| 名前 | Paramount Group Inc. Common Stock |
| ティッカー | PGRE |
| 国 | United States |
| 上場年 | 2014.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.14 | 8.96 | 9.06 | 9.04 | 1692400.0 | 9.04 |
| 2021-02-12 | 9.2 | 9.0 | 9.13 | 9.01 | 1006000.0 | 9.01 |
| 2021-02-11 | 9.49 | 9.02 | 9.48 | 9.2 | 1022100.0 | 9.2 |
| 2021-02-10 | 9.41 | 9.12 | 9.25 | 9.13 | 1109100.0 | 9.13 |
| 2021-02-09 | 9.24 | 9.06 | 9.2 | 9.18 | 748000.0 | 9.18 |
| 2021-02-08 | 9.68 | 9.09 | 9.59 | 9.16 | 1380900.0 | 9.16 |
| 2021-02-05 | 9.08 | 8.95 | 9.08 | 9.05 | 792800.0 | 9.05 |
| 2021-02-04 | 9.15 | 8.92 | 8.92 | 8.99 | 765600.0 | 8.99 |
| 2021-02-03 | 8.92 | 8.7 | 8.87 | 8.87 | 663300.0 | 8.87 |
| 2021-02-02 | 9.0 | 8.77 | 9.0 | 8.9 | 1183900.0 | 8.9 |
| 2021-02-01 | 9.0 | 8.71 | 8.93 | 8.95 | 916200.0 | 8.95 |
| 2021-01-29 | 9.11 | 8.78 | 8.9 | 8.89 | 1139500.0 | 8.89 |
| 2021-01-28 | 9.08 | 8.79 | 8.82 | 8.99 | 1739900.0 | 8.99 |
| 2021-01-27 | 9.17 | 8.79 | 8.94 | 8.79 | 1166000.0 | 8.79 |
| 2021-01-26 | 9.27 | 8.95 | 9.12 | 9.05 | 822800.0 | 9.05 |
| 2021-01-25 | 9.2 | 8.77 | 8.9 | 9.08 | 1079100.0 | 9.08 |
| 2021-01-22 | 9.01 | 8.84 | 8.98 | 9.0 | 640200.0 | 9.0 |
| 2021-01-21 | 9.11 | 8.81 | 9.11 | 9.04 | 871300.0 | 9.04 |
| 2021-01-20 | 9.26 | 9.0 | 9.1 | 9.15 | 852400.0 | 9.15 |
| 2021-01-19 | 9.3 | 9.05 | 9.23 | 9.11 | 1684700.0 | 9.11 |
| 2021-01-15 | 9.17 | 8.89 | 9.03 | 9.12 | 728600.0 | 9.12 |
| 2021-01-14 | 9.19 | 8.86 | 8.93 | 9.01 | 2132000.0 | 9.01 |
| 2021-01-13 | 8.88 | 8.69 | 8.69 | 8.86 | 663400.0 | 8.86 |
| 2021-01-12 | 8.71 | 8.56 | 8.67 | 8.68 | 712400.0 | 8.68 |
| 2021-01-11 | 8.76 | 8.51 | 8.66 | 8.63 | 849000.0 | 8.63 |
| 2021-01-08 | 8.76 | 8.59 | 8.75 | 8.74 | 896900.0 | 8.74 |
| 2021-01-07 | 8.99 | 8.62 | 8.96 | 8.72 | 1180700.0 | 8.72 |
| 2021-01-06 | 9.02 | 8.71 | 8.77 | 8.93 | 1400700.0 | 8.93 |
| 2021-01-05 | 8.96 | 8.65 | 8.82 | 8.68 | 2081100.0 | 8.68 |
| 2021-01-04 | 9.15 | 8.8 | 9.08 | 8.82 | 1409600.0 | 8.82 |
| 2020-12-31 | 9.08 | 8.84 | 9.05 | 9.04 | 1462700.0 | 9.04 |
| 2020-12-30 | 9.02 | 8.81 | 8.84 | 9.02 | 3556700.0 | 9.02 |
| 2020-12-29 | 9.16 | 8.81 | 9.12 | 8.95 | 1364700.0 | 8.88 |
| 2020-12-28 | 9.1 | 8.93 | 8.94 | 9.06 | 1281300.0 | 8.99 |
| 2020-12-24 | 9.03 | 8.84 | 8.98 | 8.92 | 621900.0 | 8.85 |
| 2020-12-23 | 9.09 | 8.88 | 8.9 | 8.94 | 1053600.0 | 8.87 |
| 2020-12-22 | 9.02 | 8.84 | 8.98 | 8.89 | 1308400.0 | 8.82 |
| 2020-12-21 | 9.07 | 8.76 | 8.93 | 8.96 | 2631400.0 | 8.89 |
| 2020-12-18 | 9.33 | 8.94 | 9.23 | 9.09 | 2989400.0 | 9.02 |
| 2020-12-17 | 9.33 | 9.16 | 9.33 | 9.26 | 2047100.0 | 9.19 |
| 2020-12-16 | 9.5 | 9.18 | 9.5 | 9.28 | 1865900.0 | 9.21 |
| 2020-12-15 | 9.46 | 9.12 | 9.2 | 9.46 | 1587700.0 | 9.39 |
| 2020-12-14 | 9.84 | 9.18 | 9.81 | 9.19 | 2536900.0 | 9.12 |
| 2020-12-11 | 9.41 | 9.16 | 9.25 | 9.18 | 1599100.0 | 9.11 |
| 2020-12-10 | 9.39 | 8.88 | 8.88 | 9.38 | 2125700.0 | 9.31 |
| 2020-12-09 | 9.43 | 9.22 | 9.41 | 9.38 | 1578500.0 | 9.31 |
| 2020-12-08 | 9.55 | 9.31 | 9.4 | 9.33 | 978900.0 | 9.26 |
| 2020-12-07 | 9.6 | 9.44 | 9.58 | 9.48 | 1960200.0 | 9.41 |
| 2020-12-04 | 9.82 | 9.59 | 9.63 | 9.67 | 2897200.0 | 9.59 |
| 2020-12-03 | 9.63 | 9.41 | 9.55 | 9.5 | 2340000.0 | 9.43 |
| 2020-12-02 | 9.57 | 9.28 | 9.38 | 9.48 | 2355400.0 | 9.41 |
| 2020-12-01 | 9.61 | 9.26 | 9.48 | 9.4 | 4195100.0 | 9.33 |
| 2020-11-30 | 9.95 | 9.24 | 9.85 | 9.25 | 3492200.0 | 9.18 |
| 2020-11-27 | 10.02 | 9.81 | 9.94 | 9.87 | 1504300.0 | 9.79 |
| 2020-11-25 | 9.99 | 9.78 | 9.93 | 9.9 | 2973400.0 | 9.82 |
| 2020-11-24 | 10.36 | 9.9 | 9.99 | 10.02 | 6186200.0 | 9.94 |
| 2020-11-23 | 9.92 | 9.72 | 9.8 | 9.9 | 3883100.0 | 9.82 |
| 2020-11-20 | 9.76 | 9.54 | 9.65 | 9.7 | 3295200.0 | 9.62 |
| 2020-11-19 | 9.75 | 9.24 | 9.36 | 9.74 | 4117900.0 | 9.66 |
| 2020-11-18 | 9.68 | 9.4 | 9.66 | 9.43 | 4460700.0 | 9.36 |
| 2020-11-17 | 9.75 | 8.8 | 9.6 | 9.43 | 11491100.0 | 9.36 |
| 2020-11-16 | 8.48 | 8.07 | 8.27 | 8.29 | 4741200.0 | 8.23 |
| 2020-11-13 | 7.85 | 7.47 | 7.47 | 7.81 | 4081400.0 | 7.75 |
| 2020-11-12 | 7.68 | 7.31 | 7.52 | 7.42 | 1960700.0 | 7.36 |
| 2020-11-11 | 7.98 | 7.54 | 7.94 | 7.62 | 2424400.0 | 7.56 |
| 2020-11-10 | 7.93 | 7.53 | 7.59 | 7.89 | 5526100.0 | 7.83 |
| 2020-11-09 | 7.7 | 6.82 | 6.82 | 7.55 | 5132700.0 | 7.49 |
| 2020-11-06 | 6.32 | 5.93 | 6.25 | 5.98 | 2744300.0 | 5.93 |
| 2020-11-05 | 6.32 | 6.09 | 6.11 | 6.21 | 2512100.0 | 6.16 |
| 2020-11-04 | 6.3 | 6.03 | 6.3 | 6.05 | 3644800.0 | 6.0 |
| 2020-11-03 | 6.41 | 6.08 | 6.17 | 6.33 | 2399900.0 | 6.28 |
| 2020-11-02 | 6.1 | 5.76 | 5.9 | 6.09 | 2416300.0 | 6.04 |
| 2020-10-30 | 5.79 | 5.63 | 5.68 | 5.78 | 2092500.0 | 5.73 |
| 2020-10-29 | 5.85 | 5.54 | 5.67 | 5.72 | 1707100.0 | 5.68 |
| 2020-10-28 | 5.8 | 5.64 | 5.73 | 5.7 | 2708500.0 | 5.66 |
| 2020-10-27 | 6.23 | 5.89 | 6.15 | 5.92 | 1966100.0 | 5.87 |
| 2020-10-26 | 6.48 | 6.11 | 6.41 | 6.17 | 2112700.0 | 6.12 |
| 2020-10-23 | 6.62 | 6.39 | 6.54 | 6.49 | 1639100.0 | 6.44 |
| 2020-10-22 | 6.51 | 6.3 | 6.35 | 6.48 | 3339900.0 | 6.43 |
| 2020-10-21 | 6.61 | 6.33 | 6.51 | 6.37 | 4759100.0 | 6.32 |
| 2020-10-20 | 6.73 | 6.51 | 6.6 | 6.53 | 2132500.0 | 6.48 |
| 2020-10-19 | 6.72 | 6.45 | 6.49 | 6.54 | 2499900.0 | 6.49 |
| 2020-10-16 | 6.88 | 6.67 | 6.86 | 6.73 | 1609800.0 | 6.68 |
| 2020-10-15 | 6.9 | 6.72 | 6.76 | 6.88 | 1531500.0 | 6.83 |
| 2020-10-14 | 7.0 | 6.8 | 6.86 | 6.85 | 2192700.0 | 6.8 |
| 2020-10-13 | 7.36 | 6.94 | 7.35 | 6.99 | 2007700.0 | 6.94 |
| 2020-10-12 | 7.48 | 7.34 | 7.41 | 7.44 | 1496400.0 | 7.38 |
| 2020-10-09 | 7.64 | 7.36 | 7.58 | 7.43 | 1441700.0 | 7.37 |
| 2020-10-08 | 7.53 | 7.3 | 7.4 | 7.53 | 2472100.0 | 7.47 |
| 2020-10-07 | 7.44 | 7.23 | 7.36 | 7.31 | 1638800.0 | 7.25 |
| 2020-10-06 | 7.52 | 7.26 | 7.51 | 7.32 | 2825000.0 | 7.26 |
| 2020-10-05 | 7.55 | 7.25 | 7.55 | 7.45 | 2798800.0 | 7.39 |
| 2020-10-02 | 7.44 | 7.0 | 7.03 | 7.42 | 1412700.0 | 7.36 |
| 2020-10-01 | 7.22 | 7.03 | 7.12 | 7.22 | 1887200.0 | 7.16 |
| 2020-09-30 | 7.19 | 6.94 | 6.99 | 7.08 | 2331000.0 | 7.02 |
| 2020-09-29 | 7.11 | 6.82 | 7.1 | 6.98 | 1980600.0 | 6.93 |
| 2020-09-28 | 7.41 | 7.18 | 7.19 | 7.18 | 2787800.0 | 7.02 |
| 2020-09-25 | 7.06 | 6.77 | 6.85 | 7.05 | 1810900.0 | 6.9 |
| 2020-09-24 | 7.03 | 6.68 | 6.76 | 6.9 | 2995300.0 | 6.75 |
| 2020-09-23 | 7.12 | 6.69 | 6.99 | 6.79 | 4646100.0 | 6.64 |
| 2020-09-22 | 7.29 | 7.01 | 7.1 | 7.01 | 3072700.0 | 6.86 |
| 2020-09-21 | 7.28 | 6.95 | 7.28 | 7.08 | 5176600.0 | 6.93 |
| 2020-09-18 | 7.68 | 7.39 | 7.68 | 7.46 | 7359000.0 | 7.3 |
| 2020-09-17 | 7.8 | 7.6 | 7.8 | 7.65 | 2585800.0 | 7.48 |
| 2020-09-16 | 7.91 | 7.51 | 7.61 | 7.89 | 3222100.0 | 7.72 |
| 2020-09-15 | 7.66 | 7.33 | 7.33 | 7.58 | 2694200.0 | 7.42 |
| 2020-09-14 | 7.38 | 7.0 | 7.09 | 7.33 | 3159700.0 | 7.17 |
| 2020-09-11 | 7.15 | 6.76 | 7.14 | 7.04 | 5760300.0 | 6.89 |
| 2020-09-10 | 7.33 | 7.13 | 7.3 | 7.15 | 3147100.0 | 7.0 |
| 2020-09-09 | 7.49 | 7.26 | 7.43 | 7.33 | 3120900.0 | 7.17 |
| 2020-09-08 | 7.5 | 7.26 | 7.5 | 7.4 | 3125300.0 | 7.24 |
| 2020-09-04 | 7.56 | 7.28 | 7.49 | 7.54 | 1985400.0 | 7.38 |
| 2020-09-03 | 7.64 | 7.34 | 7.36 | 7.39 | 2152900.0 | 7.23 |
| 2020-09-02 | 7.34 | 7.14 | 7.26 | 7.33 | 1981700.0 | 7.17 |
| 2020-09-01 | 7.41 | 7.23 | 7.31 | 7.27 | 2411800.0 | 7.11 |
| 2020-08-31 | 7.49 | 7.32 | 7.46 | 7.4 | 3088400.0 | 7.24 |
| 2020-08-28 | 7.68 | 7.41 | 7.53 | 7.49 | 2243500.0 | 7.33 |
| 2020-08-27 | 7.78 | 7.41 | 7.42 | 7.53 | 4202100.0 | 7.37 |
| 2020-08-26 | 7.74 | 7.39 | 7.64 | 7.43 | 3221500.0 | 7.27 |
| 2020-08-25 | 7.74 | 7.57 | 7.63 | 7.68 | 2574900.0 | 7.51 |
| 2020-08-24 | 7.61 | 7.19 | 7.25 | 7.6 | 2254500.0 | 7.44 |
| 2020-08-21 | 7.29 | 7.11 | 7.12 | 7.25 | 2415600.0 | 7.09 |
| 2020-08-20 | 7.16 | 6.85 | 6.87 | 7.14 | 1625500.0 | 6.99 |
| 2020-08-19 | 7.16 | 6.95 | 7.12 | 6.95 | 2053100.0 | 6.8 |
| 2020-08-18 | 7.3 | 7.04 | 7.25 | 7.12 | 1380500.0 | 6.97 |
| 2020-08-17 | 7.32 | 7.16 | 7.25 | 7.28 | 1691500.0 | 7.12 |
| 2020-08-14 | 7.45 | 7.25 | 7.27 | 7.29 | 1542400.0 | 7.13 |
| 2020-08-13 | 7.53 | 7.28 | 7.44 | 7.31 | 1594800.0 | 7.15 |
| 2020-08-12 | 7.66 | 7.37 | 7.59 | 7.51 | 1443800.0 | 7.35 |
| 2020-08-11 | 7.84 | 7.49 | 7.7 | 7.52 | 1510900.0 | 7.36 |
| 2020-08-10 | 7.62 | 7.36 | 7.4 | 7.56 | 2172600.0 | 7.4 |
| 2020-08-07 | 7.36 | 7.05 | 7.08 | 7.35 | 1735200.0 | 7.19 |
| 2020-08-06 | 7.22 | 6.98 | 6.98 | 7.15 | 1722800.0 | 7.0 |
| 2020-08-05 | 7.26 | 6.97 | 7.19 | 7.01 | 1060300.0 | 6.86 |
| 2020-08-04 | 7.16 | 6.91 | 6.94 | 7.13 | 1880000.0 | 6.98 |
| 2020-08-03 | 7.08 | 6.81 | 7.08 | 6.92 | 1955000.0 | 6.77 |
| 2020-07-31 | 7.19 | 6.93 | 7.19 | 7.13 | 1408700.0 | 6.98 |
| 2020-07-30 | 7.3 | 7.02 | 7.19 | 7.18 | 1775200.0 | 7.02 |
| 2020-07-29 | 7.36 | 7.04 | 7.31 | 7.33 | 1301100.0 | 7.17 |
| 2020-07-28 | 7.32 | 6.93 | 7.0 | 7.28 | 2603100.0 | 7.12 |
| 2020-07-27 | 7.01 | 6.74 | 6.93 | 7.0 | 1910900.0 | 6.85 |
| 2020-07-24 | 7.3 | 6.95 | 7.24 | 6.97 | 1668900.0 | 6.82 |
| 2020-07-23 | 7.3 | 7.11 | 7.26 | 7.25 | 956800.0 | 7.09 |
| 2020-07-22 | 7.27 | 6.96 | 7.01 | 7.26 | 2293400.0 | 7.1 |
| 2020-07-21 | 7.22 | 7.0 | 7.05 | 7.07 | 1230200.0 | 6.92 |
| 2020-07-20 | 7.22 | 6.97 | 7.07 | 7.01 | 1985000.0 | 6.86 |
| 2020-07-17 | 7.38 | 7.16 | 7.33 | 7.28 | 1303000.0 | 7.12 |
| 2020-07-16 | 7.49 | 7.23 | 7.43 | 7.3 | 1224400.0 | 7.14 |
| 2020-07-15 | 7.68 | 7.39 | 7.55 | 7.53 | 1344100.0 | 7.37 |
| 2020-07-14 | 7.55 | 7.24 | 7.37 | 7.35 | 1020300.0 | 7.19 |
| 2020-07-13 | 7.55 | 7.18 | 7.34 | 7.37 | 1941200.0 | 7.21 |
| 2020-07-10 | 7.28 | 6.94 | 6.94 | 7.27 | 1186700.0 | 7.11 |
| 2020-07-09 | 7.1 | 6.9 | 7.06 | 6.99 | 2334200.0 | 6.84 |
| 2020-07-08 | 7.36 | 7.05 | 7.14 | 7.13 | 1500900.0 | 6.98 |
| 2020-07-07 | 7.55 | 7.14 | 7.52 | 7.15 | 1638100.0 | 7.0 |
| 2020-07-06 | 7.87 | 7.47 | 7.83 | 7.65 | 2866400.0 | 7.48 |
| 2020-07-02 | 7.99 | 7.55 | 7.91 | 7.6 | 2109400.0 | 7.44 |
| 2020-07-01 | 7.96 | 7.64 | 7.73 | 7.7 | 2096400.0 | 7.53 |
| 2020-06-30 | 7.87 | 7.51 | 7.66 | 7.71 | 1971100.0 | 7.54 |
| 2020-06-29 | 7.8 | 7.53 | 7.65 | 7.72 | 1698700.0 | 7.55 |
| 2020-06-26 | 7.87 | 7.57 | 7.77 | 7.62 | 2332700.0 | 7.36 |
| 2020-06-25 | 7.84 | 7.51 | 7.64 | 7.84 | 1659300.0 | 7.57 |
| 2020-06-24 | 7.93 | 7.52 | 7.93 | 7.7 | 2250600.0 | 7.43 |
| 2020-06-23 | 8.22 | 7.87 | 8.17 | 8.1 | 1685500.0 | 7.82 |
| 2020-06-22 | 8.06 | 7.7 | 7.85 | 8.04 | 1904500.0 | 7.76 |
| 2020-06-19 | 8.25 | 7.85 | 8.16 | 7.86 | 6466400.0 | 7.59 |
| 2020-06-18 | 8.22 | 7.89 | 7.99 | 8.1 | 1973100.0 | 7.82 |
| 2020-06-17 | 8.53 | 8.05 | 8.53 | 8.16 | 2143500.0 | 7.88 |
| 2020-06-16 | 8.64 | 8.21 | 8.45 | 8.5 | 1941300.0 | 8.21 |
| 2020-06-15 | 8.11 | 7.54 | 7.59 | 8.01 | 1711800.0 | 7.73 |
| 2020-06-12 | 8.11 | 7.63 | 8.01 | 8.04 | 2767300.0 | 7.76 |
| 2020-06-11 | 8.2 | 7.6 | 8.2 | 7.65 | 2023000.0 | 7.39 |
| 2020-06-10 | 9.21 | 8.5 | 9.16 | 8.5 | 2643400.0 | 8.21 |
| 2020-06-09 | 9.54 | 9.14 | 9.42 | 9.23 | 2163800.0 | 8.91 |
| 2020-06-08 | 9.78 | 9.44 | 9.52 | 9.78 | 1597900.0 | 9.44 |
| 2020-06-05 | 9.56 | 9.06 | 9.24 | 9.21 | 2924300.0 | 8.89 |
| 2020-06-04 | 8.85 | 8.41 | 8.75 | 8.82 | 2135300.0 | 8.52 |
| 2020-06-03 | 8.99 | 8.35 | 8.41 | 8.8 | 1384900.0 | 8.5 |
| 2020-06-02 | 8.42 | 8.09 | 8.16 | 8.25 | 3908100.0 | 7.97 |
| 2020-06-01 | 8.09 | 7.66 | 7.7 | 8.04 | 2084000.0 | 7.76 |
| 2020-05-29 | 8.04 | 7.66 | 8.02 | 7.71 | 1904400.0 | 7.44 |
| 2020-05-28 | 8.69 | 8.08 | 8.49 | 8.18 | 2699700.0 | 7.9 |
| 2020-05-27 | 8.52 | 8.15 | 8.5 | 8.45 | 1845100.0 | 8.16 |
| 2020-05-26 | 8.18 | 7.76 | 7.79 | 8.14 | 2205100.0 | 7.86 |
| 2020-05-22 | 7.84 | 7.39 | 7.83 | 7.45 | 926500.0 | 7.19 |
| 2020-05-21 | 7.95 | 7.7 | 7.7 | 7.82 | 1212000.0 | 7.55 |
| 2020-05-20 | 7.86 | 7.61 | 7.84 | 7.77 | 1376300.0 | 7.5 |
| 2020-05-19 | 7.96 | 7.68 | 7.87 | 7.74 | 1141800.0 | 7.47 |
| 2020-05-18 | 8.09 | 7.68 | 7.71 | 7.95 | 1523800.0 | 7.68 |
| 2020-05-15 | 7.57 | 7.24 | 7.44 | 7.39 | 1584800.0 | 7.14 |
| 2020-05-14 | 7.61 | 6.95 | 7.26 | 7.52 | 1786400.0 | 7.26 |
| 2020-05-13 | 8.09 | 7.28 | 8.04 | 7.33 | 1837400.0 | 7.08 |
| 2020-05-12 | 8.72 | 8.15 | 8.69 | 8.16 | 1734900.0 | 7.88 |
| 2020-05-11 | 8.73 | 8.35 | 8.71 | 8.65 | 1501500.0 | 8.35 |
| 2020-05-08 | 8.9 | 8.65 | 8.68 | 8.85 | 1103200.0 | 8.54 |
| 2020-05-07 | 8.67 | 8.33 | 8.33 | 8.5 | 1653300.0 | 8.21 |
| 2020-05-06 | 8.62 | 8.23 | 8.56 | 8.24 | 1046800.0 | 7.96 |
| 2020-05-05 | 9.04 | 8.59 | 8.84 | 8.62 | 816800.0 | 8.32 |
| 2020-05-04 | 8.82 | 8.46 | 8.75 | 8.58 | 3099700.0 | 8.28 |
| 2020-05-01 | 9.35 | 8.87 | 9.34 | 8.95 | 1291000.0 | 8.64 |
| 2020-04-30 | 9.69 | 9.35 | 9.66 | 9.65 | 1709500.0 | 9.32 |
| 2020-04-29 | 9.85 | 9.31 | 9.31 | 9.77 | 2035000.0 | 9.43 |
| 2020-04-28 | 9.2 | 8.9 | 8.98 | 8.98 | 1150500.0 | 8.67 |
| 2020-04-27 | 8.78 | 8.36 | 8.45 | 8.73 | 1530800.0 | 8.43 |
| 2020-04-24 | 8.52 | 8.16 | 8.47 | 8.36 | 1882400.0 | 8.07 |
| 2020-04-23 | 8.5 | 8.32 | 8.42 | 8.41 | 1980100.0 | 8.12 |
| 2020-04-22 | 8.61 | 8.36 | 8.61 | 8.39 | 1483600.0 | 8.1 |
| 2020-04-21 | 8.67 | 8.18 | 8.23 | 8.36 | 4131000.0 | 8.07 |
| 2020-04-20 | 9.05 | 8.53 | 8.93 | 8.54 | 2114200.0 | 8.25 |
| 2020-04-17 | 9.43 | 9.05 | 9.37 | 9.14 | 1736600.0 | 8.82 |
| 2020-04-16 | 9.49 | 8.95 | 9.39 | 8.99 | 1495800.0 | 8.68 |
| 2020-04-15 | 9.46 | 9.16 | 9.33 | 9.37 | 1305300.0 | 9.05 |
| 2020-04-14 | 10.08 | 9.69 | 9.86 | 9.7 | 1101000.0 | 9.37 |
| 2020-04-13 | 10.05 | 9.57 | 10.0 | 9.68 | 1798500.0 | 9.35 |
| 2020-04-09 | 10.38 | 9.6 | 9.83 | 10.01 | 2280100.0 | 9.66 |
| 2020-04-08 | 9.68 | 9.16 | 9.29 | 9.51 | 2619400.0 | 9.18 |
| 2020-04-07 | 9.65 | 9.05 | 9.31 | 9.15 | 2233700.0 | 8.83 |
| 2020-04-06 | 9.06 | 8.31 | 8.45 | 8.8 | 3115800.0 | 8.5 |
| 2020-04-03 | 8.14 | 7.8 | 7.93 | 8.05 | 3849100.0 | 7.77 |
| 2020-04-02 | 8.44 | 7.94 | 8.26 | 8.05 | 4287700.0 | 7.77 |
| 2020-04-01 | 8.49 | 7.86 | 8.28 | 8.22 | 2566400.0 | 7.94 |
| 2020-03-31 | 8.94 | 8.52 | 8.8 | 8.8 | 3436800.0 | 8.5 |
| 2020-03-30 | 9.02 | 8.44 | 8.96 | 8.83 | 3541400.0 | 8.53 |
| 2020-03-27 | 9.23 | 8.27 | 8.4 | 9.0 | 3770200.0 | 8.59 |
| 2020-03-26 | 9.02 | 8.0 | 8.21 | 8.8 | 3911300.0 | 8.4 |
| 2020-03-25 | 8.32 | 7.35 | 7.49 | 8.07 | 5129800.0 | 7.71 |
| 2020-03-24 | 7.51 | 6.94 | 7.14 | 7.45 | 3048900.0 | 7.11 |
| 2020-03-23 | 6.87 | 6.45 | 6.87 | 6.76 | 3842400.0 | 6.45 |
| 2020-03-20 | 7.61 | 6.78 | 7.26 | 6.86 | 5130900.0 | 6.55 |
| 2020-03-19 | 7.59 | 6.42 | 6.68 | 7.15 | 2809400.0 | 6.83 |
| 2020-03-18 | 7.79 | 6.63 | 7.57 | 6.78 | 2777500.0 | 6.47 |
| 2020-03-17 | 8.35 | 7.66 | 8.05 | 8.03 | 4351200.0 | 7.67 |
| 2020-03-16 | 8.87 | 7.89 | 8.75 | 7.9 | 3018700.0 | 7.54 |
| 2020-03-13 | 9.79 | 8.99 | 9.75 | 9.71 | 3523400.0 | 9.27 |
| 2020-03-12 | 9.78 | 9.09 | 9.38 | 9.15 | 3157600.0 | 8.74 |
| 2020-03-11 | 10.72 | 10.07 | 10.67 | 10.1 | 3375500.0 | 9.64 |
| 2020-03-10 | 10.99 | 10.25 | 10.87 | 10.98 | 1675200.0 | 10.48 |
| 2020-03-09 | 11.37 | 10.58 | 11.37 | 10.58 | 2687000.0 | 10.1 |
| 2020-03-06 | 11.95 | 11.54 | 11.78 | 11.84 | 2036200.0 | 11.3 |
| 2020-03-05 | 12.42 | 11.97 | 12.3 | 12.1 | 2180100.0 | 11.55 |
| 2020-03-04 | 12.7 | 12.43 | 12.48 | 12.52 | 2931300.0 | 11.95 |
| 2020-03-03 | 12.75 | 12.15 | 12.42 | 12.3 | 2973500.0 | 11.74 |
| 2020-03-02 | 12.46 | 12.01 | 12.22 | 12.45 | 3235700.0 | 11.89 |
| 2020-02-28 | 12.48 | 11.88 | 12.21 | 12.15 | 4194200.0 | 11.6 |
| 2020-02-27 | 13.19 | 12.51 | 13.1 | 12.51 | 3931400.0 | 11.94 |
| 2020-02-26 | 13.71 | 13.23 | 13.59 | 13.29 | 2638600.0 | 12.69 |
| 2020-02-25 | 14.32 | 13.57 | 14.32 | 13.59 | 2401900.0 | 12.98 |
| 2020-02-24 | 14.38 | 14.22 | 14.26 | 14.29 | 1355800.0 | 13.64 |
| 2020-02-21 | 14.5 | 14.4 | 14.44 | 14.47 | 1261600.0 | 13.82 |
| 2020-02-20 | 14.47 | 14.13 | 14.22 | 14.47 | 2212900.0 | 13.82 |
| 2020-02-19 | 14.7 | 14.23 | 14.68 | 14.26 | 2262500.0 | 13.62 |
| 2020-02-18 | 14.85 | 14.64 | 14.83 | 14.67 | 2241400.0 | 14.01 |