| 名前 | Designer Brands Inc. Class A Common Stock |
| ティッカー | DBI |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 12.67 | 11.88 | 12.29 | 12.64 | 1601300.0 | 12.64 |
| 2021-02-12 | 12.32 | 11.92 | 12.01 | 12.2 | 878300.0 | 12.2 |
| 2021-02-11 | 12.4 | 11.69 | 12.09 | 12.22 | 1143400.0 | 12.22 |
| 2021-02-10 | 12.57 | 11.96 | 12.38 | 12.09 | 1685700.0 | 12.09 |
| 2021-02-09 | 12.71 | 12.17 | 12.65 | 12.31 | 1154000.0 | 12.31 |
| 2021-02-08 | 13.31 | 12.5 | 12.84 | 12.66 | 1533500.0 | 12.66 |
| 2021-02-05 | 12.8 | 12.08 | 12.5 | 12.73 | 1603300.0 | 12.73 |
| 2021-02-04 | 12.95 | 11.97 | 12.05 | 12.39 | 1717200.0 | 12.39 |
| 2021-02-03 | 12.31 | 11.65 | 12.01 | 12.01 | 2166300.0 | 12.01 |
| 2021-02-02 | 12.56 | 11.94 | 12.41 | 11.97 | 2066700.0 | 11.97 |
| 2021-02-01 | 12.53 | 11.64 | 12.25 | 12.2 | 2690600.0 | 12.2 |
| 2021-01-29 | 13.46 | 11.8 | 12.64 | 12.25 | 4094800.0 | 12.25 |
| 2021-01-28 | 12.94 | 10.57 | 11.42 | 12.24 | 5782600.0 | 12.24 |
| 2021-01-27 | 11.89 | 10.27 | 11.17 | 11.34 | 5697400.0 | 11.34 |
| 2021-01-26 | 12.13 | 10.9 | 12.01 | 11.16 | 3093600.0 | 11.16 |
| 2021-01-25 | 14.11 | 11.12 | 11.12 | 11.81 | 8749100.0 | 11.81 |
| 2021-01-22 | 9.5 | 9.01 | 9.17 | 9.5 | 1172500.0 | 9.5 |
| 2021-01-21 | 9.45 | 9.01 | 9.11 | 9.3 | 1773300.0 | 9.3 |
| 2021-01-20 | 9.37 | 8.98 | 9.18 | 8.99 | 1058400.0 | 8.99 |
| 2021-01-19 | 10.05 | 9.15 | 9.9 | 9.22 | 1361300.0 | 9.22 |
| 2021-01-15 | 10.06 | 9.25 | 9.9 | 9.36 | 2285000.0 | 9.36 |
| 2021-01-14 | 10.37 | 8.93 | 9.05 | 10.17 | 2225600.0 | 10.17 |
| 2021-01-13 | 9.22 | 8.78 | 9.08 | 8.93 | 1088800.0 | 8.93 |
| 2021-01-12 | 9.39 | 8.89 | 9.12 | 9.21 | 1564000.0 | 9.21 |
| 2021-01-11 | 9.19 | 8.03 | 8.08 | 9.18 | 1902900.0 | 9.18 |
| 2021-01-08 | 8.28 | 7.93 | 8.2 | 8.25 | 1459900.0 | 8.25 |
| 2021-01-07 | 8.5 | 7.93 | 8.45 | 8.05 | 1459100.0 | 8.05 |
| 2021-01-06 | 8.48 | 7.79 | 7.84 | 8.39 | 2436900.0 | 8.39 |
| 2021-01-05 | 7.67 | 7.18 | 7.18 | 7.55 | 1483400.0 | 7.55 |
| 2021-01-04 | 7.77 | 7.09 | 7.73 | 7.19 | 1848400.0 | 7.19 |
| 2020-12-31 | 7.77 | 7.46 | 7.58 | 7.65 | 1072900.0 | 7.65 |
| 2020-12-30 | 7.99 | 7.65 | 7.69 | 7.67 | 1263500.0 | 7.67 |
| 2020-12-29 | 7.93 | 7.56 | 7.82 | 7.65 | 1651800.0 | 7.65 |
| 2020-12-28 | 8.24 | 7.13 | 7.22 | 7.87 | 2682800.0 | 7.87 |
| 2020-12-24 | 7.34 | 7.08 | 7.34 | 7.14 | 656500.0 | 7.14 |
| 2020-12-23 | 7.31 | 7.01 | 7.06 | 7.26 | 1801600.0 | 7.26 |
| 2020-12-22 | 7.1 | 6.87 | 7.01 | 7.03 | 1548900.0 | 7.03 |
| 2020-12-21 | 7.16 | 6.87 | 6.95 | 6.96 | 1664600.0 | 6.96 |
| 2020-12-18 | 7.46 | 7.06 | 7.44 | 7.22 | 2346500.0 | 7.22 |
| 2020-12-17 | 7.53 | 7.21 | 7.33 | 7.5 | 1014700.0 | 7.5 |
| 2020-12-16 | 7.68 | 7.15 | 7.48 | 7.28 | 2137400.0 | 7.28 |
| 2020-12-15 | 7.46 | 6.94 | 7.14 | 7.46 | 1882200.0 | 7.46 |
| 2020-12-14 | 7.44 | 7.03 | 7.38 | 7.08 | 2242700.0 | 7.08 |
| 2020-12-11 | 7.5 | 7.04 | 7.12 | 7.16 | 3046600.0 | 7.16 |
| 2020-12-10 | 7.91 | 7.2 | 7.81 | 7.32 | 3557500.0 | 7.32 |
| 2020-12-09 | 8.65 | 7.72 | 8.65 | 7.9 | 3371500.0 | 7.9 |
| 2020-12-08 | 8.93 | 8.15 | 8.22 | 8.61 | 2947900.0 | 8.61 |
| 2020-12-07 | 8.75 | 8.2 | 8.7 | 8.22 | 1578800.0 | 8.22 |
| 2020-12-04 | 8.85 | 8.4 | 8.48 | 8.73 | 1760400.0 | 8.73 |
| 2020-12-03 | 8.69 | 8.33 | 8.49 | 8.35 | 2306000.0 | 8.35 |
| 2020-12-02 | 8.41 | 7.83 | 8.0 | 8.34 | 1797100.0 | 8.34 |
| 2020-12-01 | 8.43 | 7.92 | 8.17 | 8.09 | 1697600.0 | 8.09 |
| 2020-11-30 | 8.21 | 7.81 | 8.18 | 7.9 | 2559100.0 | 7.9 |
| 2020-11-27 | 8.7 | 8.14 | 8.69 | 8.29 | 1287800.0 | 8.29 |
| 2020-11-25 | 8.88 | 8.45 | 8.8 | 8.7 | 1962400.0 | 8.7 |
| 2020-11-24 | 9.35 | 8.55 | 8.65 | 9.06 | 3379500.0 | 9.06 |
| 2020-11-23 | 8.38 | 7.4 | 7.47 | 8.29 | 3262100.0 | 8.29 |
| 2020-11-20 | 7.68 | 7.25 | 7.57 | 7.26 | 1322100.0 | 7.26 |
| 2020-11-19 | 7.79 | 7.25 | 7.57 | 7.55 | 2748400.0 | 7.55 |
| 2020-11-18 | 7.91 | 7.0 | 7.02 | 7.57 | 3316100.0 | 7.57 |
| 2020-11-17 | 7.05 | 6.68 | 6.68 | 6.92 | 2447900.0 | 6.92 |
| 2020-11-16 | 6.92 | 6.5 | 6.8 | 6.87 | 2873800.0 | 6.87 |
| 2020-11-13 | 6.53 | 6.23 | 6.37 | 6.36 | 1511800.0 | 6.36 |
| 2020-11-12 | 6.45 | 6.09 | 6.43 | 6.27 | 1881900.0 | 6.27 |
| 2020-11-11 | 6.94 | 6.39 | 6.94 | 6.55 | 1825800.0 | 6.55 |
| 2020-11-10 | 6.91 | 6.59 | 6.73 | 6.86 | 2630400.0 | 6.86 |
| 2020-11-09 | 7.15 | 5.87 | 6.05 | 6.68 | 4733000.0 | 6.68 |
| 2020-11-06 | 5.56 | 5.15 | 5.56 | 5.25 | 1480000.0 | 5.25 |
| 2020-11-05 | 5.68 | 5.4 | 5.41 | 5.53 | 1942300.0 | 5.53 |
| 2020-11-04 | 5.46 | 5.13 | 5.2 | 5.29 | 1438000.0 | 5.29 |
| 2020-11-03 | 5.36 | 4.83 | 4.9 | 5.36 | 2078700.0 | 5.36 |
| 2020-11-02 | 4.76 | 4.35 | 4.47 | 4.63 | 1879500.0 | 4.63 |
| 2020-10-30 | 4.6 | 4.31 | 4.54 | 4.33 | 1464100.0 | 4.33 |
| 2020-10-29 | 4.74 | 4.51 | 4.69 | 4.56 | 1781000.0 | 4.56 |
| 2020-10-28 | 5.01 | 4.65 | 4.89 | 4.65 | 1685800.0 | 4.65 |
| 2020-10-27 | 5.19 | 5.01 | 5.16 | 5.04 | 1420400.0 | 5.04 |
| 2020-10-26 | 5.22 | 4.95 | 5.17 | 5.19 | 2147500.0 | 5.19 |
| 2020-10-23 | 5.49 | 5.2 | 5.42 | 5.32 | 1148100.0 | 5.32 |
| 2020-10-22 | 5.38 | 5.07 | 5.15 | 5.33 | 1695200.0 | 5.33 |
| 2020-10-21 | 5.29 | 5.11 | 5.25 | 5.13 | 1004600.0 | 5.13 |
| 2020-10-20 | 5.57 | 5.26 | 5.44 | 5.29 | 1032800.0 | 5.29 |
| 2020-10-19 | 5.57 | 5.33 | 5.53 | 5.33 | 1064000.0 | 5.33 |
| 2020-10-16 | 5.57 | 5.34 | 5.57 | 5.44 | 1647000.0 | 5.44 |
| 2020-10-15 | 5.67 | 5.34 | 5.4 | 5.57 | 989000.0 | 5.57 |
| 2020-10-14 | 5.69 | 5.44 | 5.63 | 5.5 | 1199200.0 | 5.5 |
| 2020-10-13 | 5.8 | 5.56 | 5.66 | 5.6 | 1396400.0 | 5.6 |
| 2020-10-12 | 6.09 | 5.67 | 5.8 | 5.71 | 2187200.0 | 5.71 |
| 2020-10-09 | 6.35 | 6.04 | 6.28 | 6.14 | 1097300.0 | 6.14 |
| 2020-10-08 | 6.3 | 6.08 | 6.27 | 6.22 | 1004300.0 | 6.22 |
| 2020-10-07 | 6.21 | 5.82 | 5.89 | 6.15 | 1473200.0 | 6.15 |
| 2020-10-06 | 6.38 | 5.74 | 6.33 | 5.76 | 1639800.0 | 5.76 |
| 2020-10-05 | 6.28 | 5.94 | 6.04 | 6.28 | 1160700.0 | 6.28 |
| 2020-10-02 | 5.97 | 5.3 | 5.4 | 5.94 | 1643000.0 | 5.94 |
| 2020-10-01 | 5.64 | 5.4 | 5.46 | 5.62 | 1466400.0 | 5.62 |
| 2020-09-30 | 5.65 | 5.38 | 5.46 | 5.43 | 1495500.0 | 5.43 |
| 2020-09-29 | 5.5 | 5.16 | 5.5 | 5.42 | 1583100.0 | 5.42 |
| 2020-09-28 | 5.69 | 5.48 | 5.52 | 5.49 | 1414800.0 | 5.49 |
| 2020-09-25 | 5.59 | 5.31 | 5.52 | 5.41 | 1654500.0 | 5.41 |
| 2020-09-24 | 5.79 | 5.43 | 5.66 | 5.53 | 1906900.0 | 5.53 |
| 2020-09-23 | 6.45 | 5.64 | 6.22 | 5.69 | 2110900.0 | 5.69 |
| 2020-09-22 | 6.16 | 5.73 | 5.77 | 6.15 | 2291300.0 | 6.15 |
| 2020-09-21 | 6.09 | 5.61 | 6.02 | 5.73 | 3194600.0 | 5.73 |
| 2020-09-18 | 6.7 | 6.18 | 6.7 | 6.18 | 3585700.0 | 6.18 |
| 2020-09-17 | 7.08 | 6.56 | 7.0 | 6.72 | 1679600.0 | 6.72 |
| 2020-09-16 | 7.23 | 6.84 | 6.97 | 7.12 | 1979300.0 | 7.12 |
| 2020-09-15 | 6.95 | 6.48 | 6.56 | 6.91 | 1980500.0 | 6.91 |
| 2020-09-14 | 6.54 | 5.97 | 6.0 | 6.51 | 2018500.0 | 6.51 |
| 2020-09-11 | 6.07 | 5.81 | 6.06 | 5.92 | 1670900.0 | 5.92 |
| 2020-09-10 | 6.4 | 5.98 | 6.23 | 5.98 | 1660200.0 | 5.98 |
| 2020-09-09 | 6.39 | 6.0 | 6.39 | 6.19 | 2234700.0 | 6.19 |
| 2020-09-08 | 6.93 | 6.25 | 6.82 | 6.26 | 2689700.0 | 6.26 |
| 2020-09-04 | 7.32 | 6.6 | 6.79 | 7.01 | 3320100.0 | 7.01 |
| 2020-09-03 | 6.93 | 6.11 | 6.92 | 6.69 | 6895600.0 | 6.69 |
| 2020-09-02 | 8.3 | 7.79 | 7.79 | 8.26 | 3418600.0 | 8.26 |
| 2020-09-01 | 7.88 | 6.89 | 6.97 | 7.79 | 2909900.0 | 7.79 |
| 2020-08-31 | 7.38 | 7.03 | 7.3 | 7.05 | 1973700.0 | 7.05 |
| 2020-08-28 | 7.43 | 7.05 | 7.31 | 7.43 | 1560300.0 | 7.43 |
| 2020-08-27 | 7.42 | 6.93 | 7.04 | 7.19 | 1995400.0 | 7.19 |
| 2020-08-26 | 7.27 | 6.9 | 7.11 | 6.9 | 1809800.0 | 6.9 |
| 2020-08-25 | 7.11 | 6.88 | 6.97 | 7.03 | 1673600.0 | 7.03 |
| 2020-08-24 | 7.08 | 6.53 | 6.53 | 6.97 | 2020600.0 | 6.97 |
| 2020-08-21 | 6.62 | 6.33 | 6.6 | 6.46 | 2016000.0 | 6.46 |
| 2020-08-20 | 6.78 | 6.5 | 6.7 | 6.54 | 1870000.0 | 6.54 |
| 2020-08-19 | 6.94 | 6.7 | 6.84 | 6.83 | 1364500.0 | 6.83 |
| 2020-08-18 | 7.14 | 6.51 | 7.13 | 6.95 | 2011600.0 | 6.95 |
| 2020-08-17 | 7.39 | 7.08 | 7.3 | 7.25 | 1184600.0 | 7.25 |
| 2020-08-14 | 7.37 | 6.78 | 6.88 | 7.3 | 2334600.0 | 7.3 |
| 2020-08-13 | 7.05 | 6.71 | 6.94 | 6.92 | 1501700.0 | 6.92 |
| 2020-08-12 | 7.39 | 6.87 | 7.39 | 7.06 | 1137400.0 | 7.06 |
| 2020-08-11 | 7.65 | 7.21 | 7.51 | 7.22 | 1487600.0 | 7.22 |
| 2020-08-10 | 7.42 | 6.91 | 7.07 | 7.3 | 1951200.0 | 7.3 |
| 2020-08-07 | 7.06 | 6.05 | 6.15 | 7.01 | 1753600.0 | 7.01 |
| 2020-08-06 | 6.55 | 6.15 | 6.52 | 6.26 | 1355300.0 | 6.26 |
| 2020-08-05 | 6.69 | 6.37 | 6.58 | 6.61 | 1135100.0 | 6.61 |
| 2020-08-04 | 6.49 | 6.15 | 6.18 | 6.45 | 1304900.0 | 6.45 |
| 2020-08-03 | 6.29 | 5.76 | 5.89 | 6.13 | 1707500.0 | 6.13 |
| 2020-07-31 | 6.36 | 5.82 | 6.25 | 5.91 | 1619500.0 | 5.91 |
| 2020-07-30 | 6.56 | 6.25 | 6.39 | 6.31 | 1200400.0 | 6.31 |
| 2020-07-29 | 6.66 | 6.25 | 6.25 | 6.57 | 1337300.0 | 6.57 |
| 2020-07-28 | 6.3 | 5.96 | 5.97 | 6.17 | 1339100.0 | 6.17 |
| 2020-07-27 | 6.37 | 5.81 | 6.37 | 6.0 | 1387400.0 | 6.0 |
| 2020-07-24 | 6.79 | 6.36 | 6.6 | 6.4 | 1082800.0 | 6.4 |
| 2020-07-23 | 6.73 | 6.33 | 6.36 | 6.68 | 1807000.0 | 6.68 |
| 2020-07-22 | 6.46 | 6.12 | 6.2 | 6.43 | 1237000.0 | 6.43 |
| 2020-07-21 | 6.4 | 5.87 | 5.93 | 6.34 | 1726600.0 | 6.34 |
| 2020-07-20 | 6.12 | 5.58 | 6.12 | 5.77 | 2194600.0 | 5.77 |
| 2020-07-17 | 6.55 | 6.15 | 6.55 | 6.2 | 1868300.0 | 6.2 |
| 2020-07-16 | 6.71 | 6.38 | 6.48 | 6.57 | 1143400.0 | 6.57 |
| 2020-07-15 | 6.64 | 6.14 | 6.2 | 6.62 | 2679200.0 | 6.62 |
| 2020-07-14 | 5.92 | 5.58 | 5.76 | 5.86 | 1749600.0 | 5.86 |
| 2020-07-13 | 6.05 | 5.52 | 5.95 | 5.82 | 2359500.0 | 5.82 |
| 2020-07-10 | 5.98 | 5.64 | 5.77 | 5.95 | 2611200.0 | 5.95 |
| 2020-07-09 | 6.12 | 5.71 | 6.02 | 5.8 | 2861100.0 | 5.8 |
| 2020-07-08 | 6.25 | 5.77 | 5.92 | 6.12 | 2850100.0 | 6.12 |
| 2020-07-07 | 6.29 | 5.86 | 6.28 | 5.88 | 2419700.0 | 5.88 |
| 2020-07-06 | 7.06 | 6.08 | 6.91 | 6.4 | 2131100.0 | 6.4 |
| 2020-07-02 | 6.96 | 6.58 | 6.83 | 6.72 | 1414900.0 | 6.72 |
| 2020-07-01 | 7.12 | 6.48 | 6.82 | 6.54 | 1315500.0 | 6.54 |
| 2020-06-30 | 6.79 | 6.36 | 6.41 | 6.77 | 2095300.0 | 6.77 |
| 2020-06-29 | 6.62 | 5.96 | 6.15 | 6.52 | 2302400.0 | 6.52 |
| 2020-06-26 | 6.47 | 5.77 | 6.28 | 5.97 | 3087800.0 | 5.97 |
| 2020-06-25 | 6.43 | 5.99 | 6.06 | 6.37 | 1439600.0 | 6.37 |
| 2020-06-24 | 6.73 | 6.05 | 6.66 | 6.28 | 2270400.0 | 6.28 |
| 2020-06-23 | 7.03 | 6.59 | 6.91 | 6.94 | 2205500.0 | 6.94 |
| 2020-06-22 | 6.92 | 6.21 | 6.53 | 6.81 | 2613900.0 | 6.81 |
| 2020-06-19 | 7.39 | 6.63 | 7.3 | 6.66 | 4159800.0 | 6.66 |
| 2020-06-18 | 7.63 | 6.56 | 6.89 | 7.27 | 2698700.0 | 7.27 |
| 2020-06-17 | 7.91 | 7.28 | 7.9 | 7.33 | 2064000.0 | 7.33 |
| 2020-06-16 | 8.2 | 7.5 | 7.87 | 8.02 | 2009300.0 | 8.02 |
| 2020-06-15 | 7.27 | 6.35 | 6.55 | 7.13 | 2342500.0 | 7.13 |
| 2020-06-12 | 7.35 | 6.57 | 7.33 | 6.98 | 1684800.0 | 6.98 |
| 2020-06-11 | 7.26 | 6.5 | 6.98 | 6.71 | 1491300.0 | 6.71 |
| 2020-06-10 | 8.57 | 7.68 | 8.52 | 7.91 | 1887100.0 | 7.91 |
| 2020-06-09 | 9.02 | 8.22 | 8.86 | 8.64 | 1521400.0 | 8.64 |
| 2020-06-08 | 9.6 | 8.7 | 9.47 | 9.2 | 2175000.0 | 9.2 |
| 2020-06-05 | 9.5 | 8.68 | 8.94 | 8.82 | 2191100.0 | 8.82 |
| 2020-06-04 | 8.37 | 7.55 | 7.72 | 8.13 | 1909900.0 | 8.13 |
| 2020-06-03 | 7.94 | 6.84 | 6.84 | 7.78 | 1512600.0 | 7.78 |
| 2020-06-02 | 6.78 | 6.38 | 6.56 | 6.66 | 1324700.0 | 6.66 |
| 2020-06-01 | 6.89 | 6.04 | 6.1 | 6.45 | 1316500.0 | 6.45 |
| 2020-05-29 | 6.81 | 6.02 | 6.74 | 6.13 | 1829900.0 | 6.13 |
| 2020-05-28 | 7.63 | 6.95 | 7.59 | 7.01 | 2334500.0 | 7.01 |
| 2020-05-27 | 7.43 | 6.58 | 6.8 | 7.38 | 2400000.0 | 7.38 |
| 2020-05-26 | 6.34 | 5.85 | 5.95 | 6.32 | 1546800.0 | 6.32 |
| 2020-05-22 | 5.91 | 5.42 | 5.81 | 5.57 | 1397400.0 | 5.57 |
| 2020-05-21 | 5.85 | 5.32 | 5.32 | 5.82 | 1123400.0 | 5.82 |
| 2020-05-20 | 5.53 | 5.26 | 5.53 | 5.32 | 1166200.0 | 5.32 |
| 2020-05-19 | 5.63 | 5.1 | 5.44 | 5.32 | 1104600.0 | 5.32 |
| 2020-05-18 | 5.6 | 5.25 | 5.28 | 5.47 | 1724900.0 | 5.47 |
| 2020-05-15 | 5.1 | 4.53 | 4.63 | 4.95 | 1087500.0 | 4.95 |
| 2020-05-14 | 4.9 | 4.17 | 4.52 | 4.89 | 1933600.0 | 4.89 |
| 2020-05-13 | 5.13 | 4.53 | 5.11 | 4.59 | 3219900.0 | 4.59 |
| 2020-05-12 | 5.68 | 5.2 | 5.43 | 5.21 | 1460500.0 | 5.21 |
| 2020-05-11 | 5.82 | 5.29 | 5.82 | 5.39 | 1564600.0 | 5.39 |
| 2020-05-08 | 6.08 | 5.57 | 5.62 | 6.0 | 2214400.0 | 6.0 |
| 2020-05-07 | 5.76 | 5.4 | 5.4 | 5.44 | 1468500.0 | 5.44 |
| 2020-05-06 | 5.88 | 5.18 | 5.8 | 5.27 | 1479600.0 | 5.27 |
| 2020-05-05 | 6.55 | 5.7 | 6.06 | 5.77 | 1301900.0 | 5.77 |
| 2020-05-04 | 6.32 | 5.73 | 5.93 | 5.91 | 1791200.0 | 5.91 |
| 2020-05-01 | 6.19 | 5.83 | 6.01 | 6.13 | 1445400.0 | 6.13 |
| 2020-04-30 | 7.06 | 6.32 | 7.06 | 6.35 | 1689900.0 | 6.35 |
| 2020-04-29 | 6.91 | 6.46 | 6.53 | 6.83 | 1906600.0 | 6.83 |
| 2020-04-28 | 6.32 | 5.67 | 6.13 | 6.11 | 2523300.0 | 6.11 |
| 2020-04-27 | 5.76 | 4.73 | 4.8 | 5.63 | 1959200.0 | 5.63 |
| 2020-04-24 | 4.95 | 4.59 | 4.85 | 4.75 | 2485800.0 | 4.75 |
| 2020-04-23 | 4.87 | 4.52 | 4.6 | 4.68 | 1271300.0 | 4.68 |
| 2020-04-22 | 5.22 | 4.66 | 5.2 | 4.66 | 1091600.0 | 4.66 |
| 2020-04-21 | 5.29 | 4.9 | 4.95 | 5.1 | 955600.0 | 5.1 |
| 2020-04-20 | 5.25 | 4.94 | 5.21 | 5.2 | 1947700.0 | 5.2 |
| 2020-04-17 | 5.83 | 5.19 | 5.25 | 5.44 | 1502600.0 | 5.44 |
| 2020-04-16 | 5.34 | 4.77 | 5.2 | 4.79 | 1128400.0 | 4.79 |
| 2020-04-15 | 5.34 | 4.86 | 5.34 | 5.04 | 1391600.0 | 5.04 |
| 2020-04-14 | 5.9 | 5.24 | 5.7 | 5.4 | 1553100.0 | 5.4 |
| 2020-04-13 | 5.7 | 5.24 | 5.6 | 5.49 | 1675900.0 | 5.49 |
| 2020-04-09 | 5.88 | 5.25 | 5.48 | 5.49 | 1830100.0 | 5.49 |
| 2020-04-08 | 5.56 | 4.63 | 4.78 | 5.25 | 1911800.0 | 5.25 |
| 2020-04-07 | 5.17 | 4.5 | 4.53 | 4.59 | 3473300.0 | 4.59 |
| 2020-04-06 | 4.72 | 4.01 | 4.07 | 4.23 | 3113900.0 | 4.23 |
| 2020-04-03 | 4.12 | 3.61 | 4.04 | 3.82 | 1376300.0 | 3.82 |
| 2020-04-02 | 4.5 | 4.02 | 4.07 | 4.1 | 1572400.0 | 4.1 |
| 2020-04-01 | 4.68 | 4.07 | 4.68 | 4.08 | 1869600.0 | 4.08 |
| 2020-03-31 | 5.66 | 4.88 | 5.27 | 4.98 | 2255000.0 | 4.98 |
| 2020-03-30 | 6.0 | 4.99 | 5.97 | 5.4 | 3072500.0 | 5.4 |
| 2020-03-27 | 6.47 | 5.81 | 6.12 | 6.13 | 1350500.0 | 6.13 |
| 2020-03-26 | 7.16 | 6.41 | 7.05 | 6.56 | 1877000.0 | 6.46 |
| 2020-03-25 | 7.77 | 6.55 | 7.02 | 7.05 | 2621800.0 | 6.94 |
| 2020-03-24 | 6.83 | 5.44 | 5.5 | 6.81 | 2095300.0 | 6.71 |
| 2020-03-23 | 5.66 | 4.77 | 5.54 | 5.1 | 1687300.0 | 5.02 |
| 2020-03-20 | 6.43 | 4.86 | 6.43 | 5.54 | 6096600.0 | 5.46 |
| 2020-03-19 | 5.95 | 2.89 | 3.2 | 5.87 | 4484100.0 | 5.78 |
| 2020-03-18 | 3.81 | 2.6 | 3.81 | 3.17 | 5170400.0 | 3.12 |
| 2020-03-17 | 5.92 | 3.7 | 5.88 | 4.08 | 4856700.0 | 4.02 |
| 2020-03-16 | 8.61 | 4.79 | 8.53 | 5.95 | 6893900.0 | 5.86 |
| 2020-03-13 | 10.32 | 8.88 | 10.03 | 9.9 | 1762500.0 | 9.75 |
| 2020-03-12 | 10.19 | 9.0 | 9.79 | 9.44 | 2226700.0 | 9.3 |
| 2020-03-11 | 11.98 | 11.0 | 11.85 | 11.1 | 1824800.0 | 10.93 |
| 2020-03-10 | 13.1 | 11.94 | 12.97 | 12.26 | 2333700.0 | 12.07 |
| 2020-03-09 | 12.77 | 12.07 | 12.36 | 12.45 | 1785600.0 | 12.26 |
| 2020-03-06 | 13.68 | 13.0 | 13.01 | 13.24 | 1019300.0 | 13.04 |
| 2020-03-05 | 14.1 | 13.35 | 13.97 | 13.65 | 1698300.0 | 13.44 |
| 2020-03-04 | 14.55 | 12.95 | 13.1 | 14.53 | 2171600.0 | 14.31 |
| 2020-03-03 | 13.64 | 12.57 | 13.31 | 13.0 | 1414700.0 | 12.8 |
| 2020-03-02 | 13.67 | 12.77 | 13.52 | 13.33 | 1158600.0 | 13.13 |
| 2020-02-28 | 13.68 | 12.44 | 12.56 | 13.51 | 1534900.0 | 13.3 |
| 2020-02-27 | 13.88 | 12.47 | 13.52 | 13.13 | 2104600.0 | 12.93 |
| 2020-02-26 | 14.28 | 13.54 | 14.09 | 13.61 | 1236000.0 | 13.4 |
| 2020-02-25 | 14.63 | 13.72 | 14.5 | 13.85 | 1592000.0 | 13.64 |
| 2020-02-24 | 15.0 | 14.31 | 15.0 | 14.46 | 1346400.0 | 14.24 |
| 2020-02-21 | 16.01 | 15.52 | 15.71 | 15.73 | 1009000.0 | 15.49 |
| 2020-02-20 | 15.95 | 15.31 | 15.48 | 15.87 | 940800.0 | 15.63 |
| 2020-02-19 | 15.63 | 14.49 | 14.69 | 15.47 | 2499600.0 | 15.23 |
| 2020-02-18 | 15.2 | 14.13 | 15.19 | 14.3 | 2591700.0 | 14.08 |