| 名前 | Eastern Company (The) Common Stock |
| ティッカー | EML |
| 国 | United States |
| 上場年 | nan |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 26.67 | 25.91 | 26.23 | 25.91 | 6600.0 | 25.91 |
| 2021-02-12 | 27.12 | 26.19 | 26.93 | 26.3 | 8300.0 | 26.3 |
| 2021-02-11 | 27.77 | 26.76 | 27.24 | 27.0 | 9000.0 | 27.0 |
| 2021-02-10 | 27.6 | 26.51 | 26.75 | 27.33 | 18200.0 | 27.33 |
| 2021-02-09 | 26.95 | 26.43 | 26.95 | 26.43 | 6300.0 | 26.43 |
| 2021-02-08 | 26.98 | 24.75 | 24.75 | 26.96 | 45000.0 | 26.96 |
| 2021-02-05 | 25.28 | 24.38 | 25.28 | 24.43 | 12000.0 | 24.43 |
| 2021-02-04 | 25.44 | 24.36 | 24.53 | 25.25 | 14200.0 | 25.25 |
| 2021-02-03 | 24.5 | 23.96 | 24.0 | 24.28 | 9200.0 | 24.28 |
| 2021-02-02 | 24.89 | 23.95 | 24.52 | 23.95 | 9500.0 | 23.95 |
| 2021-02-01 | 23.91 | 22.73 | 23.19 | 23.6 | 21200.0 | 23.6 |
| 2021-01-29 | 23.72 | 22.74 | 23.69 | 23.54 | 11200.0 | 23.54 |
| 2021-01-28 | 24.09 | 23.61 | 23.91 | 23.61 | 7600.0 | 23.61 |
| 2021-01-27 | 24.23 | 23.06 | 24.03 | 23.52 | 19100.0 | 23.52 |
| 2021-01-26 | 25.06 | 24.03 | 24.71 | 24.03 | 9200.0 | 24.03 |
| 2021-01-25 | 25.13 | 24.26 | 25.13 | 24.6 | 15000.0 | 24.6 |
| 2021-01-22 | 25.5 | 24.03 | 24.07 | 25.5 | 18400.0 | 25.5 |
| 2021-01-21 | 25.65 | 24.53 | 24.99 | 24.55 | 22100.0 | 24.55 |
| 2021-01-20 | 25.6 | 24.78 | 25.01 | 25.02 | 12400.0 | 25.02 |
| 2021-01-19 | 25.64 | 24.91 | 25.08 | 24.91 | 11100.0 | 24.91 |
| 2021-01-15 | 25.62 | 25.0 | 25.35 | 25.05 | 7400.0 | 25.05 |
| 2021-01-14 | 26.11 | 24.97 | 25.61 | 25.63 | 11500.0 | 25.63 |
| 2021-01-13 | 26.33 | 24.03 | 24.03 | 24.97 | 21000.0 | 24.97 |
| 2021-01-12 | 24.24 | 23.34 | 23.51 | 24.01 | 13000.0 | 24.01 |
| 2021-01-11 | 23.87 | 23.13 | 23.62 | 23.61 | 9800.0 | 23.61 |
| 2021-01-08 | 24.37 | 23.1 | 24.11 | 23.87 | 21900.0 | 23.87 |
| 2021-01-07 | 24.58 | 23.63 | 24.18 | 24.0 | 17700.0 | 24.0 |
| 2021-01-06 | 24.69 | 23.26 | 23.97 | 24.15 | 14800.0 | 24.15 |
| 2021-01-05 | 23.7 | 22.8 | 22.8 | 23.34 | 12500.0 | 23.34 |
| 2021-01-04 | 24.1 | 22.23 | 24.1 | 22.91 | 12800.0 | 22.91 |
| 2020-12-31 | 25.52 | 23.83 | 25.1 | 24.1 | 30600.0 | 24.1 |
| 2020-12-30 | 25.0 | 24.6 | 24.6 | 25.0 | 4600.0 | 25.0 |
| 2020-12-29 | 24.8 | 24.1 | 24.8 | 24.73 | 8400.0 | 24.73 |
| 2020-12-28 | 24.99 | 24.55 | 24.56 | 24.55 | 5800.0 | 24.55 |
| 2020-12-24 | 24.71 | 24.55 | 24.55 | 24.55 | 1400.0 | 24.55 |
| 2020-12-23 | 24.83 | 24.47 | 24.59 | 24.79 | 4700.0 | 24.79 |
| 2020-12-22 | 24.74 | 24.16 | 24.39 | 24.35 | 7300.0 | 24.35 |
| 2020-12-21 | 25.44 | 24.7 | 25.0 | 24.87 | 11700.0 | 24.87 |
| 2020-12-18 | 25.9 | 25.0 | 25.7 | 25.16 | 43000.0 | 25.16 |
| 2020-12-17 | 25.5 | 25.04 | 25.12 | 25.47 | 7300.0 | 25.47 |
| 2020-12-16 | 25.71 | 24.93 | 25.15 | 25.07 | 12800.0 | 25.07 |
| 2020-12-15 | 25.91 | 24.78 | 24.78 | 25.19 | 14100.0 | 25.19 |
| 2020-12-14 | 25.0 | 23.99 | 23.99 | 24.48 | 12100.0 | 24.48 |
| 2020-12-11 | 23.98 | 23.07 | 23.07 | 23.95 | 7300.0 | 23.95 |
| 2020-12-10 | 23.36 | 22.67 | 22.67 | 23.11 | 7700.0 | 23.11 |
| 2020-12-09 | 23.75 | 22.81 | 23.22 | 23.04 | 20000.0 | 23.04 |
| 2020-12-08 | 23.42 | 22.31 | 23.32 | 23.3 | 13100.0 | 23.3 |
| 2020-12-07 | 24.29 | 21.86 | 22.45 | 23.03 | 24900.0 | 23.03 |
| 2020-12-04 | 22.75 | 21.68 | 21.68 | 22.32 | 14900.0 | 22.32 |
| 2020-12-03 | 21.63 | 21.19 | 21.38 | 21.39 | 15300.0 | 21.39 |
| 2020-12-02 | 22.07 | 21.11 | 21.11 | 21.25 | 13000.0 | 21.25 |
| 2020-12-01 | 22.51 | 21.26 | 22.51 | 21.26 | 18500.0 | 21.26 |
| 2020-11-30 | 22.87 | 22.1 | 22.4 | 22.1 | 13700.0 | 22.1 |
| 2020-11-27 | 22.56 | 22.26 | 22.39 | 22.5 | 4600.0 | 22.5 |
| 2020-11-25 | 22.6 | 22.35 | 22.5 | 22.47 | 8400.0 | 22.47 |
| 2020-11-24 | 22.88 | 21.76 | 22.62 | 22.55 | 19100.0 | 22.55 |
| 2020-11-23 | 22.68 | 21.6 | 22.09 | 22.28 | 11500.0 | 22.28 |
| 2020-11-20 | 22.35 | 21.54 | 22.23 | 21.54 | 13200.0 | 21.54 |
| 2020-11-19 | 22.68 | 21.76 | 22.51 | 22.68 | 10500.0 | 22.68 |
| 2020-11-18 | 22.71 | 22.25 | 22.67 | 22.25 | 6300.0 | 22.25 |
| 2020-11-17 | 23.11 | 22.25 | 22.58 | 22.25 | 12100.0 | 22.25 |
| 2020-11-16 | 22.94 | 22.05 | 22.17 | 22.69 | 9800.0 | 22.58 |
| 2020-11-13 | 21.75 | 21.36 | 21.36 | 21.75 | 2900.0 | 21.64 |
| 2020-11-12 | 22.11 | 21.0 | 22.11 | 21.01 | 11100.0 | 20.91 |
| 2020-11-11 | 23.11 | 22.1 | 23.11 | 22.21 | 7900.0 | 22.1 |
| 2020-11-10 | 24.2 | 22.85 | 23.07 | 23.6 | 9800.0 | 23.49 |
| 2020-11-09 | 24.6 | 22.26 | 22.99 | 22.59 | 22300.0 | 22.48 |
| 2020-11-06 | 22.5 | 21.53 | 22.0 | 21.61 | 8600.0 | 21.51 |
| 2020-11-05 | 22.81 | 21.71 | 22.19 | 21.99 | 6500.0 | 21.88 |
| 2020-11-04 | 22.24 | 21.59 | 22.0 | 21.83 | 3300.0 | 21.72 |
| 2020-11-03 | 22.5 | 21.35 | 21.43 | 22.48 | 7100.0 | 22.37 |
| 2020-11-02 | 21.25 | 20.69 | 21.24 | 21.25 | 7100.0 | 21.15 |
| 2020-10-30 | 21.72 | 20.47 | 21.36 | 20.47 | 6400.0 | 20.37 |
| 2020-10-29 | 22.21 | 20.37 | 20.91 | 21.78 | 8200.0 | 21.67 |
| 2020-10-28 | 21.42 | 20.25 | 21.18 | 20.91 | 4400.0 | 20.81 |
| 2020-10-27 | 21.59 | 21.35 | 21.55 | 21.35 | 4100.0 | 21.25 |
| 2020-10-26 | 22.27 | 21.75 | 22.0 | 21.85 | 3100.0 | 21.74 |
| 2020-10-23 | 22.95 | 22.13 | 22.6 | 22.13 | 6000.0 | 22.02 |
| 2020-10-22 | 22.96 | 22.0 | 22.0 | 22.35 | 7100.0 | 22.24 |
| 2020-10-21 | 22.24 | 21.5 | 21.78 | 22.24 | 4200.0 | 22.13 |
| 2020-10-20 | 21.8 | 21.32 | 21.5 | 21.8 | 1700.0 | 21.69 |
| 2020-10-19 | 22.2 | 21.2 | 22.2 | 21.2 | 6600.0 | 21.1 |
| 2020-10-16 | 23.54 | 21.73 | 21.73 | 22.14 | 8800.0 | 22.03 |
| 2020-10-15 | 22.0 | 21.3 | 21.3 | 21.95 | 3200.0 | 21.84 |
| 2020-10-14 | 21.65 | 21.16 | 21.55 | 21.16 | 2000.0 | 21.06 |
| 2020-10-13 | 21.58 | 21.21 | 21.58 | 21.21 | 1300.0 | 21.11 |
| 2020-10-12 | 22.14 | 21.09 | 21.43 | 21.67 | 8200.0 | 21.56 |
| 2020-10-09 | 21.95 | 21.56 | 21.68 | 21.56 | 2000.0 | 21.46 |
| 2020-10-08 | 21.89 | 21.42 | 21.89 | 21.42 | 2900.0 | 21.32 |
| 2020-10-07 | 22.09 | 21.14 | 22.09 | 21.85 | 4100.0 | 21.74 |
| 2020-10-06 | 21.2 | 20.89 | 21.12 | 21.17 | 4700.0 | 21.07 |
| 2020-10-05 | 21.1 | 20.3 | 20.3 | 21.1 | 4500.0 | 21.0 |
| 2020-10-02 | 20.79 | 19.44 | 19.44 | 19.86 | 4100.0 | 19.76 |
| 2020-10-01 | 19.67 | 19.26 | 19.34 | 19.36 | 8800.0 | 19.27 |
| 2020-09-30 | 19.95 | 19.52 | 19.95 | 19.52 | 1600.0 | 19.43 |
| 2020-09-29 | 20.0 | 19.51 | 20.0 | 19.87 | 3200.0 | 19.77 |
| 2020-09-28 | 19.99 | 19.58 | 19.78 | 19.6 | 3600.0 | 19.5 |
| 2020-09-25 | 20.45 | 19.5 | 20.45 | 19.51 | 5100.0 | 19.42 |
| 2020-09-24 | 20.67 | 20.2 | 20.67 | 20.2 | 2200.0 | 20.1 |
| 2020-09-23 | 21.0 | 20.69 | 20.7 | 20.77 | 9900.0 | 20.67 |
| 2020-09-22 | 20.89 | 20.5 | 20.8 | 20.89 | 8000.0 | 20.79 |
| 2020-09-21 | 20.52 | 19.83 | 20.52 | 20.5 | 11700.0 | 20.4 |
| 2020-09-18 | 22.35 | 20.62 | 22.35 | 20.71 | 23300.0 | 20.61 |
| 2020-09-17 | 22.25 | 21.84 | 21.84 | 21.99 | 1700.0 | 21.88 |
| 2020-09-16 | 22.83 | 21.61 | 22.31 | 21.61 | 7400.0 | 21.51 |
| 2020-09-15 | 22.5 | 21.71 | 21.71 | 22.33 | 6300.0 | 22.22 |
| 2020-09-14 | 21.96 | 20.55 | 21.38 | 21.6 | 6200.0 | 21.5 |
| 2020-09-11 | 21.57 | 20.5 | 20.87 | 21.35 | 6300.0 | 21.25 |
| 2020-09-10 | 22.04 | 20.3 | 21.24 | 20.58 | 6100.0 | 20.48 |
| 2020-09-09 | 21.86 | 20.98 | 21.49 | 21.24 | 11700.0 | 21.14 |
| 2020-09-08 | 21.74 | 21.0 | 21.08 | 21.0 | 10700.0 | 20.9 |
| 2020-09-04 | 21.8 | 21.2 | 21.79 | 21.8 | 7400.0 | 21.69 |
| 2020-09-03 | 22.44 | 21.14 | 22.26 | 21.66 | 11700.0 | 21.55 |
| 2020-09-02 | 22.74 | 22.0 | 22.51 | 22.26 | 9600.0 | 22.15 |
| 2020-09-01 | 23.69 | 22.0 | 22.0 | 22.58 | 9400.0 | 22.47 |
| 2020-08-31 | 22.5 | 21.9 | 22.5 | 21.9 | 7700.0 | 21.79 |
| 2020-08-28 | 22.35 | 21.2 | 21.41 | 22.35 | 14100.0 | 22.24 |
| 2020-08-27 | 21.48 | 21.1 | 21.1 | 21.48 | 4900.0 | 21.38 |
| 2020-08-26 | 21.21 | 20.7 | 20.93 | 21.03 | 9400.0 | 20.93 |
| 2020-08-25 | 21.78 | 20.42 | 21.3 | 20.95 | 14800.0 | 20.85 |
| 2020-08-24 | 21.34 | 20.92 | 21.25 | 21.0 | 12400.0 | 20.9 |
| 2020-08-21 | 21.15 | 20.12 | 20.16 | 20.88 | 25100.0 | 20.78 |
| 2020-08-20 | 20.31 | 19.6 | 19.6 | 20.08 | 11000.0 | 19.98 |
| 2020-08-19 | 19.99 | 18.3 | 19.65 | 19.81 | 14000.0 | 19.71 |
| 2020-08-18 | 20.09 | 19.26 | 20.09 | 19.26 | 4100.0 | 19.17 |
| 2020-08-17 | 20.17 | 19.86 | 19.86 | 19.99 | 4500.0 | 19.89 |
| 2020-08-14 | 20.0 | 19.6 | 19.82 | 20.0 | 5900.0 | 19.9 |
| 2020-08-13 | 19.95 | 19.54 | 19.95 | 19.75 | 8000.0 | 19.65 |
| 2020-08-12 | 20.15 | 19.65 | 19.65 | 20.15 | 11200.0 | 19.94 |
| 2020-08-11 | 20.0 | 19.45 | 20.0 | 19.61 | 12400.0 | 19.41 |
| 2020-08-10 | 20.0 | 19.46 | 19.46 | 19.87 | 10200.0 | 19.67 |
| 2020-08-07 | 19.5 | 18.18 | 18.28 | 19.4 | 22900.0 | 19.2 |
| 2020-08-06 | 18.22 | 17.27 | 17.52 | 18.2 | 11100.0 | 18.01 |
| 2020-08-05 | 17.7 | 17.31 | 17.46 | 17.7 | 5300.0 | 17.52 |
| 2020-08-04 | 17.45 | 16.73 | 16.73 | 17.38 | 7500.0 | 17.2 |
| 2020-08-03 | 16.9 | 16.31 | 16.31 | 16.8 | 8200.0 | 16.63 |
| 2020-07-31 | 17.48 | 16.15 | 17.48 | 16.31 | 13600.0 | 16.14 |
| 2020-07-30 | 17.12 | 16.48 | 17.12 | 16.48 | 5000.0 | 16.31 |
| 2020-07-29 | 17.5 | 16.7 | 16.78 | 17.02 | 7600.0 | 16.85 |
| 2020-07-28 | 16.86 | 16.22 | 16.72 | 16.76 | 8500.0 | 16.59 |
| 2020-07-27 | 16.9 | 15.75 | 16.12 | 16.9 | 11700.0 | 16.73 |
| 2020-07-24 | 16.89 | 15.78 | 16.89 | 16.04 | 53800.0 | 15.88 |
| 2020-07-23 | 17.5 | 16.75 | 17.06 | 17.0 | 5900.0 | 16.83 |
| 2020-07-22 | 17.95 | 17.02 | 17.95 | 17.24 | 7200.0 | 17.06 |
| 2020-07-21 | 17.99 | 17.5 | 17.5 | 17.99 | 8600.0 | 17.81 |
| 2020-07-20 | 17.46 | 16.65 | 16.99 | 17.46 | 7900.0 | 17.28 |
| 2020-07-17 | 17.98 | 16.04 | 17.03 | 16.18 | 14800.0 | 16.01 |
| 2020-07-16 | 17.58 | 16.94 | 17.58 | 16.99 | 16700.0 | 16.82 |
| 2020-07-15 | 18.68 | 16.99 | 17.18 | 17.77 | 22400.0 | 17.59 |
| 2020-07-14 | 17.1 | 16.2 | 16.63 | 16.76 | 11100.0 | 16.59 |
| 2020-07-13 | 17.86 | 16.7 | 17.86 | 16.82 | 12900.0 | 16.65 |
| 2020-07-10 | 17.79 | 16.19 | 16.19 | 17.79 | 4700.0 | 17.61 |
| 2020-07-09 | 16.95 | 16.16 | 16.95 | 16.64 | 15100.0 | 16.47 |
| 2020-07-08 | 18.02 | 16.82 | 18.02 | 16.91 | 12900.0 | 16.74 |
| 2020-07-07 | 18.46 | 16.81 | 18.25 | 16.82 | 16000.0 | 16.65 |
| 2020-07-06 | 18.72 | 18.24 | 18.72 | 18.25 | 5600.0 | 18.06 |
| 2020-07-02 | 18.61 | 17.95 | 18.19 | 18.2 | 16800.0 | 18.01 |
| 2020-07-01 | 18.58 | 17.66 | 18.07 | 18.19 | 9000.0 | 18.0 |
| 2020-06-30 | 18.52 | 17.6 | 18.52 | 17.87 | 13300.0 | 17.69 |
| 2020-06-29 | 19.93 | 18.12 | 18.12 | 18.76 | 13600.0 | 18.57 |
| 2020-06-26 | 18.55 | 17.35 | 17.54 | 17.8 | 27000.0 | 17.62 |
| 2020-06-25 | 18.06 | 16.64 | 16.69 | 18.06 | 9200.0 | 17.87 |
| 2020-06-24 | 17.45 | 16.64 | 17.25 | 16.82 | 21000.0 | 16.65 |
| 2020-06-23 | 18.0 | 17.26 | 18.0 | 17.26 | 10000.0 | 17.08 |
| 2020-06-22 | 17.91 | 17.4 | 17.4 | 17.62 | 7100.0 | 17.44 |
| 2020-06-19 | 18.1 | 17.32 | 17.92 | 17.45 | 20400.0 | 17.27 |
| 2020-06-18 | 18.11 | 17.45 | 17.49 | 17.66 | 7000.0 | 17.48 |
| 2020-06-17 | 19.32 | 17.37 | 19.26 | 17.37 | 4500.0 | 17.19 |
| 2020-06-16 | 19.4 | 18.86 | 19.17 | 19.09 | 5700.0 | 18.89 |
| 2020-06-15 | 18.29 | 17.62 | 17.62 | 18.29 | 11400.0 | 18.1 |
| 2020-06-12 | 18.37 | 18.0 | 18.03 | 18.03 | 10800.0 | 17.84 |
| 2020-06-11 | 18.53 | 17.06 | 18.53 | 17.06 | 15400.0 | 16.88 |
| 2020-06-10 | 20.41 | 19.06 | 20.4 | 19.1 | 15300.0 | 18.9 |
| 2020-06-09 | 20.3 | 19.32 | 19.72 | 20.24 | 11400.0 | 20.03 |
| 2020-06-08 | 20.59 | 19.97 | 20.59 | 20.13 | 19600.0 | 19.92 |
| 2020-06-05 | 21.0 | 19.65 | 20.18 | 20.03 | 19900.0 | 19.82 |
| 2020-06-04 | 19.47 | 18.88 | 18.88 | 19.38 | 12300.0 | 19.18 |
| 2020-06-03 | 19.5 | 18.54 | 18.72 | 18.85 | 11600.0 | 18.66 |
| 2020-06-02 | 18.53 | 18.1 | 18.47 | 18.13 | 7900.0 | 17.94 |
| 2020-06-01 | 19.91 | 18.1 | 18.86 | 18.1 | 9900.0 | 17.91 |
| 2020-05-29 | 19.5 | 18.64 | 19.15 | 18.71 | 3400.0 | 18.52 |
| 2020-05-28 | 20.2 | 19.1 | 20.2 | 19.1 | 5600.0 | 18.9 |
| 2020-05-27 | 20.0 | 18.92 | 19.45 | 19.71 | 10600.0 | 19.51 |
| 2020-05-26 | 19.4 | 17.06 | 18.96 | 18.92 | 5200.0 | 18.73 |
| 2020-05-22 | 18.45 | 17.97 | 18.44 | 18.4 | 3200.0 | 18.21 |
| 2020-05-21 | 18.73 | 17.76 | 18.51 | 18.19 | 10900.0 | 18.0 |
| 2020-05-20 | 19.0 | 17.15 | 17.15 | 18.53 | 15900.0 | 18.34 |
| 2020-05-19 | 18.1 | 17.0 | 17.79 | 17.09 | 5700.0 | 16.91 |
| 2020-05-18 | 18.1 | 17.56 | 17.66 | 18.02 | 11900.0 | 17.83 |
| 2020-05-15 | 16.61 | 16.03 | 16.11 | 16.61 | 8600.0 | 16.44 |
| 2020-05-14 | 16.1 | 15.28 | 15.32 | 16.1 | 6600.0 | 15.93 |
| 2020-05-13 | 16.52 | 15.5 | 16.52 | 15.93 | 14200.0 | 15.66 |
| 2020-05-12 | 17.62 | 16.53 | 17.49 | 16.53 | 17200.0 | 16.25 |
| 2020-05-11 | 17.9 | 17.05 | 17.75 | 17.05 | 18400.0 | 16.76 |
| 2020-05-08 | 18.49 | 17.53 | 17.94 | 17.75 | 13900.0 | 17.45 |
| 2020-05-07 | 18.1 | 17.2 | 18.0 | 17.74 | 20700.0 | 17.44 |
| 2020-05-06 | 18.2 | 17.31 | 18.2 | 17.5 | 24800.0 | 17.2 |
| 2020-05-05 | 18.77 | 18.01 | 18.77 | 18.08 | 22400.0 | 17.77 |
| 2020-05-04 | 19.24 | 18.26 | 19.24 | 18.31 | 6700.0 | 18.0 |
| 2020-05-01 | 18.84 | 17.76 | 17.76 | 18.84 | 10700.0 | 18.52 |
| 2020-04-30 | 19.67 | 18.0 | 19.67 | 18.0 | 11300.0 | 17.69 |
| 2020-04-29 | 21.0 | 20.15 | 20.43 | 20.2 | 12800.0 | 19.85 |
| 2020-04-28 | 20.56 | 19.44 | 19.81 | 19.44 | 9300.0 | 19.11 |
| 2020-04-27 | 19.59 | 18.95 | 19.5 | 19.14 | 11300.0 | 18.81 |
| 2020-04-24 | 19.38 | 18.79 | 18.79 | 19.38 | 2300.0 | 19.05 |
| 2020-04-23 | 19.4 | 18.0 | 19.4 | 18.72 | 5500.0 | 18.4 |
| 2020-04-22 | 19.38 | 18.0 | 18.0 | 19.23 | 4100.0 | 18.9 |
| 2020-04-21 | 18.25 | 17.31 | 17.31 | 17.66 | 3500.0 | 17.36 |
| 2020-04-20 | 19.71 | 18.15 | 18.78 | 18.18 | 8900.0 | 17.87 |
| 2020-04-17 | 19.95 | 18.04 | 18.04 | 18.8 | 16800.0 | 18.48 |
| 2020-04-16 | 19.68 | 17.11 | 18.91 | 17.75 | 19000.0 | 17.45 |
| 2020-04-15 | 20.4 | 18.49 | 20.0 | 18.71 | 8500.0 | 18.39 |
| 2020-04-14 | 20.58 | 20.08 | 20.38 | 20.09 | 7800.0 | 19.75 |
| 2020-04-13 | 20.31 | 18.65 | 19.8 | 19.83 | 8400.0 | 19.49 |
| 2020-04-09 | 19.88 | 17.73 | 17.75 | 19.88 | 20500.0 | 19.54 |
| 2020-04-08 | 18.28 | 17.11 | 17.68 | 17.65 | 30600.0 | 17.35 |
| 2020-04-07 | 19.97 | 17.72 | 19.92 | 18.02 | 9000.0 | 17.71 |
| 2020-04-06 | 18.77 | 17.03 | 18.1 | 18.77 | 10900.0 | 18.45 |
| 2020-04-03 | 18.48 | 16.75 | 18.48 | 16.75 | 31000.0 | 16.46 |
| 2020-04-02 | 18.09 | 17.4 | 17.43 | 18.09 | 13800.0 | 17.78 |
| 2020-04-01 | 19.54 | 17.63 | 18.2 | 17.63 | 30100.0 | 17.33 |
| 2020-03-31 | 19.66 | 18.32 | 19.53 | 19.5 | 10500.0 | 19.17 |
| 2020-03-30 | 20.7 | 18.41 | 18.41 | 20.47 | 12900.0 | 20.12 |
| 2020-03-27 | 21.12 | 20.02 | 21.04 | 20.21 | 4700.0 | 19.86 |
| 2020-03-26 | 23.0 | 20.88 | 21.6 | 23.0 | 19300.0 | 22.61 |
| 2020-03-25 | 22.98 | 20.95 | 22.0 | 21.98 | 10000.0 | 21.6 |
| 2020-03-24 | 21.52 | 19.24 | 20.5 | 21.52 | 13100.0 | 21.15 |
| 2020-03-23 | 19.56 | 17.2 | 19.21 | 18.65 | 11800.0 | 18.33 |
| 2020-03-20 | 20.5 | 19.0 | 20.4 | 19.1 | 14300.0 | 18.77 |
| 2020-03-19 | 21.91 | 18.75 | 20.53 | 21.08 | 26800.0 | 20.72 |
| 2020-03-18 | 22.89 | 20.54 | 20.54 | 21.01 | 6000.0 | 20.65 |
| 2020-03-17 | 23.16 | 21.45 | 21.45 | 23.0 | 17500.0 | 22.61 |
| 2020-03-16 | 24.95 | 20.21 | 23.55 | 21.06 | 19400.0 | 20.7 |
| 2020-03-13 | 26.4 | 21.62 | 21.62 | 25.57 | 9200.0 | 25.13 |
| 2020-03-12 | 23.99 | 21.31 | 23.95 | 21.45 | 10900.0 | 21.08 |
| 2020-03-11 | 25.87 | 23.27 | 25.85 | 25.26 | 12600.0 | 24.83 |
| 2020-03-10 | 27.33 | 21.02 | 23.66 | 26.93 | 22800.0 | 26.47 |
| 2020-03-09 | 25.9 | 22.88 | 25.0 | 23.23 | 14900.0 | 22.83 |
| 2020-03-06 | 26.98 | 20.4 | 20.4 | 26.0 | 8100.0 | 25.56 |
| 2020-03-05 | 24.9 | 24.5 | 24.84 | 24.88 | 4000.0 | 24.45 |
| 2020-03-04 | 25.88 | 24.52 | 24.97 | 25.35 | 14700.0 | 24.92 |
| 2020-03-03 | 26.5 | 24.13 | 25.7 | 24.43 | 12400.0 | 24.01 |
| 2020-03-02 | 26.14 | 24.34 | 25.64 | 25.48 | 9000.0 | 25.04 |
| 2020-02-28 | 25.69 | 24.72 | 24.72 | 25.47 | 8700.0 | 25.03 |
| 2020-02-27 | 26.02 | 24.25 | 25.44 | 25.2 | 13700.0 | 24.66 |
| 2020-02-26 | 26.24 | 24.4 | 25.49 | 26.1 | 13700.0 | 25.54 |
| 2020-02-25 | 28.56 | 24.71 | 27.35 | 24.71 | 5800.0 | 24.18 |
| 2020-02-24 | 27.5 | 27.02 | 27.02 | 27.28 | 6700.0 | 26.7 |
| 2020-02-21 | 28.04 | 27.64 | 27.72 | 27.75 | 5400.0 | 27.16 |
| 2020-02-20 | 28.09 | 27.52 | 27.8 | 27.64 | 2800.0 | 27.05 |
| 2020-02-19 | 28.25 | 28.09 | 28.1 | 28.09 | 2500.0 | 27.49 |
| 2020-02-18 | 28.52 | 27.92 | 28.25 | 28.09 | 5400.0 | 27.49 |