| 名前 | GTT Communications Inc. Common Stock |
| ティッカー | GTT |
| 国 | United States |
| 上場年 | nan |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.2 | 3.86 | 4.2 | 3.86 | 1052900.0 | 3.86 |
| 2021-02-12 | 4.46 | 4.07 | 4.44 | 4.07 | 733600.0 | 4.07 |
| 2021-02-11 | 4.62 | 4.24 | 4.62 | 4.41 | 685700.0 | 4.41 |
| 2021-02-10 | 4.78 | 4.5 | 4.64 | 4.53 | 551700.0 | 4.53 |
| 2021-02-09 | 4.83 | 4.59 | 4.69 | 4.64 | 357800.0 | 4.64 |
| 2021-02-08 | 4.97 | 4.57 | 4.81 | 4.71 | 764400.0 | 4.71 |
| 2021-02-05 | 5.15 | 4.77 | 5.01 | 4.8 | 817200.0 | 4.8 |
| 2021-02-04 | 5.1 | 4.66 | 4.76 | 5.0 | 508200.0 | 5.0 |
| 2021-02-03 | 4.98 | 4.59 | 4.59 | 4.74 | 516300.0 | 4.74 |
| 2021-02-02 | 4.78 | 4.54 | 4.78 | 4.67 | 432600.0 | 4.67 |
| 2021-02-01 | 4.77 | 4.3 | 4.63 | 4.75 | 677200.0 | 4.75 |
| 2021-01-29 | 5.06 | 4.61 | 4.69 | 4.65 | 769300.0 | 4.65 |
| 2021-01-28 | 5.85 | 4.57 | 5.59 | 4.7 | 2152000.0 | 4.7 |
| 2021-01-27 | 6.0 | 4.4 | 4.5 | 5.65 | 4520800.0 | 5.65 |
| 2021-01-26 | 4.69 | 4.08 | 4.08 | 4.63 | 1840100.0 | 4.63 |
| 2021-01-25 | 4.37 | 3.76 | 3.99 | 4.08 | 1132600.0 | 4.08 |
| 2021-01-22 | 4.09 | 3.65 | 3.78 | 3.92 | 1194800.0 | 3.92 |
| 2021-01-21 | 3.9 | 3.52 | 3.59 | 3.78 | 919800.0 | 3.78 |
| 2021-01-20 | 3.65 | 3.4 | 3.49 | 3.55 | 692200.0 | 3.55 |
| 2021-01-19 | 3.6 | 3.4 | 3.45 | 3.47 | 766600.0 | 3.47 |
| 2021-01-15 | 3.52 | 3.35 | 3.35 | 3.41 | 577200.0 | 3.41 |
| 2021-01-14 | 3.55 | 3.3 | 3.37 | 3.35 | 752900.0 | 3.35 |
| 2021-01-13 | 3.37 | 3.24 | 3.32 | 3.31 | 652000.0 | 3.31 |
| 2021-01-12 | 3.47 | 3.22 | 3.42 | 3.28 | 764800.0 | 3.28 |
| 2021-01-11 | 3.49 | 3.28 | 3.38 | 3.4 | 736400.0 | 3.4 |
| 2021-01-08 | 3.45 | 3.13 | 3.23 | 3.38 | 1102800.0 | 3.38 |
| 2021-01-07 | 3.3 | 3.11 | 3.17 | 3.17 | 898500.0 | 3.17 |
| 2021-01-06 | 3.32 | 3.05 | 3.28 | 3.18 | 1221900.0 | 3.18 |
| 2021-01-05 | 3.46 | 3.09 | 3.33 | 3.21 | 1093200.0 | 3.21 |
| 2021-01-04 | 3.64 | 3.26 | 3.6 | 3.36 | 1046000.0 | 3.36 |
| 2020-12-31 | 3.8 | 3.23 | 3.61 | 3.57 | 2149600.0 | 3.57 |
| 2020-12-30 | 3.75 | 3.57 | 3.67 | 3.6 | 757000.0 | 3.6 |
| 2020-12-29 | 4.0 | 3.64 | 3.9 | 3.65 | 709500.0 | 3.65 |
| 2020-12-28 | 4.06 | 3.84 | 3.85 | 3.87 | 510000.0 | 3.87 |
| 2020-12-24 | 4.01 | 3.8 | 3.9 | 3.82 | 270500.0 | 3.82 |
| 2020-12-23 | 4.42 | 3.53 | 3.77 | 3.82 | 2210300.0 | 3.82 |
| 2020-12-22 | 3.89 | 3.5 | 3.75 | 3.5 | 1235800.0 | 3.5 |
| 2020-12-21 | 4.3 | 3.45 | 4.2 | 3.5 | 2947500.0 | 3.5 |
| 2020-12-18 | 4.4 | 4.04 | 4.04 | 4.31 | 579200.0 | 4.31 |
| 2020-12-17 | 4.15 | 3.97 | 4.14 | 4.09 | 465100.0 | 4.09 |
| 2020-12-16 | 4.08 | 3.94 | 3.96 | 4.07 | 427800.0 | 4.07 |
| 2020-12-15 | 4.13 | 3.9 | 3.97 | 4.0 | 230000.0 | 4.0 |
| 2020-12-14 | 4.24 | 3.87 | 4.05 | 3.89 | 504200.0 | 3.89 |
| 2020-12-11 | 4.26 | 4.04 | 4.14 | 4.07 | 198900.0 | 4.07 |
| 2020-12-10 | 4.47 | 4.07 | 4.33 | 4.15 | 384200.0 | 4.15 |
| 2020-12-09 | 4.71 | 4.25 | 4.62 | 4.3 | 407400.0 | 4.3 |
| 2020-12-08 | 4.93 | 4.59 | 4.75 | 4.6 | 391200.0 | 4.6 |
| 2020-12-07 | 4.94 | 4.68 | 4.74 | 4.86 | 284700.0 | 4.86 |
| 2020-12-04 | 5.09 | 4.64 | 4.8 | 4.8 | 371900.0 | 4.8 |
| 2020-12-03 | 5.11 | 4.3 | 4.46 | 4.91 | 759800.0 | 4.91 |
| 2020-12-02 | 4.71 | 4.34 | 4.61 | 4.41 | 708600.0 | 4.41 |
| 2020-12-01 | 5.4 | 4.63 | 4.65 | 4.7 | 864200.0 | 4.7 |
| 2020-11-30 | 4.88 | 3.91 | 3.92 | 4.54 | 1366700.0 | 4.54 |
| 2020-11-27 | 4.13 | 3.93 | 4.04 | 4.0 | 268900.0 | 4.0 |
| 2020-11-25 | 4.04 | 3.82 | 3.87 | 3.92 | 182900.0 | 3.92 |
| 2020-11-24 | 4.0 | 3.84 | 3.84 | 3.95 | 321300.0 | 3.95 |
| 2020-11-23 | 3.9 | 3.62 | 3.83 | 3.83 | 560400.0 | 3.83 |
| 2020-11-20 | 3.88 | 3.61 | 3.88 | 3.64 | 441200.0 | 3.64 |
| 2020-11-19 | 3.95 | 3.72 | 3.84 | 3.84 | 332200.0 | 3.84 |
| 2020-11-18 | 4.08 | 3.8 | 4.04 | 3.8 | 307500.0 | 3.8 |
| 2020-11-17 | 4.16 | 3.95 | 4.04 | 3.99 | 247200.0 | 3.99 |
| 2020-11-16 | 4.11 | 3.96 | 4.04 | 4.08 | 338300.0 | 4.08 |
| 2020-11-13 | 4.02 | 3.82 | 3.86 | 3.97 | 261200.0 | 3.97 |
| 2020-11-12 | 4.03 | 3.76 | 3.87 | 3.88 | 249500.0 | 3.88 |
| 2020-11-11 | 4.14 | 3.79 | 4.14 | 3.86 | 280400.0 | 3.86 |
| 2020-11-10 | 4.22 | 3.94 | 3.97 | 3.97 | 443200.0 | 3.97 |
| 2020-11-09 | 4.22 | 3.87 | 4.0 | 3.96 | 554300.0 | 3.96 |
| 2020-11-06 | 4.05 | 3.7 | 4.01 | 3.75 | 371900.0 | 3.75 |
| 2020-11-05 | 4.11 | 3.69 | 3.7 | 3.99 | 450300.0 | 3.99 |
| 2020-11-04 | 4.05 | 3.6 | 3.94 | 3.66 | 376200.0 | 3.66 |
| 2020-11-03 | 4.21 | 3.9 | 4.0 | 3.93 | 388900.0 | 3.93 |
| 2020-11-02 | 4.06 | 3.71 | 3.8 | 3.95 | 584600.0 | 3.95 |
| 2020-10-30 | 3.71 | 3.5 | 3.51 | 3.69 | 413700.0 | 3.69 |
| 2020-10-29 | 3.79 | 3.38 | 3.79 | 3.54 | 624900.0 | 3.54 |
| 2020-10-28 | 4.32 | 3.74 | 4.31 | 3.84 | 1028700.0 | 3.84 |
| 2020-10-27 | 4.6 | 4.35 | 4.59 | 4.51 | 411100.0 | 4.51 |
| 2020-10-26 | 4.91 | 4.49 | 4.91 | 4.65 | 539900.0 | 4.65 |
| 2020-10-23 | 5.38 | 4.96 | 5.38 | 4.99 | 297000.0 | 4.99 |
| 2020-10-22 | 5.37 | 5.2 | 5.28 | 5.35 | 355600.0 | 5.35 |
| 2020-10-21 | 5.4 | 5.15 | 5.28 | 5.27 | 398300.0 | 5.27 |
| 2020-10-20 | 5.35 | 5.1 | 5.19 | 5.33 | 657200.0 | 5.33 |
| 2020-10-19 | 5.39 | 4.98 | 5.2 | 5.25 | 704900.0 | 5.25 |
| 2020-10-16 | 6.58 | 5.1 | 6.56 | 5.35 | 2367700.0 | 5.35 |
| 2020-10-15 | 5.07 | 4.87 | 4.99 | 5.01 | 161800.0 | 5.01 |
| 2020-10-14 | 5.18 | 4.74 | 4.86 | 5.09 | 313700.0 | 5.09 |
| 2020-10-13 | 4.94 | 4.73 | 4.77 | 4.91 | 202100.0 | 4.91 |
| 2020-10-12 | 4.95 | 4.74 | 4.9 | 4.89 | 238900.0 | 4.89 |
| 2020-10-09 | 5.26 | 4.9 | 5.24 | 4.99 | 306200.0 | 4.99 |
| 2020-10-08 | 5.31 | 4.94 | 5.14 | 5.18 | 378200.0 | 5.18 |
| 2020-10-07 | 5.17 | 4.91 | 5.15 | 5.1 | 308800.0 | 5.1 |
| 2020-10-06 | 5.35 | 5.03 | 5.24 | 5.07 | 310800.0 | 5.07 |
| 2020-10-05 | 5.29 | 5.02 | 5.05 | 5.24 | 268900.0 | 5.24 |
| 2020-10-02 | 5.37 | 4.76 | 4.95 | 5.21 | 321000.0 | 5.21 |
| 2020-10-01 | 5.27 | 4.9 | 5.11 | 5.03 | 275000.0 | 5.03 |
| 2020-09-30 | 5.3 | 5.01 | 5.03 | 5.16 | 308300.0 | 5.16 |
| 2020-09-29 | 5.25 | 4.82 | 5.25 | 5.04 | 340800.0 | 5.04 |
| 2020-09-28 | 5.41 | 4.92 | 5.07 | 5.28 | 238800.0 | 5.28 |
| 2020-09-25 | 5.06 | 4.72 | 4.79 | 5.03 | 206600.0 | 5.03 |
| 2020-09-24 | 5.01 | 4.68 | 4.85 | 4.88 | 264400.0 | 4.88 |
| 2020-09-23 | 5.37 | 4.95 | 5.35 | 4.95 | 483300.0 | 4.95 |
| 2020-09-22 | 5.97 | 5.31 | 5.89 | 5.34 | 520200.0 | 5.34 |
| 2020-09-21 | 6.22 | 5.73 | 6.14 | 5.94 | 574600.0 | 5.94 |
| 2020-09-18 | 6.61 | 6.2 | 6.43 | 6.26 | 671700.0 | 6.26 |
| 2020-09-17 | 6.44 | 6.11 | 6.11 | 6.33 | 378000.0 | 6.33 |
| 2020-09-16 | 6.69 | 5.37 | 5.41 | 6.38 | 843200.0 | 6.38 |
| 2020-09-15 | 5.87 | 5.5 | 5.75 | 5.66 | 816500.0 | 5.66 |
| 2020-09-14 | 5.86 | 5.39 | 5.46 | 5.76 | 583200.0 | 5.76 |
| 2020-09-11 | 6.61 | 5.25 | 6.28 | 5.41 | 756700.0 | 5.41 |
| 2020-09-10 | 6.4 | 5.63 | 6.09 | 5.84 | 945200.0 | 5.84 |
| 2020-09-09 | 6.14 | 5.47 | 6.07 | 6.0 | 848700.0 | 6.0 |
| 2020-09-08 | 6.96 | 4.96 | 5.45 | 6.15 | 2072100.0 | 6.15 |
| 2020-09-04 | 5.7 | 5.09 | 5.41 | 5.32 | 417200.0 | 5.32 |
| 2020-09-03 | 5.39 | 4.97 | 4.99 | 5.36 | 307000.0 | 5.36 |
| 2020-09-02 | 5.06 | 4.64 | 4.67 | 5.04 | 350800.0 | 5.04 |
| 2020-09-01 | 4.94 | 4.52 | 4.92 | 4.55 | 355000.0 | 4.55 |
| 2020-08-31 | 5.54 | 4.96 | 5.54 | 4.98 | 267400.0 | 4.98 |
| 2020-08-28 | 5.29 | 4.98 | 5.08 | 5.24 | 345400.0 | 5.24 |
| 2020-08-27 | 5.19 | 4.87 | 5.0 | 4.93 | 186800.0 | 4.93 |
| 2020-08-26 | 5.3 | 4.88 | 5.14 | 4.9 | 324800.0 | 4.9 |
| 2020-08-25 | 5.42 | 4.75 | 4.93 | 5.2 | 353800.0 | 5.2 |
| 2020-08-24 | 5.09 | 4.31 | 4.38 | 4.92 | 717900.0 | 4.92 |
| 2020-08-21 | 4.57 | 4.15 | 4.42 | 4.3 | 501400.0 | 4.3 |
| 2020-08-20 | 4.78 | 4.4 | 4.78 | 4.43 | 602700.0 | 4.43 |
| 2020-08-19 | 4.89 | 4.55 | 4.66 | 4.75 | 975300.0 | 4.75 |
| 2020-08-18 | 4.75 | 4.47 | 4.63 | 4.66 | 726700.0 | 4.66 |
| 2020-08-17 | 5.04 | 4.6 | 4.9 | 4.69 | 541200.0 | 4.69 |
| 2020-08-14 | 5.19 | 4.86 | 5.01 | 4.88 | 531600.0 | 4.88 |
| 2020-08-13 | 5.19 | 4.85 | 4.95 | 5.0 | 463400.0 | 5.0 |
| 2020-08-12 | 5.38 | 4.88 | 5.0 | 5.02 | 962400.0 | 5.02 |
| 2020-08-11 | 5.18 | 3.94 | 5.09 | 4.96 | 1685700.0 | 4.96 |
| 2020-08-10 | 5.92 | 5.45 | 5.46 | 5.61 | 291400.0 | 5.61 |
| 2020-08-07 | 5.85 | 5.45 | 5.67 | 5.53 | 223700.0 | 5.53 |
| 2020-08-06 | 6.13 | 5.71 | 5.99 | 5.76 | 268100.0 | 5.76 |
| 2020-08-05 | 6.24 | 5.81 | 6.07 | 5.89 | 347100.0 | 5.89 |
| 2020-08-04 | 6.06 | 5.47 | 5.83 | 5.99 | 434200.0 | 5.99 |
| 2020-08-03 | 6.36 | 5.8 | 6.34 | 5.82 | 468000.0 | 5.82 |
| 2020-07-31 | 6.57 | 6.27 | 6.39 | 6.3 | 214300.0 | 6.3 |
| 2020-07-30 | 6.74 | 6.39 | 6.71 | 6.4 | 388300.0 | 6.4 |
| 2020-07-29 | 6.95 | 6.52 | 6.71 | 6.87 | 509600.0 | 6.87 |
| 2020-07-28 | 6.95 | 6.66 | 6.73 | 6.68 | 154300.0 | 6.68 |
| 2020-07-27 | 7.01 | 6.7 | 7.01 | 6.76 | 224400.0 | 6.76 |
| 2020-07-24 | 7.12 | 6.7 | 6.99 | 6.91 | 293000.0 | 6.91 |
| 2020-07-23 | 7.17 | 6.55 | 6.88 | 7.05 | 625100.0 | 7.05 |
| 2020-07-22 | 7.38 | 6.83 | 7.25 | 6.87 | 386500.0 | 6.87 |
| 2020-07-21 | 7.41 | 7.15 | 7.15 | 7.37 | 241300.0 | 7.37 |
| 2020-07-20 | 7.35 | 6.78 | 6.78 | 7.11 | 226600.0 | 7.11 |
| 2020-07-17 | 7.08 | 6.82 | 7.02 | 6.86 | 170900.0 | 6.86 |
| 2020-07-16 | 7.3 | 6.9 | 7.26 | 6.95 | 238300.0 | 6.95 |
| 2020-07-15 | 7.61 | 7.19 | 7.27 | 7.3 | 288000.0 | 7.3 |
| 2020-07-14 | 7.2 | 6.59 | 7.15 | 7.05 | 528000.0 | 7.05 |
| 2020-07-13 | 7.96 | 7.17 | 7.78 | 7.21 | 433500.0 | 7.21 |
| 2020-07-10 | 7.92 | 7.63 | 7.92 | 7.78 | 210200.0 | 7.78 |
| 2020-07-09 | 7.98 | 7.53 | 7.81 | 7.8 | 337300.0 | 7.8 |
| 2020-07-08 | 8.2 | 7.8 | 8.2 | 7.85 | 425400.0 | 7.85 |
| 2020-07-07 | 8.36 | 8.03 | 8.29 | 8.24 | 290200.0 | 8.24 |
| 2020-07-06 | 8.38 | 7.8 | 8.08 | 8.29 | 429600.0 | 8.29 |
| 2020-07-02 | 8.52 | 8.01 | 8.07 | 8.2 | 272300.0 | 8.2 |
| 2020-07-01 | 8.28 | 7.91 | 8.05 | 7.96 | 214200.0 | 7.96 |
| 2020-06-30 | 8.26 | 7.94 | 8.12 | 8.16 | 278100.0 | 8.16 |
| 2020-06-29 | 8.38 | 7.96 | 7.98 | 8.26 | 273400.0 | 8.26 |
| 2020-06-26 | 8.13 | 7.77 | 8.12 | 8.06 | 529200.0 | 8.06 |
| 2020-06-25 | 8.2 | 7.72 | 7.87 | 8.19 | 411400.0 | 8.19 |
| 2020-06-24 | 8.14 | 7.52 | 7.8 | 7.85 | 424100.0 | 7.85 |
| 2020-06-23 | 8.4 | 7.86 | 7.86 | 7.94 | 429100.0 | 7.94 |
| 2020-06-22 | 7.95 | 7.67 | 7.85 | 7.82 | 528700.0 | 7.82 |
| 2020-06-19 | 8.55 | 7.75 | 7.78 | 7.86 | 742200.0 | 7.86 |
| 2020-06-18 | 7.73 | 7.36 | 7.62 | 7.66 | 582600.0 | 7.66 |
| 2020-06-17 | 7.88 | 7.46 | 7.8 | 7.71 | 488300.0 | 7.71 |
| 2020-06-16 | 8.47 | 7.69 | 8.05 | 7.85 | 391200.0 | 7.85 |
| 2020-06-15 | 7.99 | 7.5 | 7.7 | 7.79 | 239100.0 | 7.79 |
| 2020-06-12 | 8.4 | 7.62 | 8.22 | 7.99 | 357000.0 | 7.99 |
| 2020-06-11 | 8.55 | 7.78 | 8.55 | 7.89 | 618700.0 | 7.89 |
| 2020-06-10 | 8.9 | 8.72 | 8.86 | 8.73 | 284000.0 | 8.73 |
| 2020-06-09 | 9.72 | 8.7 | 9.72 | 8.86 | 707300.0 | 8.86 |
| 2020-06-08 | 10.34 | 8.81 | 8.9 | 9.93 | 628200.0 | 9.93 |
| 2020-06-05 | 9.2 | 8.52 | 8.52 | 8.97 | 479500.0 | 8.97 |
| 2020-06-04 | 8.53 | 8.01 | 8.15 | 8.52 | 401000.0 | 8.52 |
| 2020-06-03 | 8.34 | 7.85 | 7.87 | 8.3 | 379100.0 | 8.3 |
| 2020-06-02 | 8.13 | 7.82 | 8.02 | 7.89 | 367200.0 | 7.89 |
| 2020-06-01 | 8.43 | 7.85 | 8.0 | 7.87 | 419300.0 | 7.87 |
| 2020-05-29 | 8.72 | 7.92 | 8.64 | 7.99 | 593000.0 | 7.99 |
| 2020-05-28 | 8.99 | 8.45 | 8.7 | 8.83 | 488300.0 | 8.83 |
| 2020-05-27 | 9.16 | 8.45 | 9.01 | 8.88 | 432800.0 | 8.88 |
| 2020-05-26 | 9.83 | 8.89 | 9.17 | 8.97 | 657700.0 | 8.97 |
| 2020-05-22 | 9.18 | 8.88 | 9.06 | 9.03 | 189100.0 | 9.03 |
| 2020-05-21 | 9.49 | 9.02 | 9.11 | 9.05 | 213100.0 | 9.05 |
| 2020-05-20 | 9.41 | 8.95 | 9.1 | 9.2 | 340000.0 | 9.2 |
| 2020-05-19 | 9.41 | 8.99 | 9.02 | 9.16 | 214400.0 | 9.16 |
| 2020-05-18 | 9.41 | 9.02 | 9.28 | 9.15 | 310600.0 | 9.15 |
| 2020-05-15 | 9.39 | 8.81 | 9.21 | 9.04 | 318300.0 | 9.04 |
| 2020-05-14 | 9.33 | 8.52 | 8.92 | 9.16 | 417200.0 | 9.16 |
| 2020-05-13 | 9.89 | 8.82 | 9.89 | 8.99 | 414600.0 | 8.99 |
| 2020-05-12 | 10.0 | 8.81 | 9.0 | 9.71 | 386600.0 | 9.71 |
| 2020-05-11 | 9.16 | 8.31 | 9.0 | 9.03 | 600800.0 | 9.03 |
| 2020-05-08 | 9.59 | 8.61 | 9.59 | 9.26 | 1078900.0 | 9.26 |
| 2020-05-07 | 10.65 | 9.53 | 10.0 | 10.65 | 416700.0 | 10.65 |
| 2020-05-06 | 10.22 | 9.98 | 10.17 | 10.05 | 378600.0 | 10.05 |
| 2020-05-05 | 10.96 | 9.93 | 10.81 | 10.19 | 337600.0 | 10.19 |
| 2020-05-04 | 10.67 | 10.44 | 10.44 | 10.67 | 219300.0 | 10.67 |
| 2020-05-01 | 11.11 | 9.93 | 11.05 | 10.5 | 389500.0 | 10.5 |
| 2020-04-30 | 11.6 | 10.76 | 11.56 | 11.36 | 392700.0 | 11.36 |
| 2020-04-29 | 12.09 | 11.46 | 11.94 | 11.68 | 322300.0 | 11.68 |
| 2020-04-28 | 11.83 | 11.23 | 11.83 | 11.6 | 244100.0 | 11.6 |
| 2020-04-27 | 12.59 | 11.25 | 11.89 | 11.49 | 513200.0 | 11.49 |
| 2020-04-24 | 11.93 | 10.47 | 10.47 | 11.92 | 373200.0 | 11.92 |
| 2020-04-23 | 10.46 | 9.99 | 10.13 | 10.34 | 320400.0 | 10.34 |
| 2020-04-22 | 10.52 | 9.81 | 9.95 | 10.05 | 381500.0 | 10.05 |
| 2020-04-21 | 10.18 | 8.97 | 9.58 | 9.62 | 429500.0 | 9.62 |
| 2020-04-20 | 10.05 | 9.39 | 9.51 | 9.8 | 297800.0 | 9.8 |
| 2020-04-17 | 9.73 | 8.36 | 8.69 | 9.56 | 548600.0 | 9.56 |
| 2020-04-16 | 9.89 | 9.14 | 9.89 | 9.24 | 451900.0 | 9.24 |
| 2020-04-15 | 9.62 | 8.53 | 8.73 | 9.51 | 784000.0 | 9.51 |
| 2020-04-14 | 9.72 | 9.19 | 9.25 | 9.53 | 899300.0 | 9.53 |
| 2020-04-13 | 9.52 | 8.8 | 9.0 | 9.22 | 502700.0 | 9.22 |
| 2020-04-09 | 9.69 | 9.01 | 9.04 | 9.25 | 458700.0 | 9.25 |
| 2020-04-08 | 9.21 | 8.43 | 8.5 | 8.9 | 307800.0 | 8.9 |
| 2020-04-07 | 8.8 | 7.54 | 7.54 | 8.46 | 471000.0 | 8.46 |
| 2020-04-06 | 7.89 | 6.99 | 7.5 | 7.41 | 330200.0 | 7.41 |
| 2020-04-03 | 7.5 | 7.09 | 7.37 | 7.18 | 319500.0 | 7.18 |
| 2020-04-02 | 8.03 | 7.4 | 7.52 | 7.52 | 215700.0 | 7.52 |
| 2020-04-01 | 8.04 | 7.56 | 7.75 | 7.65 | 342800.0 | 7.65 |
| 2020-03-31 | 8.59 | 7.79 | 7.9 | 7.95 | 280600.0 | 7.95 |
| 2020-03-30 | 8.38 | 7.65 | 7.93 | 8.05 | 280100.0 | 8.05 |
| 2020-03-27 | 8.72 | 7.42 | 7.9 | 8.1 | 376000.0 | 8.1 |
| 2020-03-26 | 9.23 | 7.95 | 8.78 | 8.0 | 645400.0 | 8.0 |
| 2020-03-25 | 10.19 | 8.44 | 9.41 | 8.69 | 709700.0 | 8.69 |
| 2020-03-24 | 9.86 | 8.27 | 8.36 | 9.6 | 882500.0 | 9.6 |
| 2020-03-23 | 8.81 | 7.35 | 8.51 | 8.0 | 458600.0 | 8.0 |
| 2020-03-20 | 9.9 | 5.07 | 9.2 | 8.76 | 2850100.0 | 8.76 |
| 2020-03-19 | 10.0 | 7.56 | 7.6 | 9.15 | 695700.0 | 9.15 |
| 2020-03-18 | 9.2 | 8.04 | 8.41 | 8.53 | 485200.0 | 8.53 |
| 2020-03-17 | 9.63 | 7.99 | 8.76 | 9.18 | 857700.0 | 9.18 |
| 2020-03-16 | 10.37 | 7.02 | 7.48 | 8.79 | 729900.0 | 8.79 |
| 2020-03-13 | 9.68 | 8.36 | 8.91 | 8.94 | 638000.0 | 8.94 |
| 2020-03-12 | 10.93 | 8.35 | 10.9 | 8.41 | 938200.0 | 8.41 |
| 2020-03-11 | 12.01 | 10.57 | 11.25 | 11.4 | 639800.0 | 11.4 |
| 2020-03-10 | 12.29 | 11.35 | 12.03 | 11.53 | 288800.0 | 11.53 |
| 2020-03-09 | 12.94 | 11.1 | 12.94 | 11.92 | 420300.0 | 11.92 |
| 2020-03-06 | 12.88 | 12.04 | 12.04 | 12.45 | 572500.0 | 12.45 |
| 2020-03-05 | 13.11 | 12.11 | 12.96 | 12.43 | 538600.0 | 12.43 |
| 2020-03-04 | 14.16 | 12.86 | 13.98 | 13.26 | 916700.0 | 13.26 |
| 2020-03-03 | 15.23 | 13.74 | 14.06 | 13.8 | 579600.0 | 13.8 |
| 2020-03-02 | 14.21 | 11.35 | 14.21 | 14.0 | 1048500.0 | 14.0 |
| 2020-02-28 | 15.2 | 14.37 | 14.69 | 15.14 | 818500.0 | 15.14 |
| 2020-02-27 | 15.77 | 14.52 | 14.64 | 14.97 | 730900.0 | 14.97 |
| 2020-02-26 | 15.39 | 14.69 | 15.15 | 14.98 | 483300.0 | 14.98 |
| 2020-02-25 | 15.39 | 14.6 | 14.6 | 15.13 | 747300.0 | 15.13 |
| 2020-02-24 | 14.89 | 13.73 | 14.18 | 14.68 | 568900.0 | 14.68 |
| 2020-02-21 | 14.92 | 13.86 | 13.89 | 14.9 | 963000.0 | 14.9 |
| 2020-02-20 | 14.18 | 13.39 | 13.44 | 14.08 | 307500.0 | 14.08 |
| 2020-02-19 | 14.22 | 13.24 | 13.24 | 13.7 | 318500.0 | 13.7 |
| 2020-02-18 | 13.24 | 12.52 | 12.56 | 13.22 | 177300.0 | 13.22 |