| 名前 | Manning & Napier Inc. Class A Common Stock |
| ティッカー | MN |
| 国 | United States |
| 上場年 | 2011.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.0 | 6.56 | 6.56 | 6.94 | 38000.0 | 6.94 |
| 2021-02-12 | 6.93 | 6.51 | 6.71 | 6.6 | 28000.0 | 6.6 |
| 2021-02-11 | 7.05 | 6.7 | 6.99 | 6.81 | 59200.0 | 6.81 |
| 2021-02-10 | 6.93 | 6.5 | 6.5 | 6.9 | 94400.0 | 6.9 |
| 2021-02-09 | 6.75 | 6.45 | 6.57 | 6.45 | 38500.0 | 6.45 |
| 2021-02-08 | 6.7 | 6.51 | 6.55 | 6.6 | 77400.0 | 6.6 |
| 2021-02-05 | 6.65 | 6.46 | 6.61 | 6.51 | 22800.0 | 6.51 |
| 2021-02-04 | 6.6 | 6.35 | 6.43 | 6.48 | 99600.0 | 6.48 |
| 2021-02-03 | 6.5 | 6.28 | 6.28 | 6.45 | 41500.0 | 6.45 |
| 2021-02-02 | 6.34 | 6.09 | 6.09 | 6.28 | 25300.0 | 6.28 |
| 2021-02-01 | 6.18 | 5.93 | 6.13 | 5.95 | 41700.0 | 5.95 |
| 2021-01-29 | 6.12 | 5.86 | 6.03 | 6.12 | 11900.0 | 6.12 |
| 2021-01-28 | 6.08 | 5.88 | 6.03 | 5.97 | 15600.0 | 5.97 |
| 2021-01-27 | 6.23 | 5.86 | 6.23 | 5.99 | 63000.0 | 5.99 |
| 2021-01-26 | 6.39 | 6.14 | 6.33 | 6.23 | 23900.0 | 6.23 |
| 2021-01-25 | 6.35 | 6.16 | 6.29 | 6.31 | 15900.0 | 6.31 |
| 2021-01-22 | 6.29 | 6.04 | 6.06 | 6.26 | 14900.0 | 6.26 |
| 2021-01-21 | 6.31 | 5.95 | 6.11 | 6.21 | 56400.0 | 6.21 |
| 2021-01-20 | 6.42 | 6.12 | 6.42 | 6.12 | 45500.0 | 6.12 |
| 2021-01-19 | 6.28 | 5.97 | 6.0 | 6.26 | 26900.0 | 6.26 |
| 2021-01-15 | 6.14 | 5.95 | 5.99 | 6.05 | 22100.0 | 6.05 |
| 2021-01-14 | 6.27 | 5.85 | 6.05 | 6.05 | 20500.0 | 6.05 |
| 2021-01-13 | 6.27 | 5.98 | 6.23 | 6.05 | 19800.0 | 6.05 |
| 2021-01-12 | 6.3 | 6.17 | 6.22 | 6.24 | 7300.0 | 6.24 |
| 2021-01-11 | 6.34 | 6.06 | 6.14 | 6.21 | 37000.0 | 6.21 |
| 2021-01-08 | 6.44 | 5.94 | 6.02 | 6.23 | 49200.0 | 6.23 |
| 2021-01-07 | 6.51 | 6.38 | 6.47 | 6.41 | 24700.0 | 6.41 |
| 2021-01-06 | 6.45 | 6.1 | 6.1 | 6.4 | 41400.0 | 6.4 |
| 2021-01-05 | 6.55 | 6.02 | 6.52 | 6.1 | 153100.0 | 6.1 |
| 2021-01-04 | 6.53 | 6.32 | 6.35 | 6.5 | 121800.0 | 6.5 |
| 2020-12-31 | 6.35 | 6.15 | 6.35 | 6.27 | 36500.0 | 6.27 |
| 2020-12-30 | 6.42 | 5.9 | 5.96 | 6.31 | 46500.0 | 6.31 |
| 2020-12-29 | 5.99 | 5.73 | 5.76 | 5.99 | 34700.0 | 5.99 |
| 2020-12-28 | 6.13 | 5.76 | 6.02 | 5.76 | 33400.0 | 5.76 |
| 2020-12-24 | 6.1 | 5.9 | 5.9 | 6.05 | 19400.0 | 6.05 |
| 2020-12-23 | 6.01 | 5.8 | 5.8 | 5.94 | 85200.0 | 5.94 |
| 2020-12-22 | 5.83 | 5.72 | 5.79 | 5.8 | 127100.0 | 5.8 |
| 2020-12-21 | 5.75 | 5.56 | 5.74 | 5.72 | 42400.0 | 5.72 |
| 2020-12-18 | 5.84 | 5.59 | 5.77 | 5.71 | 99500.0 | 5.71 |
| 2020-12-17 | 6.01 | 5.75 | 6.0 | 5.81 | 59100.0 | 5.81 |
| 2020-12-16 | 5.99 | 5.74 | 5.99 | 5.94 | 28000.0 | 5.94 |
| 2020-12-15 | 5.95 | 5.64 | 5.79 | 5.93 | 44800.0 | 5.93 |
| 2020-12-14 | 6.65 | 5.71 | 6.5 | 5.79 | 122400.0 | 5.79 |
| 2020-12-11 | 6.46 | 6.13 | 6.13 | 6.45 | 136200.0 | 6.45 |
| 2020-12-10 | 6.33 | 5.74 | 5.9 | 6.07 | 152500.0 | 6.07 |
| 2020-12-09 | 5.9 | 5.5 | 5.59 | 5.9 | 131400.0 | 5.9 |
| 2020-12-08 | 5.68 | 5.4 | 5.57 | 5.6 | 78400.0 | 5.6 |
| 2020-12-07 | 5.7 | 5.48 | 5.64 | 5.62 | 92500.0 | 5.62 |
| 2020-12-04 | 5.79 | 5.02 | 5.25 | 5.43 | 205200.0 | 5.43 |
| 2020-12-03 | 5.3 | 4.74 | 4.8 | 5.22 | 178800.0 | 5.22 |
| 2020-12-02 | 4.82 | 4.74 | 4.75 | 4.8 | 37700.0 | 4.8 |
| 2020-12-01 | 4.78 | 4.63 | 4.66 | 4.77 | 52600.0 | 4.77 |
| 2020-11-30 | 4.7 | 4.5 | 4.68 | 4.63 | 26300.0 | 4.63 |
| 2020-11-27 | 4.77 | 4.67 | 4.77 | 4.73 | 29500.0 | 4.73 |
| 2020-11-25 | 4.77 | 4.62 | 4.73 | 4.76 | 25800.0 | 4.76 |
| 2020-11-24 | 4.74 | 4.62 | 4.65 | 4.73 | 58400.0 | 4.73 |
| 2020-11-23 | 4.69 | 4.45 | 4.5 | 4.67 | 51800.0 | 4.67 |
| 2020-11-20 | 4.55 | 4.44 | 4.45 | 4.54 | 30300.0 | 4.54 |
| 2020-11-19 | 4.46 | 4.3 | 4.38 | 4.45 | 35700.0 | 4.45 |
| 2020-11-18 | 4.42 | 4.25 | 4.27 | 4.41 | 115000.0 | 4.41 |
| 2020-11-17 | 4.3 | 4.16 | 4.16 | 4.3 | 53800.0 | 4.3 |
| 2020-11-16 | 4.27 | 4.1 | 4.13 | 4.19 | 62000.0 | 4.19 |
| 2020-11-13 | 4.14 | 3.89 | 3.89 | 4.14 | 15000.0 | 4.14 |
| 2020-11-12 | 4.03 | 3.75 | 4.03 | 3.87 | 80100.0 | 3.87 |
| 2020-11-11 | 4.08 | 3.87 | 4.05 | 4.0 | 52500.0 | 4.0 |
| 2020-11-10 | 4.17 | 4.0 | 4.07 | 4.0 | 55400.0 | 4.0 |
| 2020-11-09 | 4.2 | 4.08 | 4.18 | 4.12 | 57800.0 | 4.12 |
| 2020-11-06 | 4.11 | 4.01 | 4.05 | 4.06 | 18900.0 | 4.06 |
| 2020-11-05 | 4.07 | 3.94 | 4.02 | 4.0 | 18500.0 | 4.0 |
| 2020-11-04 | 4.19 | 3.99 | 4.19 | 3.99 | 9900.0 | 3.99 |
| 2020-11-03 | 4.2 | 4.07 | 4.1 | 4.14 | 26000.0 | 4.14 |
| 2020-11-02 | 4.05 | 3.87 | 3.94 | 4.02 | 30100.0 | 4.02 |
| 2020-10-30 | 3.95 | 3.76 | 3.82 | 3.94 | 59400.0 | 3.94 |
| 2020-10-29 | 3.96 | 3.78 | 3.81 | 3.9 | 84600.0 | 3.9 |
| 2020-10-28 | 3.94 | 3.76 | 3.9 | 3.93 | 30700.0 | 3.93 |
| 2020-10-27 | 4.0 | 3.86 | 3.98 | 3.96 | 18500.0 | 3.96 |
| 2020-10-26 | 4.04 | 3.89 | 3.98 | 3.98 | 41800.0 | 3.98 |
| 2020-10-23 | 4.11 | 3.98 | 4.03 | 4.08 | 33700.0 | 4.08 |
| 2020-10-22 | 4.13 | 4.05 | 4.13 | 4.07 | 9700.0 | 4.07 |
| 2020-10-21 | 4.17 | 4.06 | 4.15 | 4.11 | 10300.0 | 4.11 |
| 2020-10-20 | 4.26 | 3.97 | 4.1 | 4.08 | 20600.0 | 4.08 |
| 2020-10-19 | 4.18 | 3.93 | 4.18 | 4.06 | 18100.0 | 4.06 |
| 2020-10-16 | 4.28 | 4.09 | 4.28 | 4.17 | 24300.0 | 4.17 |
| 2020-10-15 | 4.23 | 3.85 | 4.0 | 4.22 | 54800.0 | 4.22 |
| 2020-10-14 | 4.21 | 4.01 | 4.1 | 4.05 | 37100.0 | 4.05 |
| 2020-10-13 | 4.43 | 4.1 | 4.43 | 4.12 | 38000.0 | 4.12 |
| 2020-10-12 | 4.88 | 3.87 | 4.72 | 4.31 | 295100.0 | 4.31 |
| 2020-10-09 | 4.97 | 4.3 | 4.39 | 4.65 | 638600.0 | 4.65 |
| 2020-10-08 | 4.39 | 4.29 | 4.35 | 4.39 | 29000.0 | 4.39 |
| 2020-10-07 | 4.37 | 4.25 | 4.25 | 4.34 | 20300.0 | 4.34 |
| 2020-10-06 | 4.39 | 4.25 | 4.39 | 4.25 | 17300.0 | 4.25 |
| 2020-10-05 | 4.43 | 4.3 | 4.42 | 4.3 | 25700.0 | 4.3 |
| 2020-10-02 | 4.39 | 4.09 | 4.2 | 4.32 | 13100.0 | 4.32 |
| 2020-10-01 | 4.35 | 4.19 | 4.35 | 4.28 | 28600.0 | 4.28 |
| 2020-09-30 | 4.39 | 4.21 | 4.21 | 4.27 | 44800.0 | 4.27 |
| 2020-09-29 | 4.2 | 4.08 | 4.1 | 4.17 | 30000.0 | 4.17 |
| 2020-09-28 | 4.21 | 4.09 | 4.09 | 4.15 | 31300.0 | 4.15 |
| 2020-09-25 | 4.17 | 3.98 | 4.01 | 4.09 | 25900.0 | 4.09 |
| 2020-09-24 | 4.17 | 3.98 | 3.98 | 4.08 | 87700.0 | 4.08 |
| 2020-09-23 | 4.25 | 4.05 | 4.25 | 4.05 | 30200.0 | 4.05 |
| 2020-09-22 | 4.3 | 4.09 | 4.3 | 4.25 | 21700.0 | 4.25 |
| 2020-09-21 | 4.3 | 3.85 | 4.04 | 4.3 | 30900.0 | 4.3 |
| 2020-09-18 | 4.31 | 4.14 | 4.28 | 4.14 | 11700.0 | 4.14 |
| 2020-09-17 | 4.3 | 4.17 | 4.25 | 4.28 | 23900.0 | 4.28 |
| 2020-09-16 | 4.35 | 4.12 | 4.12 | 4.26 | 15100.0 | 4.26 |
| 2020-09-15 | 4.26 | 4.01 | 4.05 | 4.14 | 38300.0 | 4.14 |
| 2020-09-14 | 4.39 | 4.15 | 4.3 | 4.15 | 22800.0 | 4.15 |
| 2020-09-11 | 4.41 | 4.19 | 4.34 | 4.25 | 90000.0 | 4.25 |
| 2020-09-10 | 4.38 | 4.22 | 4.31 | 4.34 | 15900.0 | 4.34 |
| 2020-09-09 | 4.4 | 4.24 | 4.31 | 4.34 | 48200.0 | 4.34 |
| 2020-09-08 | 4.34 | 4.13 | 4.23 | 4.26 | 30800.0 | 4.26 |
| 2020-09-04 | 4.39 | 3.97 | 4.18 | 4.29 | 60200.0 | 4.29 |
| 2020-09-03 | 4.29 | 4.06 | 4.23 | 4.23 | 61900.0 | 4.23 |
| 2020-09-02 | 4.28 | 4.09 | 4.23 | 4.23 | 109800.0 | 4.23 |
| 2020-09-01 | 4.57 | 4.19 | 4.28 | 4.29 | 82400.0 | 4.29 |
| 2020-08-31 | 4.35 | 4.14 | 4.35 | 4.28 | 48900.0 | 4.28 |
| 2020-08-28 | 4.41 | 4.29 | 4.41 | 4.3 | 38700.0 | 4.3 |
| 2020-08-27 | 4.39 | 4.15 | 4.35 | 4.36 | 35600.0 | 4.36 |
| 2020-08-26 | 4.49 | 3.98 | 4.49 | 4.35 | 145700.0 | 4.35 |
| 2020-08-25 | 4.65 | 4.45 | 4.5 | 4.48 | 155900.0 | 4.48 |
| 2020-08-24 | 4.62 | 4.23 | 4.25 | 4.47 | 203700.0 | 4.47 |
| 2020-08-21 | 4.25 | 4.0 | 4.09 | 4.2 | 123000.0 | 4.2 |
| 2020-08-20 | 4.15 | 3.87 | 3.95 | 4.09 | 86900.0 | 4.09 |
| 2020-08-19 | 4.21 | 3.85 | 4.21 | 3.97 | 237600.0 | 3.97 |
| 2020-08-18 | 4.34 | 3.64 | 3.64 | 4.2 | 885200.0 | 4.2 |
| 2020-08-17 | 3.64 | 3.44 | 3.56 | 3.62 | 63500.0 | 3.62 |
| 2020-08-14 | 3.54 | 3.48 | 3.52 | 3.5 | 31900.0 | 3.5 |
| 2020-08-13 | 3.61 | 3.48 | 3.52 | 3.53 | 33600.0 | 3.53 |
| 2020-08-12 | 3.64 | 3.37 | 3.64 | 3.51 | 44200.0 | 3.51 |
| 2020-08-11 | 3.68 | 3.3 | 3.3 | 3.62 | 97100.0 | 3.62 |
| 2020-08-10 | 3.38 | 3.25 | 3.25 | 3.31 | 37500.0 | 3.31 |
| 2020-08-07 | 3.35 | 3.2 | 3.35 | 3.29 | 42500.0 | 3.29 |
| 2020-08-06 | 3.44 | 3.3 | 3.4 | 3.35 | 34600.0 | 3.35 |
| 2020-08-05 | 3.38 | 3.14 | 3.36 | 3.38 | 55200.0 | 3.38 |
| 2020-08-04 | 3.36 | 2.95 | 3.0 | 3.36 | 157100.0 | 3.36 |
| 2020-08-03 | 3.84 | 3.01 | 3.65 | 3.08 | 1066500.0 | 3.08 |
| 2020-07-31 | 3.73 | 3.39 | 3.5 | 3.5 | 222100.0 | 3.5 |
| 2020-07-30 | 3.47 | 3.3 | 3.47 | 3.36 | 96400.0 | 3.36 |
| 2020-07-29 | 3.5 | 3.03 | 3.17 | 3.41 | 124800.0 | 3.41 |
| 2020-07-28 | 3.24 | 3.13 | 3.18 | 3.21 | 46000.0 | 3.21 |
| 2020-07-27 | 3.2 | 2.73 | 2.73 | 3.12 | 187500.0 | 3.12 |
| 2020-07-24 | 2.83 | 2.73 | 2.73 | 2.75 | 11200.0 | 2.75 |
| 2020-07-23 | 2.82 | 2.73 | 2.79 | 2.78 | 15300.0 | 2.78 |
| 2020-07-22 | 2.85 | 2.77 | 2.8 | 2.77 | 16600.0 | 2.77 |
| 2020-07-21 | 2.9 | 2.81 | 2.89 | 2.81 | 8900.0 | 2.81 |
| 2020-07-20 | 2.89 | 2.65 | 2.82 | 2.84 | 65700.0 | 2.84 |
| 2020-07-17 | 2.85 | 2.76 | 2.85 | 2.82 | 17300.0 | 2.82 |
| 2020-07-16 | 2.84 | 2.72 | 2.8 | 2.8 | 40100.0 | 2.8 |
| 2020-07-15 | 2.87 | 2.8 | 2.85 | 2.81 | 23700.0 | 2.81 |
| 2020-07-14 | 2.8 | 2.68 | 2.75 | 2.78 | 23700.0 | 2.78 |
| 2020-07-13 | 2.94 | 2.69 | 2.75 | 2.74 | 58800.0 | 2.74 |
| 2020-07-10 | 2.8 | 2.75 | 2.8 | 2.75 | 10700.0 | 2.75 |
| 2020-07-09 | 2.85 | 2.77 | 2.79 | 2.77 | 50100.0 | 2.77 |
| 2020-07-08 | 2.9 | 2.78 | 2.78 | 2.83 | 11100.0 | 2.83 |
| 2020-07-07 | 2.85 | 2.76 | 2.76 | 2.81 | 15900.0 | 2.81 |
| 2020-07-06 | 2.92 | 2.75 | 2.79 | 2.8 | 277800.0 | 2.8 |
| 2020-07-02 | 2.92 | 2.78 | 2.92 | 2.81 | 10500.0 | 2.81 |
| 2020-07-01 | 2.9 | 2.71 | 2.81 | 2.83 | 31500.0 | 2.83 |
| 2020-06-30 | 3.0 | 2.81 | 2.81 | 2.86 | 32200.0 | 2.86 |
| 2020-06-29 | 2.97 | 2.8 | 2.88 | 2.82 | 24700.0 | 2.82 |
| 2020-06-26 | 2.89 | 2.78 | 2.81 | 2.89 | 29100.0 | 2.89 |
| 2020-06-25 | 2.91 | 2.77 | 2.84 | 2.81 | 26100.0 | 2.81 |
| 2020-06-24 | 2.86 | 2.76 | 2.76 | 2.81 | 34200.0 | 2.81 |
| 2020-06-23 | 2.89 | 2.81 | 2.85 | 2.82 | 21200.0 | 2.82 |
| 2020-06-22 | 2.87 | 2.78 | 2.8 | 2.87 | 25900.0 | 2.87 |
| 2020-06-19 | 2.96 | 2.81 | 2.84 | 2.84 | 40000.0 | 2.84 |
| 2020-06-18 | 2.89 | 2.77 | 2.81 | 2.86 | 26700.0 | 2.86 |
| 2020-06-17 | 2.97 | 2.83 | 2.88 | 2.83 | 36700.0 | 2.83 |
| 2020-06-16 | 2.99 | 2.82 | 2.91 | 2.85 | 58200.0 | 2.85 |
| 2020-06-15 | 2.98 | 2.71 | 2.73 | 2.87 | 59300.0 | 2.87 |
| 2020-06-12 | 2.93 | 2.8 | 2.87 | 2.85 | 70700.0 | 2.85 |
| 2020-06-11 | 3.04 | 2.74 | 2.84 | 2.79 | 57500.0 | 2.79 |
| 2020-06-10 | 2.95 | 2.79 | 2.93 | 2.87 | 69100.0 | 2.87 |
| 2020-06-09 | 3.1 | 2.8 | 3.1 | 2.91 | 132600.0 | 2.91 |
| 2020-06-08 | 3.33 | 3.09 | 3.27 | 3.09 | 83500.0 | 3.09 |
| 2020-06-05 | 3.49 | 2.99 | 3.47 | 3.34 | 125700.0 | 3.34 |
| 2020-06-04 | 3.41 | 3.3 | 3.37 | 3.36 | 82700.0 | 3.36 |
| 2020-06-03 | 3.39 | 3.3 | 3.31 | 3.37 | 76600.0 | 3.37 |
| 2020-06-02 | 3.29 | 3.15 | 3.15 | 3.19 | 47500.0 | 3.19 |
| 2020-06-01 | 3.25 | 3.15 | 3.19 | 3.22 | 35800.0 | 3.22 |
| 2020-05-29 | 3.22 | 2.96 | 2.96 | 3.19 | 57200.0 | 3.19 |
| 2020-05-28 | 3.06 | 2.92 | 2.97 | 3.01 | 48500.0 | 3.01 |
| 2020-05-27 | 3.0 | 2.78 | 2.78 | 2.98 | 57600.0 | 2.98 |
| 2020-05-26 | 2.94 | 2.72 | 2.72 | 2.84 | 60900.0 | 2.84 |
| 2020-05-22 | 2.72 | 2.63 | 2.65 | 2.72 | 48400.0 | 2.72 |
| 2020-05-21 | 2.72 | 2.6 | 2.69 | 2.65 | 115300.0 | 2.65 |
| 2020-05-20 | 2.74 | 2.53 | 2.53 | 2.69 | 60300.0 | 2.69 |
| 2020-05-19 | 2.69 | 2.54 | 2.66 | 2.55 | 109000.0 | 2.55 |
| 2020-05-18 | 2.88 | 2.65 | 2.8 | 2.65 | 186400.0 | 2.65 |
| 2020-05-15 | 2.8 | 2.66 | 2.68 | 2.71 | 114900.0 | 2.71 |
| 2020-05-14 | 2.85 | 2.64 | 2.85 | 2.68 | 103800.0 | 2.68 |
| 2020-05-13 | 3.05 | 2.73 | 3.04 | 2.84 | 110100.0 | 2.84 |
| 2020-05-12 | 3.33 | 3.05 | 3.14 | 3.05 | 82700.0 | 3.05 |
| 2020-05-11 | 3.36 | 3.19 | 3.3 | 3.26 | 96000.0 | 3.26 |
| 2020-05-08 | 3.51 | 2.83 | 2.95 | 3.32 | 168300.0 | 3.32 |
| 2020-05-07 | 3.58 | 3.02 | 3.35 | 3.03 | 110800.0 | 3.03 |
| 2020-05-06 | 3.7 | 3.35 | 3.7 | 3.36 | 97500.0 | 3.36 |
| 2020-05-05 | 3.74 | 3.6 | 3.71 | 3.61 | 125000.0 | 3.61 |
| 2020-05-04 | 3.65 | 3.25 | 3.25 | 3.59 | 237700.0 | 3.59 |
| 2020-05-01 | 3.59 | 3.26 | 3.51 | 3.35 | 109500.0 | 3.35 |
| 2020-04-30 | 3.55 | 3.41 | 3.45 | 3.53 | 90300.0 | 3.53 |
| 2020-04-29 | 3.64 | 3.39 | 3.41 | 3.56 | 170500.0 | 3.56 |
| 2020-04-28 | 3.5 | 3.25 | 3.5 | 3.39 | 178500.0 | 3.39 |
| 2020-04-27 | 3.46 | 3.23 | 3.34 | 3.36 | 163200.0 | 3.36 |
| 2020-04-24 | 3.25 | 2.96 | 3.1 | 3.2 | 109900.0 | 3.2 |
| 2020-04-23 | 3.05 | 2.9 | 2.92 | 3.04 | 135400.0 | 3.04 |
| 2020-04-22 | 3.08 | 2.97 | 3.05 | 3.01 | 71100.0 | 3.01 |
| 2020-04-21 | 3.07 | 2.9 | 2.9 | 3.0 | 80000.0 | 3.0 |
| 2020-04-20 | 3.46 | 2.9 | 3.46 | 3.0 | 352200.0 | 3.0 |
| 2020-04-17 | 3.46 | 3.18 | 3.33 | 3.38 | 229700.0 | 3.38 |
| 2020-04-16 | 3.74 | 3.03 | 3.38 | 3.24 | 671400.0 | 3.24 |
| 2020-04-15 | 3.94 | 2.45 | 2.62 | 3.75 | 1612800.0 | 3.75 |
| 2020-04-14 | 2.69 | 2.33 | 2.38 | 2.62 | 598000.0 | 2.62 |
| 2020-04-13 | 2.75 | 1.55 | 1.57 | 2.58 | 1650300.0 | 2.58 |
| 2020-04-09 | 1.45 | 1.32 | 1.32 | 1.42 | 37300.0 | 1.42 |
| 2020-04-08 | 1.33 | 1.27 | 1.33 | 1.33 | 29800.0 | 1.33 |
| 2020-04-07 | 1.29 | 1.2 | 1.26 | 1.27 | 15400.0 | 1.27 |
| 2020-04-06 | 1.28 | 1.19 | 1.28 | 1.19 | 38900.0 | 1.19 |
| 2020-04-03 | 1.2 | 1.11 | 1.11 | 1.2 | 39500.0 | 1.2 |
| 2020-04-02 | 1.2 | 1.11 | 1.2 | 1.14 | 30900.0 | 1.14 |
| 2020-04-01 | 1.25 | 1.11 | 1.25 | 1.17 | 35800.0 | 1.17 |
| 2020-03-31 | 1.25 | 1.14 | 1.17 | 1.25 | 23500.0 | 1.25 |
| 2020-03-30 | 1.26 | 1.11 | 1.16 | 1.22 | 70600.0 | 1.2 |
| 2020-03-27 | 1.21 | 1.12 | 1.15 | 1.16 | 27100.0 | 1.14 |
| 2020-03-26 | 1.22 | 1.15 | 1.15 | 1.17 | 54500.0 | 1.15 |
| 2020-03-25 | 1.18 | 1.04 | 1.07 | 1.17 | 32800.0 | 1.15 |
| 2020-03-24 | 1.11 | 1.04 | 1.04 | 1.07 | 65400.0 | 1.05 |
| 2020-03-23 | 1.14 | 1.02 | 1.14 | 1.04 | 158600.0 | 1.02 |
| 2020-03-20 | 1.18 | 1.08 | 1.1 | 1.14 | 62300.0 | 1.12 |
| 2020-03-19 | 1.11 | 1.0 | 1.0 | 1.08 | 76500.0 | 1.06 |
| 2020-03-18 | 1.07 | 0.99 | 1.07 | 1.02 | 114200.0 | 1.0 |
| 2020-03-17 | 1.19 | 1.05 | 1.19 | 1.06 | 522600.0 | 1.04 |
| 2020-03-16 | 1.19 | 1.1 | 1.16 | 1.12 | 282600.0 | 1.1 |
| 2020-03-13 | 1.33 | 1.16 | 1.31 | 1.25 | 369000.0 | 1.23 |
| 2020-03-12 | 1.45 | 1.27 | 1.43 | 1.27 | 308000.0 | 1.25 |
| 2020-03-11 | 1.5 | 1.45 | 1.48 | 1.47 | 32900.0 | 1.45 |
| 2020-03-10 | 1.53 | 1.45 | 1.53 | 1.45 | 104600.0 | 1.43 |
| 2020-03-09 | 1.55 | 1.5 | 1.53 | 1.5 | 45900.0 | 1.48 |
| 2020-03-06 | 1.61 | 1.56 | 1.56 | 1.59 | 24700.0 | 1.56 |
| 2020-03-05 | 1.63 | 1.56 | 1.59 | 1.57 | 41500.0 | 1.54 |
| 2020-03-04 | 1.67 | 1.6 | 1.65 | 1.65 | 20100.0 | 1.62 |
| 2020-03-03 | 1.64 | 1.56 | 1.6 | 1.64 | 121700.0 | 1.61 |
| 2020-03-02 | 1.67 | 1.56 | 1.62 | 1.58 | 51800.0 | 1.55 |
| 2020-02-28 | 1.7 | 1.56 | 1.65 | 1.62 | 188600.0 | 1.59 |
| 2020-02-27 | 1.72 | 1.62 | 1.68 | 1.71 | 34800.0 | 1.68 |
| 2020-02-26 | 1.73 | 1.66 | 1.71 | 1.69 | 24200.0 | 1.66 |
| 2020-02-25 | 1.8 | 1.62 | 1.79 | 1.65 | 50000.0 | 1.62 |
| 2020-02-24 | 1.85 | 1.79 | 1.85 | 1.79 | 13700.0 | 1.76 |
| 2020-02-21 | 1.9 | 1.76 | 1.9 | 1.85 | 94400.0 | 1.82 |
| 2020-02-20 | 1.91 | 1.85 | 1.85 | 1.88 | 34100.0 | 1.85 |
| 2020-02-19 | 1.96 | 1.76 | 1.94 | 1.78 | 79500.0 | 1.75 |
| 2020-02-18 | 1.98 | 1.9 | 1.98 | 1.96 | 27900.0 | 1.93 |