| 名前 | Electromed Inc. Common Stock |
| ティッカー | ELMD |
| 国 | United States |
| 上場年 | 2011.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.79 | 11.19 | 11.36 | 11.39 | 70400.0 | 11.39 |
| 2021-02-12 | 11.57 | 11.12 | 11.4 | 11.45 | 92300.0 | 11.45 |
| 2021-02-11 | 12.23 | 11.31 | 12.12 | 11.58 | 105900.0 | 11.58 |
| 2021-02-10 | 12.55 | 11.69 | 11.99 | 12.14 | 279900.0 | 12.14 |
| 2021-02-09 | 11.28 | 10.71 | 10.91 | 11.25 | 141500.0 | 11.25 |
| 2021-02-08 | 11.24 | 10.74 | 10.99 | 10.91 | 110500.0 | 10.91 |
| 2021-02-05 | 10.89 | 10.07 | 10.35 | 10.76 | 85900.0 | 10.76 |
| 2021-02-04 | 10.29 | 9.92 | 10.19 | 10.24 | 50100.0 | 10.24 |
| 2021-02-03 | 10.25 | 9.95 | 10.07 | 10.25 | 41600.0 | 10.25 |
| 2021-02-02 | 10.26 | 9.85 | 10.17 | 10.19 | 33200.0 | 10.19 |
| 2021-02-01 | 10.16 | 9.83 | 9.95 | 10.16 | 27400.0 | 10.16 |
| 2021-01-29 | 10.05 | 9.59 | 10.04 | 9.94 | 42800.0 | 9.94 |
| 2021-01-28 | 10.11 | 9.88 | 10.06 | 10.0 | 38500.0 | 10.0 |
| 2021-01-27 | 10.23 | 9.8 | 10.09 | 9.96 | 66700.0 | 9.96 |
| 2021-01-26 | 10.42 | 10.07 | 10.16 | 10.39 | 47500.0 | 10.39 |
| 2021-01-25 | 10.6 | 10.0 | 10.16 | 10.28 | 114100.0 | 10.28 |
| 2021-01-22 | 10.15 | 9.9 | 10.11 | 10.05 | 32900.0 | 10.05 |
| 2021-01-21 | 10.15 | 9.9 | 10.12 | 9.97 | 43400.0 | 9.97 |
| 2021-01-20 | 10.55 | 10.04 | 10.19 | 10.13 | 58100.0 | 10.13 |
| 2021-01-19 | 10.3 | 9.88 | 10.05 | 10.29 | 75900.0 | 10.29 |
| 2021-01-15 | 10.31 | 9.92 | 10.31 | 9.95 | 33000.0 | 9.95 |
| 2021-01-14 | 10.48 | 10.15 | 10.15 | 10.31 | 28600.0 | 10.31 |
| 2021-01-13 | 10.2 | 9.84 | 9.87 | 10.1 | 27500.0 | 10.1 |
| 2021-01-12 | 10.08 | 9.79 | 10.03 | 9.8 | 38900.0 | 9.8 |
| 2021-01-11 | 10.17 | 10.0 | 10.01 | 10.01 | 46500.0 | 10.01 |
| 2021-01-08 | 10.66 | 10.01 | 10.57 | 10.21 | 51200.0 | 10.21 |
| 2021-01-07 | 10.5 | 10.1 | 10.27 | 10.4 | 51400.0 | 10.4 |
| 2021-01-06 | 10.58 | 10.0 | 10.0 | 10.09 | 83500.0 | 10.09 |
| 2021-01-05 | 9.95 | 9.7 | 9.71 | 9.82 | 27500.0 | 9.82 |
| 2021-01-04 | 10.0 | 9.51 | 9.97 | 9.81 | 30000.0 | 9.81 |
| 2020-12-31 | 10.0 | 9.72 | 9.9 | 9.81 | 63600.0 | 9.81 |
| 2020-12-30 | 10.15 | 9.76 | 10.15 | 9.89 | 59000.0 | 9.89 |
| 2020-12-29 | 10.1 | 9.89 | 9.95 | 10.07 | 40400.0 | 10.07 |
| 2020-12-28 | 10.21 | 9.85 | 10.09 | 9.97 | 61100.0 | 9.97 |
| 2020-12-24 | 10.24 | 9.84 | 10.13 | 9.99 | 17800.0 | 9.99 |
| 2020-12-23 | 10.4 | 10.02 | 10.02 | 10.28 | 26900.0 | 10.28 |
| 2020-12-22 | 10.14 | 10.0 | 10.03 | 10.06 | 21200.0 | 10.06 |
| 2020-12-21 | 10.17 | 9.78 | 10.17 | 9.96 | 66800.0 | 9.96 |
| 2020-12-18 | 10.35 | 10.03 | 10.07 | 10.22 | 83700.0 | 10.22 |
| 2020-12-17 | 10.1 | 9.75 | 9.84 | 10.02 | 55400.0 | 10.02 |
| 2020-12-16 | 9.99 | 9.66 | 9.89 | 9.76 | 57800.0 | 9.76 |
| 2020-12-15 | 10.08 | 9.65 | 9.65 | 9.91 | 34200.0 | 9.91 |
| 2020-12-14 | 10.1 | 9.65 | 10.07 | 9.65 | 61700.0 | 9.65 |
| 2020-12-11 | 9.97 | 9.44 | 9.82 | 9.48 | 89600.0 | 9.48 |
| 2020-12-10 | 9.95 | 9.71 | 9.71 | 9.95 | 25500.0 | 9.95 |
| 2020-12-09 | 9.95 | 9.65 | 9.92 | 9.72 | 58600.0 | 9.72 |
| 2020-12-08 | 10.12 | 9.81 | 9.95 | 9.97 | 41700.0 | 9.97 |
| 2020-12-07 | 10.14 | 9.97 | 10.0 | 10.04 | 35600.0 | 10.04 |
| 2020-12-04 | 10.04 | 9.8 | 9.85 | 9.98 | 42800.0 | 9.98 |
| 2020-12-03 | 9.95 | 9.65 | 9.8 | 9.85 | 54400.0 | 9.85 |
| 2020-12-02 | 10.05 | 9.7 | 9.95 | 9.74 | 79900.0 | 9.74 |
| 2020-12-01 | 10.4 | 9.85 | 10.28 | 9.94 | 68900.0 | 9.94 |
| 2020-11-30 | 10.57 | 10.01 | 10.05 | 10.09 | 82600.0 | 10.09 |
| 2020-11-27 | 10.18 | 9.8 | 9.97 | 9.87 | 18800.0 | 9.87 |
| 2020-11-25 | 10.29 | 9.42 | 10.07 | 9.79 | 65300.0 | 9.79 |
| 2020-11-24 | 10.37 | 9.65 | 9.89 | 9.99 | 85300.0 | 9.99 |
| 2020-11-23 | 9.84 | 9.45 | 9.75 | 9.58 | 63100.0 | 9.58 |
| 2020-11-20 | 9.86 | 9.5 | 9.56 | 9.71 | 51100.0 | 9.71 |
| 2020-11-19 | 9.87 | 9.2 | 9.35 | 9.69 | 55000.0 | 9.69 |
| 2020-11-18 | 9.5 | 9.14 | 9.41 | 9.25 | 62500.0 | 9.25 |
| 2020-11-17 | 9.69 | 9.11 | 9.61 | 9.46 | 123900.0 | 9.46 |
| 2020-11-16 | 10.15 | 9.6 | 10.0 | 9.75 | 104300.0 | 9.75 |
| 2020-11-13 | 10.0 | 9.6 | 9.64 | 9.86 | 41900.0 | 9.86 |
| 2020-11-12 | 10.27 | 9.51 | 10.14 | 9.58 | 92100.0 | 9.58 |
| 2020-11-11 | 10.17 | 9.28 | 9.39 | 10.14 | 241600.0 | 10.14 |
| 2020-11-10 | 9.25 | 8.83 | 8.91 | 9.1 | 100000.0 | 9.1 |
| 2020-11-09 | 9.04 | 8.59 | 8.61 | 8.85 | 137600.0 | 8.85 |
| 2020-11-06 | 8.55 | 8.21 | 8.46 | 8.41 | 56300.0 | 8.41 |
| 2020-11-05 | 8.54 | 8.28 | 8.46 | 8.38 | 82400.0 | 8.38 |
| 2020-11-04 | 8.5 | 8.14 | 8.29 | 8.25 | 63300.0 | 8.25 |
| 2020-11-03 | 8.6 | 8.15 | 8.23 | 8.16 | 58500.0 | 8.16 |
| 2020-11-02 | 8.46 | 8.11 | 8.35 | 8.19 | 38400.0 | 8.19 |
| 2020-10-30 | 8.69 | 8.3 | 8.52 | 8.31 | 66300.0 | 8.31 |
| 2020-10-29 | 8.71 | 8.3 | 8.63 | 8.6 | 133900.0 | 8.6 |
| 2020-10-28 | 8.8 | 8.5 | 8.75 | 8.7 | 152300.0 | 8.7 |
| 2020-10-27 | 9.32 | 8.91 | 9.14 | 8.91 | 39000.0 | 8.91 |
| 2020-10-26 | 9.22 | 8.8 | 9.0 | 9.19 | 69400.0 | 9.19 |
| 2020-10-23 | 9.4 | 9.12 | 9.37 | 9.12 | 37000.0 | 9.12 |
| 2020-10-22 | 9.4 | 8.91 | 9.09 | 9.25 | 88300.0 | 9.25 |
| 2020-10-21 | 9.29 | 8.81 | 8.9 | 9.12 | 84500.0 | 9.12 |
| 2020-10-20 | 9.18 | 8.65 | 8.65 | 8.96 | 123400.0 | 8.96 |
| 2020-10-19 | 8.94 | 8.57 | 8.7 | 8.65 | 114700.0 | 8.65 |
| 2020-10-16 | 8.88 | 8.65 | 8.85 | 8.7 | 80800.0 | 8.7 |
| 2020-10-15 | 8.97 | 8.58 | 8.71 | 8.85 | 91000.0 | 8.85 |
| 2020-10-14 | 8.99 | 8.7 | 8.9 | 8.82 | 88000.0 | 8.82 |
| 2020-10-13 | 9.0 | 8.7 | 8.73 | 8.95 | 113200.0 | 8.95 |
| 2020-10-12 | 9.16 | 8.55 | 8.89 | 8.88 | 263000.0 | 8.88 |
| 2020-10-09 | 9.59 | 9.18 | 9.18 | 9.59 | 122300.0 | 9.59 |
| 2020-10-08 | 9.3 | 9.1 | 9.21 | 9.19 | 90300.0 | 9.19 |
| 2020-10-07 | 9.24 | 8.84 | 8.87 | 9.18 | 227500.0 | 9.18 |
| 2020-10-06 | 9.48 | 8.1 | 8.98 | 8.92 | 568000.0 | 8.92 |
| 2020-10-05 | 9.25 | 8.68 | 9.04 | 9.0 | 195200.0 | 9.0 |
| 2020-10-02 | 9.55 | 8.54 | 9.18 | 9.14 | 405700.0 | 9.14 |
| 2020-10-01 | 10.49 | 10.07 | 10.42 | 10.07 | 74000.0 | 10.07 |
| 2020-09-30 | 10.71 | 10.28 | 10.55 | 10.41 | 53600.0 | 10.41 |
| 2020-09-29 | 10.93 | 10.25 | 10.32 | 10.61 | 48600.0 | 10.61 |
| 2020-09-28 | 10.6 | 10.17 | 10.21 | 10.43 | 70600.0 | 10.43 |
| 2020-09-25 | 10.22 | 9.87 | 9.94 | 10.05 | 77600.0 | 10.05 |
| 2020-09-24 | 10.15 | 9.85 | 10.0 | 9.9 | 44600.0 | 9.9 |
| 2020-09-23 | 10.45 | 10.01 | 10.41 | 10.06 | 57900.0 | 10.06 |
| 2020-09-22 | 10.5 | 9.82 | 10.5 | 10.38 | 86200.0 | 10.38 |
| 2020-09-21 | 10.7 | 9.9 | 10.7 | 10.3 | 101500.0 | 10.3 |
| 2020-09-18 | 10.73 | 10.1 | 10.51 | 10.7 | 149600.0 | 10.7 |
| 2020-09-17 | 10.72 | 10.35 | 10.53 | 10.41 | 83700.0 | 10.41 |
| 2020-09-16 | 10.93 | 10.47 | 10.47 | 10.6 | 180800.0 | 10.6 |
| 2020-09-15 | 10.71 | 10.24 | 10.24 | 10.3 | 133500.0 | 10.3 |
| 2020-09-14 | 10.5 | 10.04 | 10.4 | 10.24 | 228700.0 | 10.24 |
| 2020-09-11 | 10.97 | 10.1 | 10.97 | 10.43 | 121400.0 | 10.43 |
| 2020-09-10 | 11.93 | 10.84 | 11.9 | 10.96 | 82500.0 | 10.96 |
| 2020-09-09 | 11.98 | 11.4 | 11.48 | 11.95 | 118200.0 | 11.95 |
| 2020-09-08 | 11.57 | 10.85 | 10.85 | 11.37 | 129400.0 | 11.37 |
| 2020-09-04 | 11.86 | 10.75 | 11.46 | 11.03 | 178200.0 | 11.03 |
| 2020-09-03 | 12.15 | 11.42 | 12.12 | 11.44 | 122800.0 | 11.44 |
| 2020-09-02 | 12.69 | 12.05 | 12.65 | 12.25 | 138300.0 | 12.25 |
| 2020-09-01 | 12.88 | 12.07 | 12.43 | 12.6 | 151400.0 | 12.6 |
| 2020-08-31 | 13.13 | 12.16 | 13.1 | 12.38 | 212200.0 | 12.38 |
| 2020-08-28 | 14.14 | 12.84 | 14.05 | 13.0 | 228200.0 | 13.0 |
| 2020-08-27 | 14.88 | 14.02 | 14.88 | 14.04 | 176400.0 | 14.04 |
| 2020-08-26 | 15.47 | 14.23 | 14.46 | 14.69 | 296800.0 | 14.69 |
| 2020-08-25 | 15.49 | 14.59 | 15.49 | 14.88 | 184000.0 | 14.88 |
| 2020-08-24 | 15.58 | 14.26 | 14.39 | 15.03 | 147000.0 | 15.03 |
| 2020-08-21 | 16.36 | 14.14 | 16.36 | 14.2 | 256200.0 | 14.2 |
| 2020-08-20 | 16.87 | 16.13 | 16.61 | 16.48 | 87300.0 | 16.48 |
| 2020-08-19 | 16.98 | 16.16 | 16.57 | 16.73 | 119700.0 | 16.73 |
| 2020-08-18 | 17.67 | 16.31 | 17.67 | 16.75 | 189000.0 | 16.75 |
| 2020-08-17 | 18.21 | 17.19 | 18.02 | 17.53 | 142700.0 | 17.53 |
| 2020-08-14 | 18.11 | 17.27 | 17.37 | 18.02 | 149700.0 | 18.02 |
| 2020-08-13 | 17.8 | 16.93 | 17.6 | 17.4 | 72500.0 | 17.4 |
| 2020-08-12 | 18.35 | 16.92 | 18.18 | 17.53 | 197900.0 | 17.53 |
| 2020-08-11 | 18.69 | 18.01 | 18.51 | 18.08 | 179300.0 | 18.08 |
| 2020-08-10 | 18.48 | 17.55 | 17.89 | 18.48 | 157600.0 | 18.48 |
| 2020-08-07 | 17.82 | 17.36 | 17.61 | 17.77 | 80700.0 | 17.77 |
| 2020-08-06 | 18.16 | 17.28 | 17.91 | 17.61 | 63600.0 | 17.61 |
| 2020-08-05 | 18.06 | 17.2 | 17.79 | 18.06 | 114600.0 | 18.06 |
| 2020-08-04 | 17.8 | 17.03 | 17.2 | 17.63 | 85500.0 | 17.63 |
| 2020-08-03 | 17.32 | 16.53 | 16.53 | 17.19 | 73500.0 | 17.19 |
| 2020-07-31 | 17.88 | 16.3 | 17.65 | 16.59 | 174500.0 | 16.59 |
| 2020-07-30 | 17.8 | 17.0 | 17.0 | 17.59 | 192800.0 | 17.59 |
| 2020-07-29 | 16.86 | 16.11 | 16.14 | 16.86 | 78100.0 | 16.86 |
| 2020-07-28 | 16.48 | 15.98 | 16.48 | 15.98 | 93300.0 | 15.98 |
| 2020-07-27 | 16.51 | 15.61 | 15.61 | 16.39 | 91000.0 | 16.39 |
| 2020-07-24 | 16.64 | 15.34 | 16.64 | 15.78 | 120400.0 | 15.78 |
| 2020-07-23 | 16.85 | 16.13 | 16.33 | 16.43 | 90400.0 | 16.43 |
| 2020-07-22 | 16.78 | 16.1 | 16.29 | 16.27 | 81900.0 | 16.27 |
| 2020-07-21 | 16.87 | 16.06 | 16.87 | 16.47 | 87300.0 | 16.47 |
| 2020-07-20 | 16.8 | 16.01 | 16.23 | 16.44 | 137200.0 | 16.44 |
| 2020-07-17 | 16.15 | 15.22 | 15.88 | 16.1 | 143700.0 | 16.1 |
| 2020-07-16 | 16.3 | 15.65 | 16.15 | 15.82 | 146000.0 | 15.82 |
| 2020-07-15 | 16.45 | 15.24 | 15.43 | 16.09 | 160600.0 | 16.09 |
| 2020-07-14 | 15.28 | 14.62 | 14.65 | 15.27 | 159800.0 | 15.27 |
| 2020-07-13 | 16.64 | 14.76 | 16.0 | 14.8 | 269700.0 | 14.8 |
| 2020-07-10 | 15.75 | 15.14 | 15.49 | 15.48 | 117600.0 | 15.48 |
| 2020-07-09 | 15.75 | 14.17 | 15.75 | 15.49 | 191100.0 | 15.49 |
| 2020-07-08 | 15.92 | 15.15 | 15.36 | 15.79 | 203100.0 | 15.79 |
| 2020-07-07 | 16.43 | 15.22 | 15.46 | 15.3 | 152800.0 | 15.3 |
| 2020-07-06 | 15.98 | 15.36 | 15.58 | 15.57 | 177400.0 | 15.57 |
| 2020-07-02 | 15.48 | 14.8 | 14.88 | 15.34 | 175500.0 | 15.34 |
| 2020-07-01 | 15.42 | 14.5 | 15.37 | 14.91 | 114800.0 | 14.91 |
| 2020-06-30 | 15.5 | 14.42 | 14.7 | 15.39 | 90600.0 | 15.39 |
| 2020-06-29 | 15.43 | 13.91 | 15.2 | 14.79 | 147700.0 | 14.79 |
| 2020-06-26 | 16.43 | 14.81 | 15.89 | 15.17 | 865800.0 | 15.17 |
| 2020-06-25 | 16.32 | 14.65 | 14.72 | 15.89 | 130300.0 | 15.89 |
| 2020-06-24 | 15.54 | 14.14 | 15.17 | 14.88 | 102300.0 | 14.88 |
| 2020-06-23 | 16.0 | 15.14 | 15.21 | 15.29 | 124700.0 | 15.29 |
| 2020-06-22 | 15.5 | 14.8 | 14.94 | 15.14 | 107100.0 | 15.14 |
| 2020-06-19 | 15.33 | 14.41 | 14.42 | 14.82 | 134600.0 | 14.82 |
| 2020-06-18 | 15.35 | 14.49 | 15.1 | 14.54 | 57300.0 | 14.54 |
| 2020-06-17 | 15.62 | 15.01 | 15.38 | 15.07 | 65000.0 | 15.07 |
| 2020-06-16 | 15.6 | 14.61 | 15.59 | 14.86 | 85800.0 | 14.86 |
| 2020-06-15 | 15.73 | 13.73 | 13.73 | 15.16 | 152800.0 | 15.16 |
| 2020-06-12 | 14.78 | 13.87 | 14.11 | 13.91 | 70400.0 | 13.91 |
| 2020-06-11 | 14.75 | 13.68 | 14.22 | 13.81 | 81000.0 | 13.81 |
| 2020-06-10 | 15.22 | 13.88 | 14.53 | 14.9 | 112400.0 | 14.9 |
| 2020-06-09 | 15.94 | 14.43 | 15.4 | 14.74 | 130100.0 | 14.74 |
| 2020-06-08 | 15.96 | 15.28 | 15.55 | 15.43 | 82200.0 | 15.43 |
| 2020-06-05 | 15.7 | 15.11 | 15.7 | 15.44 | 109700.0 | 15.44 |
| 2020-06-04 | 15.62 | 15.22 | 15.35 | 15.53 | 140300.0 | 15.53 |
| 2020-06-03 | 16.0 | 15.2 | 15.51 | 15.43 | 121300.0 | 15.43 |
| 2020-06-02 | 15.68 | 14.72 | 15.59 | 15.48 | 121000.0 | 15.48 |
| 2020-06-01 | 15.7 | 14.52 | 14.69 | 15.34 | 138200.0 | 15.34 |
| 2020-05-29 | 14.64 | 13.33 | 13.79 | 14.42 | 150500.0 | 14.42 |
| 2020-05-28 | 14.49 | 13.15 | 13.51 | 13.97 | 191300.0 | 13.97 |
| 2020-05-27 | 13.63 | 12.78 | 13.19 | 13.29 | 107100.0 | 13.29 |
| 2020-05-26 | 14.1 | 13.0 | 14.0 | 13.0 | 150100.0 | 13.0 |
| 2020-05-22 | 13.73 | 12.29 | 13.41 | 13.26 | 189500.0 | 13.26 |
| 2020-05-21 | 13.84 | 12.3 | 12.3 | 13.3 | 202300.0 | 13.3 |
| 2020-05-20 | 12.49 | 11.56 | 12.02 | 12.24 | 391700.0 | 12.24 |
| 2020-05-19 | 13.25 | 12.01 | 13.03 | 12.18 | 266100.0 | 12.18 |
| 2020-05-18 | 14.23 | 12.28 | 13.71 | 13.18 | 377500.0 | 13.18 |
| 2020-05-15 | 14.69 | 13.52 | 14.27 | 13.66 | 133900.0 | 13.66 |
| 2020-05-14 | 14.74 | 13.5 | 14.26 | 14.17 | 277100.0 | 14.17 |
| 2020-05-13 | 16.5 | 14.0 | 16.1 | 14.91 | 612800.0 | 14.91 |
| 2020-05-12 | 18.7 | 15.75 | 17.8 | 15.95 | 689300.0 | 15.95 |
| 2020-05-11 | 19.73 | 16.14 | 19.73 | 17.28 | 808500.0 | 17.28 |
| 2020-05-08 | 16.37 | 14.34 | 14.85 | 15.51 | 580800.0 | 15.51 |
| 2020-05-07 | 14.84 | 14.0 | 14.26 | 14.58 | 228000.0 | 14.58 |
| 2020-05-06 | 14.78 | 13.5 | 14.37 | 13.97 | 211400.0 | 13.97 |
| 2020-05-05 | 14.8 | 14.11 | 14.45 | 14.27 | 252100.0 | 14.27 |
| 2020-05-04 | 14.59 | 13.5 | 13.61 | 13.93 | 242700.0 | 13.93 |
| 2020-05-01 | 13.7 | 12.5 | 13.48 | 13.35 | 116800.0 | 13.35 |
| 2020-04-30 | 15.0 | 13.8 | 14.97 | 13.99 | 196600.0 | 13.99 |
| 2020-04-29 | 14.1 | 13.43 | 13.97 | 14.0 | 156000.0 | 14.0 |
| 2020-04-28 | 13.78 | 13.35 | 13.5 | 13.42 | 120200.0 | 13.42 |
| 2020-04-27 | 13.55 | 12.45 | 12.45 | 13.28 | 88600.0 | 13.28 |
| 2020-04-24 | 13.2 | 12.45 | 12.96 | 12.45 | 63000.0 | 12.45 |
| 2020-04-23 | 13.46 | 12.5 | 13.07 | 12.67 | 74500.0 | 12.67 |
| 2020-04-22 | 12.97 | 12.2 | 12.2 | 12.75 | 66400.0 | 12.75 |
| 2020-04-21 | 12.66 | 11.27 | 12.0 | 12.2 | 137500.0 | 12.2 |
| 2020-04-20 | 14.07 | 11.32 | 14.05 | 12.19 | 337700.0 | 12.19 |
| 2020-04-17 | 14.25 | 12.97 | 13.6 | 14.07 | 188800.0 | 14.07 |
| 2020-04-16 | 14.0 | 12.4 | 13.21 | 12.96 | 199600.0 | 12.96 |
| 2020-04-15 | 13.52 | 12.44 | 12.75 | 13.01 | 131400.0 | 13.01 |
| 2020-04-14 | 13.8 | 12.3 | 13.05 | 12.98 | 318500.0 | 12.98 |
| 2020-04-13 | 13.35 | 12.1 | 12.45 | 12.8 | 325700.0 | 12.8 |
| 2020-04-09 | 12.4 | 11.65 | 12.15 | 12.25 | 130400.0 | 12.25 |
| 2020-04-08 | 12.25 | 10.64 | 10.64 | 12.15 | 215400.0 | 12.15 |
| 2020-04-07 | 11.5 | 10.55 | 11.44 | 10.6 | 148700.0 | 10.6 |
| 2020-04-06 | 10.98 | 10.43 | 10.77 | 10.94 | 46500.0 | 10.94 |
| 2020-04-03 | 10.85 | 10.12 | 10.85 | 10.35 | 31400.0 | 10.35 |
| 2020-04-02 | 11.0 | 10.0 | 10.21 | 10.59 | 56200.0 | 10.59 |
| 2020-04-01 | 11.18 | 9.8 | 11.0 | 10.27 | 107600.0 | 10.27 |
| 2020-03-31 | 11.52 | 10.8 | 11.18 | 11.24 | 65100.0 | 11.24 |
| 2020-03-30 | 12.84 | 10.57 | 12.76 | 11.28 | 115600.0 | 11.28 |
| 2020-03-27 | 12.03 | 11.38 | 12.0 | 12.03 | 104100.0 | 12.03 |
| 2020-03-26 | 13.5 | 11.02 | 12.59 | 12.1 | 265800.0 | 12.1 |
| 2020-03-25 | 13.0 | 9.37 | 9.56 | 12.2 | 471700.0 | 12.2 |
| 2020-03-24 | 9.4 | 8.77 | 9.24 | 9.37 | 67200.0 | 9.37 |
| 2020-03-23 | 8.77 | 8.03 | 8.17 | 8.75 | 57000.0 | 8.75 |
| 2020-03-20 | 8.53 | 8.0 | 8.29 | 8.01 | 51700.0 | 8.01 |
| 2020-03-19 | 8.3 | 6.92 | 6.92 | 8.0 | 48600.0 | 8.0 |
| 2020-03-18 | 8.3 | 6.95 | 7.71 | 7.0 | 55800.0 | 7.0 |
| 2020-03-17 | 8.4 | 7.3 | 7.92 | 8.06 | 67000.0 | 8.06 |
| 2020-03-16 | 8.92 | 7.78 | 8.92 | 7.96 | 87000.0 | 7.96 |
| 2020-03-13 | 9.45 | 8.36 | 8.7 | 9.19 | 89200.0 | 9.19 |
| 2020-03-12 | 8.76 | 8.0 | 8.76 | 8.33 | 57400.0 | 8.33 |
| 2020-03-11 | 9.88 | 9.01 | 9.87 | 9.29 | 77300.0 | 9.29 |
| 2020-03-10 | 10.32 | 9.4 | 10.01 | 9.99 | 84700.0 | 9.99 |
| 2020-03-09 | 11.36 | 9.1 | 10.86 | 9.86 | 77600.0 | 9.86 |
| 2020-03-06 | 11.95 | 11.14 | 11.65 | 11.66 | 92600.0 | 11.66 |
| 2020-03-05 | 12.4 | 11.12 | 11.75 | 11.99 | 151300.0 | 11.99 |
| 2020-03-04 | 12.25 | 11.67 | 12.0 | 12.17 | 67300.0 | 12.17 |
| 2020-03-03 | 11.97 | 11.0 | 11.35 | 11.49 | 129100.0 | 11.49 |
| 2020-03-02 | 11.1 | 10.0 | 10.27 | 10.96 | 144500.0 | 10.96 |
| 2020-02-28 | 10.74 | 9.1 | 10.51 | 10.29 | 217200.0 | 10.29 |
| 2020-02-27 | 11.68 | 10.85 | 11.51 | 10.94 | 146400.0 | 10.94 |
| 2020-02-26 | 13.6 | 11.6 | 12.9 | 11.66 | 207800.0 | 11.66 |
| 2020-02-25 | 13.3 | 12.45 | 12.76 | 12.93 | 171700.0 | 12.93 |
| 2020-02-24 | 12.74 | 11.89 | 12.3 | 12.6 | 182600.0 | 12.6 |
| 2020-02-21 | 12.74 | 11.75 | 12.7 | 12.48 | 163700.0 | 12.48 |
| 2020-02-20 | 12.76 | 11.8 | 12.48 | 12.05 | 385000.0 | 12.05 |
| 2020-02-19 | 12.5 | 10.5 | 10.89 | 12.04 | 629700.0 | 12.04 |
| 2020-02-18 | 11.34 | 10.06 | 10.8 | 10.42 | 145500.0 | 10.42 |