| 名前 | Altisource Asset Management Corp Com |
| ティッカー | AAMC |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 26.12 | 25.0 | 25.6 | 25.0 | 4300.0 | 25.0 |
| 2021-02-12 | 29.0 | 26.34 | 28.05 | 26.36 | 3700.0 | 26.36 |
| 2021-02-11 | 28.17 | 25.2 | 26.2 | 27.73 | 16800.0 | 27.73 |
| 2021-02-10 | 27.5 | 25.01 | 25.02 | 25.99 | 22900.0 | 25.99 |
| 2021-02-09 | 26.48 | 22.85 | 22.85 | 25.82 | 23500.0 | 25.82 |
| 2021-02-08 | 22.98 | 21.6 | 21.6 | 22.98 | 5500.0 | 22.98 |
| 2021-02-05 | 22.5 | 21.48 | 21.91 | 22.14 | 7500.0 | 22.14 |
| 2021-02-04 | 21.99 | 21.44 | 21.45 | 21.99 | 1800.0 | 21.99 |
| 2021-02-03 | 22.09 | 21.02 | 22.0 | 22.05 | 3600.0 | 22.05 |
| 2021-02-02 | 21.98 | 21.61 | 21.98 | 21.95 | 600.0 | 21.95 |
| 2021-02-01 | 22.48 | 22.27 | 22.48 | 22.37 | 1800.0 | 22.37 |
| 2021-01-29 | 21.39 | 20.45 | 21.38 | 21.35 | 4400.0 | 21.35 |
| 2021-01-28 | 21.32 | 20.21 | 21.32 | 20.98 | 4600.0 | 20.98 |
| 2021-01-27 | 21.49 | 20.09 | 20.75 | 21.48 | 5700.0 | 21.48 |
| 2021-01-26 | 21.37 | 21.2 | 21.37 | 21.2 | 1100.0 | 21.2 |
| 2021-01-25 | 21.77 | 20.94 | 21.49 | 21.43 | 3200.0 | 21.43 |
| 2021-01-22 | 21.88 | 20.96 | 20.96 | 21.49 | 2400.0 | 21.49 |
| 2021-01-21 | 21.87 | 21.45 | 21.87 | 21.45 | 800.0 | 21.45 |
| 2021-01-20 | 22.1 | 21.74 | 21.83 | 21.89 | 3600.0 | 21.89 |
| 2021-01-19 | 22.24 | 20.72 | 20.72 | 21.83 | 3900.0 | 21.83 |
| 2021-01-15 | 21.3 | 21.2 | 21.22 | 21.3 | 1100.0 | 21.3 |
| 2021-01-14 | 21.63 | 21.0 | 21.0 | 21.17 | 3100.0 | 21.17 |
| 2021-01-13 | 22.11 | 21.03 | 21.04 | 22.0 | 4000.0 | 22.0 |
| 2021-01-12 | 22.41 | 20.7 | 22.32 | 21.18 | 8600.0 | 21.18 |
| 2021-01-11 | 22.69 | 22.04 | 22.39 | 22.04 | 1400.0 | 22.04 |
| 2021-01-08 | 23.23 | 22.39 | 23.23 | 22.39 | 600.0 | 22.39 |
| 2021-01-07 | 24.0 | 22.39 | 23.0 | 22.39 | 10400.0 | 22.39 |
| 2021-01-06 | 23.85 | 22.7 | 23.0 | 22.85 | 6600.0 | 22.85 |
| 2021-01-05 | 23.84 | 23.84 | 23.84 | 23.84 | 200.0 | 23.84 |
| 2021-01-04 | 23.9 | 23.9 | 23.9 | 23.9 | 600.0 | 23.9 |
| 2020-12-31 | 23.95 | 23.45 | 23.95 | 23.58 | 1200.0 | 23.58 |
| 2020-12-30 | 25.0 | 23.44 | 24.0 | 23.44 | 15700.0 | 23.44 |
| 2020-12-29 | 23.74 | 22.54 | 22.54 | 23.5 | 8300.0 | 23.5 |
| 2020-12-28 | 22.67 | 22.5 | 22.58 | 22.5 | 900.0 | 22.5 |
| 2020-12-24 | 22.3 | 22.3 | 22.3 | 22.3 | 0.0 | 22.3 |
| 2020-12-23 | 22.3 | 22.3 | 22.3 | 22.3 | 0.0 | 22.3 |
| 2020-12-22 | 22.3 | 22.3 | 22.3 | 22.3 | 300.0 | 22.3 |
| 2020-12-21 | 23.16 | 23.0 | 23.0 | 23.16 | 1300.0 | 23.16 |
| 2020-12-18 | 22.74 | 22.16 | 22.48 | 22.16 | 8700.0 | 22.16 |
| 2020-12-17 | 22.98 | 22.98 | 22.98 | 22.98 | 0.0 | 22.98 |
| 2020-12-16 | 22.98 | 22.98 | 22.98 | 22.98 | 0.0 | 22.98 |
| 2020-12-15 | 22.98 | 22.47 | 22.47 | 22.98 | 1700.0 | 22.98 |
| 2020-12-14 | 22.95 | 22.21 | 22.21 | 22.95 | 1200.0 | 22.95 |
| 2020-12-11 | 22.79 | 22.79 | 22.79 | 22.79 | 500.0 | 22.79 |
| 2020-12-10 | 23.0 | 22.75 | 23.0 | 22.75 | 700.0 | 22.75 |
| 2020-12-09 | 23.1 | 22.16 | 22.16 | 22.74 | 800.0 | 22.74 |
| 2020-12-08 | 23.08 | 23.0 | 23.08 | 23.0 | 300.0 | 23.0 |
| 2020-12-07 | 23.55 | 23.52 | 23.55 | 23.52 | 400.0 | 23.52 |
| 2020-12-04 | 23.9 | 23.0 | 23.03 | 23.9 | 2300.0 | 23.9 |
| 2020-12-03 | 24.13 | 23.0 | 23.0 | 23.0 | 5200.0 | 23.0 |
| 2020-12-02 | 23.05 | 23.05 | 23.05 | 23.05 | 200.0 | 23.05 |
| 2020-12-01 | 23.38 | 23.0 | 23.02 | 23.0 | 2000.0 | 23.0 |
| 2020-11-30 | 23.1 | 22.33 | 22.8 | 23.05 | 5300.0 | 23.05 |
| 2020-11-27 | 23.17 | 22.76 | 23.17 | 22.76 | 600.0 | 22.76 |
| 2020-11-25 | 22.88 | 22.6 | 22.88 | 22.6 | 1100.0 | 22.6 |
| 2020-11-24 | 23.0 | 22.52 | 23.0 | 22.65 | 700.0 | 22.65 |
| 2020-11-23 | 23.52 | 22.46 | 23.44 | 22.84 | 7900.0 | 22.84 |
| 2020-11-20 | 23.0 | 22.64 | 22.64 | 23.0 | 800.0 | 23.0 |
| 2020-11-19 | 23.0 | 22.5 | 22.86 | 22.75 | 2100.0 | 22.75 |
| 2020-11-18 | 23.33 | 22.5 | 23.25 | 22.5 | 1900.0 | 22.5 |
| 2020-11-17 | 23.98 | 23.02 | 23.02 | 23.76 | 2200.0 | 23.76 |
| 2020-11-16 | 25.38 | 22.96 | 22.96 | 23.0 | 3700.0 | 23.0 |
| 2020-11-13 | 22.5 | 22.5 | 22.5 | 22.5 | 0.0 | 22.5 |
| 2020-11-12 | 22.5 | 22.2 | 22.49 | 22.5 | 1300.0 | 22.5 |
| 2020-11-11 | 23.16 | 21.75 | 23.0 | 22.78 | 6600.0 | 22.78 |
| 2020-11-10 | 22.75 | 21.95 | 22.0 | 22.0 | 4700.0 | 22.0 |
| 2020-11-09 | 23.0 | 21.99 | 22.2 | 22.01 | 6800.0 | 22.01 |
| 2020-11-06 | 22.86 | 20.88 | 22.06 | 21.75 | 11100.0 | 21.75 |
| 2020-11-05 | 22.98 | 22.98 | 22.98 | 22.98 | 0.0 | 22.98 |
| 2020-11-04 | 23.0 | 22.12 | 22.22 | 22.98 | 2100.0 | 22.98 |
| 2020-11-03 | 24.0 | 22.77 | 24.0 | 23.0 | 2300.0 | 23.0 |
| 2020-11-02 | 23.25 | 21.22 | 23.25 | 23.1 | 3000.0 | 23.1 |
| 2020-10-30 | 23.5 | 23.5 | 23.5 | 23.5 | 0.0 | 23.5 |
| 2020-10-29 | 24.0 | 22.95 | 22.95 | 23.5 | 500.0 | 23.5 |
| 2020-10-28 | 23.68 | 22.29 | 22.29 | 23.0 | 900.0 | 23.0 |
| 2020-10-27 | 24.7 | 23.0 | 24.7 | 23.0 | 6200.0 | 23.0 |
| 2020-10-26 | 23.5 | 23.5 | 23.5 | 23.5 | 5400.0 | 23.5 |
| 2020-10-23 | 23.67 | 22.99 | 23.05 | 23.5 | 3400.0 | 23.5 |
| 2020-10-22 | 25.0 | 23.75 | 24.08 | 23.75 | 7400.0 | 23.75 |
| 2020-10-21 | 23.8 | 22.6 | 23.26 | 23.2 | 2300.0 | 23.2 |
| 2020-10-20 | 24.5 | 23.16 | 24.5 | 23.8 | 2600.0 | 23.8 |
| 2020-10-19 | 25.81 | 20.55 | 21.14 | 23.87 | 73500.0 | 23.87 |
| 2020-10-16 | 20.4 | 19.49 | 19.49 | 19.92 | 800.0 | 19.92 |
| 2020-10-15 | 19.58 | 19.0 | 19.0 | 19.5 | 2000.0 | 19.5 |
| 2020-10-14 | 20.5 | 18.95 | 20.5 | 19.55 | 15400.0 | 19.55 |
| 2020-10-13 | 21.98 | 19.77 | 20.13 | 19.77 | 6000.0 | 19.77 |
| 2020-10-12 | 21.8 | 20.0 | 20.0 | 20.83 | 2900.0 | 20.83 |
| 2020-10-09 | 20.4 | 20.4 | 20.4 | 20.4 | 0.0 | 20.4 |
| 2020-10-08 | 20.55 | 19.48 | 20.55 | 20.4 | 1100.0 | 20.4 |
| 2020-10-07 | 20.87 | 20.55 | 20.84 | 20.55 | 1000.0 | 20.55 |
| 2020-10-06 | 20.78 | 19.44 | 19.49 | 20.5 | 3000.0 | 20.5 |
| 2020-10-05 | 21.0 | 19.6 | 21.0 | 20.19 | 5500.0 | 20.19 |
| 2020-10-02 | 20.95 | 20.95 | 20.95 | 20.95 | 500.0 | 20.95 |
| 2020-10-01 | 21.05 | 20.13 | 20.74 | 21.0 | 3200.0 | 21.0 |
| 2020-09-30 | 22.3 | 19.5 | 19.5 | 20.74 | 5300.0 | 20.74 |
| 2020-09-29 | 20.8 | 18.9 | 20.8 | 19.55 | 6000.0 | 19.55 |
| 2020-09-28 | 21.19 | 20.38 | 21.16 | 20.38 | 2500.0 | 20.38 |
| 2020-09-25 | 21.0 | 20.5 | 20.5 | 21.0 | 1000.0 | 21.0 |
| 2020-09-24 | 20.94 | 20.0 | 20.0 | 20.34 | 5300.0 | 20.34 |
| 2020-09-23 | 21.1 | 19.0 | 19.0 | 20.65 | 3000.0 | 20.65 |
| 2020-09-22 | 20.71 | 19.78 | 20.27 | 20.21 | 10100.0 | 20.21 |
| 2020-09-21 | 20.73 | 19.62 | 20.11 | 20.1 | 20700.0 | 20.1 |
| 2020-09-18 | 21.78 | 20.57 | 21.78 | 21.12 | 1700.0 | 21.12 |
| 2020-09-17 | 23.44 | 20.96 | 21.66 | 21.37 | 11100.0 | 21.37 |
| 2020-09-16 | 23.28 | 21.49 | 23.28 | 22.5 | 8400.0 | 22.5 |
| 2020-09-15 | 23.19 | 21.5 | 21.52 | 22.63 | 8000.0 | 22.63 |
| 2020-09-14 | 23.5 | 22.11 | 22.11 | 22.74 | 4300.0 | 22.74 |
| 2020-09-11 | 25.7 | 22.43 | 25.7 | 23.5 | 6800.0 | 23.5 |
| 2020-09-10 | 25.0 | 21.37 | 21.37 | 23.5 | 28600.0 | 23.5 |
| 2020-09-09 | 23.25 | 21.01 | 21.01 | 21.8 | 27500.0 | 21.8 |
| 2020-09-08 | 21.6 | 19.17 | 19.17 | 21.0 | 14100.0 | 21.0 |
| 2020-09-04 | 21.23 | 19.68 | 21.22 | 20.94 | 8900.0 | 20.94 |
| 2020-09-03 | 23.41 | 18.0 | 21.49 | 20.07 | 45400.0 | 20.07 |
| 2020-09-02 | 23.5 | 21.84 | 23.5 | 21.96 | 11200.0 | 21.96 |
| 2020-09-01 | 25.13 | 22.52 | 24.6 | 23.13 | 18200.0 | 23.13 |
| 2020-08-31 | 25.4 | 23.14 | 23.99 | 23.7 | 14800.0 | 23.7 |
| 2020-08-28 | 23.75 | 22.55 | 22.97 | 22.9 | 7700.0 | 22.9 |
| 2020-08-27 | 23.3 | 22.18 | 22.57 | 22.51 | 10100.0 | 22.51 |
| 2020-08-26 | 24.0 | 21.77 | 21.77 | 21.97 | 26800.0 | 21.97 |
| 2020-08-25 | 22.51 | 18.25 | 18.52 | 20.76 | 36400.0 | 20.76 |
| 2020-08-24 | 20.16 | 18.46 | 19.37 | 18.46 | 8400.0 | 18.46 |
| 2020-08-21 | 19.55 | 18.01 | 19.55 | 18.5 | 10500.0 | 18.5 |
| 2020-08-20 | 20.1 | 19.27 | 20.01 | 19.92 | 11800.0 | 19.92 |
| 2020-08-19 | 23.7 | 19.94 | 22.3 | 20.55 | 48400.0 | 20.55 |
| 2020-08-18 | 23.4 | 20.45 | 21.49 | 22.3 | 40600.0 | 22.3 |
| 2020-08-17 | 21.78 | 15.25 | 16.4 | 19.9 | 125100.0 | 19.9 |
| 2020-08-14 | 24.15 | 14.4 | 15.0 | 15.22 | 253100.0 | 15.22 |
| 2020-08-13 | 14.5 | 14.17 | 14.5 | 14.17 | 1300.0 | 14.17 |
| 2020-08-12 | 16.1 | 13.85 | 15.1 | 14.05 | 5000.0 | 14.05 |
| 2020-08-11 | 14.25 | 12.55 | 12.55 | 14.25 | 8800.0 | 14.25 |
| 2020-08-10 | 13.05 | 12.51 | 13.05 | 12.51 | 6200.0 | 12.51 |
| 2020-08-07 | 13.1 | 12.72 | 13.0 | 13.1 | 1800.0 | 13.1 |
| 2020-08-06 | 13.6 | 13.06 | 13.35 | 13.31 | 2000.0 | 13.31 |
| 2020-08-05 | 13.75 | 13.35 | 13.75 | 13.35 | 1400.0 | 13.35 |
| 2020-08-04 | 13.71 | 13.15 | 13.47 | 13.15 | 1300.0 | 13.15 |
| 2020-08-03 | 14.19 | 14.06 | 14.19 | 14.09 | 1700.0 | 14.09 |
| 2020-07-31 | 14.66 | 14.48 | 14.66 | 14.62 | 600.0 | 14.62 |
| 2020-07-30 | 14.63 | 14.48 | 14.63 | 14.48 | 2100.0 | 14.48 |
| 2020-07-29 | 14.95 | 14.47 | 14.95 | 14.47 | 300.0 | 14.47 |
| 2020-07-28 | 17.09 | 14.26 | 17.09 | 14.58 | 3800.0 | 14.58 |
| 2020-07-27 | 15.74 | 15.46 | 15.74 | 15.54 | 900.0 | 15.54 |
| 2020-07-24 | 14.8 | 14.07 | 14.8 | 14.74 | 1200.0 | 14.74 |
| 2020-07-23 | 15.67 | 14.0 | 14.37 | 14.27 | 11800.0 | 14.27 |
| 2020-07-22 | 14.53 | 14.01 | 14.4 | 14.17 | 9600.0 | 14.17 |
| 2020-07-21 | 15.05 | 14.49 | 14.49 | 14.5 | 5600.0 | 14.5 |
| 2020-07-20 | 14.45 | 14.08 | 14.45 | 14.3 | 3200.0 | 14.3 |
| 2020-07-17 | 14.61 | 13.76 | 13.76 | 14.14 | 2100.0 | 14.14 |
| 2020-07-16 | 15.0 | 14.0 | 15.0 | 14.5 | 1800.0 | 14.5 |
| 2020-07-15 | 14.65 | 14.08 | 14.65 | 14.51 | 1500.0 | 14.51 |
| 2020-07-14 | 16.73 | 14.6 | 16.73 | 14.6 | 7400.0 | 14.6 |
| 2020-07-13 | 16.48 | 15.24 | 16.48 | 15.39 | 4300.0 | 15.39 |
| 2020-07-10 | 16.98 | 16.43 | 16.43 | 16.97 | 1900.0 | 16.97 |
| 2020-07-09 | 17.61 | 16.28 | 17.61 | 16.28 | 5000.0 | 16.28 |
| 2020-07-08 | 17.6 | 17.1 | 17.1 | 17.56 | 2600.0 | 17.56 |
| 2020-07-07 | 18.1 | 17.3 | 17.32 | 18.1 | 1100.0 | 18.1 |
| 2020-07-06 | 18.09 | 17.37 | 17.71 | 17.95 | 4900.0 | 17.95 |
| 2020-07-02 | 17.88 | 17.08 | 17.08 | 17.4 | 2900.0 | 17.4 |
| 2020-07-01 | 16.99 | 16.9 | 16.99 | 16.95 | 1700.0 | 16.95 |
| 2020-06-30 | 16.84 | 16.4 | 16.84 | 16.4 | 200.0 | 16.4 |
| 2020-06-29 | 17.0 | 15.89 | 17.0 | 16.98 | 1000.0 | 16.98 |
| 2020-06-26 | 16.99 | 15.83 | 16.58 | 15.83 | 4700.0 | 15.83 |
| 2020-06-25 | 18.09 | 17.23 | 17.5 | 17.35 | 3400.0 | 17.35 |
| 2020-06-24 | 18.09 | 17.19 | 18.0 | 18.09 | 5000.0 | 18.09 |
| 2020-06-23 | 18.4 | 17.0 | 17.0 | 18.24 | 10800.0 | 18.24 |
| 2020-06-22 | 17.46 | 15.98 | 17.46 | 16.11 | 7000.0 | 16.11 |
| 2020-06-19 | 18.74 | 16.75 | 17.73 | 17.46 | 9900.0 | 17.46 |
| 2020-06-18 | 17.22 | 16.64 | 16.8 | 17.22 | 800.0 | 17.22 |
| 2020-06-17 | 17.5 | 16.25 | 16.4 | 16.76 | 6600.0 | 16.76 |
| 2020-06-16 | 18.1 | 16.09 | 16.66 | 16.16 | 5500.0 | 16.16 |
| 2020-06-15 | 16.12 | 14.6 | 15.0 | 16.08 | 4600.0 | 16.08 |
| 2020-06-12 | 16.05 | 14.6 | 16.05 | 15.65 | 11100.0 | 15.65 |
| 2020-06-11 | 19.8 | 14.5 | 19.8 | 15.09 | 14100.0 | 15.09 |
| 2020-06-10 | 21.25 | 18.99 | 19.1 | 20.51 | 21600.0 | 20.51 |
| 2020-06-09 | 19.5 | 17.83 | 17.83 | 18.99 | 7500.0 | 18.99 |
| 2020-06-08 | 19.53 | 17.9 | 17.9 | 18.24 | 7900.0 | 18.24 |
| 2020-06-05 | 18.0 | 16.7 | 17.51 | 18.0 | 20300.0 | 18.0 |
| 2020-06-04 | 18.2 | 16.76 | 17.9 | 17.51 | 4100.0 | 17.51 |
| 2020-06-03 | 18.58 | 17.26 | 17.49 | 18.2 | 5700.0 | 18.2 |
| 2020-06-02 | 17.67 | 17.19 | 17.67 | 17.48 | 1300.0 | 17.48 |
| 2020-06-01 | 17.98 | 17.0 | 17.98 | 17.5 | 2400.0 | 17.5 |
| 2020-05-29 | 17.97 | 17.97 | 17.97 | 17.97 | 0.0 | 17.97 |
| 2020-05-28 | 19.0 | 16.73 | 19.0 | 17.97 | 5500.0 | 17.97 |
| 2020-05-27 | 17.24 | 16.51 | 16.68 | 17.24 | 1700.0 | 17.24 |
| 2020-05-26 | 18.67 | 17.01 | 17.38 | 17.01 | 2400.0 | 17.01 |
| 2020-05-22 | 16.89 | 16.14 | 16.5 | 16.89 | 2000.0 | 16.89 |
| 2020-05-21 | 17.38 | 16.24 | 17.38 | 16.99 | 1700.0 | 16.99 |
| 2020-05-20 | 17.5 | 15.52 | 17.04 | 17.49 | 3400.0 | 17.49 |
| 2020-05-19 | 17.77 | 16.25 | 16.25 | 17.27 | 4800.0 | 17.27 |
| 2020-05-18 | 16.25 | 14.59 | 15.12 | 15.95 | 7600.0 | 15.95 |
| 2020-05-15 | 16.0 | 15.28 | 16.0 | 15.82 | 800.0 | 15.82 |
| 2020-05-14 | 15.64 | 14.23 | 14.23 | 14.32 | 3100.0 | 14.32 |
| 2020-05-13 | 15.8 | 15.8 | 15.8 | 15.8 | 300.0 | 15.8 |
| 2020-05-12 | 15.57 | 15.57 | 15.57 | 15.57 | 0.0 | 15.57 |
| 2020-05-11 | 15.85 | 15.56 | 15.65 | 15.57 | 2500.0 | 15.57 |
| 2020-05-08 | 15.43 | 14.25 | 14.78 | 15.43 | 2400.0 | 15.43 |
| 2020-05-07 | 15.35 | 14.51 | 14.51 | 14.83 | 1900.0 | 14.83 |
| 2020-05-06 | 16.75 | 14.73 | 15.0 | 15.47 | 3400.0 | 15.47 |
| 2020-05-05 | 17.59 | 15.78 | 16.25 | 15.83 | 4900.0 | 15.83 |
| 2020-05-04 | 18.92 | 16.0 | 16.4 | 16.05 | 20100.0 | 16.05 |
| 2020-05-01 | 18.75 | 18.75 | 18.75 | 18.75 | 0.0 | 18.75 |
| 2020-04-30 | 20.68 | 18.35 | 19.95 | 18.75 | 7400.0 | 18.75 |
| 2020-04-29 | 22.0 | 14.15 | 14.15 | 19.51 | 60200.0 | 19.51 |
| 2020-04-28 | 14.15 | 13.99 | 13.99 | 14.03 | 5800.0 | 14.03 |
| 2020-04-27 | 13.58 | 13.58 | 13.58 | 13.58 | 200.0 | 13.58 |
| 2020-04-24 | 13.95 | 13.2 | 13.2 | 13.95 | 2900.0 | 13.95 |
| 2020-04-23 | 14.36 | 13.05 | 14.36 | 13.5 | 13400.0 | 13.5 |
| 2020-04-22 | 14.11 | 13.06 | 14.11 | 13.06 | 300.0 | 13.06 |
| 2020-04-21 | 13.92 | 13.92 | 13.92 | 13.92 | 0.0 | 13.92 |
| 2020-04-20 | 14.05 | 13.92 | 13.92 | 13.92 | 1300.0 | 13.92 |
| 2020-04-17 | 13.93 | 13.52 | 13.81 | 13.93 | 600.0 | 13.93 |
| 2020-04-16 | 13.92 | 12.66 | 12.66 | 13.92 | 1600.0 | 13.92 |
| 2020-04-15 | 13.95 | 12.97 | 13.95 | 12.97 | 1300.0 | 12.97 |
| 2020-04-14 | 14.26 | 12.53 | 14.0 | 13.2 | 4600.0 | 13.2 |
| 2020-04-13 | 14.07 | 13.15 | 13.26 | 14.07 | 1500.0 | 14.07 |
| 2020-04-09 | 13.62 | 13.12 | 13.4 | 13.4 | 2800.0 | 13.4 |
| 2020-04-08 | 13.15 | 13.15 | 13.15 | 13.15 | 100.0 | 13.15 |
| 2020-04-07 | 13.71 | 12.56 | 13.71 | 13.24 | 2100.0 | 13.24 |
| 2020-04-06 | 13.97 | 12.76 | 13.97 | 13.86 | 1600.0 | 13.86 |
| 2020-04-03 | 12.5 | 11.91 | 12.5 | 12.17 | 1100.0 | 12.17 |
| 2020-04-02 | 13.35 | 11.8 | 13.35 | 12.53 | 5300.0 | 12.53 |
| 2020-04-01 | 15.05 | 13.54 | 14.3 | 13.85 | 7200.0 | 13.85 |
| 2020-03-31 | 14.78 | 12.07 | 12.1 | 13.8 | 6000.0 | 13.8 |
| 2020-03-30 | 13.27 | 11.88 | 13.27 | 12.29 | 2500.0 | 12.29 |
| 2020-03-27 | 14.13 | 13.76 | 13.76 | 14.07 | 1000.0 | 14.07 |
| 2020-03-26 | 16.0 | 13.49 | 16.0 | 13.98 | 5000.0 | 13.98 |
| 2020-03-25 | 14.35 | 10.72 | 11.03 | 13.52 | 18600.0 | 13.52 |
| 2020-03-24 | 11.25 | 10.55 | 10.72 | 10.92 | 10400.0 | 10.92 |
| 2020-03-23 | 11.54 | 10.25 | 11.0 | 10.56 | 5600.0 | 10.56 |
| 2020-03-20 | 12.32 | 11.2 | 11.71 | 11.4 | 1300.0 | 11.4 |
| 2020-03-19 | 11.82 | 10.84 | 10.84 | 11.12 | 3700.0 | 11.12 |
| 2020-03-18 | 14.4 | 10.95 | 14.4 | 10.95 | 9100.0 | 10.95 |
| 2020-03-17 | 15.76 | 13.27 | 13.27 | 15.5 | 8600.0 | 15.5 |
| 2020-03-16 | 16.07 | 13.51 | 13.89 | 14.08 | 4700.0 | 14.08 |
| 2020-03-13 | 16.71 | 15.38 | 16.71 | 15.93 | 1500.0 | 15.93 |
| 2020-03-12 | 17.96 | 15.0 | 17.96 | 17.48 | 6400.0 | 17.48 |
| 2020-03-11 | 19.94 | 19.94 | 19.94 | 19.94 | 600.0 | 19.94 |
| 2020-03-10 | 22.05 | 19.86 | 22.05 | 19.94 | 1200.0 | 19.94 |
| 2020-03-09 | 23.5 | 20.51 | 21.29 | 20.51 | 1200.0 | 20.51 |
| 2020-03-06 | 24.0 | 20.0 | 22.0 | 23.94 | 2600.0 | 23.94 |
| 2020-03-05 | 23.58 | 21.0 | 21.4 | 23.58 | 2700.0 | 23.58 |
| 2020-03-04 | 22.88 | 20.5 | 20.5 | 21.5 | 6900.0 | 21.5 |
| 2020-03-03 | 20.8 | 20.0 | 20.27 | 20.12 | 1400.0 | 20.12 |
| 2020-03-02 | 20.8 | 20.8 | 20.8 | 20.8 | 300.0 | 20.8 |
| 2020-02-28 | 22.3 | 18.4 | 22.3 | 21.35 | 5300.0 | 21.35 |
| 2020-02-27 | 25.21 | 21.85 | 25.0 | 23.99 | 6100.0 | 23.99 |
| 2020-02-26 | 32.24 | 23.61 | 30.88 | 25.16 | 22700.0 | 25.16 |
| 2020-02-25 | 30.75 | 26.04 | 28.22 | 28.58 | 30500.0 | 28.58 |
| 2020-02-24 | 27.26 | 19.44 | 19.94 | 25.99 | 35700.0 | 25.99 |
| 2020-02-21 | 23.37 | 20.32 | 21.5 | 21.87 | 19200.0 | 21.87 |
| 2020-02-20 | 22.0 | 19.0 | 20.43 | 21.97 | 28400.0 | 21.97 |
| 2020-02-19 | 24.73 | 15.11 | 15.5 | 19.56 | 71300.0 | 19.56 |
| 2020-02-18 | 15.59 | 13.29 | 13.65 | 15.0 | 16300.0 | 15.0 |