| 名前 | EVO Payments Inc. Class A Common Stock |
| ティッカー | EVOP |
| 国 | United States |
| 上場年 | 2018.0 |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 27.7 | 26.93 | 27.6 | 26.99 | 231300.0 | 26.99 |
| 2021-02-12 | 27.66 | 26.97 | 26.99 | 27.39 | 127900.0 | 27.39 |
| 2021-02-11 | 27.8 | 26.63 | 27.19 | 27.13 | 250500.0 | 27.13 |
| 2021-02-10 | 27.75 | 25.65 | 26.12 | 26.97 | 540700.0 | 26.97 |
| 2021-02-09 | 26.4 | 25.68 | 26.32 | 25.91 | 314400.0 | 25.91 |
| 2021-02-08 | 26.41 | 25.28 | 25.69 | 26.38 | 208800.0 | 26.38 |
| 2021-02-05 | 25.7 | 24.9 | 25.51 | 25.47 | 408300.0 | 25.47 |
| 2021-02-04 | 25.36 | 24.43 | 24.54 | 25.25 | 355400.0 | 25.25 |
| 2021-02-03 | 24.68 | 24.17 | 24.51 | 24.46 | 206500.0 | 24.46 |
| 2021-02-02 | 24.92 | 23.61 | 24.11 | 24.46 | 219300.0 | 24.46 |
| 2021-02-01 | 24.05 | 22.96 | 23.38 | 23.83 | 219500.0 | 23.83 |
| 2021-01-29 | 24.72 | 22.96 | 24.7 | 22.96 | 314800.0 | 22.96 |
| 2021-01-28 | 24.95 | 22.85 | 22.85 | 24.72 | 680400.0 | 24.72 |
| 2021-01-27 | 25.0 | 22.8 | 24.67 | 23.06 | 985500.0 | 23.06 |
| 2021-01-26 | 25.19 | 24.5 | 24.55 | 25.17 | 593100.0 | 25.17 |
| 2021-01-25 | 26.19 | 24.32 | 26.19 | 24.38 | 490700.0 | 24.38 |
| 2021-01-22 | 28.66 | 26.16 | 27.57 | 26.45 | 344600.0 | 26.45 |
| 2021-01-21 | 28.57 | 27.84 | 28.55 | 27.92 | 354900.0 | 27.92 |
| 2021-01-20 | 28.55 | 27.88 | 28.46 | 28.31 | 429600.0 | 28.31 |
| 2021-01-19 | 28.28 | 27.06 | 27.8 | 28.26 | 351600.0 | 28.26 |
| 2021-01-15 | 27.88 | 27.16 | 27.52 | 27.49 | 274000.0 | 27.49 |
| 2021-01-14 | 28.19 | 27.22 | 27.86 | 27.77 | 363700.0 | 27.77 |
| 2021-01-13 | 27.79 | 27.07 | 27.55 | 27.57 | 266700.0 | 27.57 |
| 2021-01-12 | 28.1 | 27.0 | 27.72 | 27.63 | 282400.0 | 27.63 |
| 2021-01-11 | 28.4 | 27.36 | 28.27 | 27.74 | 272800.0 | 27.74 |
| 2021-01-08 | 28.99 | 28.18 | 28.5 | 28.7 | 419800.0 | 28.7 |
| 2021-01-07 | 28.5 | 27.65 | 28.04 | 28.49 | 226600.0 | 28.49 |
| 2021-01-06 | 28.28 | 26.88 | 26.89 | 27.74 | 529500.0 | 27.74 |
| 2021-01-05 | 27.33 | 26.58 | 26.95 | 26.81 | 225500.0 | 26.81 |
| 2021-01-04 | 27.53 | 26.27 | 27.0 | 26.82 | 550700.0 | 26.82 |
| 2020-12-31 | 27.71 | 26.62 | 26.76 | 27.01 | 184400.0 | 27.01 |
| 2020-12-30 | 27.0 | 26.33 | 26.33 | 26.77 | 138500.0 | 26.77 |
| 2020-12-29 | 26.71 | 26.14 | 26.71 | 26.37 | 112300.0 | 26.37 |
| 2020-12-28 | 27.15 | 26.27 | 26.73 | 26.47 | 320700.0 | 26.47 |
| 2020-12-24 | 26.61 | 25.6 | 26.0 | 26.41 | 98000.0 | 26.41 |
| 2020-12-23 | 27.0 | 25.94 | 26.69 | 25.97 | 306900.0 | 25.97 |
| 2020-12-22 | 27.16 | 26.28 | 26.93 | 26.48 | 241300.0 | 26.48 |
| 2020-12-21 | 27.8 | 26.35 | 27.31 | 26.82 | 636900.0 | 26.82 |
| 2020-12-18 | 28.37 | 27.51 | 27.6 | 28.06 | 1055700.0 | 28.06 |
| 2020-12-17 | 27.52 | 26.1 | 26.6 | 27.43 | 354900.0 | 27.43 |
| 2020-12-16 | 26.6 | 25.51 | 25.88 | 26.47 | 373100.0 | 26.47 |
| 2020-12-15 | 25.97 | 25.55 | 25.73 | 25.72 | 250000.0 | 25.72 |
| 2020-12-14 | 26.6 | 25.29 | 26.19 | 25.38 | 274200.0 | 25.38 |
| 2020-12-11 | 25.93 | 25.25 | 25.53 | 25.5 | 133300.0 | 25.5 |
| 2020-12-10 | 26.14 | 24.69 | 25.52 | 25.76 | 301000.0 | 25.76 |
| 2020-12-09 | 26.3 | 25.66 | 26.02 | 25.77 | 324100.0 | 25.77 |
| 2020-12-08 | 26.15 | 25.24 | 25.71 | 26.0 | 501600.0 | 26.0 |
| 2020-12-07 | 26.05 | 25.53 | 25.95 | 25.83 | 212900.0 | 25.83 |
| 2020-12-04 | 26.28 | 24.81 | 25.17 | 25.89 | 213500.0 | 25.89 |
| 2020-12-03 | 25.8 | 24.83 | 25.46 | 24.9 | 607100.0 | 24.9 |
| 2020-12-02 | 25.56 | 24.75 | 25.05 | 25.47 | 304500.0 | 25.47 |
| 2020-12-01 | 25.76 | 25.0 | 25.4 | 25.27 | 506300.0 | 25.27 |
| 2020-11-30 | 25.29 | 24.27 | 25.04 | 25.14 | 565000.0 | 25.14 |
| 2020-11-27 | 25.52 | 24.57 | 25.52 | 25.1 | 391500.0 | 25.1 |
| 2020-11-25 | 25.85 | 24.41 | 24.65 | 25.66 | 1897300.0 | 25.66 |
| 2020-11-24 | 28.35 | 26.6 | 26.92 | 27.0 | 631500.0 | 27.0 |
| 2020-11-23 | 26.59 | 24.88 | 25.6 | 26.37 | 370300.0 | 26.37 |
| 2020-11-20 | 25.81 | 25.07 | 25.53 | 25.5 | 193600.0 | 25.5 |
| 2020-11-19 | 25.99 | 24.99 | 25.57 | 25.81 | 141000.0 | 25.81 |
| 2020-11-18 | 26.42 | 25.54 | 26.16 | 25.72 | 185300.0 | 25.72 |
| 2020-11-17 | 26.17 | 24.16 | 24.86 | 25.99 | 346700.0 | 25.99 |
| 2020-11-16 | 25.41 | 24.49 | 24.94 | 25.18 | 302800.0 | 25.18 |
| 2020-11-13 | 24.52 | 23.76 | 23.76 | 24.42 | 138100.0 | 24.42 |
| 2020-11-12 | 24.44 | 23.24 | 23.9 | 23.55 | 298600.0 | 23.55 |
| 2020-11-11 | 26.09 | 23.69 | 25.86 | 23.96 | 526700.0 | 23.96 |
| 2020-11-10 | 27.07 | 25.34 | 27.02 | 25.92 | 553900.0 | 25.92 |
| 2020-11-09 | 29.86 | 26.23 | 26.6 | 27.01 | 418700.0 | 27.01 |
| 2020-11-06 | 24.8 | 23.19 | 23.77 | 24.46 | 405000.0 | 24.46 |
| 2020-11-05 | 23.94 | 22.83 | 22.96 | 23.94 | 438400.0 | 23.94 |
| 2020-11-04 | 23.01 | 22.05 | 22.26 | 22.97 | 187800.0 | 22.97 |
| 2020-11-03 | 22.55 | 21.41 | 21.95 | 22.4 | 247900.0 | 22.4 |
| 2020-11-02 | 21.96 | 21.1 | 21.44 | 21.42 | 520900.0 | 21.42 |
| 2020-10-30 | 22.36 | 20.45 | 21.63 | 21.07 | 303800.0 | 21.07 |
| 2020-10-29 | 22.49 | 21.55 | 22.16 | 21.76 | 200700.0 | 21.76 |
| 2020-10-28 | 23.71 | 22.27 | 23.5 | 22.3 | 228500.0 | 22.3 |
| 2020-10-27 | 24.36 | 23.69 | 23.69 | 24.16 | 183700.0 | 24.16 |
| 2020-10-26 | 24.21 | 22.88 | 23.87 | 23.65 | 199800.0 | 23.65 |
| 2020-10-23 | 24.6 | 24.01 | 24.58 | 24.32 | 86500.0 | 24.32 |
| 2020-10-22 | 24.6 | 23.57 | 24.0 | 24.41 | 149100.0 | 24.41 |
| 2020-10-21 | 24.12 | 23.28 | 24.05 | 23.89 | 173900.0 | 23.89 |
| 2020-10-20 | 24.58 | 23.39 | 23.51 | 24.1 | 210900.0 | 24.1 |
| 2020-10-19 | 24.92 | 23.47 | 24.69 | 23.49 | 180100.0 | 23.49 |
| 2020-10-16 | 25.55 | 24.54 | 25.55 | 24.61 | 195200.0 | 24.61 |
| 2020-10-15 | 26.01 | 25.03 | 25.44 | 25.55 | 199100.0 | 25.55 |
| 2020-10-14 | 26.29 | 25.01 | 25.58 | 25.96 | 284600.0 | 25.96 |
| 2020-10-13 | 25.68 | 24.82 | 25.18 | 25.5 | 197800.0 | 25.5 |
| 2020-10-12 | 25.74 | 25.16 | 25.49 | 25.35 | 194700.0 | 25.35 |
| 2020-10-09 | 25.6 | 24.58 | 25.39 | 25.46 | 113000.0 | 25.46 |
| 2020-10-08 | 25.49 | 24.53 | 24.71 | 25.14 | 164500.0 | 25.14 |
| 2020-10-07 | 24.84 | 24.23 | 24.5 | 24.38 | 217400.0 | 24.38 |
| 2020-10-06 | 25.48 | 24.21 | 24.98 | 24.31 | 290100.0 | 24.31 |
| 2020-10-05 | 25.21 | 24.3 | 24.44 | 24.92 | 236000.0 | 24.92 |
| 2020-10-02 | 24.65 | 23.62 | 24.11 | 24.3 | 231200.0 | 24.3 |
| 2020-10-01 | 25.73 | 24.54 | 24.89 | 24.79 | 183800.0 | 24.79 |
| 2020-09-30 | 25.71 | 24.72 | 25.12 | 24.85 | 254500.0 | 24.85 |
| 2020-09-29 | 25.31 | 24.7 | 25.05 | 25.09 | 119700.0 | 25.09 |
| 2020-09-28 | 25.52 | 24.8 | 25.27 | 25.05 | 183800.0 | 25.05 |
| 2020-09-25 | 25.22 | 23.92 | 24.07 | 25.0 | 434900.0 | 25.0 |
| 2020-09-24 | 24.44 | 23.53 | 23.8 | 24.22 | 184600.0 | 24.22 |
| 2020-09-23 | 25.03 | 23.86 | 24.59 | 23.92 | 236800.0 | 23.92 |
| 2020-09-22 | 24.75 | 24.03 | 24.65 | 24.52 | 188400.0 | 24.52 |
| 2020-09-21 | 25.18 | 24.0 | 25.02 | 24.56 | 306100.0 | 24.56 |
| 2020-09-18 | 25.72 | 24.9 | 25.16 | 25.53 | 704100.0 | 25.53 |
| 2020-09-17 | 25.11 | 24.13 | 24.78 | 25.0 | 298100.0 | 25.0 |
| 2020-09-16 | 26.74 | 24.91 | 25.23 | 25.27 | 417600.0 | 25.27 |
| 2020-09-15 | 25.36 | 24.45 | 24.69 | 25.15 | 253400.0 | 25.15 |
| 2020-09-14 | 24.92 | 24.34 | 24.77 | 24.51 | 179700.0 | 24.51 |
| 2020-09-11 | 25.62 | 24.0 | 25.52 | 24.5 | 387500.0 | 24.5 |
| 2020-09-10 | 26.57 | 25.13 | 26.1 | 25.5 | 346300.0 | 25.5 |
| 2020-09-09 | 26.8 | 25.79 | 26.8 | 26.15 | 721800.0 | 26.15 |
| 2020-09-08 | 27.14 | 26.31 | 26.99 | 26.34 | 315900.0 | 26.34 |
| 2020-09-04 | 28.88 | 27.07 | 28.47 | 27.54 | 247900.0 | 27.54 |
| 2020-09-03 | 29.48 | 27.87 | 29.45 | 28.19 | 195100.0 | 28.19 |
| 2020-09-02 | 30.0 | 29.26 | 29.62 | 29.6 | 333600.0 | 29.6 |
| 2020-09-01 | 29.56 | 28.37 | 28.46 | 29.48 | 218700.0 | 29.48 |
| 2020-08-31 | 29.12 | 28.25 | 28.79 | 28.73 | 322000.0 | 28.73 |
| 2020-08-28 | 29.06 | 28.35 | 28.54 | 28.93 | 297100.0 | 28.93 |
| 2020-08-27 | 28.7 | 27.71 | 28.01 | 28.35 | 265700.0 | 28.35 |
| 2020-08-26 | 28.5 | 27.4 | 28.23 | 27.93 | 343400.0 | 27.93 |
| 2020-08-25 | 28.8 | 28.02 | 28.7 | 28.5 | 364500.0 | 28.5 |
| 2020-08-24 | 28.7 | 27.89 | 28.07 | 28.7 | 168900.0 | 28.7 |
| 2020-08-21 | 28.62 | 27.68 | 28.34 | 28.07 | 235400.0 | 28.07 |
| 2020-08-20 | 28.67 | 27.93 | 28.37 | 28.39 | 416900.0 | 28.39 |
| 2020-08-19 | 29.22 | 27.66 | 27.66 | 28.66 | 414400.0 | 28.66 |
| 2020-08-18 | 28.0 | 27.18 | 27.4 | 27.98 | 258500.0 | 27.98 |
| 2020-08-17 | 27.78 | 27.18 | 27.51 | 27.59 | 206100.0 | 27.59 |
| 2020-08-14 | 27.77 | 27.04 | 27.35 | 27.42 | 228000.0 | 27.42 |
| 2020-08-13 | 27.4 | 26.65 | 26.65 | 27.33 | 282800.0 | 27.33 |
| 2020-08-12 | 27.1 | 26.42 | 26.93 | 26.8 | 155300.0 | 26.8 |
| 2020-08-11 | 27.48 | 26.39 | 26.39 | 26.8 | 299600.0 | 26.8 |
| 2020-08-10 | 26.84 | 26.0 | 26.0 | 26.28 | 329900.0 | 26.28 |
| 2020-08-07 | 26.22 | 25.26 | 25.69 | 25.98 | 405600.0 | 25.98 |
| 2020-08-06 | 26.89 | 25.93 | 26.02 | 26.11 | 384500.0 | 26.11 |
| 2020-08-05 | 25.76 | 23.85 | 23.93 | 25.75 | 632600.0 | 25.75 |
| 2020-08-04 | 24.42 | 23.16 | 23.65 | 23.91 | 457300.0 | 23.91 |
| 2020-08-03 | 23.9 | 22.53 | 22.96 | 23.55 | 378600.0 | 23.55 |
| 2020-07-31 | 23.26 | 22.27 | 23.25 | 22.69 | 447000.0 | 22.69 |
| 2020-07-30 | 23.57 | 22.48 | 22.83 | 23.29 | 337600.0 | 23.29 |
| 2020-07-29 | 23.46 | 22.83 | 23.1 | 23.2 | 285100.0 | 23.2 |
| 2020-07-28 | 23.32 | 22.94 | 23.31 | 22.98 | 271900.0 | 22.98 |
| 2020-07-27 | 23.95 | 23.02 | 23.41 | 23.32 | 210500.0 | 23.32 |
| 2020-07-24 | 23.73 | 23.17 | 23.68 | 23.38 | 242400.0 | 23.38 |
| 2020-07-23 | 24.14 | 23.6 | 23.82 | 23.87 | 212300.0 | 23.87 |
| 2020-07-22 | 24.06 | 22.87 | 23.45 | 23.81 | 147100.0 | 23.81 |
| 2020-07-21 | 23.69 | 23.1 | 23.24 | 23.42 | 283300.0 | 23.42 |
| 2020-07-20 | 23.28 | 22.66 | 22.93 | 23.09 | 166500.0 | 23.09 |
| 2020-07-17 | 22.96 | 22.47 | 22.62 | 22.87 | 192800.0 | 22.87 |
| 2020-07-16 | 22.91 | 22.21 | 22.55 | 22.81 | 248800.0 | 22.81 |
| 2020-07-15 | 23.15 | 21.69 | 21.93 | 22.8 | 293700.0 | 22.8 |
| 2020-07-14 | 21.52 | 20.65 | 20.89 | 21.47 | 213400.0 | 21.47 |
| 2020-07-13 | 21.94 | 21.0 | 21.46 | 21.04 | 202600.0 | 21.04 |
| 2020-07-10 | 21.59 | 21.01 | 21.31 | 21.3 | 181800.0 | 21.3 |
| 2020-07-09 | 21.83 | 20.93 | 21.6 | 21.4 | 309100.0 | 21.4 |
| 2020-07-08 | 21.64 | 20.97 | 21.36 | 21.63 | 221100.0 | 21.63 |
| 2020-07-07 | 22.14 | 21.26 | 21.7 | 21.37 | 396700.0 | 21.37 |
| 2020-07-06 | 22.8 | 21.65 | 22.8 | 21.75 | 352800.0 | 21.75 |
| 2020-07-02 | 23.44 | 22.27 | 23.35 | 22.4 | 384800.0 | 22.4 |
| 2020-07-01 | 23.3 | 22.67 | 22.78 | 22.88 | 219400.0 | 22.88 |
| 2020-06-30 | 23.06 | 22.4 | 22.62 | 22.83 | 210200.0 | 22.83 |
| 2020-06-29 | 22.93 | 22.15 | 22.6 | 22.73 | 527700.0 | 22.73 |
| 2020-06-26 | 23.16 | 22.26 | 23.16 | 22.32 | 527700.0 | 22.32 |
| 2020-06-25 | 23.66 | 22.88 | 23.08 | 23.41 | 231000.0 | 23.41 |
| 2020-06-24 | 23.77 | 22.63 | 23.62 | 23.33 | 319200.0 | 23.33 |
| 2020-06-23 | 24.04 | 23.39 | 24.04 | 23.86 | 249300.0 | 23.86 |
| 2020-06-22 | 24.04 | 23.28 | 23.75 | 23.66 | 348300.0 | 23.66 |
| 2020-06-19 | 25.58 | 23.75 | 24.92 | 23.84 | 644100.0 | 23.84 |
| 2020-06-18 | 24.45 | 23.41 | 23.59 | 24.17 | 1006800.0 | 24.17 |
| 2020-06-17 | 24.15 | 23.58 | 24.15 | 23.73 | 243000.0 | 23.73 |
| 2020-06-16 | 24.85 | 23.41 | 24.67 | 24.07 | 612100.0 | 24.07 |
| 2020-06-15 | 24.54 | 22.81 | 22.81 | 24.48 | 568900.0 | 24.48 |
| 2020-06-12 | 24.01 | 22.55 | 23.73 | 23.63 | 425700.0 | 23.63 |
| 2020-06-11 | 23.44 | 22.51 | 23.44 | 22.77 | 754000.0 | 22.77 |
| 2020-06-10 | 25.16 | 24.18 | 24.95 | 24.58 | 687500.0 | 24.58 |
| 2020-06-09 | 25.5 | 24.24 | 25.3 | 24.99 | 417800.0 | 24.99 |
| 2020-06-08 | 26.0 | 25.08 | 25.29 | 25.65 | 442000.0 | 25.65 |
| 2020-06-05 | 25.71 | 23.72 | 24.11 | 24.99 | 425100.0 | 24.99 |
| 2020-06-04 | 23.23 | 22.59 | 23.04 | 23.02 | 452800.0 | 23.02 |
| 2020-06-03 | 23.47 | 22.86 | 23.17 | 23.21 | 401500.0 | 23.21 |
| 2020-06-02 | 23.07 | 22.41 | 22.63 | 22.72 | 197700.0 | 22.72 |
| 2020-06-01 | 22.79 | 22.25 | 22.25 | 22.5 | 198600.0 | 22.5 |
| 2020-05-29 | 22.56 | 21.77 | 22.12 | 22.14 | 246500.0 | 22.14 |
| 2020-05-28 | 24.22 | 22.38 | 23.9 | 22.41 | 364600.0 | 22.41 |
| 2020-05-27 | 23.76 | 22.72 | 23.06 | 23.68 | 525200.0 | 23.68 |
| 2020-05-26 | 23.08 | 21.97 | 22.26 | 23.0 | 260900.0 | 23.0 |
| 2020-05-22 | 21.69 | 20.73 | 21.03 | 21.55 | 144500.0 | 21.55 |
| 2020-05-21 | 21.48 | 20.68 | 21.17 | 21.12 | 193200.0 | 21.12 |
| 2020-05-20 | 21.67 | 20.88 | 21.16 | 21.04 | 229400.0 | 21.04 |
| 2020-05-19 | 21.77 | 20.56 | 20.68 | 20.78 | 625500.0 | 20.78 |
| 2020-05-18 | 21.18 | 19.93 | 20.15 | 20.83 | 278800.0 | 20.83 |
| 2020-05-15 | 20.1 | 19.3 | 19.76 | 19.38 | 234600.0 | 19.38 |
| 2020-05-14 | 19.79 | 18.5 | 19.02 | 19.74 | 440300.0 | 19.74 |
| 2020-05-13 | 20.17 | 18.8 | 19.75 | 19.61 | 327200.0 | 19.61 |
| 2020-05-12 | 20.66 | 19.71 | 20.21 | 19.81 | 454800.0 | 19.81 |
| 2020-05-11 | 21.52 | 19.74 | 21.52 | 20.29 | 475500.0 | 20.29 |
| 2020-05-08 | 23.24 | 20.81 | 22.45 | 21.11 | 381600.0 | 21.11 |
| 2020-05-07 | 20.96 | 19.95 | 19.95 | 20.63 | 354300.0 | 20.63 |
| 2020-05-06 | 19.91 | 18.93 | 19.56 | 19.63 | 306500.0 | 19.63 |
| 2020-05-05 | 20.23 | 18.9 | 19.43 | 19.43 | 239800.0 | 19.43 |
| 2020-05-04 | 19.26 | 18.03 | 18.82 | 18.68 | 568700.0 | 18.68 |
| 2020-05-01 | 19.55 | 18.61 | 18.98 | 19.22 | 342300.0 | 19.22 |
| 2020-04-30 | 20.18 | 18.9 | 19.31 | 19.91 | 506400.0 | 19.91 |
| 2020-04-29 | 20.12 | 18.0 | 18.96 | 19.59 | 491500.0 | 19.59 |
| 2020-04-28 | 18.52 | 17.51 | 17.76 | 18.2 | 842100.0 | 18.2 |
| 2020-04-27 | 18.02 | 16.59 | 16.59 | 17.5 | 509000.0 | 17.5 |
| 2020-04-24 | 16.63 | 15.45 | 15.76 | 16.46 | 531800.0 | 16.46 |
| 2020-04-23 | 16.0 | 15.2 | 15.2 | 15.66 | 439900.0 | 15.66 |
| 2020-04-22 | 15.52 | 14.5 | 14.76 | 15.13 | 689600.0 | 15.13 |
| 2020-04-21 | 14.6 | 13.95 | 14.0 | 14.45 | 404200.0 | 14.45 |
| 2020-04-20 | 15.03 | 14.21 | 14.67 | 14.53 | 431300.0 | 14.53 |
| 2020-04-17 | 15.26 | 13.38 | 13.38 | 14.92 | 915200.0 | 14.92 |
| 2020-04-16 | 13.9 | 12.68 | 13.69 | 12.91 | 463700.0 | 12.91 |
| 2020-04-15 | 14.44 | 13.54 | 14.44 | 13.66 | 448400.0 | 13.66 |
| 2020-04-14 | 15.32 | 14.51 | 15.32 | 15.0 | 446100.0 | 15.0 |
| 2020-04-13 | 15.36 | 14.07 | 15.1 | 14.87 | 493100.0 | 14.87 |
| 2020-04-09 | 15.5 | 14.49 | 14.85 | 15.08 | 988300.0 | 15.08 |
| 2020-04-08 | 14.73 | 13.38 | 13.93 | 14.3 | 674400.0 | 14.3 |
| 2020-04-07 | 14.79 | 13.38 | 14.38 | 13.67 | 556100.0 | 13.67 |
| 2020-04-06 | 13.92 | 13.2 | 13.3 | 13.77 | 827500.0 | 13.77 |
| 2020-04-03 | 13.03 | 12.29 | 12.47 | 12.71 | 520900.0 | 12.71 |
| 2020-04-02 | 14.3 | 12.15 | 13.57 | 12.54 | 731300.0 | 12.54 |
| 2020-04-01 | 15.19 | 12.85 | 14.62 | 13.07 | 650100.0 | 13.07 |
| 2020-03-31 | 15.58 | 14.99 | 15.13 | 15.3 | 804200.0 | 15.3 |
| 2020-03-30 | 15.48 | 13.36 | 13.91 | 15.31 | 839400.0 | 15.31 |
| 2020-03-27 | 15.55 | 13.79 | 15.0 | 13.94 | 402100.0 | 13.94 |
| 2020-03-26 | 16.84 | 15.41 | 15.79 | 15.54 | 604300.0 | 15.54 |
| 2020-03-25 | 16.3 | 13.84 | 13.84 | 15.8 | 533100.0 | 15.8 |
| 2020-03-24 | 14.37 | 13.22 | 13.38 | 13.84 | 399200.0 | 13.84 |
| 2020-03-23 | 14.45 | 12.06 | 14.45 | 12.66 | 446500.0 | 12.66 |
| 2020-03-20 | 15.43 | 13.56 | 15.36 | 14.18 | 1094000.0 | 14.18 |
| 2020-03-19 | 15.72 | 11.58 | 12.41 | 15.09 | 647900.0 | 15.09 |
| 2020-03-18 | 15.64 | 10.12 | 14.97 | 12.53 | 707400.0 | 12.53 |
| 2020-03-17 | 16.52 | 14.42 | 16.42 | 15.95 | 972900.0 | 15.95 |
| 2020-03-16 | 19.36 | 15.21 | 17.92 | 16.0 | 619400.0 | 16.0 |
| 2020-03-13 | 20.19 | 18.75 | 20.17 | 19.92 | 660800.0 | 19.92 |
| 2020-03-12 | 20.8 | 18.39 | 20.7 | 19.11 | 598400.0 | 19.11 |
| 2020-03-11 | 22.8 | 21.25 | 22.35 | 21.8 | 478100.0 | 21.8 |
| 2020-03-10 | 23.02 | 21.49 | 22.34 | 22.38 | 376700.0 | 22.38 |
| 2020-03-09 | 22.23 | 21.24 | 21.95 | 21.84 | 473600.0 | 21.84 |
| 2020-03-06 | 23.29 | 22.35 | 23.07 | 22.86 | 398000.0 | 22.86 |
| 2020-03-05 | 24.94 | 23.45 | 24.41 | 23.75 | 321800.0 | 23.75 |
| 2020-03-04 | 25.86 | 24.44 | 25.45 | 24.97 | 411400.0 | 24.97 |
| 2020-03-03 | 26.73 | 25.11 | 26.05 | 25.25 | 520500.0 | 25.25 |
| 2020-03-02 | 25.93 | 24.03 | 25.22 | 25.59 | 878700.0 | 25.59 |
| 2020-02-28 | 26.19 | 25.04 | 25.6 | 25.28 | 708500.0 | 25.28 |
| 2020-02-27 | 27.03 | 23.74 | 24.24 | 26.74 | 1159300.0 | 26.74 |
| 2020-02-26 | 28.17 | 26.68 | 27.66 | 26.79 | 465300.0 | 26.79 |
| 2020-02-25 | 28.91 | 27.42 | 28.91 | 27.54 | 439100.0 | 27.54 |
| 2020-02-24 | 28.9 | 28.11 | 28.31 | 28.75 | 400300.0 | 28.75 |
| 2020-02-21 | 29.84 | 28.84 | 29.77 | 29.06 | 323500.0 | 29.06 |
| 2020-02-20 | 29.83 | 29.03 | 29.57 | 29.76 | 511000.0 | 29.76 |
| 2020-02-19 | 29.91 | 29.37 | 29.5 | 29.75 | 160800.0 | 29.75 |
| 2020-02-18 | 29.71 | 28.83 | 28.83 | 29.45 | 188200.0 | 29.45 |