| 名前 | Enova International Inc. Common Stock |
| ティッカー | ENVA |
| 国 | United States |
| 上場年 | 2014.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 29.42 | 28.38 | 28.46 | 29.4 | 508300.0 | 29.4 |
| 2021-02-12 | 29.57 | 28.43 | 28.93 | 28.5 | 528600.0 | 28.5 |
| 2021-02-11 | 28.86 | 28.02 | 28.25 | 28.8 | 353900.0 | 28.8 |
| 2021-02-10 | 29.0 | 28.01 | 28.91 | 28.07 | 324800.0 | 28.07 |
| 2021-02-09 | 29.35 | 28.25 | 28.25 | 28.84 | 629700.0 | 28.84 |
| 2021-02-08 | 29.08 | 28.03 | 28.37 | 28.42 | 439800.0 | 28.42 |
| 2021-02-05 | 28.8 | 26.25 | 26.5 | 27.94 | 970700.0 | 27.94 |
| 2021-02-04 | 25.9 | 23.88 | 24.0 | 25.61 | 737700.0 | 25.61 |
| 2021-02-03 | 24.09 | 23.15 | 23.4 | 24.01 | 256400.0 | 24.01 |
| 2021-02-02 | 23.85 | 23.0 | 23.17 | 23.56 | 300600.0 | 23.56 |
| 2021-02-01 | 23.29 | 22.01 | 23.06 | 22.87 | 447000.0 | 22.87 |
| 2021-01-29 | 24.08 | 22.55 | 23.71 | 22.6 | 452500.0 | 22.6 |
| 2021-01-28 | 23.98 | 22.84 | 22.97 | 23.71 | 328300.0 | 23.71 |
| 2021-01-27 | 23.25 | 22.33 | 22.89 | 22.67 | 354200.0 | 22.67 |
| 2021-01-26 | 24.12 | 23.07 | 23.93 | 23.51 | 298500.0 | 23.51 |
| 2021-01-25 | 24.56 | 23.5 | 24.4 | 23.66 | 490700.0 | 23.66 |
| 2021-01-22 | 24.63 | 23.53 | 24.18 | 24.38 | 428200.0 | 24.38 |
| 2021-01-21 | 25.92 | 24.53 | 25.75 | 24.67 | 371000.0 | 24.67 |
| 2021-01-20 | 26.02 | 25.12 | 25.79 | 25.44 | 421000.0 | 25.44 |
| 2021-01-19 | 26.98 | 25.62 | 26.77 | 25.73 | 376500.0 | 25.73 |
| 2021-01-15 | 26.76 | 25.58 | 26.14 | 26.37 | 520500.0 | 26.37 |
| 2021-01-14 | 27.72 | 25.27 | 25.39 | 26.65 | 506300.0 | 26.65 |
| 2021-01-13 | 25.78 | 24.9 | 25.72 | 25.03 | 177300.0 | 25.03 |
| 2021-01-12 | 26.22 | 25.58 | 25.75 | 25.62 | 197900.0 | 25.62 |
| 2021-01-11 | 25.58 | 24.95 | 25.01 | 25.56 | 218000.0 | 25.56 |
| 2021-01-08 | 26.72 | 24.9 | 26.59 | 25.37 | 359000.0 | 25.37 |
| 2021-01-07 | 26.92 | 25.81 | 25.93 | 26.38 | 595400.0 | 26.38 |
| 2021-01-06 | 25.48 | 24.12 | 24.15 | 25.32 | 673400.0 | 25.32 |
| 2021-01-05 | 23.91 | 22.94 | 22.94 | 23.56 | 293900.0 | 23.56 |
| 2021-01-04 | 25.24 | 22.77 | 24.94 | 23.06 | 592600.0 | 23.06 |
| 2020-12-31 | 25.03 | 24.12 | 24.37 | 24.77 | 171800.0 | 24.77 |
| 2020-12-30 | 24.61 | 24.11 | 24.43 | 24.38 | 181700.0 | 24.38 |
| 2020-12-29 | 25.88 | 24.38 | 25.88 | 24.52 | 330500.0 | 24.52 |
| 2020-12-28 | 26.83 | 25.46 | 26.09 | 25.88 | 369100.0 | 25.88 |
| 2020-12-24 | 25.85 | 25.2 | 25.79 | 25.78 | 123600.0 | 25.78 |
| 2020-12-23 | 26.48 | 25.23 | 25.23 | 25.74 | 343600.0 | 25.74 |
| 2020-12-22 | 25.14 | 24.15 | 24.15 | 24.96 | 366500.0 | 24.96 |
| 2020-12-21 | 24.4 | 23.5 | 23.75 | 24.14 | 402400.0 | 24.14 |
| 2020-12-18 | 24.62 | 23.85 | 24.0 | 24.05 | 1540600.0 | 24.05 |
| 2020-12-17 | 24.1 | 23.72 | 23.85 | 23.91 | 152800.0 | 23.91 |
| 2020-12-16 | 24.17 | 23.62 | 23.86 | 23.79 | 188400.0 | 23.79 |
| 2020-12-15 | 24.06 | 23.15 | 23.36 | 23.97 | 287200.0 | 23.97 |
| 2020-12-14 | 23.42 | 22.75 | 22.75 | 23.21 | 291500.0 | 23.21 |
| 2020-12-11 | 22.74 | 22.34 | 22.53 | 22.55 | 313700.0 | 22.55 |
| 2020-12-10 | 22.95 | 22.24 | 22.24 | 22.77 | 251800.0 | 22.77 |
| 2020-12-09 | 22.92 | 22.29 | 22.73 | 22.6 | 173200.0 | 22.6 |
| 2020-12-08 | 22.65 | 21.93 | 22.16 | 22.48 | 404100.0 | 22.48 |
| 2020-12-07 | 22.81 | 22.29 | 22.54 | 22.39 | 177900.0 | 22.39 |
| 2020-12-04 | 22.7 | 22.07 | 22.37 | 22.63 | 195600.0 | 22.63 |
| 2020-12-03 | 22.74 | 22.22 | 22.68 | 22.37 | 296900.0 | 22.37 |
| 2020-12-02 | 22.89 | 21.91 | 21.95 | 22.77 | 202000.0 | 22.77 |
| 2020-12-01 | 22.26 | 21.0 | 21.2 | 21.98 | 326700.0 | 21.98 |
| 2020-11-30 | 21.95 | 20.81 | 21.83 | 20.91 | 359800.0 | 20.91 |
| 2020-11-27 | 22.0 | 21.56 | 22.0 | 21.88 | 100500.0 | 21.88 |
| 2020-11-25 | 22.6 | 21.33 | 21.75 | 22.15 | 327800.0 | 22.15 |
| 2020-11-24 | 22.58 | 21.75 | 22.0 | 22.05 | 356900.0 | 22.05 |
| 2020-11-23 | 21.94 | 21.02 | 21.26 | 21.77 | 219900.0 | 21.77 |
| 2020-11-20 | 21.68 | 20.87 | 21.32 | 20.92 | 169400.0 | 20.92 |
| 2020-11-19 | 21.61 | 20.7 | 21.25 | 21.55 | 402800.0 | 21.55 |
| 2020-11-18 | 22.1 | 21.36 | 21.63 | 21.39 | 226200.0 | 21.39 |
| 2020-11-17 | 21.59 | 20.24 | 20.56 | 21.53 | 374600.0 | 21.53 |
| 2020-11-16 | 21.64 | 20.9 | 21.43 | 20.99 | 327700.0 | 20.99 |
| 2020-11-13 | 21.06 | 20.32 | 20.32 | 20.71 | 347200.0 | 20.71 |
| 2020-11-12 | 20.58 | 19.83 | 20.48 | 20.11 | 467200.0 | 20.11 |
| 2020-11-11 | 21.13 | 20.41 | 21.04 | 20.86 | 420500.0 | 20.86 |
| 2020-11-10 | 21.03 | 20.1 | 20.16 | 21.03 | 615900.0 | 21.03 |
| 2020-11-09 | 20.27 | 19.36 | 19.51 | 19.87 | 447800.0 | 19.87 |
| 2020-11-06 | 18.8 | 17.98 | 18.8 | 18.03 | 523800.0 | 18.03 |
| 2020-11-05 | 18.6 | 17.55 | 17.55 | 18.38 | 762500.0 | 18.38 |
| 2020-11-04 | 17.55 | 16.15 | 16.36 | 17.46 | 419900.0 | 17.46 |
| 2020-11-03 | 16.73 | 16.19 | 16.19 | 16.65 | 436900.0 | 16.65 |
| 2020-11-02 | 16.0 | 15.5 | 15.58 | 15.75 | 271600.0 | 15.75 |
| 2020-10-30 | 16.12 | 15.13 | 16.0 | 15.35 | 568400.0 | 15.35 |
| 2020-10-29 | 16.79 | 16.1 | 16.74 | 16.15 | 609800.0 | 16.15 |
| 2020-10-28 | 19.01 | 16.65 | 19.0 | 16.75 | 1445600.0 | 16.75 |
| 2020-10-27 | 18.67 | 16.73 | 16.85 | 18.49 | 870700.0 | 18.49 |
| 2020-10-26 | 17.11 | 16.66 | 17.11 | 16.94 | 191200.0 | 16.94 |
| 2020-10-23 | 17.63 | 17.04 | 17.42 | 17.41 | 259700.0 | 17.41 |
| 2020-10-22 | 17.36 | 16.79 | 17.2 | 17.32 | 202500.0 | 17.32 |
| 2020-10-21 | 17.6 | 17.09 | 17.44 | 17.1 | 258500.0 | 17.1 |
| 2020-10-20 | 17.83 | 17.21 | 17.37 | 17.46 | 391600.0 | 17.46 |
| 2020-10-19 | 17.71 | 17.16 | 17.32 | 17.21 | 306900.0 | 17.21 |
| 2020-10-16 | 17.63 | 17.11 | 17.48 | 17.22 | 495700.0 | 17.22 |
| 2020-10-15 | 17.76 | 17.06 | 17.51 | 17.63 | 520200.0 | 17.63 |
| 2020-10-14 | 18.58 | 17.73 | 18.53 | 17.76 | 454400.0 | 17.76 |
| 2020-10-13 | 18.91 | 18.16 | 18.72 | 18.54 | 431800.0 | 18.54 |
| 2020-10-12 | 19.52 | 18.57 | 19.25 | 18.74 | 2111500.0 | 18.74 |
| 2020-10-09 | 20.12 | 18.84 | 19.08 | 19.19 | 832400.0 | 19.19 |
| 2020-10-08 | 18.91 | 17.83 | 18.0 | 18.84 | 347000.0 | 18.84 |
| 2020-10-07 | 18.08 | 17.28 | 17.72 | 17.78 | 370000.0 | 17.78 |
| 2020-10-06 | 18.33 | 17.4 | 17.76 | 17.42 | 321900.0 | 17.42 |
| 2020-10-05 | 17.79 | 17.22 | 17.22 | 17.76 | 286900.0 | 17.76 |
| 2020-10-02 | 17.5 | 16.1 | 16.38 | 17.2 | 247100.0 | 17.2 |
| 2020-10-01 | 16.89 | 15.81 | 16.42 | 16.86 | 289000.0 | 16.86 |
| 2020-09-30 | 16.58 | 15.94 | 15.94 | 16.39 | 302100.0 | 16.39 |
| 2020-09-29 | 16.17 | 15.7 | 15.99 | 15.9 | 184300.0 | 15.9 |
| 2020-09-28 | 16.48 | 15.96 | 15.97 | 16.01 | 181600.0 | 16.01 |
| 2020-09-25 | 15.73 | 15.25 | 15.27 | 15.62 | 183400.0 | 15.62 |
| 2020-09-24 | 15.93 | 15.34 | 15.93 | 15.41 | 258000.0 | 15.41 |
| 2020-09-23 | 16.56 | 15.97 | 16.18 | 15.99 | 283500.0 | 15.99 |
| 2020-09-22 | 16.28 | 15.87 | 16.0 | 16.18 | 289300.0 | 16.18 |
| 2020-09-21 | 16.22 | 15.54 | 16.0 | 16.03 | 333100.0 | 16.03 |
| 2020-09-18 | 17.02 | 16.25 | 16.69 | 16.55 | 639900.0 | 16.55 |
| 2020-09-17 | 17.1 | 16.29 | 16.46 | 16.64 | 161100.0 | 16.64 |
| 2020-09-16 | 17.01 | 16.26 | 16.63 | 16.76 | 281200.0 | 16.76 |
| 2020-09-15 | 17.03 | 16.51 | 16.92 | 16.63 | 143600.0 | 16.63 |
| 2020-09-14 | 16.89 | 16.55 | 16.74 | 16.78 | 235200.0 | 16.78 |
| 2020-09-11 | 16.73 | 16.19 | 16.64 | 16.55 | 225100.0 | 16.55 |
| 2020-09-10 | 17.78 | 16.61 | 17.38 | 16.63 | 215900.0 | 16.63 |
| 2020-09-09 | 17.82 | 17.33 | 17.65 | 17.34 | 246700.0 | 17.34 |
| 2020-09-08 | 17.75 | 17.08 | 17.64 | 17.48 | 311900.0 | 17.48 |
| 2020-09-04 | 18.53 | 17.32 | 18.21 | 17.85 | 252700.0 | 17.85 |
| 2020-09-03 | 18.62 | 17.4 | 18.28 | 17.79 | 370000.0 | 17.79 |
| 2020-09-02 | 18.2 | 17.6 | 17.85 | 18.16 | 262300.0 | 18.16 |
| 2020-09-01 | 17.83 | 16.75 | 17.05 | 17.8 | 383900.0 | 17.8 |
| 2020-08-31 | 17.86 | 16.8 | 17.86 | 17.08 | 462600.0 | 17.08 |
| 2020-08-28 | 17.95 | 17.21 | 17.29 | 17.93 | 488000.0 | 17.93 |
| 2020-08-27 | 17.39 | 16.73 | 16.73 | 17.18 | 392000.0 | 17.18 |
| 2020-08-26 | 16.97 | 16.5 | 16.59 | 16.71 | 558000.0 | 16.71 |
| 2020-08-25 | 17.35 | 16.42 | 17.02 | 16.62 | 174100.0 | 16.62 |
| 2020-08-24 | 17.14 | 16.31 | 16.45 | 16.81 | 275100.0 | 16.81 |
| 2020-08-21 | 16.37 | 15.78 | 15.78 | 16.21 | 411900.0 | 16.21 |
| 2020-08-20 | 16.58 | 15.97 | 16.44 | 15.99 | 355500.0 | 15.99 |
| 2020-08-19 | 17.06 | 15.49 | 16.37 | 16.73 | 539500.0 | 16.73 |
| 2020-08-18 | 17.69 | 16.29 | 17.4 | 16.45 | 527300.0 | 16.45 |
| 2020-08-17 | 18.21 | 17.44 | 18.18 | 17.49 | 303900.0 | 17.49 |
| 2020-08-14 | 18.44 | 17.64 | 17.8 | 18.13 | 185800.0 | 18.13 |
| 2020-08-13 | 18.59 | 17.89 | 18.16 | 18.03 | 163500.0 | 18.03 |
| 2020-08-12 | 18.65 | 17.84 | 18.65 | 18.36 | 293900.0 | 18.36 |
| 2020-08-11 | 19.1 | 18.11 | 18.81 | 18.19 | 245500.0 | 18.19 |
| 2020-08-10 | 18.57 | 17.93 | 17.93 | 18.39 | 511900.0 | 18.39 |
| 2020-08-07 | 18.02 | 17.02 | 17.19 | 18.0 | 369000.0 | 18.0 |
| 2020-08-06 | 17.82 | 17.08 | 17.22 | 17.2 | 308800.0 | 17.2 |
| 2020-08-05 | 17.28 | 16.23 | 16.62 | 17.04 | 393500.0 | 17.04 |
| 2020-08-04 | 16.52 | 15.98 | 16.1 | 16.19 | 364100.0 | 16.19 |
| 2020-08-03 | 16.39 | 15.77 | 16.39 | 16.17 | 410800.0 | 16.17 |
| 2020-07-31 | 16.16 | 14.97 | 15.27 | 16.09 | 868100.0 | 16.09 |
| 2020-07-30 | 15.5 | 14.59 | 15.18 | 15.43 | 663700.0 | 15.43 |
| 2020-07-29 | 15.37 | 13.74 | 14.07 | 15.33 | 1793300.0 | 15.33 |
| 2020-07-28 | 15.46 | 13.54 | 13.54 | 15.16 | 580100.0 | 15.16 |
| 2020-07-27 | 14.03 | 13.54 | 14.02 | 13.7 | 223300.0 | 13.7 |
| 2020-07-24 | 14.25 | 13.89 | 14.15 | 14.09 | 163500.0 | 14.09 |
| 2020-07-23 | 14.46 | 14.04 | 14.26 | 14.24 | 126300.0 | 14.24 |
| 2020-07-22 | 14.41 | 13.74 | 13.91 | 14.3 | 111100.0 | 14.3 |
| 2020-07-21 | 14.36 | 13.5 | 13.68 | 14.11 | 210900.0 | 14.11 |
| 2020-07-20 | 14.08 | 13.29 | 13.86 | 13.49 | 179100.0 | 13.49 |
| 2020-07-17 | 14.65 | 14.01 | 14.37 | 14.02 | 197200.0 | 14.02 |
| 2020-07-16 | 14.42 | 13.92 | 14.39 | 14.39 | 246900.0 | 14.39 |
| 2020-07-15 | 14.69 | 13.79 | 13.79 | 14.53 | 327800.0 | 14.53 |
| 2020-07-14 | 14.07 | 13.3 | 13.81 | 13.6 | 158000.0 | 13.6 |
| 2020-07-13 | 14.41 | 13.67 | 14.11 | 13.78 | 245100.0 | 13.78 |
| 2020-07-10 | 13.99 | 13.31 | 13.49 | 13.89 | 339100.0 | 13.89 |
| 2020-07-09 | 14.41 | 13.31 | 14.31 | 13.48 | 292400.0 | 13.48 |
| 2020-07-08 | 14.61 | 13.82 | 14.02 | 14.39 | 329300.0 | 14.39 |
| 2020-07-07 | 14.69 | 13.88 | 14.69 | 13.96 | 393600.0 | 13.96 |
| 2020-07-06 | 15.2 | 14.44 | 14.96 | 14.99 | 210800.0 | 14.99 |
| 2020-07-02 | 15.02 | 14.27 | 14.91 | 14.48 | 209500.0 | 14.48 |
| 2020-07-01 | 15.24 | 14.36 | 14.92 | 14.4 | 198000.0 | 14.4 |
| 2020-06-30 | 15.04 | 14.53 | 14.9 | 14.87 | 178900.0 | 14.87 |
| 2020-06-29 | 15.17 | 14.37 | 14.62 | 14.96 | 226700.0 | 14.96 |
| 2020-06-26 | 15.22 | 14.16 | 14.94 | 14.34 | 1096000.0 | 14.34 |
| 2020-06-25 | 15.31 | 14.39 | 14.66 | 15.26 | 342100.0 | 15.26 |
| 2020-06-24 | 15.18 | 14.13 | 14.16 | 14.93 | 689500.0 | 14.93 |
| 2020-06-23 | 14.81 | 13.76 | 14.81 | 14.45 | 372900.0 | 14.45 |
| 2020-06-22 | 14.56 | 13.64 | 13.83 | 14.49 | 281100.0 | 14.49 |
| 2020-06-19 | 14.77 | 13.78 | 14.65 | 14.07 | 1069700.0 | 14.07 |
| 2020-06-18 | 15.33 | 14.17 | 14.58 | 14.43 | 304300.0 | 14.43 |
| 2020-06-17 | 15.85 | 14.75 | 15.85 | 14.98 | 374500.0 | 14.98 |
| 2020-06-16 | 16.78 | 15.41 | 15.9 | 15.76 | 467900.0 | 15.76 |
| 2020-06-15 | 15.19 | 14.1 | 14.63 | 15.1 | 377000.0 | 15.1 |
| 2020-06-12 | 15.77 | 14.63 | 15.46 | 15.46 | 336900.0 | 15.46 |
| 2020-06-11 | 14.97 | 13.95 | 14.51 | 14.67 | 353500.0 | 14.67 |
| 2020-06-10 | 16.94 | 15.61 | 16.84 | 15.63 | 239100.0 | 15.63 |
| 2020-06-09 | 17.43 | 16.6 | 17.23 | 17.03 | 301900.0 | 17.03 |
| 2020-06-08 | 18.09 | 17.25 | 17.56 | 17.78 | 315600.0 | 17.78 |
| 2020-06-05 | 17.42 | 16.34 | 16.39 | 17.23 | 447700.0 | 17.23 |
| 2020-06-04 | 15.42 | 14.17 | 14.2 | 15.32 | 278700.0 | 15.32 |
| 2020-06-03 | 14.79 | 14.25 | 14.46 | 14.39 | 234500.0 | 14.39 |
| 2020-06-02 | 14.67 | 13.78 | 14.05 | 13.92 | 250300.0 | 13.92 |
| 2020-06-01 | 14.73 | 13.72 | 14.22 | 13.74 | 277300.0 | 13.74 |
| 2020-05-29 | 14.29 | 13.22 | 13.84 | 14.15 | 701200.0 | 14.15 |
| 2020-05-28 | 15.08 | 14.09 | 14.69 | 14.24 | 334000.0 | 14.24 |
| 2020-05-27 | 14.43 | 13.24 | 13.75 | 14.39 | 333100.0 | 14.39 |
| 2020-05-26 | 13.65 | 13.07 | 13.55 | 13.22 | 245800.0 | 13.22 |
| 2020-05-22 | 12.94 | 12.3 | 12.94 | 12.58 | 263200.0 | 12.58 |
| 2020-05-21 | 13.17 | 12.66 | 12.86 | 12.92 | 234400.0 | 12.92 |
| 2020-05-20 | 13.51 | 12.12 | 12.27 | 12.93 | 507700.0 | 12.93 |
| 2020-05-19 | 12.34 | 11.76 | 12.25 | 11.85 | 426100.0 | 11.85 |
| 2020-05-18 | 12.67 | 11.5 | 11.5 | 12.47 | 589500.0 | 12.47 |
| 2020-05-15 | 10.92 | 10.42 | 10.59 | 10.76 | 521000.0 | 10.76 |
| 2020-05-14 | 10.74 | 9.43 | 10.0 | 10.66 | 363000.0 | 10.66 |
| 2020-05-13 | 11.58 | 10.25 | 11.36 | 10.3 | 507100.0 | 10.3 |
| 2020-05-12 | 12.83 | 11.57 | 12.55 | 11.68 | 310400.0 | 11.68 |
| 2020-05-11 | 13.39 | 12.15 | 13.39 | 12.5 | 393600.0 | 12.5 |
| 2020-05-08 | 13.79 | 12.08 | 12.25 | 13.51 | 349200.0 | 13.51 |
| 2020-05-07 | 12.45 | 11.73 | 11.99 | 11.86 | 462600.0 | 11.86 |
| 2020-05-06 | 13.05 | 11.72 | 12.73 | 11.77 | 435900.0 | 11.77 |
| 2020-05-05 | 14.5 | 13.0 | 14.06 | 13.04 | 397800.0 | 13.04 |
| 2020-05-04 | 13.89 | 12.59 | 13.29 | 13.71 | 496600.0 | 13.71 |
| 2020-05-01 | 15.26 | 13.56 | 15.26 | 13.63 | 435600.0 | 13.63 |
| 2020-04-30 | 17.02 | 15.2 | 17.01 | 16.04 | 598500.0 | 16.04 |
| 2020-04-29 | 18.38 | 16.35 | 16.35 | 17.83 | 1253500.0 | 17.83 |
| 2020-04-28 | 15.99 | 14.2 | 15.25 | 15.25 | 1205300.0 | 15.25 |
| 2020-04-27 | 14.8 | 13.61 | 13.62 | 14.64 | 401500.0 | 14.64 |
| 2020-04-24 | 13.48 | 12.62 | 13.16 | 13.34 | 375600.0 | 13.34 |
| 2020-04-23 | 13.29 | 11.85 | 11.85 | 13.1 | 372900.0 | 13.1 |
| 2020-04-22 | 12.71 | 11.88 | 12.49 | 11.9 | 413200.0 | 11.9 |
| 2020-04-21 | 13.8 | 12.45 | 13.39 | 12.47 | 441800.0 | 12.47 |
| 2020-04-20 | 14.37 | 13.52 | 13.74 | 14.04 | 445700.0 | 14.04 |
| 2020-04-17 | 14.55 | 13.37 | 13.37 | 14.31 | 378800.0 | 14.31 |
| 2020-04-16 | 13.42 | 12.45 | 13.05 | 12.92 | 526100.0 | 12.92 |
| 2020-04-15 | 13.75 | 13.12 | 13.29 | 13.14 | 517200.0 | 13.14 |
| 2020-04-14 | 14.87 | 13.65 | 14.36 | 14.11 | 477100.0 | 14.11 |
| 2020-04-13 | 17.15 | 14.28 | 16.99 | 14.46 | 326200.0 | 14.46 |
| 2020-04-09 | 17.25 | 15.66 | 15.68 | 15.85 | 475700.0 | 15.85 |
| 2020-04-08 | 15.77 | 13.92 | 14.04 | 14.97 | 729400.0 | 14.97 |
| 2020-04-07 | 14.3 | 13.16 | 13.24 | 13.89 | 666700.0 | 13.89 |
| 2020-04-06 | 12.94 | 11.58 | 11.86 | 12.71 | 582000.0 | 12.71 |
| 2020-04-03 | 12.01 | 11.01 | 11.92 | 11.35 | 585600.0 | 11.35 |
| 2020-04-02 | 12.84 | 11.65 | 12.29 | 12.06 | 395600.0 | 12.06 |
| 2020-04-01 | 14.02 | 12.09 | 13.52 | 12.29 | 457800.0 | 12.29 |
| 2020-03-31 | 15.68 | 14.36 | 15.28 | 14.49 | 566700.0 | 14.49 |
| 2020-03-30 | 15.46 | 13.83 | 14.74 | 15.36 | 306100.0 | 15.36 |
| 2020-03-27 | 15.02 | 13.16 | 13.82 | 14.55 | 337900.0 | 14.55 |
| 2020-03-26 | 15.42 | 13.96 | 14.02 | 14.33 | 378700.0 | 14.33 |
| 2020-03-25 | 15.58 | 12.53 | 12.9 | 13.88 | 482800.0 | 13.88 |
| 2020-03-24 | 12.91 | 10.59 | 10.95 | 12.73 | 545400.0 | 12.73 |
| 2020-03-23 | 10.77 | 9.33 | 10.26 | 10.45 | 469100.0 | 10.45 |
| 2020-03-20 | 11.44 | 9.43 | 10.22 | 9.99 | 836700.0 | 9.99 |
| 2020-03-19 | 11.09 | 7.98 | 8.56 | 10.25 | 664400.0 | 10.25 |
| 2020-03-18 | 12.98 | 7.84 | 12.65 | 8.59 | 1465200.0 | 8.59 |
| 2020-03-17 | 14.11 | 12.44 | 13.93 | 13.84 | 727400.0 | 13.84 |
| 2020-03-16 | 15.97 | 13.59 | 14.2 | 13.84 | 603200.0 | 13.84 |
| 2020-03-13 | 17.12 | 15.5 | 16.09 | 16.3 | 577300.0 | 16.3 |
| 2020-03-12 | 16.33 | 14.4 | 15.02 | 15.24 | 450500.0 | 15.24 |
| 2020-03-11 | 17.16 | 15.93 | 17.05 | 16.24 | 513200.0 | 16.24 |
| 2020-03-10 | 17.85 | 17.04 | 17.45 | 17.55 | 313000.0 | 17.55 |
| 2020-03-09 | 17.65 | 15.93 | 17.23 | 16.95 | 405900.0 | 16.95 |
| 2020-03-06 | 19.5 | 18.0 | 18.0 | 18.74 | 354200.0 | 18.74 |
| 2020-03-05 | 19.16 | 18.44 | 19.1 | 18.77 | 355000.0 | 18.77 |
| 2020-03-04 | 20.64 | 19.41 | 19.49 | 19.59 | 381200.0 | 19.59 |
| 2020-03-03 | 19.83 | 18.85 | 19.35 | 19.1 | 306600.0 | 19.1 |
| 2020-03-02 | 19.74 | 18.73 | 19.14 | 19.56 | 436400.0 | 19.56 |
| 2020-02-28 | 19.83 | 18.73 | 18.9 | 19.22 | 444000.0 | 19.22 |
| 2020-02-27 | 20.35 | 19.06 | 19.54 | 19.54 | 356500.0 | 19.54 |
| 2020-02-26 | 20.99 | 19.91 | 20.53 | 19.93 | 224000.0 | 19.93 |
| 2020-02-25 | 21.86 | 20.42 | 21.86 | 20.54 | 236500.0 | 20.54 |
| 2020-02-24 | 22.02 | 21.08 | 21.2 | 21.89 | 242400.0 | 21.89 |
| 2020-02-21 | 22.69 | 21.94 | 21.99 | 21.97 | 270600.0 | 21.97 |
| 2020-02-20 | 22.04 | 21.28 | 21.4 | 21.8 | 263800.0 | 21.8 |
| 2020-02-19 | 21.49 | 20.75 | 20.8 | 21.46 | 238900.0 | 21.46 |
| 2020-02-18 | 21.37 | 20.55 | 21.11 | 21.05 | 289600.0 | 21.05 |