09 | 6.02 | 5.71 | 5.87 | 5.87 | 826500.0 | 5.42 |
| 2020-06-08 | 6.07 | 5.8 | 5.8 | 6.06 | 1149700.0 | 5.6 |
| 2020-06-05 | 6.42 | 5.61 | 6.11 | 5.67 | 1385400.0 | 5.24 |
| 2020-06-04 | 5.84 | 5.23 | 5.31 | 5.84 | 1522000.0 | 5.4 |
| 2020-06-03 | 5.38 | 5.13 | 5.23 | 5.33 | 1080100.0 | 4.92 |
| 2020-06-02 | 5.29 | 5.05 | 5.17 | 5.1 | 883800.0 | 4.71 |
| 2020-06-01 | 5.24 | 4.97 | 5.05 | 5.13 | 968000.0 | 4.74 |
| 2020-05-29 | 5.15 | 4.99 | 5.08 | 5.06 | 1563900.0 | 4.68 |
| 2020-05-28 | 5.48 | 5.12 | 5.48 | 5.16 | 1033500.0 | 4.77 |
| 2020-05-27 | 5.39 | 5.12 | 5.31 | 5.38 | 1236200.0 | 4.97 |
| 2020-05-26 | 5.27 | 5.15 | 5.25 | 5.19 | 777200.0 | 4.8 |
| 2020-05-22 | 5.13 | 4.93 | 5.01 | 5.12 | 716700.0 | 4.73 |
| 2020-05-21 | 5.2 | 4.95 | 5.2 | 4.95 | 1123000.0 | 4.57 |
| 2020-05-20 | 5.17 | 5.01 | 5.06 | 5.09 | 985700.0 | 4.7 |
| 2020-05-19 | 5.1 | 4.86 | 4.86 | 4.93 | 1132600.0 | 4.55 |
| 2020-05-18 | 4.99 | 4.69 | 4.99 | 4.87 | 1265200.0 | 4.5 |
| 2020-05-15 | 4.76 | 4.45 | 4.59 | 4.72 | 3932600.0 | 4.36 |
| 2020-05-14 | 4.67 | 4.14 | 4.24 | 4.64 | 2117800.0 | 4.29 |
| 2020-05-13 | 4.51 | 4.14 | 4.51 | 4.37 | 1542800.0 | 4.04 |
| 2020-05-12 | 4.77 | 4.51 | 4.76 | 4.52 | 876800.0 | 4.18 |
| 2020-05-11 | 4.87 | 4.6 | 4.87 | 4.73 | 936500.0 | 4.37 |
| 2020-05-08 | 4.96 | 4.76 | 4.94 | 4.96 | 985100.0 | 4.58 |
| 2020-05-07 | 5.0 | 4.75 | 4.93 | 4.82 | 1003200.0 | 4.45 |
| 2020-05-06 | 5.28 | 4.8 | 5.14 | 4.82 | 784300.0 | 4.45 |
| 2020-05-05 | 5.18 | 4.89 | 4.98 | 4.91 | 1007700.0 | 4.54 |
| 2020-05-04 | 5.0 | 4.62 | 4.8 | 4.85 | 921600.0 | 4.48 |
| 2020-05-01 | 4.99 | 4.73 | 4.95 | 4.89 | 1411600.0 | 4.52 |
| 2020-04-30 | 5.47 | 5.04 | 5.3 | 5.19 | 2638000.0 | 4.8 |
| 2020-04-29 | 6.05 | 5.51 | 5.89 | 5.89 | 2250000.0 | 5.44 |
| 2020-04-28 | 5.55 | 5.13 | 5.44 | 5.42 | 1891900.0 | 5.01 |
| 2020-04-27 | 5.04 | 4.61 | 4.76 | 4.96 | 921400.0 | 4.58 |
| 2020-04-24 | 4.83 | 4.55 | 4.79 | 4.73 | 871100.0 | 4.37 |
| 2020-04-23 | 4.98 | 4.69 | 4.81 | 4.82 | 979100.0 | 4.45 |
| 2020-04-22 | 4.86 | 4.67 | 4.85 | 4.84 | 1378500.0 | 4.47 |
| 2020-04-21 | 4.82 | 4.37 | 4.4 | 4.78 | 1286400.0 | 4.42 |
| 2020-04-20 | 4.74 | 4.45 | 4.63 | 4.54 | 1240700.0 | 4.19 |
| 2020-04-17 | 4.79 | 4.47 | 4.53 | 4.69 | 980000.0 | 4.33 |
| 2020-04-16 | 4.47 | 4.17 | 4.39 | 4.38 | 1446400.0 | 4.05 |
| 2020-04-15 | 4.53 | 4.15 | 4.45 | 4.4 | 1008000.0 | 4.07 |
| 2020-04-14 | 5.03 | 4.48 | 4.87 | 4.61 | 833200.0 | 4.26 |
| 2020-04-13 | 5.06 | 4.51 | 5.06 | 4.83 | 974700.0 | 4.46 |
| 2020-04-09 | 5.39 | 4.69 | 4.95 | 5.06 | 2866500.0 | 4.68 |
| 2020-04-08 | 4.8 | 4.26 | 4.35 | 4.65 | 2357700.0 | 4.3 |
| 2020-04-07 | 4.34 | 3.7 | 3.7 | 4.04 | 2474900.0 | 3.73 |
| 2020-04-06 | 3.94 | 3.34 | 3.46 | 3.5 | 1153200.0 | 3.23 |
| 2020-04-03 | 3.5 | 3.05 | 3.5 | 3.27 | 1471200.0 | 3.02 |
| 2020-04-02 | 4.05 | 3.45 | 3.83 | 3.53 | 1392000.0 | 3.26 |
| 2020-04-01 | 4.15 | 3.82 | 3.98 | 3.82 | 827400.0 | 3.53 |
| 2020-03-31 | 4.79 | 4.02 | 4.79 | 4.2 | 1620600.0 | 3.88 |
| 2020-03-30 | 5.36 | 4.35 | 5.32 | 4.66 | 870100.0 | 4.31 |
| 2020-03-27 | 5.17 | 4.63 | 4.77 | 5.04 | 1830700.0 | 4.52 |
| 2020-03-26 | 5.31 | 4.03 | 4.03 | 4.93 | 4129500.0 | 4.42 |
| 2020-03-25 | 4.26 | 3.3 | 3.63 | 3.77 | 3975900.0 | 3.38 |
| 2020-03-24 | 3.48 | 2.99 | 3.32 | 3.33 | 3018100.0 | 2.99 |
| 2020-03-23 | 3.36 | 2.68 | 3.25 | 3.03 | 1731600.0 | 2.72 |
| 2020-03-20 | 3.78 | 3.0 | 3.66 | 3.08 | 3566200.0 | 2.76 |
| 2020-03-19 | 3.84 | 2.57 | 3.08 | 3.5 | 2601300.0 | 3.14 |
| 2020-03-18 | 4.25 | 1.97 | 4.16 | 2.98 | 2803000.0 | 2.67 |
| 2020-03-17 | 5.01 | 4.32 | 4.93 | 4.39 | 2078400.0 | 3.94 |
| 2020-03-16 | 5.92 | 4.83 | 5.08 | 4.83 | 1553200.0 | 4.33 |
| 2020-03-13 | 5.85 | 5.31 | 5.64 | 5.62 | 1253700.0 | 5.04 |
| 2020-03-12 | 6.04 | 5.29 | 6.04 | 5.38 | 1352400.0 | 4.82 |
| 2020-03-11 | 6.8 | 6.46 | 6.7 | 6.53 | 1107100.0 | 5.85 |
| 2020-03-10 | 7.08 | 6.58 | 7.04 | 6.86 | 1257200.0 | 6.15 |
| 2020-03-09 | 7.18 | 6.85 | 7.18 | 6.91 | 1373400.0 | 6.19 |
| 2020-03-06 | 7.69 | 7.33 | 7.57 | 7.59 | 1279000.0 | 6.8 |
| 2020-03-05 | 7.71 | 7.57 | 7.69 | 7.67 | 942900.0 | 6.88 |
| 2020-03-04 | 7.85 | 7.63 | 7.65 | 7.85 | 940700.0 | 7.04 |
| 2020-03-03 | 7.75 | 7.42 | 7.48 | 7.57 | 1613000.0 | 6.79 |
| 2020-03-02 | 7.5 | 7.12 | 7.17 | 7.49 | 952600.0 | 6.71 |
| 2020-02-28 | 7.43 | 7.07 | 7.38 | 7.1 | 2182400.0 | 6.36 |
| 2020-02-27 | 7.91 | 7.5 | 7.88 | 7.5 | 1296000.0 | 6.72 |
| 2020-02-26 | 8.15 | 7.91 | 7.91 | 7.98 | 988700.0 | 7.15 |
| 2020-02-25 | 8.12 | 7.78 | 8.11 | 7.88 | 934500.0 | 7.06 |
| 2020-02-24 | 8.21 | 8.1 | 8.11 | 8.12 | 578600.0 | 7.28 |
| 2020-02-21 | 8.35 | 8.2 | 8.3 | 8.21 | 705300.0 | 7.36 |
| 2020-02-20 | 8.41 | 8.28 | 8.28 | 8.3 | 945400.0 | 7.44 |
| 2020-02-19 | 8.38 | 8.27 | 8.29 | 8.32 | 571500.0 | 7.46 |
| 2020-02-18 | 8.35 | 8.24 | 8.26 | 8.29 | 874900.0 | 7.43 |