| 名前 | Pzena Investment Management Inc Class A Common Stock |
| ティッカー | PZN |
| 国 | United States |
| 上場年 | 2007.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.2 | 8.91 | 9.14 | 9.15 | 75300.0 | 9.15 |
| 2021-02-12 | 9.39 | 8.83 | 9.36 | 9.09 | 142700.0 | 9.09 |
| 2021-02-11 | 9.41 | 8.92 | 9.41 | 9.41 | 81900.0 | 9.41 |
| 2021-02-10 | 9.94 | 9.48 | 9.8 | 9.75 | 91100.0 | 9.5 |
| 2021-02-09 | 9.91 | 9.61 | 9.69 | 9.8 | 84700.0 | 9.55 |
| 2021-02-08 | 9.56 | 9.23 | 9.35 | 9.56 | 85500.0 | 9.31 |
| 2021-02-05 | 9.18 | 8.84 | 8.92 | 9.18 | 62800.0 | 8.94 |
| 2021-02-04 | 8.91 | 8.5 | 8.61 | 8.84 | 76300.0 | 8.61 |
| 2021-02-03 | 8.76 | 8.4 | 8.57 | 8.59 | 52200.0 | 8.37 |
| 2021-02-02 | 8.72 | 8.31 | 8.54 | 8.72 | 49900.0 | 8.5 |
| 2021-02-01 | 8.47 | 8.19 | 8.33 | 8.41 | 54800.0 | 8.19 |
| 2021-01-29 | 8.41 | 8.06 | 8.41 | 8.3 | 49900.0 | 8.09 |
| 2021-01-28 | 8.53 | 8.24 | 8.38 | 8.43 | 47200.0 | 8.21 |
| 2021-01-27 | 8.48 | 8.05 | 8.23 | 8.25 | 91100.0 | 8.04 |
| 2021-01-26 | 8.65 | 8.36 | 8.54 | 8.46 | 44800.0 | 8.24 |
| 2021-01-25 | 8.6 | 8.33 | 8.48 | 8.45 | 34300.0 | 8.23 |
| 2021-01-22 | 8.6 | 8.25 | 8.25 | 8.57 | 57000.0 | 8.35 |
| 2021-01-21 | 8.78 | 8.24 | 8.47 | 8.36 | 38100.0 | 8.15 |
| 2021-01-20 | 8.66 | 8.49 | 8.51 | 8.53 | 61800.0 | 8.31 |
| 2021-01-19 | 8.59 | 8.4 | 8.54 | 8.51 | 33500.0 | 8.29 |
| 2021-01-15 | 8.67 | 8.41 | 8.67 | 8.44 | 48700.0 | 8.22 |
| 2021-01-14 | 8.73 | 8.48 | 8.51 | 8.67 | 42500.0 | 8.45 |
| 2021-01-13 | 8.9 | 8.1 | 8.16 | 8.43 | 230600.0 | 8.21 |
| 2021-01-12 | 8.33 | 8.0 | 8.09 | 8.18 | 90800.0 | 7.97 |
| 2021-01-11 | 8.21 | 7.77 | 7.77 | 8.05 | 66600.0 | 7.84 |
| 2021-01-08 | 8.3 | 7.96 | 8.0 | 8.14 | 62100.0 | 7.93 |
| 2021-01-07 | 8.13 | 7.58 | 7.93 | 8.03 | 110500.0 | 7.82 |
| 2021-01-06 | 8.11 | 7.63 | 7.63 | 7.93 | 103800.0 | 7.73 |
| 2021-01-05 | 7.57 | 7.18 | 7.36 | 7.44 | 132900.0 | 7.25 |
| 2021-01-04 | 7.48 | 6.99 | 7.34 | 7.31 | 90000.0 | 7.12 |
| 2020-12-31 | 7.41 | 7.14 | 7.3 | 7.3 | 36200.0 | 7.11 |
| 2020-12-30 | 7.48 | 7.18 | 7.27 | 7.32 | 65300.0 | 7.13 |
| 2020-12-29 | 7.4 | 6.91 | 7.4 | 7.3 | 98700.0 | 7.11 |
| 2020-12-28 | 7.51 | 7.25 | 7.38 | 7.34 | 129300.0 | 7.15 |
| 2020-12-24 | 7.45 | 7.28 | 7.45 | 7.35 | 56300.0 | 7.16 |
| 2020-12-23 | 7.55 | 7.29 | 7.29 | 7.35 | 64400.0 | 7.16 |
| 2020-12-22 | 7.6 | 7.29 | 7.6 | 7.38 | 34100.0 | 7.19 |
| 2020-12-21 | 7.75 | 7.25 | 7.38 | 7.59 | 43900.0 | 7.4 |
| 2020-12-18 | 8.03 | 7.53 | 8.02 | 7.53 | 146600.0 | 7.34 |
| 2020-12-17 | 8.02 | 7.54 | 7.85 | 7.97 | 36100.0 | 7.77 |
| 2020-12-16 | 7.98 | 7.72 | 7.74 | 7.82 | 53200.0 | 7.62 |
| 2020-12-15 | 7.88 | 7.47 | 7.53 | 7.73 | 34400.0 | 7.53 |
| 2020-12-14 | 7.69 | 7.42 | 7.44 | 7.52 | 77400.0 | 7.33 |
| 2020-12-11 | 7.61 | 7.23 | 7.53 | 7.41 | 20900.0 | 7.22 |
| 2020-12-10 | 7.79 | 6.98 | 7.06 | 7.62 | 37900.0 | 7.42 |
| 2020-12-09 | 7.33 | 6.86 | 7.14 | 7.09 | 93700.0 | 6.91 |
| 2020-12-08 | 7.4 | 6.85 | 6.91 | 7.09 | 84100.0 | 6.91 |
| 2020-12-07 | 6.97 | 6.76 | 6.97 | 6.76 | 16000.0 | 6.59 |
| 2020-12-04 | 7.15 | 6.86 | 7.01 | 6.96 | 19300.0 | 6.78 |
| 2020-12-03 | 7.02 | 6.7 | 6.78 | 6.89 | 41100.0 | 6.71 |
| 2020-12-02 | 6.76 | 6.49 | 6.58 | 6.52 | 29000.0 | 6.35 |
| 2020-12-01 | 6.96 | 6.6 | 6.79 | 6.62 | 50900.0 | 6.45 |
| 2020-11-30 | 7.03 | 6.66 | 7.03 | 6.66 | 46400.0 | 6.49 |
| 2020-11-27 | 7.12 | 6.9 | 7.12 | 6.98 | 20600.0 | 6.8 |
| 2020-11-25 | 7.57 | 6.95 | 7.57 | 7.07 | 40000.0 | 6.89 |
| 2020-11-24 | 7.6 | 6.71 | 6.82 | 7.57 | 44800.0 | 7.38 |
| 2020-11-23 | 6.75 | 6.41 | 6.41 | 6.7 | 13300.0 | 6.53 |
| 2020-11-20 | 6.62 | 6.1 | 6.37 | 6.37 | 49200.0 | 6.21 |
| 2020-11-19 | 6.51 | 6.38 | 6.46 | 6.44 | 9900.0 | 6.27 |
| 2020-11-18 | 7.0 | 6.37 | 6.82 | 6.4 | 25000.0 | 6.24 |
| 2020-11-17 | 7.04 | 6.33 | 6.4 | 6.86 | 42400.0 | 6.68 |
| 2020-11-16 | 6.45 | 5.76 | 5.81 | 6.4 | 56400.0 | 6.24 |
| 2020-11-13 | 6.08 | 5.7 | 5.88 | 5.8 | 61100.0 | 5.65 |
| 2020-11-12 | 6.07 | 5.69 | 6.07 | 5.78 | 52500.0 | 5.63 |
| 2020-11-11 | 6.46 | 6.11 | 6.46 | 6.18 | 21800.0 | 6.02 |
| 2020-11-10 | 6.62 | 6.24 | 6.3 | 6.5 | 62300.0 | 6.33 |
| 2020-11-09 | 6.37 | 5.5 | 5.84 | 6.13 | 49400.0 | 5.97 |
| 2020-11-06 | 5.73 | 5.38 | 5.7 | 5.38 | 13700.0 | 5.24 |
| 2020-11-05 | 5.8 | 5.5 | 5.53 | 5.74 | 16700.0 | 5.59 |
| 2020-11-04 | 5.79 | 5.53 | 5.67 | 5.57 | 8500.0 | 5.43 |
| 2020-11-03 | 5.9 | 5.54 | 5.54 | 5.85 | 36800.0 | 5.7 |
| 2020-11-02 | 5.44 | 5.19 | 5.2 | 5.36 | 15900.0 | 5.22 |
| 2020-10-30 | 5.35 | 5.07 | 5.23 | 5.19 | 20900.0 | 5.06 |
| 2020-10-29 | 5.33 | 4.85 | 4.97 | 5.29 | 27800.0 | 5.15 |
| 2020-10-28 | 5.28 | 4.97 | 5.09 | 5.0 | 19200.0 | 4.84 |
| 2020-10-27 | 5.38 | 5.16 | 5.37 | 5.16 | 14000.0 | 5.0 |
| 2020-10-26 | 5.61 | 5.34 | 5.49 | 5.41 | 13600.0 | 5.24 |
| 2020-10-23 | 5.69 | 5.48 | 5.5 | 5.63 | 14400.0 | 5.45 |
| 2020-10-22 | 5.45 | 5.3 | 5.38 | 5.36 | 22800.0 | 5.19 |
| 2020-10-21 | 5.44 | 5.24 | 5.24 | 5.3 | 17300.0 | 5.13 |
| 2020-10-20 | 5.65 | 5.34 | 5.54 | 5.35 | 11900.0 | 5.18 |
| 2020-10-19 | 5.71 | 5.51 | 5.58 | 5.51 | 13800.0 | 5.34 |
| 2020-10-16 | 5.7 | 5.47 | 5.47 | 5.62 | 17000.0 | 5.44 |
| 2020-10-15 | 5.65 | 5.31 | 5.31 | 5.57 | 19700.0 | 5.39 |
| 2020-10-14 | 5.63 | 5.28 | 5.55 | 5.4 | 25400.0 | 5.23 |
| 2020-10-13 | 5.83 | 5.5 | 5.66 | 5.56 | 18200.0 | 5.38 |
| 2020-10-12 | 5.98 | 5.81 | 5.81 | 5.84 | 11900.0 | 5.66 |
| 2020-10-09 | 5.95 | 5.62 | 5.74 | 5.9 | 24300.0 | 5.71 |
| 2020-10-08 | 5.81 | 5.29 | 5.29 | 5.77 | 39500.0 | 5.59 |
| 2020-10-07 | 5.38 | 5.16 | 5.25 | 5.28 | 36400.0 | 5.11 |
| 2020-10-06 | 5.39 | 5.18 | 5.32 | 5.23 | 24200.0 | 5.07 |
| 2020-10-05 | 5.49 | 5.29 | 5.41 | 5.29 | 17300.0 | 5.12 |
| 2020-10-02 | 5.49 | 5.23 | 5.23 | 5.33 | 19900.0 | 5.16 |
| 2020-10-01 | 5.4 | 5.25 | 5.4 | 5.28 | 19200.0 | 5.11 |
| 2020-09-30 | 5.59 | 5.25 | 5.53 | 5.36 | 49200.0 | 5.19 |
| 2020-09-29 | 5.46 | 5.09 | 5.19 | 5.42 | 41200.0 | 5.25 |
| 2020-09-28 | 5.34 | 5.13 | 5.22 | 5.3 | 60600.0 | 5.13 |
| 2020-09-25 | 5.24 | 5.03 | 5.06 | 5.13 | 36700.0 | 4.97 |
| 2020-09-24 | 5.26 | 4.62 | 4.86 | 5.07 | 86700.0 | 4.91 |
| 2020-09-23 | 5.23 | 4.82 | 5.22 | 4.85 | 58600.0 | 4.7 |
| 2020-09-22 | 5.21 | 4.98 | 5.13 | 5.19 | 51400.0 | 5.03 |
| 2020-09-21 | 5.16 | 4.88 | 5.16 | 5.07 | 60600.0 | 4.91 |
| 2020-09-18 | 5.6 | 5.14 | 5.55 | 5.25 | 137400.0 | 5.08 |
| 2020-09-17 | 5.63 | 5.32 | 5.32 | 5.47 | 24800.0 | 5.3 |
| 2020-09-16 | 5.52 | 5.17 | 5.27 | 5.41 | 36500.0 | 5.24 |
| 2020-09-15 | 5.36 | 5.04 | 5.1 | 5.25 | 28200.0 | 5.08 |
| 2020-09-14 | 5.18 | 5.08 | 5.11 | 5.1 | 25300.0 | 4.94 |
| 2020-09-11 | 5.15 | 4.97 | 5.13 | 5.03 | 33200.0 | 4.87 |
| 2020-09-10 | 5.24 | 5.09 | 5.16 | 5.15 | 21100.0 | 4.99 |
| 2020-09-09 | 5.22 | 5.01 | 5.13 | 5.15 | 34700.0 | 4.99 |
| 2020-09-08 | 5.22 | 5.02 | 5.22 | 5.08 | 29100.0 | 4.92 |
| 2020-09-04 | 5.35 | 5.09 | 5.32 | 5.23 | 21900.0 | 5.07 |
| 2020-09-03 | 5.29 | 5.15 | 5.24 | 5.24 | 23200.0 | 5.08 |
| 2020-09-02 | 5.25 | 5.05 | 5.05 | 5.24 | 29800.0 | 5.08 |
| 2020-09-01 | 5.1 | 4.94 | 4.94 | 5.08 | 25200.0 | 4.92 |
| 2020-08-31 | 5.19 | 4.94 | 5.18 | 4.95 | 56500.0 | 4.79 |
| 2020-08-28 | 5.18 | 4.99 | 5.07 | 5.15 | 52000.0 | 4.99 |
| 2020-08-27 | 5.23 | 5.0 | 5.1 | 5.05 | 34000.0 | 4.89 |
| 2020-08-26 | 5.14 | 4.99 | 5.07 | 5.07 | 34800.0 | 4.91 |
| 2020-08-25 | 5.16 | 4.97 | 5.16 | 5.02 | 56200.0 | 4.86 |
| 2020-08-24 | 5.17 | 4.98 | 5.05 | 5.17 | 30700.0 | 5.01 |
| 2020-08-21 | 5.14 | 4.97 | 5.1 | 5.07 | 32100.0 | 4.91 |
| 2020-08-20 | 5.17 | 5.04 | 5.05 | 5.13 | 19000.0 | 4.97 |
| 2020-08-19 | 5.22 | 4.92 | 4.92 | 5.1 | 40100.0 | 4.94 |
| 2020-08-18 | 5.31 | 4.87 | 5.28 | 4.9 | 64200.0 | 4.75 |
| 2020-08-17 | 5.37 | 5.19 | 5.29 | 5.26 | 26200.0 | 5.09 |
| 2020-08-14 | 5.35 | 5.21 | 5.29 | 5.23 | 28300.0 | 5.07 |
| 2020-08-13 | 5.53 | 5.35 | 5.53 | 5.37 | 19700.0 | 5.2 |
| 2020-08-12 | 5.87 | 5.5 | 5.87 | 5.56 | 30200.0 | 5.38 |
| 2020-08-11 | 5.83 | 5.52 | 5.75 | 5.72 | 68400.0 | 5.54 |
| 2020-08-10 | 5.77 | 5.55 | 5.71 | 5.64 | 36200.0 | 5.46 |
| 2020-08-07 | 5.62 | 5.18 | 5.28 | 5.61 | 31900.0 | 5.43 |
| 2020-08-06 | 5.4 | 5.14 | 5.39 | 5.2 | 33900.0 | 5.04 |
| 2020-08-05 | 5.44 | 5.31 | 5.43 | 5.44 | 16100.0 | 5.24 |
| 2020-08-04 | 5.82 | 5.21 | 5.67 | 5.29 | 24800.0 | 5.1 |
| 2020-08-03 | 5.64 | 5.3 | 5.35 | 5.61 | 57800.0 | 5.4 |
| 2020-07-31 | 5.53 | 5.14 | 5.53 | 5.24 | 38900.0 | 5.05 |
| 2020-07-30 | 5.71 | 5.09 | 5.25 | 5.49 | 74900.0 | 5.29 |
| 2020-07-29 | 5.52 | 5.11 | 5.11 | 5.29 | 63000.0 | 5.1 |
| 2020-07-28 | 5.41 | 5.12 | 5.12 | 5.31 | 21900.0 | 5.11 |
| 2020-07-27 | 5.24 | 4.9 | 5.03 | 5.23 | 39700.0 | 5.04 |
| 2020-07-24 | 5.29 | 5.01 | 5.28 | 5.04 | 32400.0 | 4.85 |
| 2020-07-23 | 5.37 | 5.19 | 5.37 | 5.3 | 40500.0 | 5.1 |
| 2020-07-22 | 5.42 | 5.31 | 5.31 | 5.42 | 13000.0 | 5.22 |
| 2020-07-21 | 5.57 | 5.37 | 5.42 | 5.45 | 20400.0 | 5.25 |
| 2020-07-20 | 5.37 | 5.18 | 5.37 | 5.3 | 13600.0 | 5.1 |
| 2020-07-17 | 5.4 | 5.2 | 5.4 | 5.32 | 41400.0 | 5.12 |
| 2020-07-16 | 5.46 | 5.36 | 5.46 | 5.41 | 108900.0 | 5.21 |
| 2020-07-15 | 5.54 | 5.24 | 5.35 | 5.46 | 55600.0 | 5.26 |
| 2020-07-14 | 5.21 | 4.8 | 4.86 | 5.13 | 51600.0 | 4.94 |
| 2020-07-13 | 5.07 | 4.88 | 5.01 | 4.92 | 74200.0 | 4.74 |
| 2020-07-10 | 5.09 | 4.93 | 5.0 | 5.03 | 31200.0 | 4.84 |
| 2020-07-09 | 5.19 | 4.72 | 4.72 | 4.98 | 61500.0 | 4.8 |
| 2020-07-08 | 5.06 | 4.6 | 4.88 | 4.72 | 88600.0 | 4.55 |
| 2020-07-07 | 5.23 | 4.89 | 5.15 | 4.92 | 56000.0 | 4.74 |
| 2020-07-06 | 5.52 | 5.26 | 5.52 | 5.26 | 27600.0 | 5.07 |
| 2020-07-02 | 5.65 | 5.28 | 5.54 | 5.36 | 53800.0 | 5.16 |
| 2020-07-01 | 5.72 | 5.29 | 5.36 | 5.46 | 137700.0 | 5.26 |
| 2020-06-30 | 5.68 | 5.38 | 5.38 | 5.44 | 162400.0 | 5.24 |
| 2020-06-29 | 5.95 | 5.25 | 5.25 | 5.44 | 228600.0 | 5.24 |
| 2020-06-26 | 5.53 | 4.39 | 4.61 | 5.53 | 444100.0 | 5.33 |
| 2020-06-25 | 4.77 | 4.5 | 4.62 | 4.66 | 69100.0 | 4.49 |
| 2020-06-24 | 5.06 | 4.56 | 4.99 | 4.61 | 75400.0 | 4.44 |
| 2020-06-23 | 5.31 | 4.93 | 5.31 | 5.01 | 21900.0 | 4.83 |
| 2020-06-22 | 5.3 | 4.91 | 4.99 | 5.21 | 68600.0 | 5.02 |
| 2020-06-19 | 5.08 | 4.77 | 4.77 | 4.97 | 114900.0 | 4.79 |
| 2020-06-18 | 5.16 | 4.72 | 4.89 | 4.75 | 52700.0 | 4.58 |
| 2020-06-17 | 5.13 | 4.83 | 4.9 | 4.99 | 73600.0 | 4.81 |
| 2020-06-16 | 5.45 | 4.82 | 5.45 | 4.86 | 121400.0 | 4.68 |
| 2020-06-15 | 5.28 | 4.85 | 4.85 | 5.26 | 61300.0 | 5.07 |
| 2020-06-12 | 5.32 | 4.86 | 5.22 | 5.02 | 74000.0 | 4.84 |
| 2020-06-11 | 5.23 | 4.97 | 5.23 | 4.99 | 100500.0 | 4.81 |
| 2020-06-10 | 5.7 | 5.44 | 5.61 | 5.51 | 91400.0 | 5.31 |
| 2020-06-09 | 5.74 | 5.04 | 5.29 | 5.64 | 93300.0 | 5.43 |
| 2020-06-08 | 5.6 | 5.01 | 5.35 | 5.27 | 145600.0 | 5.08 |
| 2020-06-05 | 5.75 | 5.3 | 5.52 | 5.43 | 101800.0 | 5.23 |
| 2020-06-04 | 5.47 | 5.14 | 5.34 | 5.25 | 65900.0 | 5.06 |
| 2020-06-03 | 5.45 | 4.58 | 4.62 | 5.38 | 137400.0 | 5.18 |
| 2020-06-02 | 4.66 | 4.28 | 4.54 | 4.52 | 92700.0 | 4.35 |
| 2020-06-01 | 4.74 | 4.06 | 4.11 | 4.58 | 104400.0 | 4.41 |
| 2020-05-29 | 4.55 | 3.85 | 4.54 | 4.08 | 212800.0 | 3.93 |
| 2020-05-28 | 4.84 | 4.53 | 4.82 | 4.59 | 69500.0 | 4.42 |
| 2020-05-27 | 4.92 | 4.63 | 4.75 | 4.82 | 76800.0 | 4.64 |
| 2020-05-26 | 4.77 | 4.56 | 4.65 | 4.59 | 70300.0 | 4.42 |
| 2020-05-22 | 4.56 | 4.38 | 4.56 | 4.47 | 39600.0 | 4.31 |
| 2020-05-21 | 4.67 | 4.51 | 4.57 | 4.54 | 29900.0 | 4.37 |
| 2020-05-20 | 4.69 | 4.37 | 4.48 | 4.54 | 56600.0 | 4.37 |
| 2020-05-19 | 4.62 | 4.32 | 4.62 | 4.33 | 67100.0 | 4.17 |
| 2020-05-18 | 4.65 | 4.25 | 4.39 | 4.64 | 160800.0 | 4.47 |
| 2020-05-15 | 4.41 | 4.11 | 4.36 | 4.32 | 63800.0 | 4.16 |
| 2020-05-14 | 4.32 | 3.9 | 4.1 | 4.31 | 97700.0 | 4.15 |
| 2020-05-13 | 4.46 | 4.07 | 4.46 | 4.17 | 83500.0 | 4.02 |
| 2020-05-12 | 5.04 | 4.47 | 5.04 | 4.5 | 156800.0 | 4.33 |
| 2020-05-11 | 5.2 | 4.92 | 5.11 | 4.96 | 54200.0 | 4.78 |
| 2020-05-08 | 5.26 | 4.82 | 4.82 | 5.24 | 68600.0 | 5.05 |
| 2020-05-07 | 4.73 | 4.38 | 4.39 | 4.72 | 68600.0 | 4.55 |
| 2020-05-06 | 4.59 | 4.37 | 4.59 | 4.43 | 44200.0 | 4.27 |
| 2020-05-05 | 4.77 | 4.51 | 4.7 | 4.53 | 156300.0 | 4.36 |
| 2020-05-04 | 4.6 | 4.47 | 4.55 | 4.6 | 31700.0 | 4.43 |
| 2020-05-01 | 4.79 | 4.49 | 4.79 | 4.65 | 62200.0 | 4.48 |
| 2020-04-30 | 5.03 | 4.74 | 4.97 | 4.92 | 70800.0 | 4.74 |
| 2020-04-29 | 5.51 | 4.42 | 4.49 | 5.11 | 118400.0 | 4.89 |
| 2020-04-28 | 4.46 | 4.17 | 4.42 | 4.35 | 103100.0 | 4.17 |
| 2020-04-27 | 4.36 | 4.14 | 4.28 | 4.27 | 89100.0 | 4.09 |
| 2020-04-24 | 4.31 | 4.04 | 4.16 | 4.24 | 57700.0 | 4.06 |
| 2020-04-23 | 4.32 | 3.97 | 4.32 | 4.2 | 89600.0 | 4.02 |
| 2020-04-22 | 4.23 | 3.96 | 4.23 | 4.14 | 79800.0 | 3.96 |
| 2020-04-21 | 4.26 | 4.05 | 4.05 | 4.24 | 56300.0 | 4.06 |
| 2020-04-20 | 4.57 | 4.06 | 4.57 | 4.19 | 51700.0 | 4.01 |
| 2020-04-17 | 4.62 | 4.19 | 4.24 | 4.55 | 95400.0 | 4.36 |
| 2020-04-16 | 4.57 | 4.16 | 4.5 | 4.18 | 104500.0 | 4.0 |
| 2020-04-15 | 4.69 | 4.36 | 4.36 | 4.52 | 99900.0 | 4.33 |
| 2020-04-14 | 4.69 | 4.44 | 4.67 | 4.54 | 66300.0 | 4.35 |
| 2020-04-13 | 4.71 | 4.44 | 4.6 | 4.55 | 101200.0 | 4.36 |
| 2020-04-09 | 4.93 | 4.57 | 4.66 | 4.64 | 78900.0 | 4.44 |
| 2020-04-08 | 4.62 | 4.03 | 4.13 | 4.55 | 93400.0 | 4.36 |
| 2020-04-07 | 4.29 | 3.97 | 4.19 | 4.1 | 96300.0 | 3.93 |
| 2020-04-06 | 4.07 | 3.84 | 3.91 | 4.07 | 53500.0 | 3.9 |
| 2020-04-03 | 3.82 | 3.46 | 3.69 | 3.74 | 101500.0 | 3.58 |
| 2020-04-02 | 3.94 | 3.47 | 3.66 | 3.71 | 87600.0 | 3.55 |
| 2020-04-01 | 4.26 | 3.8 | 4.26 | 3.81 | 86300.0 | 3.65 |
| 2020-03-31 | 4.68 | 4.27 | 4.55 | 4.46 | 70900.0 | 4.27 |
| 2020-03-30 | 4.61 | 4.34 | 4.5 | 4.55 | 66000.0 | 4.36 |
| 2020-03-27 | 4.84 | 4.42 | 4.53 | 4.5 | 130900.0 | 4.31 |
| 2020-03-26 | 4.83 | 4.16 | 4.28 | 4.7 | 195500.0 | 4.5 |
| 2020-03-25 | 4.5 | 4.06 | 4.44 | 4.36 | 136200.0 | 4.17 |
| 2020-03-24 | 4.58 | 4.01 | 4.04 | 4.45 | 138500.0 | 4.26 |
| 2020-03-23 | 4.51 | 3.81 | 4.42 | 3.9 | 135300.0 | 3.73 |
| 2020-03-20 | 4.72 | 4.04 | 4.1 | 4.49 | 214800.0 | 4.3 |
| 2020-03-19 | 4.67 | 3.76 | 3.77 | 4.34 | 202000.0 | 4.16 |
| 2020-03-18 | 4.79 | 3.75 | 4.65 | 3.82 | 121400.0 | 3.66 |
| 2020-03-17 | 5.06 | 4.5 | 4.7 | 4.9 | 158900.0 | 4.69 |
| 2020-03-16 | 5.48 | 4.69 | 5.09 | 4.75 | 110100.0 | 4.55 |
| 2020-03-13 | 5.76 | 5.05 | 5.22 | 5.57 | 134500.0 | 5.33 |
| 2020-03-12 | 5.46 | 5.0 | 5.39 | 5.02 | 109900.0 | 4.81 |
| 2020-03-11 | 5.88 | 5.56 | 5.8 | 5.68 | 86800.0 | 5.44 |
| 2020-03-10 | 6.29 | 5.86 | 6.0 | 5.94 | 101000.0 | 5.69 |
| 2020-03-09 | 6.08 | 5.97 | 6.04 | 6.05 | 86200.0 | 5.79 |
| 2020-03-06 | 6.47 | 6.18 | 6.2 | 6.34 | 76500.0 | 6.07 |
| 2020-03-05 | 6.52 | 6.27 | 6.46 | 6.38 | 71700.0 | 6.11 |
| 2020-03-04 | 6.55 | 6.15 | 6.22 | 6.52 | 89700.0 | 6.24 |
| 2020-03-03 | 6.54 | 6.1 | 6.46 | 6.2 | 93200.0 | 5.94 |
| 2020-03-02 | 6.54 | 6.27 | 6.46 | 6.5 | 90800.0 | 6.22 |
| 2020-02-28 | 6.57 | 6.27 | 6.34 | 6.53 | 118400.0 | 6.25 |
| 2020-02-27 | 6.76 | 6.36 | 6.66 | 6.5 | 92400.0 | 6.22 |
| 2020-02-26 | 6.93 | 6.68 | 6.7 | 6.79 | 87100.0 | 6.5 |
| 2020-02-25 | 6.85 | 6.67 | 6.81 | 6.72 | 99200.0 | 6.43 |
| 2020-02-24 | 6.94 | 6.65 | 6.81 | 6.83 | 87700.0 | 6.54 |
| 2020-02-21 | 7.22 | 6.88 | 7.15 | 6.94 | 87500.0 | 6.65 |
| 2020-02-20 | 7.3 | 7.07 | 7.09 | 7.15 | 165500.0 | 6.85 |
| 2020-02-19 | 7.75 | 7.01 | 7.7 | 7.14 | 137500.0 | 6.84 |
| 2020-02-18 | 7.93 | 7.68 | 7.82 | 7.68 | 91000.0 | 7.35 |