| 名前 | Penn Virginia Corporation Common Stock |
| ティッカー | PVAC |
| 国 | United States |
| 上場年 | nan |
| セクター | Energy |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 14.22 | 13.19 | 13.2 | 13.8 | 759600.0 | 13.8 |
| 2021-02-12 | 12.96 | 12.13 | 12.31 | 12.77 | 262100.0 | 12.77 |
| 2021-02-11 | 12.88 | 11.8 | 12.88 | 12.44 | 479200.0 | 12.44 |
| 2021-02-10 | 13.13 | 12.2 | 12.33 | 12.87 | 535300.0 | 12.87 |
| 2021-02-09 | 12.7 | 11.63 | 12.24 | 12.25 | 518400.0 | 12.25 |
| 2021-02-08 | 12.58 | 11.29 | 11.52 | 12.39 | 726200.0 | 12.39 |
| 2021-02-05 | 11.49 | 10.93 | 11.29 | 11.21 | 437300.0 | 11.21 |
| 2021-02-04 | 11.41 | 10.56 | 11.21 | 11.11 | 367200.0 | 11.11 |
| 2021-02-03 | 11.15 | 10.53 | 10.56 | 11.13 | 492600.0 | 11.13 |
| 2021-02-02 | 10.87 | 10.23 | 10.75 | 10.36 | 384400.0 | 10.36 |
| 2021-02-01 | 10.58 | 10.2 | 10.3 | 10.4 | 462700.0 | 10.4 |
| 2021-01-29 | 10.73 | 9.82 | 10.29 | 10.04 | 431200.0 | 10.04 |
| 2021-01-28 | 10.76 | 10.08 | 10.51 | 10.29 | 352600.0 | 10.29 |
| 2021-01-27 | 11.16 | 9.91 | 10.31 | 10.35 | 514600.0 | 10.35 |
| 2021-01-26 | 11.6 | 10.52 | 11.28 | 10.58 | 511600.0 | 10.58 |
| 2021-01-25 | 11.37 | 10.65 | 11.11 | 11.12 | 463500.0 | 11.12 |
| 2021-01-22 | 11.27 | 10.38 | 10.69 | 11.22 | 441400.0 | 11.22 |
| 2021-01-21 | 11.8 | 11.01 | 11.8 | 11.14 | 597100.0 | 11.14 |
| 2021-01-20 | 12.34 | 11.52 | 12.3 | 11.85 | 382500.0 | 11.85 |
| 2021-01-19 | 12.94 | 11.85 | 12.94 | 12.16 | 550000.0 | 12.16 |
| 2021-01-15 | 13.29 | 12.18 | 13.18 | 12.35 | 546200.0 | 12.35 |
| 2021-01-14 | 13.82 | 12.05 | 12.15 | 13.44 | 510000.0 | 13.44 |
| 2021-01-13 | 13.4 | 12.82 | 13.4 | 12.96 | 330200.0 | 12.96 |
| 2021-01-12 | 13.89 | 13.25 | 13.38 | 13.36 | 461100.0 | 13.36 |
| 2021-01-11 | 13.38 | 12.03 | 12.22 | 13.11 | 367700.0 | 13.11 |
| 2021-01-08 | 13.46 | 12.41 | 13.31 | 12.85 | 457000.0 | 12.85 |
| 2021-01-07 | 13.45 | 12.74 | 12.96 | 13.06 | 509500.0 | 13.06 |
| 2021-01-06 | 13.16 | 11.95 | 11.99 | 12.76 | 787000.0 | 12.76 |
| 2021-01-05 | 12.27 | 10.65 | 10.65 | 11.81 | 708400.0 | 11.81 |
| 2021-01-04 | 10.88 | 9.91 | 10.34 | 10.67 | 467500.0 | 10.67 |
| 2020-12-31 | 10.49 | 10.11 | 10.32 | 10.15 | 310100.0 | 10.15 |
| 2020-12-30 | 10.65 | 10.07 | 10.07 | 10.41 | 332300.0 | 10.41 |
| 2020-12-29 | 10.5 | 10.01 | 10.45 | 10.07 | 368300.0 | 10.07 |
| 2020-12-28 | 10.96 | 10.4 | 10.83 | 10.43 | 456600.0 | 10.43 |
| 2020-12-24 | 11.35 | 10.51 | 11.28 | 10.68 | 204500.0 | 10.68 |
| 2020-12-23 | 11.35 | 10.67 | 10.71 | 11.15 | 415700.0 | 11.15 |
| 2020-12-22 | 11.06 | 10.51 | 11.06 | 10.59 | 670600.0 | 10.59 |
| 2020-12-21 | 11.17 | 10.7 | 11.02 | 11.01 | 637600.0 | 11.01 |
| 2020-12-18 | 11.99 | 11.33 | 11.5 | 11.63 | 1563800.0 | 11.63 |
| 2020-12-17 | 11.97 | 11.19 | 11.31 | 11.45 | 974800.0 | 11.45 |
| 2020-12-16 | 11.24 | 10.61 | 10.78 | 11.14 | 452200.0 | 11.14 |
| 2020-12-15 | 11.08 | 10.19 | 10.23 | 10.8 | 726300.0 | 10.8 |
| 2020-12-14 | 10.69 | 9.85 | 10.51 | 10.1 | 594600.0 | 10.1 |
| 2020-12-11 | 10.44 | 9.92 | 10.28 | 10.22 | 590600.0 | 10.22 |
| 2020-12-10 | 10.57 | 9.5 | 9.73 | 10.35 | 1209500.0 | 10.35 |
| 2020-12-09 | 10.25 | 9.26 | 9.7 | 9.39 | 961600.0 | 9.39 |
| 2020-12-08 | 9.85 | 9.15 | 9.51 | 9.51 | 791700.0 | 9.51 |
| 2020-12-07 | 9.88 | 9.33 | 9.69 | 9.64 | 1173400.0 | 9.64 |
| 2020-12-04 | 9.99 | 9.23 | 9.23 | 9.75 | 928000.0 | 9.75 |
| 2020-12-03 | 9.23 | 8.72 | 9.04 | 9.07 | 412800.0 | 9.07 |
| 2020-12-02 | 9.38 | 8.4 | 8.49 | 8.93 | 640800.0 | 8.93 |
| 2020-12-01 | 9.35 | 8.5 | 9.35 | 8.57 | 485200.0 | 8.57 |
| 2020-11-30 | 9.77 | 8.93 | 9.77 | 9.02 | 618700.0 | 9.02 |
| 2020-11-27 | 10.12 | 9.53 | 10.06 | 9.97 | 476900.0 | 9.97 |
| 2020-11-25 | 10.25 | 9.45 | 9.65 | 10.04 | 606200.0 | 10.04 |
| 2020-11-24 | 10.51 | 9.5 | 9.95 | 9.74 | 1155100.0 | 9.74 |
| 2020-11-23 | 9.67 | 8.99 | 9.24 | 9.46 | 892800.0 | 9.46 |
| 2020-11-20 | 9.26 | 8.87 | 9.2 | 8.99 | 382200.0 | 8.99 |
| 2020-11-19 | 9.35 | 8.61 | 8.75 | 9.2 | 589900.0 | 9.2 |
| 2020-11-18 | 9.37 | 8.69 | 8.76 | 8.84 | 1194700.0 | 8.84 |
| 2020-11-17 | 8.8 | 8.31 | 8.54 | 8.49 | 554100.0 | 8.49 |
| 2020-11-16 | 9.25 | 8.77 | 9.0 | 8.81 | 862400.0 | 8.81 |
| 2020-11-13 | 8.91 | 8.05 | 8.87 | 8.34 | 908900.0 | 8.34 |
| 2020-11-12 | 9.2 | 8.46 | 8.64 | 8.66 | 904000.0 | 8.66 |
| 2020-11-11 | 9.28 | 8.56 | 9.07 | 8.89 | 609000.0 | 8.89 |
| 2020-11-10 | 9.03 | 8.36 | 8.56 | 9.02 | 716900.0 | 9.02 |
| 2020-11-09 | 8.84 | 7.27 | 7.48 | 8.45 | 1678100.0 | 8.45 |
| 2020-11-06 | 7.25 | 6.36 | 7.04 | 6.46 | 762700.0 | 6.46 |
| 2020-11-05 | 7.5 | 6.91 | 7.24 | 6.95 | 978600.0 | 6.95 |
| 2020-11-04 | 8.46 | 6.75 | 8.45 | 6.98 | 1663200.0 | 6.98 |
| 2020-11-03 | 8.72 | 8.1 | 8.21 | 8.36 | 500600.0 | 8.36 |
| 2020-11-02 | 8.07 | 7.5 | 7.79 | 7.74 | 298200.0 | 7.74 |
| 2020-10-30 | 8.25 | 7.47 | 8.15 | 7.68 | 432000.0 | 7.68 |
| 2020-10-29 | 8.28 | 7.32 | 7.71 | 8.23 | 397600.0 | 8.23 |
| 2020-10-28 | 8.38 | 7.72 | 8.37 | 7.77 | 375500.0 | 7.77 |
| 2020-10-27 | 8.88 | 8.52 | 8.76 | 8.64 | 168500.0 | 8.64 |
| 2020-10-26 | 9.0 | 8.52 | 9.0 | 8.78 | 345400.0 | 8.78 |
| 2020-10-23 | 9.41 | 9.06 | 9.23 | 9.21 | 172800.0 | 9.21 |
| 2020-10-22 | 9.36 | 8.9 | 9.01 | 9.2 | 285700.0 | 9.2 |
| 2020-10-21 | 9.3 | 8.9 | 9.19 | 9.0 | 369200.0 | 9.0 |
| 2020-10-20 | 9.4 | 9.03 | 9.32 | 9.3 | 245300.0 | 9.3 |
| 2020-10-19 | 9.94 | 9.21 | 9.78 | 9.22 | 418700.0 | 9.22 |
| 2020-10-16 | 10.04 | 9.66 | 10.04 | 9.67 | 236800.0 | 9.67 |
| 2020-10-15 | 10.17 | 9.46 | 9.84 | 10.11 | 380000.0 | 10.11 |
| 2020-10-14 | 10.38 | 9.9 | 9.99 | 9.95 | 339800.0 | 9.95 |
| 2020-10-13 | 10.19 | 9.86 | 10.04 | 9.89 | 219400.0 | 9.89 |
| 2020-10-12 | 10.19 | 9.75 | 10.0 | 10.17 | 209100.0 | 10.17 |
| 2020-10-09 | 10.66 | 9.9 | 10.5 | 10.04 | 292200.0 | 10.04 |
| 2020-10-08 | 10.39 | 9.83 | 10.1 | 10.32 | 510400.0 | 10.32 |
| 2020-10-07 | 10.1 | 9.64 | 9.79 | 9.99 | 379000.0 | 9.99 |
| 2020-10-06 | 10.36 | 9.53 | 10.26 | 9.6 | 523300.0 | 9.6 |
| 2020-10-05 | 10.24 | 9.82 | 10.08 | 10.08 | 290000.0 | 10.08 |
| 2020-10-02 | 9.95 | 9.09 | 9.2 | 9.89 | 321000.0 | 9.89 |
| 2020-10-01 | 9.92 | 9.44 | 9.89 | 9.63 | 320000.0 | 9.63 |
| 2020-09-30 | 10.3 | 9.75 | 10.1 | 9.85 | 444300.0 | 9.85 |
| 2020-09-29 | 10.23 | 9.58 | 9.73 | 10.16 | 488400.0 | 10.16 |
| 2020-09-28 | 10.08 | 9.39 | 9.48 | 9.92 | 567300.0 | 9.92 |
| 2020-09-25 | 9.36 | 8.85 | 9.1 | 9.29 | 423000.0 | 9.29 |
| 2020-09-24 | 9.76 | 8.7 | 9.0 | 9.04 | 648300.0 | 9.04 |
| 2020-09-23 | 9.88 | 9.04 | 9.63 | 9.16 | 481300.0 | 9.16 |
| 2020-09-22 | 10.04 | 9.52 | 9.85 | 9.57 | 170500.0 | 9.57 |
| 2020-09-21 | 9.89 | 9.28 | 9.77 | 9.73 | 446500.0 | 9.73 |
| 2020-09-18 | 10.59 | 9.94 | 10.24 | 10.35 | 688700.0 | 10.35 |
| 2020-09-17 | 10.44 | 9.73 | 9.86 | 10.25 | 406500.0 | 10.25 |
| 2020-09-16 | 10.63 | 9.53 | 9.9 | 10.19 | 701400.0 | 10.19 |
| 2020-09-15 | 10.08 | 9.51 | 9.64 | 9.64 | 394700.0 | 9.64 |
| 2020-09-14 | 9.69 | 8.8 | 8.98 | 9.55 | 592800.0 | 9.55 |
| 2020-09-11 | 9.3 | 8.84 | 9.15 | 8.98 | 629600.0 | 8.98 |
| 2020-09-10 | 9.83 | 9.15 | 9.7 | 9.18 | 570400.0 | 9.18 |
| 2020-09-09 | 10.09 | 9.48 | 10.0 | 9.79 | 470900.0 | 9.79 |
| 2020-09-08 | 10.22 | 9.18 | 9.5 | 9.81 | 696600.0 | 9.81 |
| 2020-09-04 | 10.59 | 9.62 | 10.59 | 10.21 | 505000.0 | 10.21 |
| 2020-09-03 | 10.8 | 9.95 | 10.3 | 10.16 | 750500.0 | 10.16 |
| 2020-09-02 | 11.1 | 10.11 | 11.02 | 10.37 | 734900.0 | 10.37 |
| 2020-09-01 | 11.32 | 10.86 | 11.32 | 11.01 | 524100.0 | 11.01 |
| 2020-08-31 | 11.79 | 11.2 | 11.67 | 11.42 | 556700.0 | 11.42 |
| 2020-08-28 | 11.97 | 11.23 | 11.47 | 11.68 | 589800.0 | 11.68 |
| 2020-08-27 | 11.49 | 10.85 | 11.19 | 11.34 | 669800.0 | 11.34 |
| 2020-08-26 | 11.99 | 10.9 | 11.92 | 11.13 | 737300.0 | 11.13 |
| 2020-08-25 | 12.2 | 11.09 | 11.09 | 11.9 | 800200.0 | 11.9 |
| 2020-08-24 | 11.35 | 10.5 | 11.11 | 10.96 | 1037900.0 | 10.96 |
| 2020-08-21 | 11.97 | 10.13 | 11.94 | 10.35 | 1607900.0 | 10.35 |
| 2020-08-20 | 12.86 | 12.04 | 12.57 | 12.09 | 640600.0 | 12.09 |
| 2020-08-19 | 13.59 | 12.15 | 12.5 | 12.99 | 571600.0 | 12.99 |
| 2020-08-18 | 13.49 | 12.51 | 13.25 | 12.62 | 741300.0 | 12.62 |
| 2020-08-17 | 13.78 | 13.2 | 13.78 | 13.53 | 415900.0 | 13.53 |
| 2020-08-14 | 14.24 | 13.27 | 13.59 | 13.78 | 627700.0 | 13.78 |
| 2020-08-13 | 14.18 | 13.38 | 14.1 | 13.77 | 1339500.0 | 13.77 |
| 2020-08-12 | 14.71 | 12.53 | 12.72 | 14.56 | 1961300.0 | 14.56 |
| 2020-08-11 | 14.2 | 12.24 | 14.1 | 12.4 | 1512800.0 | 12.4 |
| 2020-08-10 | 13.69 | 11.63 | 11.63 | 13.49 | 2011900.0 | 13.49 |
| 2020-08-07 | 11.41 | 10.63 | 11.02 | 11.4 | 928400.0 | 11.4 |
| 2020-08-06 | 11.57 | 11.01 | 11.11 | 11.5 | 649700.0 | 11.5 |
| 2020-08-05 | 11.7 | 10.94 | 11.53 | 11.2 | 964600.0 | 11.2 |
| 2020-08-04 | 11.37 | 9.85 | 10.02 | 11.04 | 1205800.0 | 11.04 |
| 2020-08-03 | 10.35 | 9.66 | 10.03 | 9.98 | 537300.0 | 9.98 |
| 2020-07-31 | 10.07 | 9.53 | 10.07 | 9.91 | 799600.0 | 9.91 |
| 2020-07-30 | 10.69 | 9.92 | 10.65 | 10.11 | 1107500.0 | 10.11 |
| 2020-07-29 | 11.06 | 10.31 | 10.77 | 11.0 | 1207500.0 | 11.0 |
| 2020-07-28 | 11.63 | 10.68 | 11.49 | 10.73 | 1062000.0 | 10.73 |
| 2020-07-27 | 11.58 | 11.07 | 11.5 | 11.35 | 834600.0 | 11.35 |
| 2020-07-24 | 11.64 | 10.95 | 11.44 | 11.36 | 739100.0 | 11.36 |
| 2020-07-23 | 11.77 | 10.85 | 11.25 | 11.12 | 907000.0 | 11.12 |
| 2020-07-22 | 11.39 | 10.61 | 10.86 | 11.11 | 719100.0 | 11.11 |
| 2020-07-21 | 11.92 | 9.91 | 9.98 | 11.19 | 2085900.0 | 11.19 |
| 2020-07-20 | 9.95 | 9.36 | 9.54 | 9.49 | 545000.0 | 9.49 |
| 2020-07-17 | 10.42 | 9.31 | 9.99 | 9.62 | 677900.0 | 9.62 |
| 2020-07-16 | 10.63 | 9.53 | 9.79 | 9.99 | 970300.0 | 9.99 |
| 2020-07-15 | 10.27 | 9.21 | 9.75 | 10.05 | 1336400.0 | 10.05 |
| 2020-07-14 | 9.34 | 8.8 | 8.86 | 9.34 | 670300.0 | 9.34 |
| 2020-07-13 | 9.35 | 8.56 | 9.18 | 9.01 | 891900.0 | 9.01 |
| 2020-07-10 | 8.99 | 8.0 | 8.0 | 8.98 | 896000.0 | 8.98 |
| 2020-07-09 | 9.14 | 8.31 | 9.11 | 8.36 | 901300.0 | 8.36 |
| 2020-07-08 | 9.34 | 8.75 | 8.96 | 9.27 | 604200.0 | 9.27 |
| 2020-07-07 | 9.68 | 9.05 | 9.24 | 9.06 | 825700.0 | 9.06 |
| 2020-07-06 | 9.96 | 9.26 | 9.89 | 9.55 | 815500.0 | 9.55 |
| 2020-07-02 | 9.96 | 9.06 | 9.86 | 9.6 | 1146900.0 | 9.6 |
| 2020-07-01 | 10.38 | 9.29 | 9.88 | 9.41 | 1301400.0 | 9.41 |
| 2020-06-30 | 9.85 | 8.79 | 8.97 | 9.53 | 1206000.0 | 9.53 |
| 2020-06-29 | 9.42 | 8.4 | 9.25 | 9.16 | 841000.0 | 9.16 |
| 2020-06-26 | 10.02 | 8.5 | 10.0 | 9.07 | 2109400.0 | 9.07 |
| 2020-06-25 | 10.38 | 9.5 | 9.51 | 10.14 | 1049300.0 | 10.14 |
| 2020-06-24 | 10.97 | 9.9 | 10.74 | 10.1 | 1683900.0 | 10.1 |
| 2020-06-23 | 11.97 | 11.15 | 11.5 | 11.36 | 1181600.0 | 11.36 |
| 2020-06-22 | 11.62 | 10.84 | 11.07 | 11.13 | 1330800.0 | 11.13 |
| 2020-06-19 | 12.99 | 11.07 | 12.87 | 11.34 | 2276000.0 | 11.34 |
| 2020-06-18 | 13.13 | 11.96 | 12.27 | 12.25 | 1107300.0 | 12.25 |
| 2020-06-17 | 13.95 | 12.52 | 13.95 | 12.68 | 1522000.0 | 12.68 |
| 2020-06-16 | 15.24 | 13.65 | 15.14 | 14.01 | 1932700.0 | 14.01 |
| 2020-06-15 | 13.27 | 11.15 | 12.0 | 12.98 | 1571700.0 | 12.98 |
| 2020-06-12 | 12.85 | 11.23 | 12.17 | 12.61 | 2427100.0 | 12.61 |
| 2020-06-11 | 12.15 | 9.5 | 9.65 | 9.79 | 2012500.0 | 9.79 |
| 2020-06-10 | 14.15 | 11.8 | 13.98 | 12.54 | 2104200.0 | 12.54 |
| 2020-06-09 | 16.76 | 14.3 | 15.5 | 14.47 | 2199100.0 | 14.47 |
| 2020-06-08 | 19.09 | 16.8 | 17.66 | 17.47 | 2875300.0 | 17.47 |
| 2020-06-05 | 17.43 | 14.7 | 16.96 | 16.99 | 2951400.0 | 16.99 |
| 2020-06-04 | 14.69 | 11.32 | 11.66 | 14.63 | 2461100.0 | 14.63 |
| 2020-06-03 | 11.95 | 10.79 | 10.81 | 11.66 | 1875800.0 | 11.66 |
| 2020-06-02 | 10.81 | 8.94 | 9.27 | 10.58 | 2021500.0 | 10.58 |
| 2020-06-01 | 9.39 | 8.57 | 8.63 | 9.12 | 781700.0 | 9.12 |
| 2020-05-29 | 9.31 | 8.52 | 9.05 | 8.78 | 1534900.0 | 8.78 |
| 2020-05-28 | 9.93 | 8.56 | 8.86 | 8.97 | 1263800.0 | 8.97 |
| 2020-05-27 | 9.02 | 7.86 | 8.44 | 8.85 | 1302100.0 | 8.85 |
| 2020-05-26 | 8.39 | 7.77 | 8.18 | 8.26 | 1303800.0 | 8.26 |
| 2020-05-22 | 7.71 | 7.2 | 7.65 | 7.65 | 815300.0 | 7.65 |
| 2020-05-21 | 8.48 | 7.42 | 8.12 | 7.74 | 1339300.0 | 7.74 |
| 2020-05-20 | 8.35 | 7.43 | 7.47 | 7.94 | 1427400.0 | 7.94 |
| 2020-05-19 | 7.72 | 6.53 | 6.78 | 7.4 | 1290200.0 | 7.4 |
| 2020-05-18 | 7.03 | 6.5 | 6.85 | 6.78 | 1202100.0 | 6.78 |
| 2020-05-15 | 6.64 | 6.1 | 6.13 | 6.25 | 886400.0 | 6.25 |
| 2020-05-14 | 6.4 | 5.5 | 6.07 | 6.11 | 1468900.0 | 6.11 |
| 2020-05-13 | 6.59 | 5.9 | 6.52 | 6.37 | 1283300.0 | 6.37 |
| 2020-05-12 | 7.32 | 6.53 | 7.01 | 6.58 | 1674800.0 | 6.58 |
| 2020-05-11 | 7.19 | 6.01 | 6.39 | 6.9 | 1768800.0 | 6.9 |
| 2020-05-08 | 7.19 | 6.07 | 7.19 | 6.57 | 4034700.0 | 6.57 |
| 2020-05-07 | 6.18 | 5.2 | 5.38 | 5.79 | 1019500.0 | 5.79 |
| 2020-05-06 | 5.84 | 5.14 | 5.8 | 5.18 | 952700.0 | 5.18 |
| 2020-05-05 | 6.87 | 5.53 | 6.4 | 5.72 | 1641100.0 | 5.72 |
| 2020-05-04 | 6.17 | 5.35 | 5.67 | 5.91 | 1310300.0 | 5.91 |
| 2020-05-01 | 6.28 | 5.75 | 6.19 | 5.97 | 1211300.0 | 5.97 |
| 2020-04-30 | 7.31 | 6.13 | 7.28 | 6.29 | 2797900.0 | 6.29 |
| 2020-04-29 | 7.91 | 4.55 | 4.59 | 7.91 | 3349500.0 | 7.91 |
| 2020-04-28 | 4.6 | 4.07 | 4.39 | 4.41 | 717500.0 | 4.41 |
| 2020-04-27 | 4.26 | 3.81 | 3.93 | 4.26 | 780300.0 | 4.26 |
| 2020-04-24 | 4.69 | 3.87 | 4.48 | 4.27 | 1176600.0 | 4.27 |
| 2020-04-23 | 4.7 | 3.92 | 4.1 | 4.31 | 1949600.0 | 4.31 |
| 2020-04-22 | 3.97 | 3.41 | 3.46 | 3.88 | 1455000.0 | 3.88 |
| 2020-04-21 | 3.33 | 3.0 | 3.23 | 3.21 | 1180700.0 | 3.21 |
| 2020-04-20 | 3.8 | 3.3 | 3.68 | 3.43 | 1520800.0 | 3.43 |
| 2020-04-17 | 4.29 | 3.9 | 4.16 | 4.0 | 1251500.0 | 4.0 |
| 2020-04-16 | 4.37 | 3.85 | 4.3 | 3.91 | 717300.0 | 3.91 |
| 2020-04-15 | 4.69 | 3.92 | 4.65 | 4.31 | 1512100.0 | 4.31 |
| 2020-04-14 | 5.1 | 4.07 | 4.15 | 5.06 | 2492600.0 | 5.06 |
| 2020-04-13 | 4.15 | 3.25 | 3.59 | 3.96 | 2252200.0 | 3.96 |
| 2020-04-09 | 4.25 | 3.11 | 3.69 | 3.14 | 1725400.0 | 3.14 |
| 2020-04-08 | 3.38 | 2.98 | 3.06 | 3.36 | 742900.0 | 3.36 |
| 2020-04-07 | 3.5 | 2.81 | 3.15 | 2.92 | 1014400.0 | 2.92 |
| 2020-04-06 | 3.15 | 2.87 | 3.15 | 2.99 | 621100.0 | 2.99 |
| 2020-04-03 | 3.37 | 2.61 | 3.16 | 3.01 | 1128500.0 | 3.01 |
| 2020-04-02 | 3.82 | 2.55 | 2.99 | 2.95 | 1973000.0 | 2.95 |
| 2020-04-01 | 3.01 | 2.23 | 3.01 | 2.26 | 635200.0 | 2.26 |
| 2020-03-31 | 3.5 | 3.0 | 3.24 | 3.09 | 499000.0 | 3.09 |
| 2020-03-30 | 3.35 | 2.8 | 3.3 | 2.9 | 820800.0 | 2.9 |
| 2020-03-27 | 3.63 | 2.98 | 3.49 | 3.5 | 870100.0 | 3.5 |
| 2020-03-26 | 4.4 | 2.8 | 2.85 | 3.64 | 1460100.0 | 3.64 |
| 2020-03-25 | 3.08 | 2.46 | 2.87 | 2.9 | 824300.0 | 2.9 |
| 2020-03-24 | 2.9 | 2.23 | 2.44 | 2.75 | 714400.0 | 2.75 |
| 2020-03-23 | 2.5 | 1.75 | 2.5 | 2.03 | 917500.0 | 2.03 |
| 2020-03-20 | 3.89 | 2.14 | 3.04 | 2.2 | 1941800.0 | 2.2 |
| 2020-03-19 | 2.89 | 1.25 | 1.36 | 2.78 | 1731500.0 | 2.78 |
| 2020-03-18 | 2.22 | 0.99 | 2.1 | 1.13 | 916300.0 | 1.13 |
| 2020-03-17 | 3.45 | 2.08 | 3.15 | 2.2 | 1020500.0 | 2.2 |
| 2020-03-16 | 3.81 | 2.92 | 3.36 | 3.0 | 814900.0 | 3.0 |
| 2020-03-13 | 4.55 | 3.19 | 4.51 | 4.1 | 1139700.0 | 4.1 |
| 2020-03-12 | 5.0 | 3.95 | 4.75 | 4.17 | 830700.0 | 4.17 |
| 2020-03-11 | 6.12 | 4.84 | 5.91 | 5.18 | 551300.0 | 5.18 |
| 2020-03-10 | 6.54 | 5.25 | 6.34 | 6.23 | 631500.0 | 6.23 |
| 2020-03-09 | 8.33 | 5.31 | 8.33 | 5.56 | 1091600.0 | 5.56 |
| 2020-03-06 | 13.07 | 10.5 | 12.78 | 10.89 | 486300.0 | 10.89 |
| 2020-03-05 | 13.93 | 12.87 | 13.58 | 13.16 | 207400.0 | 13.16 |
| 2020-03-04 | 14.94 | 13.7 | 14.94 | 13.98 | 188400.0 | 13.98 |
| 2020-03-03 | 14.64 | 13.6 | 14.31 | 14.57 | 303500.0 | 14.57 |
| 2020-03-02 | 15.93 | 13.88 | 15.91 | 14.37 | 419000.0 | 14.37 |
| 2020-02-28 | 16.18 | 11.75 | 12.43 | 15.9 | 611600.0 | 15.9 |
| 2020-02-27 | 12.98 | 11.71 | 12.55 | 11.84 | 352100.0 | 11.84 |
| 2020-02-26 | 14.06 | 13.03 | 14.06 | 13.07 | 279100.0 | 13.07 |
| 2020-02-25 | 15.04 | 13.5 | 15.04 | 13.93 | 326500.0 | 13.93 |
| 2020-02-24 | 15.5 | 14.55 | 15.5 | 14.99 | 219600.0 | 14.99 |
| 2020-02-21 | 16.93 | 16.11 | 16.93 | 16.13 | 122700.0 | 16.13 |
| 2020-02-20 | 17.94 | 17.05 | 17.62 | 17.18 | 145200.0 | 17.18 |
| 2020-02-19 | 17.78 | 16.7 | 16.89 | 17.53 | 204000.0 | 17.53 |
| 2020-02-18 | 17.44 | 16.5 | 17.37 | 16.73 | 198600.0 | 16.73 |