| 名前 | National CineMedia Inc. Common Stock |
| ティッカー | NCMI |
| 国 | United States |
| 上場年 | 2007.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.32 | 4.16 | 4.2 | 4.17 | 481100.0 | 4.17 |
| 2021-02-12 | 4.18 | 4.06 | 4.07 | 4.13 | 278800.0 | 4.13 |
| 2021-02-11 | 4.26 | 4.07 | 4.18 | 4.12 | 317400.0 | 4.12 |
| 2021-02-10 | 4.3 | 4.03 | 4.11 | 4.2 | 510400.0 | 4.2 |
| 2021-02-09 | 4.21 | 4.02 | 4.17 | 4.06 | 579900.0 | 4.06 |
| 2021-02-08 | 4.38 | 4.18 | 4.35 | 4.22 | 397200.0 | 4.22 |
| 2021-02-05 | 4.41 | 4.21 | 4.26 | 4.3 | 639400.0 | 4.3 |
| 2021-02-04 | 4.29 | 4.13 | 4.29 | 4.2 | 435100.0 | 4.2 |
| 2021-02-03 | 4.26 | 4.06 | 4.12 | 4.19 | 504700.0 | 4.19 |
| 2021-02-02 | 4.55 | 3.96 | 4.49 | 4.11 | 831400.0 | 4.11 |
| 2021-02-01 | 4.53 | 4.28 | 4.39 | 4.39 | 995500.0 | 4.39 |
| 2021-01-29 | 4.4 | 4.06 | 4.26 | 4.17 | 1193600.0 | 4.17 |
| 2021-01-28 | 4.52 | 3.82 | 4.43 | 3.99 | 1877400.0 | 3.99 |
| 2021-01-27 | 5.43 | 4.47 | 5.02 | 4.83 | 4714500.0 | 4.83 |
| 2021-01-26 | 3.97 | 3.77 | 3.94 | 3.95 | 858000.0 | 3.95 |
| 2021-01-25 | 4.09 | 3.55 | 3.6 | 3.78 | 1614200.0 | 3.78 |
| 2021-01-22 | 3.62 | 3.27 | 3.52 | 3.58 | 838900.0 | 3.58 |
| 2021-01-21 | 3.75 | 3.0 | 3.74 | 3.59 | 1498600.0 | 3.59 |
| 2021-01-20 | 3.78 | 3.6 | 3.73 | 3.72 | 356100.0 | 3.72 |
| 2021-01-19 | 3.82 | 3.63 | 3.72 | 3.72 | 621000.0 | 3.72 |
| 2021-01-15 | 3.79 | 3.66 | 3.77 | 3.68 | 467500.0 | 3.68 |
| 2021-01-14 | 3.96 | 3.71 | 3.72 | 3.82 | 653800.0 | 3.82 |
| 2021-01-13 | 3.79 | 3.65 | 3.79 | 3.7 | 445500.0 | 3.7 |
| 2021-01-12 | 3.85 | 3.73 | 3.73 | 3.8 | 563600.0 | 3.8 |
| 2021-01-11 | 3.84 | 3.72 | 3.79 | 3.73 | 536200.0 | 3.73 |
| 2021-01-08 | 3.9 | 3.62 | 3.67 | 3.8 | 440900.0 | 3.8 |
| 2021-01-07 | 3.74 | 3.64 | 3.71 | 3.67 | 407500.0 | 3.67 |
| 2021-01-06 | 3.76 | 3.62 | 3.73 | 3.68 | 519400.0 | 3.68 |
| 2021-01-05 | 3.75 | 3.58 | 3.6 | 3.63 | 690500.0 | 3.63 |
| 2021-01-04 | 3.84 | 3.58 | 3.8 | 3.61 | 500600.0 | 3.61 |
| 2020-12-31 | 3.77 | 3.67 | 3.73 | 3.72 | 471400.0 | 3.72 |
| 2020-12-30 | 3.87 | 3.66 | 3.87 | 3.76 | 502700.0 | 3.76 |
| 2020-12-29 | 3.94 | 3.8 | 3.9 | 3.84 | 578200.0 | 3.84 |
| 2020-12-28 | 3.96 | 3.77 | 3.8 | 3.87 | 609500.0 | 3.87 |
| 2020-12-24 | 3.78 | 3.65 | 3.78 | 3.77 | 371100.0 | 3.77 |
| 2020-12-23 | 3.86 | 3.63 | 3.68 | 3.76 | 392200.0 | 3.76 |
| 2020-12-22 | 3.65 | 3.43 | 3.57 | 3.63 | 588400.0 | 3.63 |
| 2020-12-21 | 3.61 | 3.39 | 3.61 | 3.53 | 1116700.0 | 3.53 |
| 2020-12-18 | 3.88 | 3.63 | 3.78 | 3.74 | 2547100.0 | 3.74 |
| 2020-12-17 | 3.78 | 3.62 | 3.63 | 3.76 | 492600.0 | 3.76 |
| 2020-12-16 | 3.78 | 3.62 | 3.75 | 3.62 | 436100.0 | 3.62 |
| 2020-12-15 | 3.79 | 3.59 | 3.69 | 3.73 | 542700.0 | 3.73 |
| 2020-12-14 | 3.93 | 3.35 | 3.9 | 3.71 | 1267400.0 | 3.71 |
| 2020-12-11 | 3.9 | 3.68 | 3.9 | 3.87 | 732100.0 | 3.87 |
| 2020-12-10 | 3.95 | 3.68 | 3.78 | 3.94 | 628500.0 | 3.94 |
| 2020-12-09 | 3.95 | 3.64 | 3.95 | 3.78 | 706900.0 | 3.78 |
| 2020-12-08 | 3.92 | 3.65 | 3.68 | 3.91 | 751300.0 | 3.91 |
| 2020-12-07 | 3.79 | 3.58 | 3.66 | 3.72 | 723200.0 | 3.72 |
| 2020-12-04 | 3.81 | 3.57 | 3.72 | 3.71 | 1203900.0 | 3.71 |
| 2020-12-03 | 4.07 | 3.64 | 4.0 | 3.77 | 1427800.0 | 3.77 |
| 2020-12-02 | 4.04 | 3.58 | 3.68 | 3.97 | 920900.0 | 3.97 |
| 2020-12-01 | 3.9 | 3.46 | 3.51 | 3.69 | 910600.0 | 3.69 |
| 2020-11-30 | 3.63 | 3.36 | 3.63 | 3.37 | 1833800.0 | 3.37 |
| 2020-11-27 | 3.74 | 3.55 | 3.68 | 3.57 | 341200.0 | 3.57 |
| 2020-11-25 | 3.77 | 3.47 | 3.65 | 3.69 | 804000.0 | 3.69 |
| 2020-11-24 | 3.77 | 3.6 | 3.73 | 3.65 | 1197900.0 | 3.65 |
| 2020-11-23 | 3.72 | 3.42 | 3.53 | 3.6 | 866900.0 | 3.6 |
| 2020-11-20 | 3.53 | 3.32 | 3.36 | 3.44 | 601700.0 | 3.44 |
| 2020-11-19 | 3.45 | 3.3 | 3.43 | 3.4 | 498800.0 | 3.4 |
| 2020-11-18 | 3.6 | 3.4 | 3.58 | 3.42 | 519900.0 | 3.42 |
| 2020-11-17 | 3.66 | 3.05 | 3.15 | 3.53 | 1292400.0 | 3.53 |
| 2020-11-16 | 3.36 | 3.11 | 3.3 | 3.17 | 1232500.0 | 3.17 |
| 2020-11-13 | 3.15 | 3.0 | 3.12 | 3.02 | 651900.0 | 3.02 |
| 2020-11-12 | 3.18 | 2.88 | 3.18 | 3.11 | 1232800.0 | 3.04 |
| 2020-11-11 | 3.39 | 3.22 | 3.35 | 3.28 | 887000.0 | 3.21 |
| 2020-11-10 | 3.45 | 3.08 | 3.1 | 3.43 | 1999700.0 | 3.35 |
| 2020-11-09 | 3.16 | 2.52 | 2.66 | 2.99 | 3942500.0 | 2.92 |
| 2020-11-06 | 2.1 | 2.01 | 2.09 | 2.07 | 364900.0 | 2.02 |
| 2020-11-05 | 2.1 | 2.01 | 2.02 | 2.08 | 336800.0 | 2.03 |
| 2020-11-04 | 2.13 | 1.92 | 2.09 | 1.99 | 1278800.0 | 1.95 |
| 2020-11-03 | 2.2 | 2.05 | 2.16 | 2.13 | 582700.0 | 2.08 |
| 2020-11-02 | 2.1 | 1.93 | 1.99 | 2.06 | 584800.0 | 2.01 |
| 2020-10-30 | 2.29 | 1.86 | 2.29 | 1.99 | 951200.0 | 1.95 |
| 2020-10-29 | 1.94 | 1.83 | 1.9 | 1.94 | 673800.0 | 1.9 |
| 2020-10-28 | 2.0 | 1.81 | 1.91 | 1.9 | 960800.0 | 1.86 |
| 2020-10-27 | 2.06 | 1.94 | 2.05 | 1.96 | 569900.0 | 1.92 |
| 2020-10-26 | 2.25 | 2.02 | 2.25 | 2.05 | 751900.0 | 2.0 |
| 2020-10-23 | 2.28 | 2.16 | 2.23 | 2.25 | 960800.0 | 2.2 |
| 2020-10-22 | 2.21 | 2.08 | 2.14 | 2.19 | 410100.0 | 2.14 |
| 2020-10-21 | 2.18 | 2.1 | 2.15 | 2.12 | 380700.0 | 2.07 |
| 2020-10-20 | 2.3 | 2.08 | 2.27 | 2.13 | 1249400.0 | 2.08 |
| 2020-10-19 | 2.36 | 2.25 | 2.29 | 2.27 | 782500.0 | 2.22 |
| 2020-10-16 | 2.23 | 2.09 | 2.22 | 2.21 | 739000.0 | 2.16 |
| 2020-10-15 | 2.25 | 2.16 | 2.24 | 2.23 | 323600.0 | 2.18 |
| 2020-10-14 | 2.43 | 2.05 | 2.27 | 2.25 | 941300.0 | 2.2 |
| 2020-10-13 | 2.5 | 2.23 | 2.5 | 2.27 | 1183300.0 | 2.22 |
| 2020-10-12 | 2.57 | 2.47 | 2.55 | 2.49 | 876200.0 | 2.43 |
| 2020-10-09 | 2.74 | 2.55 | 2.64 | 2.55 | 512900.0 | 2.49 |
| 2020-10-08 | 2.69 | 2.6 | 2.62 | 2.68 | 373300.0 | 2.62 |
| 2020-10-07 | 2.72 | 2.55 | 2.68 | 2.59 | 709100.0 | 2.53 |
| 2020-10-06 | 2.66 | 2.58 | 2.6 | 2.58 | 447700.0 | 2.52 |
| 2020-10-05 | 2.77 | 2.52 | 2.72 | 2.57 | 804500.0 | 2.51 |
| 2020-10-02 | 2.85 | 2.65 | 2.67 | 2.81 | 466200.0 | 2.75 |
| 2020-10-01 | 2.76 | 2.62 | 2.75 | 2.74 | 522600.0 | 2.68 |
| 2020-09-30 | 2.73 | 2.51 | 2.55 | 2.72 | 1298800.0 | 2.66 |
| 2020-09-29 | 2.66 | 2.5 | 2.62 | 2.53 | 461100.0 | 2.47 |
| 2020-09-28 | 2.72 | 2.58 | 2.66 | 2.61 | 289700.0 | 2.55 |
| 2020-09-25 | 2.75 | 2.56 | 2.57 | 2.61 | 408100.0 | 2.55 |
| 2020-09-24 | 2.74 | 2.55 | 2.7 | 2.61 | 426200.0 | 2.55 |
| 2020-09-23 | 2.92 | 2.68 | 2.86 | 2.7 | 696000.0 | 2.64 |
| 2020-09-22 | 3.03 | 2.85 | 2.99 | 2.86 | 650800.0 | 2.8 |
| 2020-09-21 | 3.37 | 2.85 | 3.3 | 2.92 | 1384000.0 | 2.85 |
| 2020-09-18 | 3.45 | 3.27 | 3.35 | 3.45 | 1271200.0 | 3.37 |
| 2020-09-17 | 3.48 | 3.27 | 3.41 | 3.29 | 726200.0 | 3.22 |
| 2020-09-16 | 3.61 | 3.29 | 3.59 | 3.5 | 1106000.0 | 3.42 |
| 2020-09-15 | 3.88 | 3.53 | 3.66 | 3.59 | 610100.0 | 3.51 |
| 2020-09-14 | 3.62 | 3.41 | 3.48 | 3.6 | 526800.0 | 3.52 |
| 2020-09-11 | 3.72 | 3.42 | 3.72 | 3.42 | 705400.0 | 3.34 |
| 2020-09-10 | 4.1 | 3.7 | 4.1 | 3.73 | 924800.0 | 3.65 |
| 2020-09-09 | 4.2 | 3.89 | 4.15 | 4.12 | 615100.0 | 4.03 |
| 2020-09-08 | 4.69 | 4.02 | 4.46 | 4.06 | 2260600.0 | 3.97 |
| 2020-09-04 | 4.85 | 3.72 | 3.78 | 4.6 | 9814200.0 | 4.5 |
| 2020-09-03 | 3.66 | 3.5 | 3.6 | 3.59 | 421600.0 | 3.51 |
| 2020-09-02 | 3.73 | 3.51 | 3.51 | 3.6 | 502800.0 | 3.52 |
| 2020-09-01 | 3.68 | 3.42 | 3.5 | 3.47 | 604000.0 | 3.39 |
| 2020-08-31 | 3.85 | 3.52 | 3.7 | 3.61 | 787200.0 | 3.53 |
| 2020-08-28 | 3.6 | 3.33 | 3.44 | 3.6 | 522800.0 | 3.52 |
| 2020-08-27 | 3.48 | 3.18 | 3.18 | 3.39 | 498600.0 | 3.31 |
| 2020-08-26 | 3.29 | 3.15 | 3.28 | 3.15 | 252700.0 | 3.08 |
| 2020-08-25 | 3.34 | 3.12 | 3.2 | 3.28 | 427600.0 | 3.21 |
| 2020-08-24 | 3.25 | 3.11 | 3.15 | 3.2 | 366800.0 | 3.13 |
| 2020-08-21 | 3.28 | 3.12 | 3.16 | 3.13 | 405000.0 | 3.06 |
| 2020-08-20 | 3.19 | 3.07 | 3.09 | 3.15 | 306600.0 | 3.08 |
| 2020-08-19 | 3.23 | 3.0 | 3.02 | 3.13 | 305400.0 | 3.06 |
| 2020-08-18 | 3.17 | 3.02 | 3.15 | 3.02 | 250600.0 | 2.95 |
| 2020-08-17 | 3.2 | 3.09 | 3.2 | 3.16 | 216700.0 | 3.09 |
| 2020-08-14 | 3.23 | 3.03 | 3.08 | 3.17 | 401800.0 | 3.1 |
| 2020-08-13 | 3.25 | 3.1 | 3.2 | 3.14 | 307700.0 | 3.0 |
| 2020-08-12 | 3.36 | 3.19 | 3.29 | 3.23 | 214100.0 | 3.09 |
| 2020-08-11 | 3.55 | 3.24 | 3.34 | 3.27 | 611800.0 | 3.13 |
| 2020-08-10 | 3.34 | 3.03 | 3.03 | 3.34 | 755200.0 | 3.19 |
| 2020-08-07 | 3.07 | 2.88 | 2.9 | 2.97 | 596600.0 | 2.84 |
| 2020-08-06 | 2.93 | 2.89 | 2.91 | 2.9 | 396800.0 | 2.77 |
| 2020-08-05 | 2.93 | 2.8 | 2.86 | 2.92 | 436200.0 | 2.79 |
| 2020-08-04 | 2.94 | 2.59 | 2.62 | 2.86 | 836800.0 | 2.73 |
| 2020-08-03 | 2.66 | 2.45 | 2.47 | 2.65 | 1063400.0 | 2.53 |
| 2020-07-31 | 2.59 | 2.46 | 2.58 | 2.47 | 757200.0 | 2.36 |
| 2020-07-30 | 2.7 | 2.46 | 2.66 | 2.59 | 1445000.0 | 2.48 |
| 2020-07-29 | 2.93 | 2.68 | 2.93 | 2.71 | 976700.0 | 2.59 |
| 2020-07-28 | 2.98 | 2.9 | 2.91 | 2.94 | 381600.0 | 2.81 |
| 2020-07-27 | 3.01 | 2.81 | 2.92 | 2.91 | 655500.0 | 2.78 |
| 2020-07-24 | 3.08 | 2.9 | 3.08 | 2.93 | 649300.0 | 2.8 |
| 2020-07-23 | 3.13 | 3.03 | 3.08 | 3.07 | 251500.0 | 2.93 |
| 2020-07-22 | 3.14 | 3.01 | 3.09 | 3.08 | 257900.0 | 2.94 |
| 2020-07-21 | 3.24 | 3.07 | 3.08 | 3.13 | 437300.0 | 2.99 |
| 2020-07-20 | 3.05 | 2.94 | 3.0 | 3.02 | 678300.0 | 2.89 |
| 2020-07-17 | 3.22 | 3.0 | 3.19 | 3.04 | 399900.0 | 2.91 |
| 2020-07-16 | 3.25 | 3.11 | 3.18 | 3.21 | 317200.0 | 3.07 |
| 2020-07-15 | 3.21 | 3.01 | 3.09 | 3.19 | 457500.0 | 3.05 |
| 2020-07-14 | 3.03 | 2.91 | 2.93 | 2.99 | 443600.0 | 2.86 |
| 2020-07-13 | 3.1 | 2.9 | 3.02 | 2.97 | 714000.0 | 2.84 |
| 2020-07-10 | 3.13 | 2.89 | 2.89 | 2.99 | 732100.0 | 2.86 |
| 2020-07-09 | 2.97 | 2.83 | 2.91 | 2.91 | 564400.0 | 2.78 |
| 2020-07-08 | 2.94 | 2.87 | 2.93 | 2.92 | 632500.0 | 2.79 |
| 2020-07-07 | 2.99 | 2.91 | 2.96 | 2.94 | 606400.0 | 2.81 |
| 2020-07-06 | 3.07 | 2.92 | 3.06 | 2.98 | 470600.0 | 2.85 |
| 2020-07-02 | 3.18 | 2.99 | 3.12 | 3.01 | 417100.0 | 2.88 |
| 2020-07-01 | 3.07 | 2.92 | 2.97 | 3.05 | 773300.0 | 2.91 |
| 2020-06-30 | 3.0 | 2.9 | 2.94 | 2.97 | 692200.0 | 2.84 |
| 2020-06-29 | 3.05 | 2.88 | 2.96 | 2.96 | 805100.0 | 2.83 |
| 2020-06-26 | 3.1 | 2.86 | 2.99 | 2.99 | 1596700.0 | 2.86 |
| 2020-06-25 | 3.01 | 2.89 | 2.93 | 3.01 | 933800.0 | 2.88 |
| 2020-06-24 | 3.28 | 2.97 | 3.26 | 3.1 | 1021000.0 | 2.96 |
| 2020-06-23 | 3.3 | 3.15 | 3.3 | 3.3 | 1416300.0 | 3.15 |
| 2020-06-22 | 3.28 | 3.14 | 3.23 | 3.23 | 1064400.0 | 3.09 |
| 2020-06-19 | 3.55 | 3.22 | 3.47 | 3.28 | 1924900.0 | 3.13 |
| 2020-06-18 | 3.23 | 3.08 | 3.11 | 3.23 | 1054300.0 | 3.09 |
| 2020-06-17 | 3.23 | 3.05 | 3.22 | 3.13 | 1187500.0 | 2.99 |
| 2020-06-16 | 3.27 | 3.11 | 3.24 | 3.19 | 1005300.0 | 3.05 |
| 2020-06-15 | 3.18 | 2.88 | 3.0 | 3.12 | 799900.0 | 2.98 |
| 2020-06-12 | 3.34 | 3.01 | 3.27 | 3.1 | 1094500.0 | 2.96 |
| 2020-06-11 | 3.38 | 3.06 | 3.3 | 3.11 | 1491100.0 | 2.97 |
| 2020-06-10 | 3.7 | 3.39 | 3.7 | 3.5 | 1024000.0 | 3.34 |
| 2020-06-09 | 3.84 | 3.35 | 3.83 | 3.5 | 1739300.0 | 3.34 |
| 2020-06-08 | 4.07 | 3.68 | 3.97 | 3.73 | 1663000.0 | 3.56 |
| 2020-06-05 | 3.75 | 3.33 | 3.36 | 3.69 | 1610900.0 | 3.53 |
| 2020-06-04 | 3.24 | 3.07 | 3.11 | 3.13 | 1465500.0 | 2.99 |
| 2020-06-03 | 3.31 | 3.06 | 3.16 | 3.15 | 1399400.0 | 3.01 |
| 2020-06-02 | 3.1 | 2.76 | 2.79 | 3.04 | 2444800.0 | 2.91 |
| 2020-06-01 | 2.83 | 2.71 | 2.77 | 2.75 | 1095800.0 | 2.63 |
| 2020-05-29 | 2.8 | 2.65 | 2.78 | 2.75 | 2421800.0 | 2.63 |
| 2020-05-28 | 2.9 | 2.77 | 2.89 | 2.8 | 1571000.0 | 2.68 |
| 2020-05-27 | 2.95 | 2.73 | 2.82 | 2.83 | 2339600.0 | 2.7 |
| 2020-05-26 | 2.89 | 2.71 | 2.81 | 2.75 | 1567400.0 | 2.63 |
| 2020-05-22 | 2.83 | 2.68 | 2.82 | 2.72 | 4341100.0 | 2.6 |
| 2020-05-21 | 2.84 | 2.77 | 2.83 | 2.79 | 2339200.0 | 2.67 |
| 2020-05-20 | 2.93 | 2.8 | 2.87 | 2.83 | 957000.0 | 2.7 |
| 2020-05-19 | 2.9 | 2.77 | 2.85 | 2.8 | 585900.0 | 2.68 |
| 2020-05-18 | 2.96 | 2.8 | 2.8 | 2.86 | 624200.0 | 2.73 |
| 2020-05-15 | 2.72 | 2.6 | 2.69 | 2.61 | 459100.0 | 2.49 |
| 2020-05-14 | 2.83 | 2.65 | 2.76 | 2.76 | 475900.0 | 2.57 |
| 2020-05-13 | 3.01 | 2.72 | 3.0 | 2.85 | 661700.0 | 2.65 |
| 2020-05-12 | 3.2 | 3.04 | 3.15 | 3.04 | 497900.0 | 2.83 |
| 2020-05-11 | 3.32 | 3.12 | 3.26 | 3.16 | 669500.0 | 2.94 |
| 2020-05-08 | 3.26 | 3.01 | 3.01 | 3.19 | 653400.0 | 2.97 |
| 2020-05-07 | 3.09 | 2.94 | 2.99 | 2.95 | 460500.0 | 2.75 |
| 2020-05-06 | 3.15 | 2.78 | 3.0 | 2.91 | 909300.0 | 2.71 |
| 2020-05-05 | 3.18 | 3.01 | 3.1 | 3.03 | 625500.0 | 2.82 |
| 2020-05-04 | 3.12 | 2.9 | 3.03 | 3.08 | 558400.0 | 2.87 |
| 2020-05-01 | 3.22 | 3.04 | 3.17 | 3.14 | 668900.0 | 2.92 |
| 2020-04-30 | 3.68 | 3.24 | 3.59 | 3.3 | 756000.0 | 3.07 |
| 2020-04-29 | 3.73 | 3.35 | 3.38 | 3.47 | 923500.0 | 3.23 |
| 2020-04-28 | 3.46 | 3.14 | 3.38 | 3.3 | 1135300.0 | 3.07 |
| 2020-04-27 | 3.34 | 3.12 | 3.26 | 3.29 | 334900.0 | 3.06 |
| 2020-04-24 | 3.22 | 3.03 | 3.11 | 3.14 | 632900.0 | 2.92 |
| 2020-04-23 | 3.35 | 3.07 | 3.14 | 3.11 | 1138600.0 | 2.9 |
| 2020-04-22 | 3.12 | 2.9 | 3.0 | 3.05 | 1082400.0 | 2.84 |
| 2020-04-21 | 3.07 | 2.88 | 2.96 | 3.01 | 1113400.0 | 2.8 |
| 2020-04-20 | 3.12 | 2.81 | 2.91 | 3.04 | 1101300.0 | 2.83 |
| 2020-04-17 | 3.08 | 2.78 | 3.08 | 2.96 | 1550300.0 | 2.76 |
| 2020-04-16 | 2.74 | 2.44 | 2.59 | 2.68 | 921500.0 | 2.5 |
| 2020-04-15 | 2.69 | 2.42 | 2.65 | 2.54 | 1270100.0 | 2.37 |
| 2020-04-14 | 2.92 | 2.59 | 2.82 | 2.67 | 748500.0 | 2.49 |
| 2020-04-13 | 2.94 | 2.54 | 2.9 | 2.75 | 923900.0 | 2.56 |
| 2020-04-09 | 3.12 | 2.7 | 3.0 | 2.91 | 1362400.0 | 2.71 |
| 2020-04-08 | 3.06 | 2.69 | 2.73 | 2.97 | 1512500.0 | 2.77 |
| 2020-04-07 | 2.81 | 2.58 | 2.62 | 2.67 | 946000.0 | 2.49 |
| 2020-04-06 | 2.6 | 2.4 | 2.55 | 2.51 | 557300.0 | 2.34 |
| 2020-04-03 | 2.8 | 2.33 | 2.8 | 2.33 | 1069100.0 | 2.17 |
| 2020-04-02 | 2.98 | 2.6 | 2.9 | 2.79 | 802300.0 | 2.6 |
| 2020-04-01 | 3.25 | 2.76 | 3.13 | 2.76 | 744100.0 | 2.57 |
| 2020-03-31 | 3.48 | 3.09 | 3.15 | 3.26 | 605200.0 | 3.04 |
| 2020-03-30 | 3.17 | 2.78 | 3.05 | 3.16 | 928700.0 | 2.94 |
| 2020-03-27 | 3.68 | 3.07 | 3.61 | 3.07 | 834600.0 | 2.86 |
| 2020-03-26 | 3.85 | 3.51 | 3.51 | 3.7 | 1044300.0 | 3.45 |
| 2020-03-25 | 3.6 | 3.02 | 3.18 | 3.49 | 1505500.0 | 3.25 |
| 2020-03-24 | 3.34 | 3.02 | 3.11 | 3.17 | 943300.0 | 2.95 |
| 2020-03-23 | 2.94 | 2.42 | 2.69 | 2.85 | 731700.0 | 2.65 |
| 2020-03-20 | 3.33 | 2.55 | 3.29 | 2.7 | 1710400.0 | 2.51 |
| 2020-03-19 | 3.17 | 1.81 | 1.85 | 3.02 | 2357500.0 | 2.81 |
| 2020-03-18 | 2.67 | 1.62 | 2.61 | 1.86 | 1530700.0 | 1.73 |
| 2020-03-17 | 3.14 | 2.7 | 3.12 | 2.71 | 806300.0 | 2.52 |
| 2020-03-16 | 3.28 | 2.96 | 3.09 | 3.11 | 1345200.0 | 2.9 |
| 2020-03-13 | 3.85 | 3.26 | 3.69 | 3.34 | 1360500.0 | 3.11 |
| 2020-03-12 | 4.61 | 3.41 | 4.58 | 3.46 | 986400.0 | 3.22 |
| 2020-03-11 | 5.51 | 4.74 | 5.35 | 4.79 | 883700.0 | 4.46 |
| 2020-03-10 | 5.75 | 5.18 | 5.65 | 5.48 | 869300.0 | 5.1 |
| 2020-03-09 | 6.02 | 5.41 | 6.0 | 5.47 | 1098600.0 | 5.1 |
| 2020-03-06 | 6.4 | 6.22 | 6.38 | 6.34 | 1265300.0 | 5.91 |
| 2020-03-05 | 6.98 | 6.44 | 6.92 | 6.53 | 1245500.0 | 6.08 |
| 2020-03-04 | 7.35 | 6.85 | 7.3 | 7.07 | 952100.0 | 6.59 |
| 2020-03-03 | 7.54 | 6.91 | 7.53 | 7.18 | 839400.0 | 6.69 |
| 2020-03-02 | 7.68 | 7.18 | 7.62 | 7.49 | 997600.0 | 6.98 |
| 2020-02-28 | 7.92 | 7.52 | 7.77 | 7.69 | 1040000.0 | 6.99 |
| 2020-02-27 | 8.32 | 7.76 | 8.15 | 8.06 | 882100.0 | 7.32 |
| 2020-02-26 | 8.63 | 8.25 | 8.47 | 8.29 | 808100.0 | 7.53 |
| 2020-02-25 | 8.77 | 8.25 | 8.73 | 8.4 | 1255300.0 | 7.63 |
| 2020-02-24 | 9.3 | 8.6 | 9.24 | 8.73 | 1120300.0 | 7.93 |
| 2020-02-21 | 9.85 | 8.97 | 9.21 | 9.37 | 2703500.0 | 8.51 |
| 2020-02-20 | 8.0 | 7.82 | 7.94 | 8.0 | 450800.0 | 7.27 |
| 2020-02-19 | 7.97 | 7.86 | 7.88 | 7.93 | 142400.0 | 7.2 |
| 2020-02-18 | 7.92 | 7.69 | 7.69 | 7.87 | 390400.0 | 7.15 |