| 名前 | Hewlett Packard Enterprise Company Common Stock |
| ティッカー | HPE |
| 国 | United States |
| 上場年 | 2015.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 14.58 | 14.19 | 14.43 | 14.3 | 14379400.0 | 14.3 |
| 2021-02-12 | 14.4 | 14.12 | 14.22 | 14.38 | 7384300.0 | 14.38 |
| 2021-02-11 | 14.27 | 13.85 | 13.91 | 14.19 | 12300800.0 | 14.19 |
| 2021-02-10 | 14.14 | 13.69 | 13.88 | 13.96 | 17178600.0 | 13.96 |
| 2021-02-09 | 13.69 | 13.41 | 13.57 | 13.6 | 5811000.0 | 13.6 |
| 2021-02-08 | 13.53 | 13.08 | 13.09 | 13.5 | 9014800.0 | 13.5 |
| 2021-02-05 | 13.2 | 12.93 | 12.99 | 13.14 | 7572100.0 | 13.14 |
| 2021-02-04 | 12.98 | 12.66 | 12.74 | 12.96 | 6223600.0 | 12.96 |
| 2021-02-03 | 12.84 | 12.27 | 12.3 | 12.72 | 7341800.0 | 12.72 |
| 2021-02-02 | 12.55 | 12.25 | 12.5 | 12.35 | 6689400.0 | 12.35 |
| 2021-02-01 | 12.53 | 12.18 | 12.43 | 12.38 | 7227000.0 | 12.38 |
| 2021-01-29 | 12.71 | 12.18 | 12.51 | 12.34 | 11396500.0 | 12.34 |
| 2021-01-28 | 13.11 | 12.56 | 13.1 | 12.56 | 10760900.0 | 12.56 |
| 2021-01-27 | 13.15 | 12.06 | 12.09 | 13.07 | 20717800.0 | 13.07 |
| 2021-01-26 | 12.39 | 12.02 | 12.35 | 12.22 | 5967600.0 | 12.22 |
| 2021-01-25 | 12.3 | 11.85 | 12.08 | 12.3 | 9483500.0 | 12.3 |
| 2021-01-22 | 12.16 | 11.8 | 12.09 | 12.14 | 10126800.0 | 12.14 |
| 2021-01-21 | 12.35 | 12.15 | 12.34 | 12.26 | 7016600.0 | 12.26 |
| 2021-01-20 | 12.42 | 12.26 | 12.3 | 12.34 | 4825400.0 | 12.34 |
| 2021-01-19 | 12.65 | 12.27 | 12.59 | 12.31 | 9202800.0 | 12.31 |
| 2021-01-15 | 12.88 | 12.36 | 12.65 | 12.54 | 12836900.0 | 12.54 |
| 2021-01-14 | 12.56 | 12.16 | 12.24 | 12.48 | 9784700.0 | 12.48 |
| 2021-01-13 | 12.24 | 12.02 | 12.16 | 12.17 | 9528500.0 | 12.17 |
| 2021-01-12 | 12.23 | 11.95 | 12.04 | 12.14 | 7114800.0 | 12.14 |
| 2021-01-11 | 12.08 | 11.67 | 11.7 | 11.97 | 7677800.0 | 11.97 |
| 2021-01-08 | 12.03 | 11.77 | 11.98 | 11.88 | 10151100.0 | 11.88 |
| 2021-01-07 | 12.24 | 11.94 | 12.16 | 11.97 | 10019700.0 | 11.97 |
| 2021-01-06 | 12.25 | 11.92 | 11.96 | 12.04 | 9752200.0 | 12.04 |
| 2021-01-05 | 11.87 | 11.57 | 11.57 | 11.78 | 10969100.0 | 11.78 |
| 2021-01-04 | 12.0 | 11.53 | 11.9 | 11.57 | 8007200.0 | 11.57 |
| 2020-12-31 | 11.88 | 11.64 | 11.67 | 11.85 | 5700700.0 | 11.85 |
| 2020-12-30 | 11.82 | 11.63 | 11.66 | 11.68 | 4647500.0 | 11.68 |
| 2020-12-29 | 11.85 | 11.57 | 11.84 | 11.67 | 5716800.0 | 11.67 |
| 2020-12-28 | 12.06 | 11.74 | 11.77 | 11.79 | 6552900.0 | 11.79 |
| 2020-12-24 | 11.84 | 11.66 | 11.83 | 11.76 | 2539900.0 | 11.76 |
| 2020-12-23 | 11.88 | 11.66 | 11.66 | 11.75 | 6112800.0 | 11.75 |
| 2020-12-22 | 11.79 | 11.58 | 11.75 | 11.61 | 6655600.0 | 11.61 |
| 2020-12-21 | 11.87 | 11.56 | 11.85 | 11.67 | 12089600.0 | 11.67 |
| 2020-12-18 | 12.33 | 12.03 | 12.16 | 12.12 | 24725600.0 | 12.12 |
| 2020-12-17 | 12.26 | 12.06 | 12.16 | 12.18 | 7487100.0 | 12.18 |
| 2020-12-16 | 12.27 | 11.99 | 12.2 | 12.16 | 13599800.0 | 12.16 |
| 2020-12-15 | 12.18 | 11.81 | 12.0 | 12.17 | 10241400.0 | 12.17 |
| 2020-12-14 | 12.25 | 11.84 | 11.97 | 11.87 | 9494500.0 | 11.87 |
| 2020-12-11 | 12.16 | 11.96 | 11.98 | 11.99 | 6710000.0 | 11.99 |
| 2020-12-10 | 12.25 | 11.92 | 11.97 | 12.12 | 7837200.0 | 12.12 |
| 2020-12-09 | 12.37 | 12.03 | 12.04 | 12.13 | 10536800.0 | 12.13 |
| 2020-12-08 | 12.15 | 11.79 | 11.9 | 12.1 | 8063400.0 | 12.1 |
| 2020-12-07 | 12.3 | 11.96 | 12.18 | 12.08 | 9026200.0 | 11.96 |
| 2020-12-04 | 12.34 | 11.69 | 11.71 | 12.34 | 12847700.0 | 12.22 |
| 2020-12-03 | 11.84 | 11.37 | 11.52 | 11.61 | 13842100.0 | 11.49 |
| 2020-12-02 | 11.52 | 11.0 | 11.11 | 11.52 | 20679400.0 | 11.41 |
| 2020-12-01 | 11.4 | 11.01 | 11.14 | 11.2 | 17330300.0 | 11.09 |
| 2020-11-30 | 11.39 | 10.94 | 11.28 | 11.04 | 18573800.0 | 10.93 |
| 2020-11-27 | 11.42 | 11.05 | 11.2 | 11.22 | 5332900.0 | 11.11 |
| 2020-11-25 | 11.47 | 11.18 | 11.44 | 11.24 | 10258100.0 | 11.13 |
| 2020-11-24 | 11.68 | 11.14 | 11.24 | 11.53 | 12346000.0 | 11.42 |
| 2020-11-23 | 11.1 | 10.5 | 10.59 | 11.07 | 10197000.0 | 10.96 |
| 2020-11-20 | 10.49 | 10.34 | 10.48 | 10.47 | 7702100.0 | 10.37 |
| 2020-11-19 | 10.56 | 10.35 | 10.47 | 10.49 | 9531500.0 | 10.39 |
| 2020-11-18 | 10.82 | 10.49 | 10.53 | 10.5 | 9211700.0 | 10.4 |
| 2020-11-17 | 10.53 | 10.25 | 10.44 | 10.48 | 8297000.0 | 10.38 |
| 2020-11-16 | 10.72 | 10.33 | 10.48 | 10.63 | 13695600.0 | 10.52 |
| 2020-11-13 | 10.18 | 9.73 | 9.77 | 10.14 | 10676200.0 | 10.04 |
| 2020-11-12 | 9.91 | 9.53 | 9.89 | 9.67 | 14316100.0 | 9.57 |
| 2020-11-11 | 9.95 | 9.7 | 9.92 | 9.95 | 10516000.0 | 9.85 |
| 2020-11-10 | 10.0 | 9.75 | 9.77 | 9.91 | 14920600.0 | 9.81 |
| 2020-11-09 | 9.96 | 9.49 | 9.55 | 9.73 | 19918800.0 | 9.63 |
| 2020-11-06 | 9.35 | 9.09 | 9.25 | 9.19 | 10262100.0 | 9.1 |
| 2020-11-05 | 9.37 | 8.96 | 8.98 | 9.28 | 11201000.0 | 9.19 |
| 2020-11-04 | 9.29 | 8.82 | 9.29 | 8.82 | 21370400.0 | 8.73 |
| 2020-11-03 | 9.34 | 9.02 | 9.04 | 9.32 | 12712100.0 | 9.23 |
| 2020-11-02 | 8.97 | 8.65 | 8.79 | 8.91 | 11066300.0 | 8.82 |
| 2020-10-30 | 8.65 | 8.4 | 8.44 | 8.64 | 12125000.0 | 8.55 |
| 2020-10-29 | 8.6 | 8.28 | 8.36 | 8.53 | 12799100.0 | 8.45 |
| 2020-10-28 | 8.68 | 8.36 | 8.57 | 8.37 | 13043500.0 | 8.29 |
| 2020-10-27 | 9.03 | 8.79 | 9.0 | 8.8 | 12446100.0 | 8.71 |
| 2020-10-26 | 9.4 | 8.95 | 9.36 | 9.06 | 13766000.0 | 8.97 |
| 2020-10-23 | 9.56 | 9.39 | 9.51 | 9.48 | 7365700.0 | 9.39 |
| 2020-10-22 | 9.5 | 9.23 | 9.32 | 9.46 | 8137500.0 | 9.37 |
| 2020-10-21 | 9.39 | 9.22 | 9.35 | 9.32 | 8303300.0 | 9.23 |
| 2020-10-20 | 9.55 | 9.33 | 9.4 | 9.34 | 7226000.0 | 9.25 |
| 2020-10-19 | 9.59 | 9.34 | 9.53 | 9.35 | 9550300.0 | 9.26 |
| 2020-10-16 | 10.03 | 9.46 | 9.96 | 9.48 | 15983300.0 | 9.39 |
| 2020-10-15 | 9.88 | 9.62 | 9.67 | 9.88 | 7045900.0 | 9.78 |
| 2020-10-14 | 9.93 | 9.74 | 9.78 | 9.76 | 6670000.0 | 9.66 |
| 2020-10-13 | 9.95 | 9.7 | 9.84 | 9.78 | 7553100.0 | 9.68 |
| 2020-10-12 | 9.94 | 9.72 | 9.83 | 9.93 | 6836100.0 | 9.83 |
| 2020-10-09 | 10.08 | 9.74 | 10.05 | 9.81 | 7921100.0 | 9.71 |
| 2020-10-08 | 10.07 | 9.8 | 9.8 | 9.99 | 14149100.0 | 9.89 |
| 2020-10-07 | 9.79 | 9.65 | 9.66 | 9.77 | 6407500.0 | 9.67 |
| 2020-10-06 | 9.9 | 9.52 | 9.81 | 9.56 | 10266900.0 | 9.47 |
| 2020-10-05 | 9.79 | 9.5 | 9.51 | 9.77 | 12705100.0 | 9.67 |
| 2020-10-02 | 9.45 | 9.05 | 9.05 | 9.42 | 9227000.0 | 9.33 |
| 2020-10-01 | 9.44 | 9.15 | 9.43 | 9.23 | 8777900.0 | 9.14 |
| 2020-09-30 | 9.54 | 9.3 | 9.4 | 9.37 | 8423900.0 | 9.28 |
| 2020-09-29 | 9.56 | 9.32 | 9.5 | 9.38 | 7812300.0 | 9.29 |
| 2020-09-28 | 9.5 | 9.24 | 9.26 | 9.48 | 13486300.0 | 9.39 |
| 2020-09-25 | 9.17 | 8.92 | 9.08 | 9.11 | 10650500.0 | 9.02 |
| 2020-09-24 | 9.23 | 8.84 | 9.02 | 9.13 | 11040300.0 | 9.04 |
| 2020-09-23 | 9.49 | 9.06 | 9.31 | 9.07 | 9145800.0 | 8.98 |
| 2020-09-22 | 9.36 | 9.17 | 9.28 | 9.31 | 9640500.0 | 9.22 |
| 2020-09-21 | 9.32 | 9.1 | 9.3 | 9.23 | 17300400.0 | 9.14 |
| 2020-09-18 | 9.63 | 9.43 | 9.61 | 9.5 | 15150900.0 | 9.41 |
| 2020-09-17 | 9.64 | 9.29 | 9.32 | 9.63 | 10690500.0 | 9.53 |
| 2020-09-16 | 9.67 | 9.29 | 9.36 | 9.47 | 12250500.0 | 9.38 |
| 2020-09-15 | 9.44 | 9.27 | 9.31 | 9.28 | 6831300.0 | 9.19 |
| 2020-09-14 | 9.47 | 9.27 | 9.32 | 9.37 | 10829000.0 | 9.28 |
| 2020-09-11 | 9.27 | 9.1 | 9.27 | 9.24 | 10212700.0 | 9.15 |
| 2020-09-10 | 9.55 | 9.18 | 9.48 | 9.22 | 9993000.0 | 9.13 |
| 2020-09-09 | 9.58 | 9.33 | 9.58 | 9.46 | 10452400.0 | 9.37 |
| 2020-09-08 | 9.68 | 9.28 | 9.35 | 9.43 | 13464300.0 | 9.34 |
| 2020-09-04 | 9.77 | 9.42 | 9.6 | 9.59 | 14867800.0 | 9.38 |
| 2020-09-03 | 10.1 | 9.45 | 9.85 | 9.52 | 11362100.0 | 9.31 |
| 2020-09-02 | 9.9 | 9.48 | 9.51 | 9.83 | 12537100.0 | 9.61 |
| 2020-09-01 | 9.71 | 9.38 | 9.67 | 9.47 | 13316100.0 | 9.26 |
| 2020-08-31 | 9.9 | 9.6 | 9.83 | 9.67 | 9873000.0 | 9.45 |
| 2020-08-28 | 9.85 | 9.54 | 9.59 | 9.83 | 10165600.0 | 9.61 |
| 2020-08-27 | 9.71 | 9.42 | 9.67 | 9.57 | 10944400.0 | 9.36 |
| 2020-08-26 | 10.28 | 9.62 | 10.1 | 9.67 | 27301800.0 | 9.45 |
| 2020-08-25 | 9.75 | 9.31 | 9.63 | 9.33 | 15471100.0 | 9.12 |
| 2020-08-24 | 9.8 | 9.4 | 9.4 | 9.62 | 10576500.0 | 9.41 |
| 2020-08-21 | 9.36 | 9.12 | 9.24 | 9.33 | 8433800.0 | 9.12 |
| 2020-08-20 | 9.38 | 9.21 | 9.33 | 9.26 | 6993700.0 | 9.05 |
| 2020-08-19 | 9.64 | 9.4 | 9.51 | 9.42 | 5024100.0 | 9.21 |
| 2020-08-18 | 9.53 | 9.36 | 9.4 | 9.45 | 6092700.0 | 9.24 |
| 2020-08-17 | 9.72 | 9.43 | 9.71 | 9.46 | 8930100.0 | 9.25 |
| 2020-08-14 | 9.75 | 9.41 | 9.55 | 9.67 | 8041500.0 | 9.45 |
| 2020-08-13 | 10.03 | 9.55 | 10.01 | 9.61 | 11949500.0 | 9.4 |
| 2020-08-12 | 10.32 | 10.02 | 10.28 | 10.14 | 7469900.0 | 9.91 |
| 2020-08-11 | 10.6 | 10.1 | 10.38 | 10.16 | 9680100.0 | 9.93 |
| 2020-08-10 | 10.35 | 10.11 | 10.11 | 10.21 | 12021500.0 | 9.98 |
| 2020-08-07 | 10.14 | 9.97 | 10.09 | 10.09 | 7961100.0 | 9.86 |
| 2020-08-06 | 10.24 | 9.84 | 9.87 | 10.11 | 11467900.0 | 9.88 |
| 2020-08-05 | 10.14 | 9.87 | 10.05 | 9.96 | 6742300.0 | 9.74 |
| 2020-08-04 | 10.12 | 9.87 | 9.89 | 9.96 | 7913500.0 | 9.74 |
| 2020-08-03 | 10.0 | 9.71 | 9.87 | 9.89 | 9723800.0 | 9.67 |
| 2020-07-31 | 9.9 | 9.45 | 9.6 | 9.87 | 24919600.0 | 9.65 |
| 2020-07-30 | 9.67 | 9.35 | 9.59 | 9.62 | 9499500.0 | 9.41 |
| 2020-07-29 | 9.82 | 9.4 | 9.5 | 9.71 | 10821000.0 | 9.49 |
| 2020-07-28 | 9.74 | 9.48 | 9.71 | 9.48 | 7919300.0 | 9.27 |
| 2020-07-27 | 9.77 | 9.47 | 9.57 | 9.75 | 5465100.0 | 9.53 |
| 2020-07-24 | 9.85 | 9.62 | 9.8 | 9.62 | 9185400.0 | 9.41 |
| 2020-07-23 | 9.94 | 9.65 | 9.76 | 9.82 | 7476300.0 | 9.6 |
| 2020-07-22 | 9.81 | 9.55 | 9.62 | 9.75 | 9564700.0 | 9.53 |
| 2020-07-21 | 9.83 | 9.59 | 9.6 | 9.66 | 13268300.0 | 9.44 |
| 2020-07-20 | 9.65 | 9.38 | 9.6 | 9.55 | 7194800.0 | 9.34 |
| 2020-07-17 | 9.79 | 9.6 | 9.76 | 9.67 | 7209900.0 | 9.45 |
| 2020-07-16 | 9.95 | 9.54 | 9.58 | 9.72 | 11771400.0 | 9.5 |
| 2020-07-15 | 9.88 | 9.53 | 9.76 | 9.64 | 8162600.0 | 9.42 |
| 2020-07-14 | 9.59 | 9.26 | 9.39 | 9.51 | 8845400.0 | 9.3 |
| 2020-07-13 | 9.58 | 9.1 | 9.38 | 9.44 | 13827800.0 | 9.23 |
| 2020-07-10 | 9.27 | 8.97 | 9.0 | 9.26 | 7315100.0 | 9.05 |
| 2020-07-09 | 9.23 | 8.95 | 9.21 | 8.98 | 9402800.0 | 8.78 |
| 2020-07-08 | 9.25 | 8.97 | 9.13 | 9.21 | 8795900.0 | 9.0 |
| 2020-07-07 | 9.52 | 9.06 | 9.48 | 9.07 | 10733300.0 | 8.87 |
| 2020-07-06 | 9.67 | 9.45 | 9.6 | 9.59 | 8967700.0 | 9.38 |
| 2020-07-02 | 9.74 | 9.38 | 9.59 | 9.41 | 9605700.0 | 9.2 |
| 2020-07-01 | 9.76 | 9.35 | 9.72 | 9.42 | 9192700.0 | 9.21 |
| 2020-06-30 | 9.76 | 9.51 | 9.54 | 9.73 | 10092000.0 | 9.51 |
| 2020-06-29 | 9.64 | 9.39 | 9.58 | 9.58 | 9435900.0 | 9.37 |
| 2020-06-26 | 9.52 | 9.32 | 9.4 | 9.5 | 13084400.0 | 9.29 |
| 2020-06-25 | 9.52 | 8.97 | 9.19 | 9.47 | 14374000.0 | 9.26 |
| 2020-06-24 | 9.59 | 9.25 | 9.56 | 9.27 | 16171700.0 | 9.06 |
| 2020-06-23 | 10.0 | 9.65 | 9.86 | 9.67 | 16645400.0 | 9.45 |
| 2020-06-22 | 9.81 | 9.61 | 9.79 | 9.71 | 11991600.0 | 9.49 |
| 2020-06-19 | 10.37 | 9.74 | 10.34 | 9.82 | 26732700.0 | 9.6 |
| 2020-06-18 | 10.24 | 9.84 | 9.94 | 10.14 | 13211300.0 | 9.91 |
| 2020-06-17 | 10.49 | 10.0 | 10.44 | 10.04 | 15293100.0 | 9.82 |
| 2020-06-16 | 10.74 | 10.32 | 10.61 | 10.41 | 12433400.0 | 10.18 |
| 2020-06-15 | 10.28 | 9.84 | 9.89 | 10.21 | 15890400.0 | 9.98 |
| 2020-06-12 | 10.27 | 9.81 | 10.19 | 10.15 | 14444900.0 | 9.92 |
| 2020-06-11 | 10.21 | 9.69 | 10.06 | 9.75 | 21903500.0 | 9.53 |
| 2020-06-10 | 10.99 | 10.6 | 10.91 | 10.7 | 12908400.0 | 10.46 |
| 2020-06-09 | 11.21 | 10.92 | 11.2 | 11.02 | 13803600.0 | 10.77 |
| 2020-06-08 | 11.71 | 11.28 | 11.46 | 11.59 | 17123900.0 | 11.21 |
| 2020-06-05 | 11.38 | 10.96 | 11.17 | 11.11 | 16560200.0 | 10.75 |
| 2020-06-04 | 10.53 | 10.13 | 10.2 | 10.48 | 13596000.0 | 10.14 |
| 2020-06-03 | 10.44 | 9.98 | 10.03 | 10.34 | 11925600.0 | 10.0 |
| 2020-06-02 | 9.99 | 9.8 | 9.87 | 9.95 | 10944300.0 | 9.63 |
| 2020-06-01 | 9.93 | 9.55 | 9.67 | 9.76 | 11042300.0 | 9.44 |
| 2020-05-29 | 9.76 | 9.38 | 9.52 | 9.71 | 23840800.0 | 9.39 |
| 2020-05-28 | 9.83 | 9.47 | 9.76 | 9.59 | 16005300.0 | 9.28 |
| 2020-05-27 | 9.76 | 9.47 | 9.55 | 9.76 | 14601600.0 | 9.44 |
| 2020-05-26 | 9.55 | 9.33 | 9.45 | 9.42 | 22433200.0 | 9.11 |
| 2020-05-22 | 9.66 | 9.03 | 9.4 | 9.17 | 28856500.0 | 8.87 |
| 2020-05-21 | 10.45 | 10.2 | 10.25 | 10.36 | 11153900.0 | 10.02 |
| 2020-05-20 | 10.3 | 10.05 | 10.1 | 10.28 | 7696000.0 | 9.95 |
| 2020-05-19 | 10.19 | 9.66 | 9.93 | 10.04 | 8220800.0 | 9.71 |
| 2020-05-18 | 10.03 | 9.4 | 9.43 | 9.99 | 11822800.0 | 9.67 |
| 2020-05-15 | 9.15 | 8.89 | 9.04 | 9.11 | 6691300.0 | 8.81 |
| 2020-05-14 | 9.2 | 8.62 | 8.96 | 9.17 | 8108800.0 | 8.87 |
| 2020-05-13 | 9.45 | 9.01 | 9.45 | 9.08 | 9420800.0 | 8.79 |
| 2020-05-12 | 9.93 | 9.48 | 9.79 | 9.48 | 8668300.0 | 9.17 |
| 2020-05-11 | 10.12 | 9.66 | 10.08 | 9.73 | 7776300.0 | 9.41 |
| 2020-05-08 | 10.28 | 9.71 | 9.76 | 10.25 | 7173500.0 | 9.92 |
| 2020-05-07 | 9.74 | 9.45 | 9.46 | 9.58 | 7816100.0 | 9.27 |
| 2020-05-06 | 9.56 | 9.2 | 9.47 | 9.35 | 8741200.0 | 9.05 |
| 2020-05-05 | 9.72 | 9.39 | 9.53 | 9.41 | 5361900.0 | 9.1 |
| 2020-05-04 | 9.46 | 9.12 | 9.35 | 9.38 | 6867500.0 | 9.08 |
| 2020-05-01 | 9.82 | 9.35 | 9.81 | 9.48 | 6454100.0 | 9.17 |
| 2020-04-30 | 10.24 | 9.99 | 10.22 | 10.06 | 8172900.0 | 9.73 |
| 2020-04-29 | 10.43 | 10.08 | 10.09 | 10.31 | 10508100.0 | 9.98 |
| 2020-04-28 | 10.03 | 9.75 | 9.83 | 9.8 | 8553000.0 | 9.48 |
| 2020-04-27 | 9.73 | 9.38 | 9.41 | 9.66 | 6455000.0 | 9.35 |
| 2020-04-24 | 9.58 | 9.24 | 9.28 | 9.53 | 9376500.0 | 9.22 |
| 2020-04-23 | 9.48 | 9.06 | 9.06 | 9.27 | 8468600.0 | 8.97 |
| 2020-04-22 | 9.36 | 8.95 | 9.33 | 9.03 | 9059000.0 | 8.74 |
| 2020-04-21 | 9.23 | 8.98 | 9.17 | 9.05 | 7682100.0 | 8.76 |
| 2020-04-20 | 9.75 | 9.27 | 9.45 | 9.36 | 8651400.0 | 9.06 |
| 2020-04-17 | 9.8 | 9.47 | 9.49 | 9.71 | 9960300.0 | 9.39 |
| 2020-04-16 | 9.58 | 9.2 | 9.58 | 9.32 | 11236200.0 | 9.02 |
| 2020-04-15 | 10.03 | 9.35 | 10.01 | 9.52 | 16451900.0 | 9.21 |
| 2020-04-14 | 10.76 | 10.32 | 10.62 | 10.36 | 8921000.0 | 10.02 |
| 2020-04-13 | 10.6 | 10.18 | 10.48 | 10.36 | 6937300.0 | 10.02 |
| 2020-04-09 | 10.8 | 10.42 | 10.44 | 10.53 | 12500600.0 | 10.19 |
| 2020-04-08 | 10.32 | 9.76 | 9.79 | 10.23 | 5841500.0 | 9.9 |
| 2020-04-07 | 10.39 | 9.65 | 10.23 | 9.66 | 10484500.0 | 9.35 |
| 2020-04-06 | 10.16 | 9.61 | 9.95 | 9.83 | 10453600.0 | 9.51 |
| 2020-04-03 | 9.61 | 9.21 | 9.36 | 9.3 | 6826800.0 | 9.0 |
| 2020-04-02 | 9.89 | 9.1 | 9.5 | 9.38 | 8233400.0 | 9.08 |
| 2020-04-01 | 9.74 | 9.09 | 9.16 | 9.58 | 11509900.0 | 9.27 |
| 2020-03-31 | 10.16 | 9.68 | 10.09 | 9.71 | 9300000.0 | 9.39 |
| 2020-03-30 | 10.22 | 9.46 | 9.8 | 10.05 | 10077300.0 | 9.72 |
| 2020-03-27 | 10.26 | 9.58 | 10.02 | 9.82 | 12549000.0 | 9.5 |
| 2020-03-26 | 10.61 | 9.46 | 9.56 | 10.53 | 13077200.0 | 10.19 |
| 2020-03-25 | 10.08 | 8.81 | 9.0 | 9.39 | 16421400.0 | 9.09 |
| 2020-03-24 | 8.97 | 8.22 | 8.27 | 8.94 | 12485900.0 | 8.65 |
| 2020-03-23 | 8.73 | 7.65 | 8.54 | 7.83 | 12308900.0 | 7.58 |
| 2020-03-20 | 9.46 | 8.61 | 9.36 | 8.63 | 19963400.0 | 8.35 |
| 2020-03-19 | 9.31 | 7.88 | 8.29 | 9.11 | 17683900.0 | 8.81 |
| 2020-03-18 | 8.67 | 7.43 | 7.81 | 8.53 | 16350700.0 | 8.25 |
| 2020-03-17 | 8.66 | 7.68 | 8.49 | 8.27 | 16205300.0 | 8.0 |
| 2020-03-16 | 8.85 | 7.59 | 8.56 | 8.35 | 20677100.0 | 8.08 |
| 2020-03-13 | 9.89 | 8.94 | 9.69 | 9.86 | 13959100.0 | 9.54 |
| 2020-03-12 | 9.95 | 8.98 | 9.78 | 9.12 | 16073900.0 | 8.82 |
| 2020-03-11 | 11.22 | 10.5 | 11.2 | 10.57 | 16335600.0 | 10.23 |
| 2020-03-10 | 11.6 | 10.94 | 11.39 | 11.52 | 14684200.0 | 11.15 |
| 2020-03-09 | 11.51 | 10.75 | 11.19 | 11.14 | 14914600.0 | 10.66 |
| 2020-03-06 | 12.07 | 11.4 | 11.45 | 11.99 | 16163800.0 | 11.48 |
| 2020-03-05 | 11.97 | 11.63 | 11.8 | 11.79 | 17618300.0 | 11.28 |
| 2020-03-04 | 12.28 | 11.43 | 11.9 | 12.26 | 26220800.0 | 11.73 |
| 2020-03-03 | 13.33 | 12.43 | 12.62 | 12.59 | 15309400.0 | 12.05 |
| 2020-03-02 | 12.89 | 12.34 | 12.79 | 12.89 | 15540800.0 | 12.34 |
| 2020-02-28 | 12.8 | 12.06 | 12.28 | 12.79 | 23358000.0 | 12.24 |
| 2020-02-27 | 13.08 | 12.52 | 12.75 | 12.58 | 12311300.0 | 12.04 |
| 2020-02-26 | 13.57 | 13.01 | 13.44 | 13.04 | 10242600.0 | 12.48 |
| 2020-02-25 | 13.79 | 13.19 | 13.78 | 13.33 | 11244300.0 | 12.76 |
| 2020-02-24 | 14.02 | 13.61 | 13.74 | 13.71 | 11045100.0 | 13.12 |
| 2020-02-21 | 14.45 | 14.09 | 14.34 | 14.18 | 8480200.0 | 13.57 |
| 2020-02-20 | 14.66 | 14.37 | 14.42 | 14.47 | 9141800.0 | 13.85 |
| 2020-02-19 | 14.55 | 14.37 | 14.38 | 14.47 | 7303100.0 | 13.85 |
| 2020-02-18 | 14.4 | 14.21 | 14.25 | 14.38 | 5494800.0 | 13.76 |