| 名前 | Haynes International Inc. Common Stock |
| ティッカー | HAYN |
| 国 | United States |
| 上場年 | 2007.0 |
| セクター | Capital Goods |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 27.21 | 25.35 | 25.35 | 26.61 | 133100.0 | 26.61 |
| 2021-02-12 | 25.34 | 24.6 | 24.7 | 25.21 | 104000.0 | 25.21 |
| 2021-02-11 | 25.02 | 24.22 | 24.9 | 24.97 | 127100.0 | 24.97 |
| 2021-02-10 | 24.88 | 23.98 | 24.12 | 24.48 | 105600.0 | 24.48 |
| 2021-02-09 | 23.99 | 23.16 | 23.65 | 23.91 | 107800.0 | 23.91 |
| 2021-02-08 | 23.92 | 22.84 | 23.92 | 23.63 | 88600.0 | 23.63 |
| 2021-02-05 | 23.44 | 22.6 | 23.02 | 22.76 | 98000.0 | 22.76 |
| 2021-02-04 | 23.35 | 22.6 | 23.35 | 22.93 | 101100.0 | 22.93 |
| 2021-02-03 | 23.37 | 22.33 | 22.37 | 22.72 | 82900.0 | 22.72 |
| 2021-02-02 | 24.12 | 22.54 | 24.12 | 22.58 | 186100.0 | 22.58 |
| 2021-02-01 | 23.99 | 23.12 | 23.29 | 23.23 | 151800.0 | 23.23 |
| 2021-01-29 | 23.89 | 23.03 | 23.62 | 23.19 | 162900.0 | 23.19 |
| 2021-01-28 | 23.43 | 22.59 | 23.33 | 23.15 | 105100.0 | 23.15 |
| 2021-01-27 | 23.97 | 21.98 | 22.37 | 22.85 | 152900.0 | 22.85 |
| 2021-01-26 | 24.26 | 22.8 | 24.26 | 22.99 | 161600.0 | 22.99 |
| 2021-01-25 | 24.18 | 23.12 | 23.6 | 23.69 | 79500.0 | 23.69 |
| 2021-01-22 | 24.03 | 23.01 | 23.6 | 23.87 | 79700.0 | 23.87 |
| 2021-01-21 | 24.5 | 23.74 | 24.44 | 23.89 | 73400.0 | 23.89 |
| 2021-01-20 | 25.17 | 23.84 | 24.93 | 24.19 | 75300.0 | 24.19 |
| 2021-01-19 | 25.14 | 24.33 | 25.02 | 24.45 | 57000.0 | 24.45 |
| 2021-01-15 | 25.19 | 24.04 | 24.41 | 24.54 | 72500.0 | 24.54 |
| 2021-01-14 | 25.54 | 24.76 | 25.29 | 25.1 | 63300.0 | 25.1 |
| 2021-01-13 | 25.27 | 24.3 | 25.27 | 24.53 | 61700.0 | 24.53 |
| 2021-01-12 | 25.5 | 24.77 | 25.38 | 25.23 | 42600.0 | 25.23 |
| 2021-01-11 | 25.06 | 24.01 | 24.28 | 24.65 | 50100.0 | 24.65 |
| 2021-01-08 | 25.55 | 24.22 | 25.55 | 24.75 | 46200.0 | 24.75 |
| 2021-01-07 | 26.29 | 25.03 | 26.29 | 25.48 | 54400.0 | 25.48 |
| 2021-01-06 | 26.49 | 24.74 | 24.74 | 26.05 | 97300.0 | 26.05 |
| 2021-01-05 | 24.54 | 23.2 | 23.2 | 24.06 | 162100.0 | 24.06 |
| 2021-01-04 | 24.57 | 23.11 | 24.04 | 23.37 | 59900.0 | 23.37 |
| 2020-12-31 | 24.2 | 23.48 | 24.06 | 23.84 | 76000.0 | 23.84 |
| 2020-12-30 | 24.56 | 23.48 | 23.48 | 23.98 | 62800.0 | 23.98 |
| 2020-12-29 | 24.72 | 23.24 | 23.24 | 23.65 | 89900.0 | 23.65 |
| 2020-12-28 | 25.16 | 24.1 | 25.0 | 24.15 | 96300.0 | 24.15 |
| 2020-12-24 | 26.01 | 24.62 | 25.93 | 24.91 | 78200.0 | 24.91 |
| 2020-12-23 | 25.28 | 24.49 | 24.54 | 25.09 | 56000.0 | 25.09 |
| 2020-12-22 | 24.93 | 23.64 | 24.6 | 24.21 | 107400.0 | 24.21 |
| 2020-12-21 | 24.9 | 23.72 | 23.72 | 24.16 | 91800.0 | 24.16 |
| 2020-12-18 | 26.42 | 24.68 | 26.07 | 24.7 | 419200.0 | 24.7 |
| 2020-12-17 | 26.97 | 25.65 | 26.97 | 25.83 | 136600.0 | 25.83 |
| 2020-12-16 | 27.1 | 26.54 | 26.64 | 26.73 | 134500.0 | 26.73 |
| 2020-12-15 | 26.73 | 25.31 | 25.89 | 26.62 | 76600.0 | 26.62 |
| 2020-12-14 | 25.78 | 24.73 | 25.21 | 25.28 | 102400.0 | 25.28 |
| 2020-12-11 | 24.9 | 23.73 | 24.06 | 24.69 | 104700.0 | 24.69 |
| 2020-12-10 | 24.93 | 23.09 | 23.29 | 24.48 | 47400.0 | 24.48 |
| 2020-12-09 | 25.93 | 24.49 | 25.49 | 24.74 | 114800.0 | 24.74 |
| 2020-12-08 | 25.63 | 24.33 | 25.63 | 25.11 | 83800.0 | 25.11 |
| 2020-12-07 | 24.98 | 24.12 | 24.84 | 24.72 | 105400.0 | 24.72 |
| 2020-12-04 | 24.88 | 23.12 | 23.65 | 24.84 | 88400.0 | 24.84 |
| 2020-12-03 | 24.13 | 22.19 | 24.13 | 22.96 | 61900.0 | 22.96 |
| 2020-12-02 | 23.17 | 21.99 | 21.99 | 22.98 | 101200.0 | 22.98 |
| 2020-12-01 | 22.58 | 21.69 | 21.69 | 22.16 | 154300.0 | 22.16 |
| 2020-11-30 | 22.51 | 21.05 | 22.02 | 21.19 | 251500.0 | 21.19 |
| 2020-11-27 | 22.95 | 22.19 | 22.58 | 22.49 | 40500.0 | 22.27 |
| 2020-11-25 | 23.32 | 22.42 | 22.9 | 22.66 | 47600.0 | 22.44 |
| 2020-11-24 | 24.01 | 22.54 | 24.01 | 23.11 | 111500.0 | 22.88 |
| 2020-11-23 | 23.29 | 22.44 | 22.97 | 22.64 | 55300.0 | 22.42 |
| 2020-11-20 | 23.13 | 20.71 | 20.71 | 22.62 | 201600.0 | 22.4 |
| 2020-11-19 | 21.68 | 20.5 | 20.7 | 21.15 | 98300.0 | 20.94 |
| 2020-11-18 | 21.82 | 20.83 | 21.5 | 20.95 | 75700.0 | 20.75 |
| 2020-11-17 | 22.47 | 20.62 | 21.79 | 21.2 | 88200.0 | 20.99 |
| 2020-11-16 | 22.95 | 21.09 | 21.09 | 22.47 | 320100.0 | 22.25 |
| 2020-11-13 | 20.97 | 18.78 | 18.78 | 20.87 | 69700.0 | 20.67 |
| 2020-11-12 | 20.51 | 19.79 | 20.34 | 19.95 | 145800.0 | 19.75 |
| 2020-11-11 | 21.05 | 19.49 | 19.49 | 20.32 | 83400.0 | 20.12 |
| 2020-11-10 | 21.27 | 20.22 | 20.38 | 21.05 | 117300.0 | 20.84 |
| 2020-11-09 | 20.49 | 17.23 | 17.23 | 20.03 | 162700.0 | 19.83 |
| 2020-11-06 | 17.9 | 17.37 | 17.81 | 17.45 | 72000.0 | 17.28 |
| 2020-11-05 | 18.06 | 16.79 | 16.79 | 17.7 | 105300.0 | 17.53 |
| 2020-11-04 | 17.01 | 16.47 | 16.71 | 16.65 | 134700.0 | 16.49 |
| 2020-11-03 | 17.6 | 16.62 | 16.78 | 17.33 | 115400.0 | 17.16 |
| 2020-11-02 | 16.5 | 15.88 | 16.49 | 16.44 | 69900.0 | 16.28 |
| 2020-10-30 | 16.6 | 16.05 | 16.16 | 16.21 | 91800.0 | 16.05 |
| 2020-10-29 | 16.31 | 15.29 | 15.63 | 16.16 | 106800.0 | 16.0 |
| 2020-10-28 | 16.4 | 15.76 | 16.2 | 15.77 | 76900.0 | 15.62 |
| 2020-10-27 | 17.18 | 16.43 | 16.59 | 16.64 | 115300.0 | 16.48 |
| 2020-10-26 | 17.4 | 16.5 | 17.02 | 16.74 | 75900.0 | 16.58 |
| 2020-10-23 | 17.81 | 17.27 | 17.56 | 17.37 | 47800.0 | 17.2 |
| 2020-10-22 | 17.36 | 16.8 | 17.27 | 17.31 | 114700.0 | 17.14 |
| 2020-10-21 | 17.33 | 16.88 | 17.01 | 16.99 | 58700.0 | 16.82 |
| 2020-10-20 | 17.41 | 16.9 | 17.41 | 17.04 | 120400.0 | 16.87 |
| 2020-10-19 | 17.75 | 17.14 | 17.61 | 17.18 | 57400.0 | 17.01 |
| 2020-10-16 | 17.78 | 17.43 | 17.68 | 17.52 | 47500.0 | 17.35 |
| 2020-10-15 | 17.81 | 17.25 | 17.43 | 17.68 | 63400.0 | 17.51 |
| 2020-10-14 | 17.98 | 17.56 | 17.62 | 17.65 | 39100.0 | 17.48 |
| 2020-10-13 | 18.08 | 17.57 | 18.0 | 17.6 | 103200.0 | 17.43 |
| 2020-10-12 | 18.4 | 17.84 | 17.84 | 18.28 | 50000.0 | 18.1 |
| 2020-10-09 | 18.61 | 17.78 | 18.61 | 18.07 | 70900.0 | 17.89 |
| 2020-10-08 | 18.38 | 17.88 | 18.08 | 18.21 | 53900.0 | 18.03 |
| 2020-10-07 | 17.95 | 17.6 | 17.66 | 17.86 | 72800.0 | 17.69 |
| 2020-10-06 | 18.44 | 17.58 | 18.18 | 17.63 | 70100.0 | 17.46 |
| 2020-10-05 | 18.46 | 17.85 | 18.11 | 17.98 | 56900.0 | 17.8 |
| 2020-10-02 | 17.86 | 17.0 | 17.01 | 17.74 | 78600.0 | 17.57 |
| 2020-10-01 | 17.51 | 17.05 | 17.05 | 17.33 | 69600.0 | 17.16 |
| 2020-09-30 | 17.76 | 17.07 | 17.65 | 17.09 | 91700.0 | 16.92 |
| 2020-09-29 | 18.03 | 17.19 | 17.75 | 17.34 | 79100.0 | 17.17 |
| 2020-09-28 | 18.15 | 17.62 | 17.62 | 17.82 | 94600.0 | 17.65 |
| 2020-09-25 | 17.51 | 17.16 | 17.24 | 17.37 | 77800.0 | 17.2 |
| 2020-09-24 | 17.95 | 17.35 | 17.89 | 17.46 | 83100.0 | 17.29 |
| 2020-09-23 | 18.32 | 17.66 | 17.9 | 17.69 | 94700.0 | 17.52 |
| 2020-09-22 | 18.44 | 17.67 | 18.21 | 17.96 | 133400.0 | 17.78 |
| 2020-09-21 | 19.04 | 17.91 | 19.04 | 18.03 | 150200.0 | 17.85 |
| 2020-09-18 | 19.87 | 19.13 | 19.5 | 19.44 | 261000.0 | 19.25 |
| 2020-09-17 | 19.44 | 18.54 | 18.94 | 19.28 | 111600.0 | 19.09 |
| 2020-09-16 | 19.24 | 18.58 | 18.69 | 19.01 | 121700.0 | 18.82 |
| 2020-09-15 | 18.91 | 18.35 | 18.48 | 18.71 | 85600.0 | 18.53 |
| 2020-09-14 | 18.6 | 18.11 | 18.35 | 18.45 | 63700.0 | 18.27 |
| 2020-09-11 | 19.36 | 18.15 | 18.38 | 18.21 | 51700.0 | 18.03 |
| 2020-09-10 | 18.72 | 18.25 | 18.6 | 18.3 | 68900.0 | 18.12 |
| 2020-09-09 | 19.23 | 18.36 | 19.17 | 18.43 | 107200.0 | 18.25 |
| 2020-09-08 | 19.61 | 18.58 | 19.35 | 18.98 | 212000.0 | 18.79 |
| 2020-09-04 | 19.89 | 19.36 | 19.65 | 19.66 | 89400.0 | 19.47 |
| 2020-09-03 | 19.74 | 19.21 | 19.38 | 19.44 | 79800.0 | 19.25 |
| 2020-09-02 | 19.47 | 18.8 | 18.85 | 19.3 | 107500.0 | 19.11 |
| 2020-09-01 | 19.0 | 18.48 | 18.85 | 18.85 | 158700.0 | 18.67 |
| 2020-08-31 | 19.63 | 18.71 | 19.63 | 18.74 | 122700.0 | 18.56 |
| 2020-08-28 | 19.99 | 19.64 | 19.99 | 19.79 | 43100.0 | 19.38 |
| 2020-08-27 | 20.29 | 19.65 | 20.04 | 19.77 | 49700.0 | 19.36 |
| 2020-08-26 | 20.6 | 19.78 | 20.21 | 19.85 | 51000.0 | 19.44 |
| 2020-08-25 | 20.63 | 19.91 | 20.63 | 20.3 | 59800.0 | 19.88 |
| 2020-08-24 | 20.45 | 19.62 | 19.71 | 20.42 | 56800.0 | 20.0 |
| 2020-08-21 | 20.25 | 19.37 | 20.19 | 19.66 | 98900.0 | 19.25 |
| 2020-08-20 | 20.24 | 19.73 | 19.9 | 20.13 | 120800.0 | 19.71 |
| 2020-08-19 | 20.83 | 19.97 | 20.45 | 20.02 | 51100.0 | 19.6 |
| 2020-08-18 | 21.19 | 20.3 | 20.99 | 20.3 | 57300.0 | 19.88 |
| 2020-08-17 | 21.62 | 20.83 | 21.38 | 20.96 | 66200.0 | 20.52 |
| 2020-08-14 | 21.79 | 21.25 | 21.25 | 21.33 | 119900.0 | 20.89 |
| 2020-08-13 | 22.05 | 21.18 | 21.81 | 21.28 | 54300.0 | 20.84 |
| 2020-08-12 | 22.59 | 21.78 | 22.55 | 21.94 | 56700.0 | 21.48 |
| 2020-08-11 | 22.58 | 22.02 | 22.23 | 22.11 | 84900.0 | 21.65 |
| 2020-08-10 | 22.77 | 21.62 | 21.62 | 22.18 | 80000.0 | 21.72 |
| 2020-08-07 | 21.49 | 20.29 | 20.34 | 21.46 | 89800.0 | 21.01 |
| 2020-08-06 | 21.85 | 20.36 | 21.85 | 20.71 | 64800.0 | 20.28 |
| 2020-08-05 | 21.9 | 20.61 | 20.61 | 21.58 | 168900.0 | 21.13 |
| 2020-08-04 | 20.1 | 19.46 | 19.49 | 19.91 | 98300.0 | 19.5 |
| 2020-08-03 | 19.68 | 18.44 | 18.49 | 19.63 | 96200.0 | 19.22 |
| 2020-07-31 | 20.7 | 18.16 | 20.58 | 18.36 | 182000.0 | 17.98 |
| 2020-07-30 | 21.65 | 20.97 | 21.37 | 21.59 | 54200.0 | 21.14 |
| 2020-07-29 | 21.95 | 20.93 | 21.03 | 21.75 | 82200.0 | 21.3 |
| 2020-07-28 | 21.55 | 20.99 | 21.45 | 21.1 | 65200.0 | 20.66 |
| 2020-07-27 | 22.28 | 21.33 | 21.94 | 21.5 | 93900.0 | 21.05 |
| 2020-07-24 | 22.21 | 21.84 | 22.05 | 21.98 | 74300.0 | 21.52 |
| 2020-07-23 | 22.5 | 21.74 | 21.74 | 22.16 | 93900.0 | 21.7 |
| 2020-07-22 | 22.54 | 21.63 | 22.54 | 21.95 | 104300.0 | 21.49 |
| 2020-07-21 | 23.09 | 21.87 | 21.93 | 22.54 | 213700.0 | 22.07 |
| 2020-07-20 | 22.46 | 21.37 | 22.27 | 21.59 | 51900.0 | 21.14 |
| 2020-07-17 | 23.15 | 22.41 | 22.76 | 22.45 | 64700.0 | 21.98 |
| 2020-07-16 | 23.51 | 22.71 | 23.32 | 22.85 | 78600.0 | 22.37 |
| 2020-07-15 | 23.66 | 22.86 | 23.55 | 23.5 | 56500.0 | 23.01 |
| 2020-07-14 | 23.15 | 22.48 | 22.63 | 22.95 | 127000.0 | 22.47 |
| 2020-07-13 | 22.75 | 22.06 | 22.62 | 22.55 | 64300.0 | 22.08 |
| 2020-07-10 | 22.21 | 21.14 | 21.14 | 22.18 | 53100.0 | 21.72 |
| 2020-07-09 | 21.92 | 21.01 | 21.78 | 21.06 | 96500.0 | 20.62 |
| 2020-07-08 | 22.61 | 21.42 | 22.61 | 21.72 | 51200.0 | 21.27 |
| 2020-07-07 | 23.54 | 22.41 | 23.25 | 22.47 | 65900.0 | 22.0 |
| 2020-07-06 | 23.63 | 22.74 | 23.63 | 23.56 | 59600.0 | 23.07 |
| 2020-07-02 | 23.98 | 22.96 | 23.29 | 23.1 | 50300.0 | 22.62 |
| 2020-07-01 | 24.06 | 22.41 | 23.35 | 22.72 | 61200.0 | 22.25 |
| 2020-06-30 | 23.91 | 22.95 | 23.74 | 23.36 | 63500.0 | 22.87 |
| 2020-06-29 | 24.03 | 21.96 | 21.96 | 23.85 | 104700.0 | 23.35 |
| 2020-06-26 | 21.73 | 20.89 | 21.51 | 21.53 | 135400.0 | 21.08 |
| 2020-06-25 | 22.24 | 21.13 | 22.06 | 21.79 | 89500.0 | 21.34 |
| 2020-06-24 | 22.72 | 22.17 | 22.72 | 22.22 | 106300.0 | 21.76 |
| 2020-06-23 | 23.56 | 22.85 | 23.47 | 23.07 | 142100.0 | 22.59 |
| 2020-06-22 | 23.1 | 22.25 | 22.48 | 23.08 | 105500.0 | 22.6 |
| 2020-06-19 | 23.14 | 22.24 | 23.14 | 22.7 | 353200.0 | 22.23 |
| 2020-06-18 | 23.55 | 22.61 | 22.99 | 22.68 | 121400.0 | 22.21 |
| 2020-06-17 | 23.74 | 23.16 | 23.74 | 23.36 | 129300.0 | 22.87 |
| 2020-06-16 | 24.42 | 23.36 | 23.6 | 24.05 | 93400.0 | 23.55 |
| 2020-06-15 | 23.34 | 21.54 | 21.84 | 22.92 | 106100.0 | 22.44 |
| 2020-06-12 | 23.46 | 21.88 | 23.09 | 22.67 | 96400.0 | 22.2 |
| 2020-06-11 | 23.91 | 22.13 | 23.6 | 22.18 | 87700.0 | 21.72 |
| 2020-06-10 | 26.23 | 24.65 | 26.23 | 24.67 | 67900.0 | 24.16 |
| 2020-06-09 | 27.34 | 25.78 | 27.16 | 26.23 | 97000.0 | 25.68 |
| 2020-06-08 | 28.07 | 26.89 | 27.39 | 27.69 | 122000.0 | 27.11 |
| 2020-06-05 | 27.4 | 25.98 | 26.36 | 26.95 | 120800.0 | 26.39 |
| 2020-06-04 | 25.51 | 24.08 | 24.45 | 25.31 | 69700.0 | 24.78 |
| 2020-06-03 | 24.81 | 23.51 | 23.6 | 24.46 | 116700.0 | 23.95 |
| 2020-06-02 | 23.78 | 22.99 | 23.4 | 23.13 | 64700.0 | 22.65 |
| 2020-06-01 | 23.53 | 22.6 | 22.77 | 23.21 | 112200.0 | 22.73 |
| 2020-05-29 | 23.57 | 22.35 | 23.56 | 22.83 | 87200.0 | 22.36 |
| 2020-05-28 | 25.28 | 23.77 | 25.28 | 23.87 | 74100.0 | 23.16 |
| 2020-05-27 | 25.41 | 23.96 | 24.05 | 25.16 | 165200.0 | 24.41 |
| 2020-05-26 | 23.85 | 22.98 | 23.05 | 23.75 | 68100.0 | 23.04 |
| 2020-05-22 | 22.36 | 21.72 | 22.32 | 22.35 | 53900.0 | 21.68 |
| 2020-05-21 | 22.55 | 21.97 | 22.39 | 22.18 | 93100.0 | 21.52 |
| 2020-05-20 | 23.33 | 22.28 | 22.71 | 22.42 | 132300.0 | 21.75 |
| 2020-05-19 | 23.41 | 22.27 | 23.41 | 22.41 | 110600.0 | 21.74 |
| 2020-05-18 | 23.83 | 22.34 | 22.47 | 23.61 | 226400.0 | 22.91 |
| 2020-05-15 | 22.55 | 20.79 | 21.23 | 22.05 | 772600.0 | 21.39 |
| 2020-05-14 | 21.37 | 19.54 | 19.8 | 21.13 | 131200.0 | 20.5 |
| 2020-05-13 | 21.04 | 19.95 | 20.58 | 20.26 | 96500.0 | 19.66 |
| 2020-05-12 | 21.92 | 20.68 | 21.92 | 20.73 | 107600.0 | 20.11 |
| 2020-05-11 | 22.78 | 21.82 | 22.43 | 21.82 | 118500.0 | 21.17 |
| 2020-05-08 | 23.35 | 22.51 | 22.86 | 22.82 | 114200.0 | 22.14 |
| 2020-05-07 | 23.04 | 22.18 | 22.38 | 22.36 | 87600.0 | 21.69 |
| 2020-05-06 | 22.8 | 22.05 | 22.54 | 22.18 | 76600.0 | 21.52 |
| 2020-05-05 | 23.3 | 22.31 | 22.31 | 22.64 | 105600.0 | 21.96 |
| 2020-05-04 | 22.97 | 21.69 | 22.38 | 21.91 | 131900.0 | 21.26 |
| 2020-05-01 | 23.87 | 22.24 | 22.41 | 22.49 | 110600.0 | 21.82 |
| 2020-04-30 | 22.73 | 21.65 | 22.67 | 22.1 | 104600.0 | 21.44 |
| 2020-04-29 | 23.79 | 22.86 | 23.19 | 23.26 | 125400.0 | 22.57 |
| 2020-04-28 | 22.7 | 22.06 | 22.65 | 22.26 | 80300.0 | 21.6 |
| 2020-04-27 | 22.36 | 20.49 | 20.63 | 22.02 | 77600.0 | 21.36 |
| 2020-04-24 | 20.67 | 20.11 | 20.61 | 20.46 | 78000.0 | 19.85 |
| 2020-04-23 | 21.13 | 20.12 | 20.12 | 20.56 | 98900.0 | 19.95 |
| 2020-04-22 | 20.32 | 19.84 | 20.24 | 20.01 | 121300.0 | 19.41 |
| 2020-04-21 | 20.29 | 18.53 | 19.02 | 19.83 | 163600.0 | 19.24 |
| 2020-04-20 | 20.0 | 18.6 | 18.6 | 19.35 | 94900.0 | 18.77 |
| 2020-04-17 | 20.01 | 18.96 | 19.64 | 19.08 | 162500.0 | 18.51 |
| 2020-04-16 | 19.9 | 19.15 | 19.64 | 19.52 | 125900.0 | 18.94 |
| 2020-04-15 | 19.98 | 19.2 | 19.8 | 19.55 | 114300.0 | 18.97 |
| 2020-04-14 | 21.37 | 20.29 | 20.93 | 20.54 | 82900.0 | 19.93 |
| 2020-04-13 | 21.1 | 20.18 | 20.7 | 20.28 | 63400.0 | 19.68 |
| 2020-04-09 | 21.28 | 20.6 | 20.89 | 20.92 | 111100.0 | 20.3 |
| 2020-04-08 | 21.32 | 20.14 | 20.5 | 20.44 | 114900.0 | 19.83 |
| 2020-04-07 | 21.89 | 19.85 | 21.27 | 20.18 | 166400.0 | 19.58 |
| 2020-04-06 | 21.69 | 20.34 | 20.6 | 20.53 | 145400.0 | 19.92 |
| 2020-04-03 | 20.63 | 19.32 | 19.66 | 19.83 | 107600.0 | 19.24 |
| 2020-04-02 | 20.81 | 19.41 | 20.12 | 19.95 | 78300.0 | 19.36 |
| 2020-04-01 | 21.07 | 19.83 | 20.13 | 20.0 | 178400.0 | 19.4 |
| 2020-03-31 | 21.27 | 20.23 | 20.57 | 20.61 | 130100.0 | 20.0 |
| 2020-03-30 | 21.38 | 19.74 | 20.78 | 20.6 | 149000.0 | 19.99 |
| 2020-03-27 | 21.43 | 19.85 | 20.78 | 20.55 | 116700.0 | 19.94 |
| 2020-03-26 | 21.87 | 19.49 | 19.53 | 21.7 | 87800.0 | 21.05 |
| 2020-03-25 | 20.23 | 18.75 | 19.36 | 19.38 | 98200.0 | 18.8 |
| 2020-03-24 | 20.0 | 18.81 | 18.91 | 19.36 | 129800.0 | 18.78 |
| 2020-03-23 | 19.93 | 18.08 | 19.3 | 18.4 | 105700.0 | 17.85 |
| 2020-03-20 | 19.13 | 17.68 | 18.69 | 17.91 | 146800.0 | 17.38 |
| 2020-03-19 | 21.21 | 17.61 | 18.05 | 18.79 | 95500.0 | 18.23 |
| 2020-03-18 | 19.31 | 17.85 | 19.14 | 18.17 | 91000.0 | 17.63 |
| 2020-03-17 | 21.25 | 18.83 | 19.38 | 19.86 | 123900.0 | 19.27 |
| 2020-03-16 | 20.0 | 18.84 | 19.44 | 19.14 | 116400.0 | 18.57 |
| 2020-03-13 | 22.31 | 19.5 | 20.58 | 21.0 | 124600.0 | 20.37 |
| 2020-03-12 | 21.05 | 19.12 | 19.99 | 19.76 | 118500.0 | 19.17 |
| 2020-03-11 | 21.84 | 20.82 | 21.03 | 21.6 | 99100.0 | 20.96 |
| 2020-03-10 | 22.19 | 21.06 | 21.74 | 21.58 | 128500.0 | 20.94 |
| 2020-03-09 | 23.0 | 20.65 | 23.0 | 20.91 | 123900.0 | 20.29 |
| 2020-03-06 | 24.99 | 23.86 | 24.31 | 24.41 | 86100.0 | 23.68 |
| 2020-03-05 | 25.77 | 24.76 | 25.61 | 25.17 | 79100.0 | 24.42 |
| 2020-03-04 | 26.28 | 25.49 | 25.71 | 26.21 | 70100.0 | 25.43 |
| 2020-03-03 | 26.03 | 24.91 | 25.41 | 25.36 | 66800.0 | 24.6 |
| 2020-03-02 | 25.61 | 24.93 | 25.39 | 25.36 | 54900.0 | 24.6 |
| 2020-02-28 | 25.78 | 24.87 | 24.97 | 25.31 | 114800.0 | 24.56 |
| 2020-02-27 | 27.07 | 25.63 | 25.97 | 26.01 | 75200.0 | 25.02 |
| 2020-02-26 | 27.01 | 26.24 | 26.69 | 26.4 | 59100.0 | 25.4 |
| 2020-02-25 | 27.49 | 26.41 | 27.49 | 26.5 | 67000.0 | 25.49 |
| 2020-02-24 | 27.59 | 26.93 | 27.5 | 27.54 | 41600.0 | 26.49 |
| 2020-02-21 | 28.36 | 27.35 | 27.6 | 28.32 | 111200.0 | 27.24 |
| 2020-02-20 | 28.11 | 27.48 | 27.74 | 27.78 | 54700.0 | 26.72 |
| 2020-02-19 | 28.27 | 27.66 | 28.07 | 27.77 | 43700.0 | 26.71 |
| 2020-02-18 | 28.51 | 27.85 | 28.31 | 28.03 | 34400.0 | 26.96 |