| 名前 | Tsakos Energy Navigation Ltd Common Shares |
| ティッカー | TNP |
| 国 | Greece |
| 上場年 | 2002.0 |
| セクター | Transportation |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.37 | 9.97 | 10.22 | 10.3 | 185000.0 | 10.3 |
| 2021-02-12 | 9.62 | 9.1 | 9.1 | 9.53 | 117400.0 | 9.53 |
| 2021-02-11 | 9.37 | 9.04 | 9.28 | 9.19 | 78400.0 | 9.19 |
| 2021-02-10 | 9.27 | 8.7 | 8.8 | 9.22 | 123700.0 | 9.22 |
| 2021-02-09 | 8.88 | 8.54 | 8.75 | 8.83 | 91600.0 | 8.83 |
| 2021-02-08 | 9.02 | 8.7 | 8.79 | 8.75 | 93900.0 | 8.75 |
| 2021-02-05 | 8.94 | 8.69 | 8.87 | 8.89 | 53100.0 | 8.89 |
| 2021-02-04 | 8.85 | 8.55 | 8.8 | 8.71 | 48100.0 | 8.71 |
| 2021-02-03 | 8.77 | 8.52 | 8.52 | 8.7 | 57300.0 | 8.7 |
| 2021-02-02 | 8.56 | 8.29 | 8.54 | 8.51 | 69500.0 | 8.51 |
| 2021-02-01 | 8.5 | 8.31 | 8.44 | 8.44 | 55900.0 | 8.44 |
| 2021-01-29 | 8.8 | 8.08 | 8.2 | 8.34 | 134400.0 | 8.34 |
| 2021-01-28 | 8.46 | 8.11 | 8.38 | 8.32 | 78100.0 | 8.32 |
| 2021-01-27 | 8.55 | 8.26 | 8.36 | 8.34 | 81300.0 | 8.34 |
| 2021-01-26 | 8.8 | 8.42 | 8.76 | 8.49 | 78300.0 | 8.49 |
| 2021-01-25 | 8.88 | 8.35 | 8.88 | 8.63 | 139000.0 | 8.63 |
| 2021-01-22 | 8.96 | 8.76 | 8.87 | 8.89 | 89000.0 | 8.89 |
| 2021-01-21 | 8.99 | 8.55 | 8.88 | 8.88 | 85200.0 | 8.88 |
| 2021-01-20 | 9.17 | 8.71 | 9.16 | 8.84 | 91500.0 | 8.84 |
| 2021-01-19 | 9.27 | 8.96 | 9.22 | 9.09 | 115100.0 | 9.09 |
| 2021-01-15 | 9.11 | 8.66 | 9.1 | 8.84 | 112900.0 | 8.84 |
| 2021-01-14 | 9.2 | 8.94 | 9.04 | 9.12 | 98500.0 | 9.12 |
| 2021-01-13 | 9.25 | 8.85 | 9.25 | 8.97 | 69700.0 | 8.97 |
| 2021-01-12 | 9.29 | 8.73 | 8.73 | 9.26 | 122000.0 | 9.26 |
| 2021-01-11 | 8.85 | 8.42 | 8.85 | 8.65 | 96300.0 | 8.65 |
| 2021-01-08 | 9.1 | 8.65 | 8.7 | 8.94 | 200500.0 | 8.94 |
| 2021-01-07 | 8.61 | 7.9 | 8.18 | 8.58 | 156700.0 | 8.58 |
| 2021-01-06 | 8.2 | 7.95 | 8.2 | 8.05 | 133800.0 | 8.05 |
| 2021-01-05 | 8.35 | 8.0 | 8.33 | 8.03 | 115800.0 | 8.03 |
| 2021-01-04 | 8.37 | 8.07 | 8.18 | 8.28 | 111700.0 | 8.28 |
| 2020-12-31 | 8.19 | 7.9 | 8.12 | 8.03 | 211800.0 | 8.03 |
| 2020-12-30 | 8.26 | 8.0 | 8.16 | 8.06 | 121800.0 | 8.06 |
| 2020-12-29 | 8.45 | 8.02 | 8.43 | 8.13 | 161700.0 | 8.13 |
| 2020-12-28 | 8.73 | 8.38 | 8.65 | 8.43 | 119000.0 | 8.43 |
| 2020-12-24 | 8.75 | 8.53 | 8.61 | 8.64 | 39200.0 | 8.64 |
| 2020-12-23 | 8.9 | 8.35 | 8.35 | 8.71 | 66900.0 | 8.71 |
| 2020-12-22 | 8.82 | 8.27 | 8.72 | 8.32 | 81800.0 | 8.32 |
| 2020-12-21 | 8.85 | 8.42 | 8.55 | 8.71 | 91000.0 | 8.71 |
| 2020-12-18 | 9.34 | 8.85 | 9.32 | 8.9 | 92800.0 | 8.9 |
| 2020-12-17 | 9.55 | 9.05 | 9.53 | 9.2 | 98700.0 | 9.2 |
| 2020-12-16 | 9.71 | 9.5 | 9.7 | 9.53 | 47900.0 | 9.53 |
| 2020-12-15 | 9.8 | 9.54 | 9.8 | 9.7 | 89900.0 | 9.7 |
| 2020-12-14 | 10.15 | 9.73 | 10.05 | 9.74 | 99500.0 | 9.61 |
| 2020-12-11 | 9.84 | 9.46 | 9.68 | 9.84 | 100400.0 | 9.71 |
| 2020-12-10 | 9.89 | 9.18 | 9.18 | 9.63 | 86000.0 | 9.51 |
| 2020-12-09 | 9.55 | 9.04 | 9.5 | 9.17 | 86500.0 | 9.05 |
| 2020-12-08 | 9.87 | 9.4 | 9.57 | 9.48 | 79200.0 | 9.36 |
| 2020-12-07 | 9.89 | 9.23 | 9.5 | 9.65 | 82800.0 | 9.53 |
| 2020-12-04 | 9.79 | 9.16 | 9.19 | 9.57 | 98900.0 | 9.45 |
| 2020-12-03 | 9.23 | 9.0 | 9.02 | 9.18 | 60800.0 | 9.06 |
| 2020-12-02 | 9.17 | 8.57 | 8.64 | 8.94 | 78000.0 | 8.83 |
| 2020-12-01 | 9.07 | 8.52 | 8.84 | 8.63 | 79300.0 | 8.52 |
| 2020-11-30 | 9.2 | 8.81 | 9.2 | 8.81 | 205400.0 | 8.7 |
| 2020-11-27 | 9.45 | 9.05 | 9.21 | 9.23 | 78100.0 | 9.11 |
| 2020-11-25 | 9.42 | 8.62 | 9.23 | 9.25 | 122300.0 | 9.13 |
| 2020-11-24 | 9.59 | 9.01 | 9.46 | 9.27 | 238300.0 | 9.15 |
| 2020-11-23 | 9.69 | 8.31 | 8.4 | 9.2 | 459400.0 | 9.08 |
| 2020-11-20 | 8.12 | 7.91 | 7.95 | 8.01 | 214000.0 | 7.91 |
| 2020-11-19 | 8.05 | 7.85 | 7.86 | 7.95 | 89800.0 | 7.85 |
| 2020-11-18 | 8.26 | 7.88 | 8.01 | 7.91 | 152500.0 | 7.81 |
| 2020-11-17 | 8.07 | 7.77 | 7.82 | 8.01 | 101200.0 | 7.91 |
| 2020-11-16 | 8.05 | 7.61 | 7.67 | 7.97 | 86700.0 | 7.87 |
| 2020-11-13 | 7.57 | 7.32 | 7.47 | 7.48 | 75000.0 | 7.38 |
| 2020-11-12 | 7.92 | 7.4 | 7.83 | 7.44 | 99800.0 | 7.34 |
| 2020-11-11 | 8.24 | 7.78 | 8.24 | 7.91 | 62500.0 | 7.81 |
| 2020-11-10 | 8.28 | 7.95 | 8.03 | 8.13 | 237600.0 | 8.03 |
| 2020-11-09 | 8.17 | 7.94 | 7.99 | 8.06 | 350900.0 | 7.96 |
| 2020-11-06 | 7.76 | 7.48 | 7.6 | 7.51 | 41400.0 | 7.41 |
| 2020-11-05 | 7.79 | 7.48 | 7.48 | 7.6 | 38600.0 | 7.5 |
| 2020-11-04 | 7.69 | 7.39 | 7.69 | 7.42 | 74400.0 | 7.32 |
| 2020-11-03 | 7.98 | 7.62 | 7.98 | 7.65 | 69500.0 | 7.55 |
| 2020-11-02 | 8.15 | 7.78 | 7.88 | 7.92 | 82500.0 | 7.82 |
| 2020-10-30 | 7.94 | 7.61 | 7.75 | 7.77 | 55800.0 | 7.67 |
| 2020-10-29 | 7.87 | 7.5 | 7.61 | 7.81 | 70900.0 | 7.71 |
| 2020-10-28 | 7.87 | 7.57 | 7.8 | 7.7 | 107000.0 | 7.6 |
| 2020-10-27 | 7.97 | 7.8 | 7.88 | 7.89 | 84100.0 | 7.79 |
| 2020-10-26 | 8.27 | 7.85 | 8.2 | 7.89 | 56100.0 | 7.79 |
| 2020-10-23 | 8.6 | 8.22 | 8.28 | 8.36 | 105100.0 | 8.25 |
| 2020-10-22 | 8.28 | 7.95 | 7.96 | 8.22 | 31300.0 | 8.11 |
| 2020-10-21 | 8.02 | 7.85 | 7.85 | 7.96 | 56300.0 | 7.86 |
| 2020-10-20 | 8.05 | 7.84 | 7.84 | 7.92 | 104500.0 | 7.82 |
| 2020-10-19 | 8.17 | 7.82 | 8.05 | 7.87 | 88800.0 | 7.77 |
| 2020-10-16 | 8.47 | 7.93 | 8.08 | 8.13 | 70500.0 | 8.03 |
| 2020-10-15 | 8.23 | 7.92 | 8.02 | 8.08 | 35900.0 | 7.98 |
| 2020-10-14 | 8.36 | 7.97 | 7.97 | 8.13 | 76500.0 | 8.03 |
| 2020-10-13 | 8.44 | 8.0 | 8.44 | 8.05 | 67100.0 | 7.95 |
| 2020-10-12 | 8.44 | 7.91 | 8.14 | 8.33 | 115000.0 | 8.22 |
| 2020-10-09 | 8.62 | 8.1 | 8.56 | 8.1 | 53200.0 | 8.0 |
| 2020-10-08 | 8.62 | 7.87 | 7.87 | 8.53 | 99100.0 | 8.42 |
| 2020-10-07 | 8.08 | 7.75 | 8.08 | 7.83 | 69700.0 | 7.73 |
| 2020-10-06 | 8.59 | 7.93 | 8.3 | 7.94 | 107000.0 | 7.84 |
| 2020-10-05 | 8.44 | 7.78 | 7.79 | 8.22 | 108300.0 | 8.11 |
| 2020-10-02 | 7.89 | 7.55 | 7.73 | 7.79 | 70300.0 | 7.69 |
| 2020-10-01 | 7.96 | 7.6 | 7.88 | 7.91 | 132600.0 | 7.81 |
| 2020-09-30 | 7.99 | 7.4 | 7.42 | 7.92 | 123300.0 | 7.82 |
| 2020-09-29 | 7.55 | 7.17 | 7.55 | 7.42 | 95400.0 | 7.32 |
| 2020-09-28 | 7.63 | 7.09 | 7.35 | 7.53 | 122900.0 | 7.43 |
| 2020-09-25 | 7.44 | 7.06 | 7.15 | 7.25 | 158100.0 | 7.16 |
| 2020-09-24 | 7.45 | 7.11 | 7.44 | 7.25 | 153600.0 | 7.16 |
| 2020-09-23 | 8.25 | 7.23 | 8.25 | 7.51 | 322300.0 | 7.41 |
| 2020-09-22 | 8.41 | 7.94 | 8.38 | 8.12 | 164100.0 | 8.02 |
| 2020-09-21 | 8.82 | 8.15 | 8.82 | 8.26 | 86900.0 | 8.15 |
| 2020-09-18 | 9.1 | 8.77 | 9.03 | 8.81 | 64400.0 | 8.7 |
| 2020-09-17 | 9.42 | 8.98 | 9.16 | 9.04 | 67200.0 | 8.92 |
| 2020-09-16 | 9.36 | 8.98 | 8.98 | 9.15 | 47800.0 | 9.03 |
| 2020-09-15 | 9.25 | 8.92 | 9.25 | 9.0 | 59600.0 | 8.88 |
| 2020-09-14 | 9.22 | 8.53 | 8.56 | 9.08 | 113100.0 | 8.96 |
| 2020-09-11 | 8.72 | 8.34 | 8.36 | 8.56 | 93600.0 | 8.45 |
| 2020-09-10 | 8.37 | 8.19 | 8.25 | 8.33 | 68700.0 | 8.22 |
| 2020-09-09 | 8.52 | 8.1 | 8.52 | 8.26 | 93400.0 | 8.15 |
| 2020-09-08 | 8.49 | 8.11 | 8.32 | 8.36 | 139800.0 | 8.25 |
| 2020-09-04 | 8.8 | 8.18 | 8.8 | 8.46 | 131700.0 | 8.35 |
| 2020-09-03 | 8.79 | 8.4 | 8.51 | 8.6 | 127900.0 | 8.49 |
| 2020-09-02 | 8.76 | 8.42 | 8.67 | 8.53 | 196200.0 | 8.42 |
| 2020-09-01 | 8.85 | 8.51 | 8.85 | 8.65 | 102600.0 | 8.54 |
| 2020-08-31 | 8.91 | 8.65 | 8.88 | 8.79 | 63100.0 | 8.68 |
| 2020-08-28 | 9.0 | 8.37 | 8.37 | 8.97 | 94600.0 | 8.85 |
| 2020-08-27 | 8.75 | 8.3 | 8.56 | 8.41 | 187000.0 | 8.3 |
| 2020-08-26 | 8.79 | 8.53 | 8.77 | 8.59 | 102500.0 | 8.48 |
| 2020-08-25 | 9.04 | 8.75 | 9.04 | 8.78 | 59900.0 | 8.67 |
| 2020-08-24 | 9.01 | 8.6 | 8.68 | 8.95 | 113600.0 | 8.84 |
| 2020-08-21 | 8.75 | 8.61 | 8.7 | 8.67 | 65100.0 | 8.56 |
| 2020-08-20 | 8.79 | 8.62 | 8.7 | 8.77 | 81300.0 | 8.66 |
| 2020-08-19 | 8.93 | 8.7 | 8.93 | 8.76 | 89600.0 | 8.65 |
| 2020-08-18 | 9.52 | 8.82 | 9.52 | 8.91 | 114300.0 | 8.8 |
| 2020-08-17 | 9.65 | 9.44 | 9.64 | 9.53 | 99100.0 | 9.41 |
| 2020-08-14 | 9.67 | 9.21 | 9.37 | 9.64 | 105000.0 | 9.52 |
| 2020-08-13 | 9.46 | 9.12 | 9.21 | 9.37 | 94600.0 | 9.25 |
| 2020-08-12 | 9.27 | 8.86 | 8.87 | 9.22 | 114200.0 | 9.1 |
| 2020-08-11 | 9.17 | 8.67 | 8.67 | 8.8 | 117200.0 | 8.69 |
| 2020-08-10 | 8.94 | 8.66 | 8.74 | 8.69 | 78500.0 | 8.58 |
| 2020-08-07 | 8.86 | 8.55 | 8.75 | 8.8 | 75800.0 | 8.69 |
| 2020-08-06 | 8.97 | 8.62 | 8.85 | 8.75 | 108900.0 | 8.64 |
| 2020-08-05 | 8.9 | 8.63 | 8.83 | 8.85 | 107600.0 | 8.74 |
| 2020-08-04 | 8.94 | 8.52 | 8.52 | 8.81 | 139800.0 | 8.7 |
| 2020-08-03 | 8.89 | 8.54 | 8.7 | 8.62 | 98400.0 | 8.51 |
| 2020-07-31 | 9.07 | 8.6 | 9.03 | 8.7 | 200400.0 | 8.59 |
| 2020-07-30 | 9.24 | 9.0 | 9.15 | 9.05 | 97600.0 | 8.93 |
| 2020-07-29 | 9.4 | 8.79 | 8.8 | 9.31 | 175200.0 | 9.19 |
| 2020-07-28 | 8.85 | 8.6 | 8.85 | 8.79 | 112400.0 | 8.68 |
| 2020-07-27 | 9.06 | 8.62 | 8.95 | 8.64 | 182300.0 | 8.53 |
| 2020-07-24 | 9.1 | 8.72 | 8.82 | 8.97 | 109600.0 | 8.85 |
| 2020-07-23 | 8.95 | 8.72 | 8.81 | 8.85 | 97500.0 | 8.74 |
| 2020-07-22 | 8.9 | 8.56 | 8.77 | 8.88 | 159100.0 | 8.77 |
| 2020-07-21 | 9.12 | 8.74 | 8.83 | 8.8 | 188900.0 | 8.69 |
| 2020-07-20 | 8.92 | 8.51 | 8.67 | 8.74 | 160400.0 | 8.63 |
| 2020-07-17 | 8.79 | 8.49 | 8.62 | 8.65 | 202600.0 | 8.54 |
| 2020-07-16 | 8.87 | 8.48 | 8.87 | 8.56 | 277300.0 | 8.45 |
| 2020-07-15 | 9.07 | 8.76 | 9.02 | 8.87 | 154400.0 | 8.76 |
| 2020-07-14 | 9.19 | 8.53 | 9.19 | 8.92 | 284700.0 | 8.81 |
| 2020-07-13 | 9.73 | 9.02 | 9.7 | 9.19 | 250200.0 | 9.07 |
| 2020-07-10 | 9.6 | 9.36 | 9.38 | 9.56 | 165300.0 | 9.44 |
| 2020-07-09 | 9.9 | 9.3 | 9.9 | 9.4 | 184200.0 | 9.28 |
| 2020-07-08 | 10.23 | 9.8 | 9.8 | 9.96 | 129400.0 | 9.83 |
| 2020-07-07 | 10.23 | 9.83 | 10.16 | 9.87 | 133400.0 | 9.74 |
| 2020-07-06 | 10.42 | 9.65 | 10.3 | 10.2 | 260300.0 | 10.07 |
| 2020-07-02 | 10.9 | 10.05 | 10.83 | 10.1 | 252200.0 | 9.97 |
| 2020-07-01 | 11.02 | 9.26 | 9.34 | 10.96 | 250800.0 | 10.82 |
| 2020-06-30 | 10.4 | 9.65 | 10.35 | 10.05 | 1161300.0 | 9.92 |
| 2020-06-29 | 10.45 | 9.8 | 10.0 | 10.4 | 1066000.0 | 10.27 |
| 2020-06-26 | 10.4 | 9.55 | 10.35 | 9.55 | 861400.0 | 9.43 |
| 2020-06-25 | 10.5 | 9.75 | 9.9 | 10.45 | 1060000.0 | 10.32 |
| 2020-06-24 | 10.65 | 9.7 | 10.55 | 10.15 | 1469900.0 | 10.02 |
| 2020-06-23 | 11.15 | 10.15 | 11.1 | 10.6 | 1445800.0 | 10.46 |
| 2020-06-22 | 11.5 | 10.85 | 11.45 | 11.05 | 1057200.0 | 10.91 |
| 2020-06-19 | 12.3 | 11.25 | 12.3 | 11.55 | 1510000.0 | 11.4 |
| 2020-06-18 | 12.7 | 12.2 | 12.7 | 12.6 | 1221000.0 | 12.36 |
| 2020-06-17 | 12.65 | 11.8 | 12.65 | 12.05 | 803800.0 | 11.82 |
| 2020-06-16 | 13.15 | 12.35 | 13.05 | 12.5 | 756400.0 | 12.27 |
| 2020-06-15 | 12.95 | 11.6 | 12.0 | 12.6 | 804600.0 | 12.36 |
| 2020-06-12 | 13.4 | 11.75 | 13.3 | 12.25 | 1702100.0 | 12.02 |
| 2020-06-11 | 14.05 | 12.1 | 13.55 | 12.3 | 1742300.0 | 12.07 |
| 2020-06-10 | 15.3 | 14.1 | 15.25 | 14.55 | 943000.0 | 14.28 |
| 2020-06-09 | 15.6 | 14.25 | 14.95 | 15.3 | 814800.0 | 15.01 |
| 2020-06-08 | 15.9 | 14.05 | 14.2 | 15.3 | 1511000.0 | 15.01 |
| 2020-06-05 | 13.9 | 13.2 | 13.25 | 13.65 | 1161700.0 | 13.39 |
| 2020-06-04 | 14.0 | 13.0 | 13.5 | 13.2 | 1011000.0 | 12.95 |
| 2020-06-03 | 14.2 | 13.5 | 13.75 | 13.75 | 582100.0 | 13.49 |
| 2020-06-02 | 14.25 | 13.0 | 14.25 | 13.75 | 998700.0 | 13.49 |
| 2020-06-01 | 14.4 | 13.55 | 13.8 | 13.95 | 499300.0 | 13.69 |
| 2020-05-29 | 13.95 | 13.35 | 13.7 | 13.35 | 726800.0 | 13.1 |
| 2020-05-28 | 14.9 | 13.6 | 14.8 | 13.8 | 902300.0 | 13.54 |
| 2020-05-27 | 14.6 | 13.35 | 13.4 | 14.4 | 715900.0 | 14.13 |
| 2020-05-26 | 13.7 | 13.1 | 13.55 | 13.45 | 714300.0 | 13.2 |
| 2020-05-22 | 13.55 | 12.5 | 13.15 | 13.3 | 1651900.0 | 13.05 |
| 2020-05-21 | 14.1 | 13.1 | 14.1 | 13.5 | 1029200.0 | 13.25 |
| 2020-05-20 | 14.4 | 12.7 | 12.75 | 13.55 | 1734500.0 | 13.3 |
| 2020-05-19 | 13.3 | 12.55 | 13.05 | 12.75 | 1064600.0 | 12.51 |
| 2020-05-18 | 12.8 | 12.0 | 12.5 | 12.6 | 1162400.0 | 12.36 |
| 2020-05-15 | 12.6 | 11.4 | 11.9 | 12.25 | 1251200.0 | 12.02 |
| 2020-05-14 | 12.75 | 11.7 | 12.7 | 12.2 | 815800.0 | 11.97 |
| 2020-05-13 | 13.1 | 11.8 | 12.55 | 12.7 | 1436400.0 | 12.46 |
| 2020-05-12 | 13.1 | 12.4 | 13.1 | 12.55 | 955600.0 | 12.32 |
| 2020-05-11 | 14.1 | 13.2 | 14.0 | 13.2 | 1221900.0 | 12.95 |
| 2020-05-08 | 14.6 | 13.55 | 14.0 | 14.3 | 859100.0 | 14.03 |
| 2020-05-07 | 14.25 | 13.25 | 13.25 | 14.1 | 1315200.0 | 13.84 |
| 2020-05-06 | 15.2 | 13.35 | 15.0 | 13.4 | 1687200.0 | 13.15 |
| 2020-05-05 | 16.5 | 14.65 | 16.45 | 14.9 | 1554400.0 | 14.62 |
| 2020-05-04 | 16.6 | 14.55 | 15.35 | 16.45 | 1751900.0 | 16.14 |
| 2020-05-01 | 17.65 | 15.8 | 16.9 | 16.0 | 1431200.0 | 15.7 |
| 2020-04-30 | 18.3 | 16.5 | 17.85 | 17.25 | 1320900.0 | 16.93 |
| 2020-04-29 | 20.35 | 17.25 | 18.8 | 17.65 | 4192800.0 | 17.32 |
| 2020-04-28 | 23.85 | 19.6 | 22.55 | 20.9 | 4630800.0 | 20.51 |
| 2020-04-27 | 20.95 | 17.85 | 18.75 | 20.1 | 3736300.0 | 19.72 |
| 2020-04-24 | 17.5 | 16.35 | 17.5 | 17.3 | 1014200.0 | 16.98 |
| 2020-04-23 | 18.6 | 16.25 | 17.4 | 17.05 | 2292100.0 | 16.73 |
| 2020-04-22 | 17.15 | 15.75 | 17.1 | 16.9 | 2092000.0 | 16.58 |
| 2020-04-21 | 18.9 | 15.55 | 17.45 | 16.35 | 3637000.0 | 16.04 |
| 2020-04-20 | 16.9 | 14.1 | 15.0 | 15.85 | 2255500.0 | 15.55 |
| 2020-04-17 | 14.6 | 13.85 | 14.25 | 14.25 | 627000.0 | 13.98 |
| 2020-04-16 | 13.9 | 13.25 | 13.75 | 13.85 | 610400.0 | 13.59 |
| 2020-04-15 | 14.15 | 12.7 | 13.25 | 13.75 | 681500.0 | 13.49 |
| 2020-04-14 | 14.25 | 13.15 | 13.45 | 13.5 | 789800.0 | 13.25 |
| 2020-04-13 | 15.05 | 13.3 | 15.0 | 13.5 | 995100.0 | 13.25 |
| 2020-04-09 | 14.25 | 12.1 | 13.5 | 14.1 | 1772100.0 | 13.84 |
| 2020-04-08 | 14.1 | 12.8 | 13.25 | 13.25 | 561300.0 | 13.0 |
| 2020-04-07 | 14.5 | 12.35 | 14.5 | 13.0 | 669000.0 | 12.76 |
| 2020-04-06 | 14.85 | 13.25 | 14.05 | 13.85 | 741300.0 | 13.59 |
| 2020-04-03 | 14.45 | 12.55 | 12.7 | 12.75 | 127100.0 | 12.51 |
| 2020-04-02 | 15.45 | 11.85 | 15.4 | 13.25 | 279500.0 | 13.0 |
| 2020-04-01 | 16.5 | 14.35 | 15.75 | 15.25 | 193100.0 | 14.96 |
| 2020-03-31 | 17.2 | 15.65 | 16.4 | 16.3 | 213900.0 | 16.0 |
| 2020-03-30 | 18.25 | 15.75 | 17.6 | 16.6 | 388300.0 | 16.29 |
| 2020-03-27 | 16.45 | 13.6 | 14.1 | 16.0 | 331000.0 | 15.7 |
| 2020-03-26 | 15.15 | 13.7 | 13.75 | 14.65 | 130300.0 | 14.38 |
| 2020-03-25 | 14.8 | 13.0 | 13.1 | 14.1 | 203500.0 | 13.84 |
| 2020-03-24 | 13.6 | 11.2 | 11.25 | 12.5 | 242700.0 | 12.27 |
| 2020-03-23 | 10.8 | 8.5 | 9.45 | 10.25 | 273300.0 | 10.06 |
| 2020-03-20 | 10.2 | 8.7 | 9.95 | 8.7 | 198900.0 | 8.54 |
| 2020-03-19 | 10.15 | 8.65 | 8.85 | 9.65 | 109600.0 | 9.47 |
| 2020-03-18 | 10.8 | 8.7 | 10.3 | 8.9 | 226500.0 | 8.73 |
| 2020-03-17 | 11.6 | 10.0 | 10.6 | 10.6 | 97900.0 | 10.4 |
| 2020-03-16 | 11.95 | 10.25 | 11.95 | 10.3 | 159500.0 | 10.11 |
| 2020-03-13 | 13.65 | 12.0 | 13.2 | 12.35 | 214500.0 | 12.12 |
| 2020-03-12 | 12.65 | 11.0 | 11.85 | 12.3 | 212100.0 | 12.07 |
| 2020-03-11 | 14.25 | 12.45 | 13.55 | 12.85 | 222100.0 | 12.61 |
| 2020-03-10 | 13.45 | 10.6 | 10.95 | 13.45 | 290500.0 | 13.2 |
| 2020-03-09 | 11.2 | 9.75 | 10.8 | 10.35 | 203600.0 | 10.16 |
| 2020-03-06 | 11.45 | 10.6 | 10.9 | 11.05 | 75600.0 | 10.84 |
| 2020-03-05 | 12.2 | 10.75 | 12.15 | 10.9 | 121000.0 | 10.7 |
| 2020-03-04 | 12.75 | 12.15 | 12.75 | 12.25 | 69000.0 | 12.02 |
| 2020-03-03 | 12.85 | 12.15 | 12.75 | 12.45 | 72900.0 | 12.22 |
| 2020-03-02 | 13.75 | 12.3 | 13.75 | 12.5 | 142700.0 | 12.27 |
| 2020-02-28 | 13.7 | 11.6 | 11.75 | 13.7 | 116600.0 | 13.44 |
| 2020-02-27 | 12.85 | 11.45 | 11.75 | 12.15 | 103300.0 | 11.92 |
| 2020-02-26 | 13.0 | 12.0 | 12.5 | 12.05 | 64300.0 | 11.82 |
| 2020-02-25 | 13.35 | 12.25 | 13.05 | 12.3 | 81500.0 | 12.07 |
| 2020-02-24 | 13.95 | 12.85 | 13.75 | 12.85 | 121200.0 | 12.61 |
| 2020-02-21 | 15.1 | 14.3 | 15.0 | 14.4 | 38000.0 | 14.13 |
| 2020-02-20 | 15.1 | 14.55 | 14.55 | 15.05 | 37900.0 | 14.77 |
| 2020-02-19 | 14.9 | 14.5 | 14.9 | 14.6 | 31700.0 | 14.33 |
| 2020-02-18 | 15.25 | 14.8 | 15.25 | 14.8 | 60600.0 | 14.52 |