| 名前 | GasLog Ltd. Common Shares |
| ティッカー | GLOG |
| 国 | Monaco |
| 上場年 | 2012.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.45 | 4.93 | 5.15 | 5.06 | 1860300.0 | 5.06 |
| 2021-02-12 | 4.99 | 4.49 | 4.58 | 4.93 | 1625000.0 | 4.93 |
| 2021-02-11 | 4.62 | 4.38 | 4.6 | 4.6 | 982500.0 | 4.6 |
| 2021-02-10 | 4.83 | 4.5 | 4.8 | 4.6 | 1282600.0 | 4.6 |
| 2021-02-09 | 4.78 | 4.25 | 4.77 | 4.75 | 2159700.0 | 4.75 |
| 2021-02-08 | 4.89 | 4.62 | 4.62 | 4.77 | 749700.0 | 4.77 |
| 2021-02-05 | 4.68 | 4.5 | 4.5 | 4.54 | 635400.0 | 4.54 |
| 2021-02-04 | 4.63 | 4.28 | 4.55 | 4.5 | 927900.0 | 4.5 |
| 2021-02-03 | 4.6 | 4.39 | 4.5 | 4.54 | 916100.0 | 4.54 |
| 2021-02-02 | 4.69 | 4.06 | 4.38 | 4.44 | 1892800.0 | 4.44 |
| 2021-02-01 | 4.35 | 4.05 | 4.21 | 4.29 | 1260600.0 | 4.29 |
| 2021-01-29 | 4.37 | 3.88 | 3.92 | 4.1 | 2199300.0 | 4.1 |
| 2021-01-28 | 3.98 | 3.75 | 3.8 | 3.89 | 1464400.0 | 3.89 |
| 2021-01-27 | 4.24 | 3.66 | 4.03 | 3.78 | 4576800.0 | 3.78 |
| 2021-01-26 | 4.53 | 4.16 | 4.51 | 4.18 | 1768300.0 | 4.18 |
| 2021-01-25 | 4.7 | 4.23 | 4.65 | 4.55 | 1931300.0 | 4.55 |
| 2021-01-22 | 4.78 | 4.33 | 4.4 | 4.7 | 1517600.0 | 4.7 |
| 2021-01-21 | 4.92 | 4.46 | 4.81 | 4.55 | 1948800.0 | 4.55 |
| 2021-01-20 | 5.79 | 4.59 | 5.71 | 4.75 | 4109300.0 | 4.75 |
| 2021-01-19 | 6.01 | 5.43 | 6.0 | 5.67 | 1359800.0 | 5.67 |
| 2021-01-15 | 6.5 | 5.81 | 6.07 | 5.87 | 1857900.0 | 5.87 |
| 2021-01-14 | 5.98 | 5.1 | 5.14 | 5.9 | 2670900.0 | 5.9 |
| 2021-01-13 | 5.87 | 5.05 | 5.61 | 5.1 | 2436500.0 | 5.1 |
| 2021-01-12 | 5.6 | 5.05 | 5.16 | 5.41 | 2231600.0 | 5.41 |
| 2021-01-11 | 5.0 | 4.55 | 4.68 | 4.97 | 2249200.0 | 4.97 |
| 2021-01-08 | 5.02 | 4.57 | 4.89 | 4.74 | 1160300.0 | 4.74 |
| 2021-01-07 | 4.8 | 4.2 | 4.2 | 4.78 | 1875300.0 | 4.78 |
| 2021-01-06 | 4.39 | 4.01 | 4.38 | 4.1 | 1075900.0 | 4.1 |
| 2021-01-05 | 4.53 | 3.92 | 3.92 | 4.34 | 2075600.0 | 4.34 |
| 2021-01-04 | 3.93 | 3.66 | 3.72 | 3.89 | 902600.0 | 3.89 |
| 2020-12-31 | 3.9 | 3.61 | 3.9 | 3.72 | 707400.0 | 3.72 |
| 2020-12-30 | 3.95 | 3.61 | 3.61 | 3.86 | 1315900.0 | 3.86 |
| 2020-12-29 | 3.65 | 3.45 | 3.65 | 3.59 | 892300.0 | 3.59 |
| 2020-12-28 | 3.77 | 3.58 | 3.76 | 3.66 | 1009000.0 | 3.66 |
| 2020-12-24 | 3.83 | 3.65 | 3.82 | 3.81 | 285000.0 | 3.81 |
| 2020-12-23 | 3.81 | 3.53 | 3.61 | 3.76 | 842400.0 | 3.76 |
| 2020-12-22 | 3.73 | 3.57 | 3.59 | 3.6 | 675700.0 | 3.6 |
| 2020-12-21 | 3.79 | 3.53 | 3.75 | 3.57 | 957500.0 | 3.57 |
| 2020-12-18 | 4.04 | 3.85 | 3.91 | 3.93 | 1118100.0 | 3.93 |
| 2020-12-17 | 4.09 | 3.71 | 3.94 | 3.88 | 1609200.0 | 3.88 |
| 2020-12-16 | 3.97 | 3.54 | 3.67 | 3.97 | 1161600.0 | 3.97 |
| 2020-12-15 | 3.73 | 3.46 | 3.47 | 3.62 | 1052400.0 | 3.62 |
| 2020-12-14 | 3.58 | 3.35 | 3.56 | 3.46 | 832800.0 | 3.46 |
| 2020-12-11 | 3.55 | 3.42 | 3.53 | 3.5 | 630400.0 | 3.5 |
| 2020-12-10 | 3.59 | 3.33 | 3.35 | 3.54 | 862300.0 | 3.54 |
| 2020-12-09 | 3.45 | 3.28 | 3.4 | 3.37 | 559400.0 | 3.37 |
| 2020-12-08 | 3.58 | 3.29 | 3.29 | 3.37 | 920400.0 | 3.37 |
| 2020-12-07 | 3.47 | 3.3 | 3.42 | 3.31 | 805300.0 | 3.31 |
| 2020-12-04 | 3.43 | 3.17 | 3.18 | 3.42 | 1554700.0 | 3.42 |
| 2020-12-03 | 3.17 | 3.0 | 3.05 | 3.13 | 594200.0 | 3.13 |
| 2020-12-02 | 3.2 | 2.92 | 2.92 | 3.0 | 849100.0 | 3.0 |
| 2020-12-01 | 3.1 | 2.9 | 3.04 | 2.91 | 591700.0 | 2.91 |
| 2020-11-30 | 3.22 | 2.95 | 3.22 | 2.95 | 1257600.0 | 2.95 |
| 2020-11-27 | 3.26 | 3.05 | 3.16 | 3.25 | 696600.0 | 3.25 |
| 2020-11-25 | 3.23 | 3.05 | 3.13 | 3.14 | 829700.0 | 3.14 |
| 2020-11-24 | 3.2 | 3.01 | 3.18 | 3.16 | 1299000.0 | 3.16 |
| 2020-11-23 | 3.29 | 3.0 | 3.07 | 3.18 | 1472800.0 | 3.18 |
| 2020-11-20 | 3.1 | 2.96 | 2.96 | 3.05 | 719800.0 | 3.05 |
| 2020-11-19 | 2.98 | 2.83 | 2.89 | 2.96 | 659100.0 | 2.96 |
| 2020-11-18 | 3.11 | 2.92 | 2.96 | 2.93 | 976800.0 | 2.88 |
| 2020-11-17 | 2.96 | 2.73 | 2.84 | 2.96 | 1384100.0 | 2.91 |
| 2020-11-16 | 2.94 | 2.68 | 2.74 | 2.89 | 1838100.0 | 2.84 |
| 2020-11-13 | 2.66 | 2.45 | 2.52 | 2.6 | 1386800.0 | 2.56 |
| 2020-11-12 | 2.59 | 2.46 | 2.56 | 2.47 | 1016200.0 | 2.43 |
| 2020-11-11 | 2.61 | 2.47 | 2.61 | 2.57 | 939200.0 | 2.53 |
| 2020-11-10 | 2.59 | 2.24 | 2.51 | 2.56 | 3050800.0 | 2.52 |
| 2020-11-09 | 2.62 | 2.32 | 2.4 | 2.38 | 3345200.0 | 2.34 |
| 2020-11-06 | 2.35 | 2.23 | 2.32 | 2.26 | 1191400.0 | 2.22 |
| 2020-11-05 | 2.34 | 2.25 | 2.32 | 2.26 | 1613700.0 | 2.22 |
| 2020-11-04 | 2.39 | 2.26 | 2.39 | 2.26 | 1271000.0 | 2.22 |
| 2020-11-03 | 2.47 | 2.34 | 2.45 | 2.38 | 802000.0 | 2.34 |
| 2020-11-02 | 2.45 | 2.37 | 2.4 | 2.39 | 527800.0 | 2.35 |
| 2020-10-30 | 2.54 | 2.36 | 2.51 | 2.38 | 934400.0 | 2.34 |
| 2020-10-29 | 2.62 | 2.41 | 2.53 | 2.5 | 1151100.0 | 2.46 |
| 2020-10-28 | 2.66 | 2.5 | 2.57 | 2.53 | 1093600.0 | 2.49 |
| 2020-10-27 | 2.74 | 2.58 | 2.7 | 2.6 | 1028100.0 | 2.56 |
| 2020-10-26 | 2.87 | 2.68 | 2.87 | 2.73 | 1039700.0 | 2.68 |
| 2020-10-23 | 3.06 | 2.86 | 3.0 | 2.89 | 426400.0 | 2.84 |
| 2020-10-22 | 3.05 | 2.94 | 2.96 | 2.96 | 886600.0 | 2.91 |
| 2020-10-21 | 3.07 | 2.93 | 2.95 | 2.99 | 857300.0 | 2.94 |
| 2020-10-20 | 2.98 | 2.8 | 2.8 | 2.95 | 547500.0 | 2.9 |
| 2020-10-19 | 2.9 | 2.76 | 2.87 | 2.76 | 312300.0 | 2.71 |
| 2020-10-16 | 2.9 | 2.77 | 2.85 | 2.85 | 484900.0 | 2.8 |
| 2020-10-15 | 2.88 | 2.69 | 2.72 | 2.8 | 499900.0 | 2.75 |
| 2020-10-14 | 2.83 | 2.74 | 2.75 | 2.77 | 474600.0 | 2.72 |
| 2020-10-13 | 2.8 | 2.66 | 2.75 | 2.68 | 383700.0 | 2.63 |
| 2020-10-12 | 2.83 | 2.7 | 2.79 | 2.74 | 533800.0 | 2.69 |
| 2020-10-09 | 2.92 | 2.78 | 2.92 | 2.78 | 258700.0 | 2.73 |
| 2020-10-08 | 2.91 | 2.76 | 2.77 | 2.89 | 353600.0 | 2.84 |
| 2020-10-07 | 2.82 | 2.71 | 2.77 | 2.76 | 407100.0 | 2.71 |
| 2020-10-06 | 3.03 | 2.72 | 2.99 | 2.73 | 599300.0 | 2.68 |
| 2020-10-05 | 3.0 | 2.85 | 2.85 | 2.93 | 484500.0 | 2.88 |
| 2020-10-02 | 2.8 | 2.65 | 2.78 | 2.8 | 689800.0 | 2.75 |
| 2020-10-01 | 2.86 | 2.72 | 2.72 | 2.84 | 431900.0 | 2.79 |
| 2020-09-30 | 2.78 | 2.61 | 2.61 | 2.71 | 572800.0 | 2.66 |
| 2020-09-29 | 2.72 | 2.55 | 2.68 | 2.62 | 925900.0 | 2.58 |
| 2020-09-28 | 2.73 | 2.58 | 2.72 | 2.68 | 982000.0 | 2.63 |
| 2020-09-25 | 2.84 | 2.6 | 2.69 | 2.63 | 833100.0 | 2.59 |
| 2020-09-24 | 2.8 | 2.53 | 2.8 | 2.66 | 1251300.0 | 2.61 |
| 2020-09-23 | 3.0 | 2.78 | 2.99 | 2.79 | 621700.0 | 2.74 |
| 2020-09-22 | 3.24 | 2.91 | 3.24 | 2.94 | 772700.0 | 2.89 |
| 2020-09-21 | 3.35 | 3.09 | 3.2 | 3.24 | 849300.0 | 3.18 |
| 2020-09-18 | 3.28 | 3.07 | 3.09 | 3.26 | 1078100.0 | 3.2 |
| 2020-09-17 | 3.15 | 3.01 | 3.03 | 3.07 | 286400.0 | 3.02 |
| 2020-09-16 | 3.16 | 3.02 | 3.1 | 3.11 | 313200.0 | 3.06 |
| 2020-09-15 | 3.2 | 2.99 | 3.11 | 3.12 | 537600.0 | 3.07 |
| 2020-09-14 | 3.11 | 2.97 | 3.04 | 3.1 | 457500.0 | 3.05 |
| 2020-09-11 | 3.12 | 2.98 | 3.01 | 3.04 | 455500.0 | 2.99 |
| 2020-09-10 | 3.06 | 2.93 | 3.04 | 2.97 | 394100.0 | 2.92 |
| 2020-09-09 | 3.1 | 2.96 | 3.06 | 3.04 | 380900.0 | 2.99 |
| 2020-09-08 | 3.18 | 3.03 | 3.15 | 3.05 | 403500.0 | 3.0 |
| 2020-09-04 | 3.23 | 3.1 | 3.1 | 3.22 | 513300.0 | 3.17 |
| 2020-09-03 | 3.13 | 2.97 | 3.01 | 3.1 | 651800.0 | 3.05 |
| 2020-09-02 | 3.03 | 2.85 | 2.99 | 2.98 | 690000.0 | 2.93 |
| 2020-09-01 | 3.13 | 2.95 | 3.06 | 2.99 | 739600.0 | 2.94 |
| 2020-08-31 | 3.04 | 2.94 | 3.04 | 2.95 | 434300.0 | 2.9 |
| 2020-08-28 | 3.06 | 2.94 | 2.96 | 3.04 | 570100.0 | 2.99 |
| 2020-08-27 | 3.09 | 2.96 | 3.09 | 2.96 | 441700.0 | 2.91 |
| 2020-08-26 | 3.17 | 3.03 | 3.17 | 3.06 | 324500.0 | 3.01 |
| 2020-08-25 | 3.18 | 3.05 | 3.15 | 3.17 | 350800.0 | 3.12 |
| 2020-08-24 | 3.11 | 2.97 | 3.09 | 3.09 | 671700.0 | 3.04 |
| 2020-08-21 | 3.1 | 3.01 | 3.06 | 3.05 | 401400.0 | 3.0 |
| 2020-08-20 | 3.21 | 3.09 | 3.12 | 3.09 | 423100.0 | 3.04 |
| 2020-08-19 | 3.27 | 3.08 | 3.27 | 3.12 | 553800.0 | 3.07 |
| 2020-08-18 | 3.41 | 3.25 | 3.31 | 3.25 | 438800.0 | 3.19 |
| 2020-08-17 | 3.41 | 3.23 | 3.41 | 3.35 | 502600.0 | 3.29 |
| 2020-08-14 | 3.45 | 3.23 | 3.25 | 3.43 | 421300.0 | 3.37 |
| 2020-08-13 | 3.48 | 3.29 | 3.47 | 3.3 | 426200.0 | 3.19 |
| 2020-08-12 | 3.46 | 3.31 | 3.42 | 3.41 | 283000.0 | 3.3 |
| 2020-08-11 | 3.67 | 3.27 | 3.27 | 3.36 | 897900.0 | 3.25 |
| 2020-08-10 | 3.34 | 3.13 | 3.22 | 3.22 | 733100.0 | 3.12 |
| 2020-08-07 | 3.3 | 3.11 | 3.23 | 3.19 | 650300.0 | 3.09 |
| 2020-08-06 | 3.32 | 3.22 | 3.3 | 3.24 | 349000.0 | 3.14 |
| 2020-08-05 | 3.34 | 3.15 | 3.3 | 3.3 | 697100.0 | 3.19 |
| 2020-08-04 | 3.26 | 2.99 | 2.99 | 3.17 | 565400.0 | 3.07 |
| 2020-08-03 | 3.11 | 2.89 | 2.94 | 3.03 | 542700.0 | 2.93 |
| 2020-07-31 | 3.05 | 2.85 | 3.0 | 2.92 | 1093400.0 | 2.83 |
| 2020-07-30 | 3.14 | 2.99 | 3.12 | 3.05 | 411800.0 | 2.95 |
| 2020-07-29 | 3.21 | 2.98 | 3.09 | 3.19 | 436700.0 | 3.09 |
| 2020-07-28 | 3.19 | 3.01 | 3.11 | 3.06 | 583200.0 | 2.96 |
| 2020-07-27 | 3.15 | 3.04 | 3.1 | 3.09 | 323600.0 | 2.99 |
| 2020-07-24 | 3.25 | 3.05 | 3.19 | 3.1 | 411600.0 | 3.0 |
| 2020-07-23 | 3.2 | 3.05 | 3.14 | 3.2 | 411600.0 | 3.1 |
| 2020-07-22 | 3.27 | 3.02 | 3.11 | 3.15 | 591400.0 | 3.05 |
| 2020-07-21 | 3.2 | 3.01 | 3.03 | 3.18 | 763200.0 | 3.08 |
| 2020-07-20 | 3.17 | 2.95 | 3.12 | 2.97 | 481600.0 | 2.88 |
| 2020-07-17 | 3.17 | 3.05 | 3.06 | 3.13 | 371100.0 | 3.03 |
| 2020-07-16 | 3.2 | 3.03 | 3.12 | 3.06 | 665500.0 | 2.96 |
| 2020-07-15 | 3.15 | 2.81 | 2.81 | 3.13 | 1085900.0 | 3.03 |
| 2020-07-14 | 2.77 | 2.59 | 2.64 | 2.75 | 487600.0 | 2.66 |
| 2020-07-13 | 2.81 | 2.62 | 2.79 | 2.64 | 750400.0 | 2.56 |
| 2020-07-10 | 2.81 | 2.65 | 2.66 | 2.75 | 656300.0 | 2.66 |
| 2020-07-09 | 2.82 | 2.66 | 2.77 | 2.66 | 627600.0 | 2.57 |
| 2020-07-08 | 2.86 | 2.73 | 2.83 | 2.79 | 526600.0 | 2.7 |
| 2020-07-07 | 2.91 | 2.74 | 2.86 | 2.83 | 591900.0 | 2.74 |
| 2020-07-06 | 2.88 | 2.68 | 2.86 | 2.86 | 813500.0 | 2.77 |
| 2020-07-02 | 3.11 | 2.76 | 3.08 | 2.77 | 1179200.0 | 2.68 |
| 2020-07-01 | 3.06 | 2.77 | 2.77 | 3.01 | 937900.0 | 2.91 |
| 2020-06-30 | 3.23 | 2.74 | 3.07 | 2.81 | 1141500.0 | 2.72 |
| 2020-06-29 | 3.09 | 2.69 | 2.73 | 2.94 | 1176400.0 | 2.85 |
| 2020-06-26 | 2.74 | 2.55 | 2.7 | 2.62 | 5145300.0 | 2.54 |
| 2020-06-25 | 2.77 | 2.57 | 2.65 | 2.73 | 1863700.0 | 2.64 |
| 2020-06-24 | 2.95 | 2.6 | 2.95 | 2.73 | 1977800.0 | 2.64 |
| 2020-06-23 | 3.04 | 2.85 | 3.0 | 2.85 | 1777800.0 | 2.76 |
| 2020-06-22 | 3.15 | 2.94 | 3.1 | 2.96 | 1986500.0 | 2.87 |
| 2020-06-19 | 3.35 | 3.15 | 3.3 | 3.19 | 1191900.0 | 3.09 |
| 2020-06-18 | 3.32 | 3.12 | 3.28 | 3.24 | 1208200.0 | 3.14 |
| 2020-06-17 | 3.45 | 3.26 | 3.44 | 3.26 | 1083800.0 | 3.16 |
| 2020-06-16 | 3.64 | 3.33 | 3.63 | 3.44 | 1053600.0 | 3.33 |
| 2020-06-15 | 3.49 | 3.17 | 3.22 | 3.4 | 945300.0 | 3.29 |
| 2020-06-12 | 3.64 | 3.22 | 3.62 | 3.4 | 1655100.0 | 3.29 |
| 2020-06-11 | 3.56 | 3.33 | 3.5 | 3.35 | 1703600.0 | 3.24 |
| 2020-06-10 | 4.03 | 3.74 | 4.03 | 3.75 | 972400.0 | 3.63 |
| 2020-06-09 | 4.38 | 3.82 | 4.38 | 4.01 | 1861100.0 | 3.88 |
| 2020-06-08 | 4.58 | 3.94 | 4.1 | 4.57 | 2014600.0 | 4.42 |
| 2020-06-05 | 3.94 | 3.37 | 3.49 | 3.9 | 2300500.0 | 3.78 |
| 2020-06-04 | 3.54 | 3.28 | 3.45 | 3.33 | 1229400.0 | 3.22 |
| 2020-06-03 | 3.53 | 3.32 | 3.43 | 3.45 | 1092200.0 | 3.34 |
| 2020-06-02 | 3.37 | 3.18 | 3.27 | 3.29 | 1479100.0 | 3.18 |
| 2020-06-01 | 3.49 | 3.27 | 3.44 | 3.27 | 827600.0 | 3.17 |
| 2020-05-29 | 3.47 | 3.22 | 3.35 | 3.43 | 797800.0 | 3.32 |
| 2020-05-28 | 3.69 | 3.32 | 3.64 | 3.37 | 1322100.0 | 3.26 |
| 2020-05-27 | 3.72 | 3.47 | 3.63 | 3.64 | 707300.0 | 3.52 |
| 2020-05-26 | 3.69 | 3.46 | 3.63 | 3.55 | 1110900.0 | 3.44 |
| 2020-05-22 | 3.58 | 3.3 | 3.55 | 3.5 | 1212200.0 | 3.39 |
| 2020-05-21 | 3.71 | 3.53 | 3.59 | 3.53 | 882800.0 | 3.42 |
| 2020-05-20 | 3.8 | 3.56 | 3.78 | 3.6 | 784700.0 | 3.48 |
| 2020-05-19 | 4.13 | 3.69 | 4.13 | 3.7 | 835300.0 | 3.58 |
| 2020-05-18 | 4.13 | 3.71 | 3.75 | 4.1 | 824600.0 | 3.97 |
| 2020-05-15 | 3.72 | 3.46 | 3.63 | 3.51 | 679700.0 | 3.4 |
| 2020-05-14 | 3.75 | 3.51 | 3.6 | 3.67 | 812700.0 | 3.5 |
| 2020-05-13 | 4.0 | 3.61 | 3.97 | 3.7 | 1791400.0 | 3.53 |
| 2020-05-12 | 4.3 | 3.94 | 4.23 | 3.94 | 1103100.0 | 3.76 |
| 2020-05-11 | 4.25 | 4.0 | 4.01 | 4.1 | 708700.0 | 3.91 |
| 2020-05-08 | 4.23 | 3.93 | 4.15 | 4.16 | 790400.0 | 3.97 |
| 2020-05-07 | 4.25 | 3.42 | 3.89 | 4.05 | 1546700.0 | 3.87 |
| 2020-05-06 | 4.2 | 3.86 | 4.2 | 4.01 | 1592700.0 | 3.83 |
| 2020-05-05 | 4.34 | 4.09 | 4.23 | 4.11 | 626700.0 | 3.92 |
| 2020-05-04 | 4.28 | 3.83 | 4.14 | 4.03 | 1382400.0 | 3.85 |
| 2020-05-01 | 4.69 | 4.23 | 4.68 | 4.26 | 731300.0 | 4.07 |
| 2020-04-30 | 5.1 | 4.55 | 5.04 | 4.62 | 1552500.0 | 4.41 |
| 2020-04-29 | 5.36 | 4.7 | 4.8 | 5.21 | 2433500.0 | 4.97 |
| 2020-04-28 | 4.89 | 3.74 | 3.75 | 4.5 | 3390200.0 | 4.3 |
| 2020-04-27 | 3.73 | 3.52 | 3.73 | 3.59 | 1397700.0 | 3.43 |
| 2020-04-24 | 4.04 | 3.76 | 3.92 | 3.8 | 751800.0 | 3.63 |
| 2020-04-23 | 4.27 | 3.83 | 4.08 | 3.9 | 1092000.0 | 3.72 |
| 2020-04-22 | 4.37 | 3.95 | 4.25 | 4.06 | 1331300.0 | 3.88 |
| 2020-04-21 | 5.2 | 3.92 | 5.11 | 3.98 | 1751900.0 | 3.8 |
| 2020-04-20 | 5.47 | 3.63 | 3.63 | 4.98 | 3870500.0 | 4.76 |
| 2020-04-17 | 4.13 | 3.72 | 4.01 | 3.85 | 440500.0 | 3.68 |
| 2020-04-16 | 4.0 | 3.75 | 3.79 | 3.92 | 359900.0 | 3.74 |
| 2020-04-15 | 4.23 | 3.57 | 4.23 | 3.66 | 521600.0 | 3.49 |
| 2020-04-14 | 4.34 | 3.8 | 3.8 | 4.27 | 727800.0 | 4.08 |
| 2020-04-13 | 3.91 | 3.65 | 3.66 | 3.76 | 542500.0 | 3.59 |
| 2020-04-09 | 3.8 | 3.47 | 3.5 | 3.65 | 1108900.0 | 3.49 |
| 2020-04-08 | 3.4 | 2.95 | 3.1 | 3.35 | 910200.0 | 3.2 |
| 2020-04-07 | 3.37 | 2.9 | 3.24 | 2.94 | 1102700.0 | 2.81 |
| 2020-04-06 | 3.28 | 3.1 | 3.2 | 3.22 | 693700.0 | 3.07 |
| 2020-04-03 | 3.4 | 2.94 | 3.38 | 3.1 | 562200.0 | 2.96 |
| 2020-04-02 | 3.72 | 3.19 | 3.69 | 3.23 | 617600.0 | 3.08 |
| 2020-04-01 | 3.7 | 3.36 | 3.58 | 3.51 | 779100.0 | 3.35 |
| 2020-03-31 | 3.9 | 3.46 | 3.52 | 3.62 | 1228600.0 | 3.46 |
| 2020-03-30 | 3.59 | 3.32 | 3.59 | 3.39 | 641100.0 | 3.24 |
| 2020-03-27 | 3.69 | 3.19 | 3.23 | 3.67 | 1051800.0 | 3.5 |
| 2020-03-26 | 3.39 | 2.67 | 3.1 | 3.32 | 877300.0 | 3.17 |
| 2020-03-25 | 3.38 | 3.01 | 3.29 | 3.02 | 1062600.0 | 2.88 |
| 2020-03-24 | 3.45 | 3.1 | 3.44 | 3.27 | 522800.0 | 3.12 |
| 2020-03-23 | 3.62 | 3.13 | 3.62 | 3.2 | 535800.0 | 3.06 |
| 2020-03-20 | 3.74 | 3.21 | 3.23 | 3.71 | 1432700.0 | 3.54 |
| 2020-03-19 | 3.71 | 3.1 | 3.51 | 3.17 | 764000.0 | 3.03 |
| 2020-03-18 | 3.78 | 3.17 | 3.6 | 3.49 | 1079700.0 | 3.33 |
| 2020-03-17 | 4.09 | 3.48 | 3.63 | 3.6 | 829600.0 | 3.44 |
| 2020-03-16 | 3.99 | 3.0 | 3.0 | 3.51 | 892800.0 | 3.35 |
| 2020-03-13 | 4.04 | 3.6 | 3.75 | 4.04 | 936100.0 | 3.86 |
| 2020-03-12 | 3.64 | 3.32 | 3.56 | 3.47 | 938400.0 | 3.31 |
| 2020-03-11 | 4.0 | 3.63 | 3.95 | 3.86 | 1253400.0 | 3.69 |
| 2020-03-10 | 4.22 | 3.61 | 3.72 | 3.96 | 1725300.0 | 3.78 |
| 2020-03-09 | 4.08 | 3.46 | 4.08 | 3.49 | 1326500.0 | 3.33 |
| 2020-03-06 | 4.76 | 4.43 | 4.66 | 4.46 | 920000.0 | 4.26 |
| 2020-03-05 | 5.18 | 4.76 | 5.18 | 4.86 | 1084700.0 | 4.64 |
| 2020-03-04 | 5.78 | 5.25 | 5.78 | 5.31 | 734500.0 | 5.07 |
| 2020-03-03 | 6.03 | 5.55 | 5.94 | 5.7 | 832500.0 | 5.44 |
| 2020-03-02 | 5.92 | 5.37 | 5.69 | 5.91 | 828300.0 | 5.64 |
| 2020-02-28 | 5.76 | 5.37 | 5.46 | 5.61 | 1947100.0 | 5.36 |
| 2020-02-27 | 5.8 | 5.38 | 5.58 | 5.7 | 1133500.0 | 5.3 |
| 2020-02-26 | 5.95 | 5.7 | 5.94 | 5.74 | 1144900.0 | 5.34 |
| 2020-02-25 | 5.95 | 5.5 | 5.69 | 5.87 | 980400.0 | 5.46 |
| 2020-02-24 | 5.81 | 5.58 | 5.81 | 5.65 | 1206300.0 | 5.25 |
| 2020-02-21 | 6.32 | 5.95 | 6.32 | 6.05 | 926600.0 | 5.62 |
| 2020-02-20 | 6.52 | 6.1 | 6.12 | 6.35 | 887200.0 | 5.9 |
| 2020-02-19 | 6.11 | 5.87 | 6.02 | 6.1 | 1080600.0 | 5.67 |
| 2020-02-18 | 6.27 | 6.06 | 6.17 | 6.07 | 753100.0 | 5.64 |