| 名前 | BCB Bancorp Inc. (NJ) Common Stock |
| ティッカー | BCBP |
| 国 | United States |
| 上場年 | 2005.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 13.19 | 12.87 | 12.89 | 13.15 | 54900.0 | 13.15 |
| 2021-02-12 | 13.0 | 12.69 | 12.72 | 12.86 | 65000.0 | 12.86 |
| 2021-02-11 | 13.0 | 12.61 | 13.0 | 12.75 | 32000.0 | 12.75 |
| 2021-02-10 | 13.09 | 12.85 | 13.09 | 12.89 | 37800.0 | 12.89 |
| 2021-02-09 | 13.04 | 12.76 | 12.86 | 12.99 | 34600.0 | 12.99 |
| 2021-02-08 | 13.14 | 12.58 | 12.74 | 13.0 | 57300.0 | 13.0 |
| 2021-02-05 | 12.6 | 12.3 | 12.5 | 12.55 | 56900.0 | 12.55 |
| 2021-02-04 | 12.48 | 11.94 | 11.94 | 12.48 | 42900.0 | 12.48 |
| 2021-02-03 | 12.07 | 11.69 | 11.76 | 11.92 | 68400.0 | 11.92 |
| 2021-02-02 | 11.91 | 11.35 | 11.64 | 11.77 | 42000.0 | 11.77 |
| 2021-02-01 | 12.16 | 11.36 | 11.39 | 11.85 | 89900.0 | 11.71 |
| 2021-01-29 | 11.56 | 11.0 | 11.2 | 11.48 | 58200.0 | 11.34 |
| 2021-01-28 | 11.13 | 11.0 | 11.06 | 11.04 | 34000.0 | 10.91 |
| 2021-01-27 | 11.65 | 11.02 | 11.49 | 11.06 | 47000.0 | 10.93 |
| 2021-01-26 | 12.04 | 11.56 | 12.04 | 11.56 | 35900.0 | 11.42 |
| 2021-01-25 | 12.1 | 11.74 | 12.09 | 11.9 | 32400.0 | 11.76 |
| 2021-01-22 | 12.19 | 11.75 | 11.86 | 12.09 | 40500.0 | 11.95 |
| 2021-01-21 | 12.11 | 11.59 | 11.87 | 11.89 | 61100.0 | 11.75 |
| 2021-01-20 | 12.04 | 11.66 | 12.02 | 11.96 | 25900.0 | 11.82 |
| 2021-01-19 | 12.34 | 11.96 | 12.2 | 12.06 | 29400.0 | 11.92 |
| 2021-01-15 | 12.28 | 11.8 | 12.02 | 12.22 | 38000.0 | 12.08 |
| 2021-01-14 | 12.24 | 12.07 | 12.07 | 12.22 | 28400.0 | 12.08 |
| 2021-01-13 | 12.24 | 11.96 | 12.16 | 12.07 | 32600.0 | 11.93 |
| 2021-01-12 | 12.42 | 11.79 | 11.84 | 12.25 | 34500.0 | 12.11 |
| 2021-01-11 | 11.94 | 11.76 | 11.87 | 11.88 | 29000.0 | 11.74 |
| 2021-01-08 | 12.22 | 11.61 | 12.22 | 11.92 | 32700.0 | 11.78 |
| 2021-01-07 | 12.19 | 11.8 | 11.84 | 12.11 | 40300.0 | 11.97 |
| 2021-01-06 | 12.23 | 11.37 | 11.48 | 11.78 | 96400.0 | 11.64 |
| 2021-01-05 | 11.43 | 11.14 | 11.14 | 11.24 | 26100.0 | 11.11 |
| 2021-01-04 | 11.33 | 11.07 | 11.12 | 11.1 | 35900.0 | 10.97 |
| 2020-12-31 | 11.16 | 11.01 | 11.01 | 11.07 | 28300.0 | 10.94 |
| 2020-12-30 | 11.1 | 10.9 | 10.96 | 11.06 | 15300.0 | 10.93 |
| 2020-12-29 | 11.02 | 10.81 | 10.83 | 10.87 | 35600.0 | 10.74 |
| 2020-12-28 | 11.0 | 10.75 | 10.88 | 10.87 | 26000.0 | 10.74 |
| 2020-12-24 | 10.81 | 10.53 | 10.81 | 10.75 | 15800.0 | 10.62 |
| 2020-12-23 | 10.86 | 10.7 | 10.75 | 10.8 | 28400.0 | 10.67 |
| 2020-12-22 | 10.99 | 10.48 | 10.99 | 10.62 | 29100.0 | 10.49 |
| 2020-12-21 | 10.9 | 10.51 | 10.66 | 10.89 | 28100.0 | 10.76 |
| 2020-12-18 | 11.5 | 10.66 | 11.42 | 10.71 | 112400.0 | 10.58 |
| 2020-12-17 | 11.35 | 11.21 | 11.24 | 11.35 | 15200.0 | 11.22 |
| 2020-12-16 | 11.39 | 11.21 | 11.24 | 11.28 | 25500.0 | 11.15 |
| 2020-12-15 | 11.4 | 10.99 | 10.99 | 11.21 | 31300.0 | 11.08 |
| 2020-12-14 | 11.5 | 11.04 | 11.25 | 11.04 | 41000.0 | 10.91 |
| 2020-12-11 | 11.24 | 10.96 | 11.15 | 11.1 | 17700.0 | 10.97 |
| 2020-12-10 | 11.2 | 11.0 | 11.1 | 11.18 | 21600.0 | 11.05 |
| 2020-12-09 | 11.15 | 10.9 | 10.9 | 11.1 | 26800.0 | 10.97 |
| 2020-12-08 | 10.9 | 10.61 | 10.61 | 10.88 | 32100.0 | 10.75 |
| 2020-12-07 | 10.8 | 10.37 | 10.59 | 10.73 | 21200.0 | 10.6 |
| 2020-12-04 | 10.82 | 10.41 | 10.41 | 10.82 | 29700.0 | 10.69 |
| 2020-12-03 | 10.67 | 10.35 | 10.55 | 10.41 | 16000.0 | 10.29 |
| 2020-12-02 | 10.69 | 10.32 | 10.32 | 10.65 | 17200.0 | 10.52 |
| 2020-12-01 | 10.59 | 10.24 | 10.41 | 10.4 | 30300.0 | 10.28 |
| 2020-11-30 | 10.74 | 10.15 | 10.64 | 10.17 | 27700.0 | 10.05 |
| 2020-11-27 | 10.75 | 10.41 | 10.67 | 10.75 | 16600.0 | 10.62 |
| 2020-11-25 | 11.0 | 10.69 | 11.0 | 10.85 | 32100.0 | 10.72 |
| 2020-11-24 | 11.06 | 10.47 | 10.47 | 11.02 | 40500.0 | 10.89 |
| 2020-11-23 | 10.54 | 10.3 | 10.35 | 10.47 | 37900.0 | 10.35 |
| 2020-11-20 | 10.63 | 10.24 | 10.33 | 10.3 | 34200.0 | 10.18 |
| 2020-11-19 | 10.62 | 10.34 | 10.62 | 10.43 | 27100.0 | 10.31 |
| 2020-11-18 | 10.9 | 10.41 | 10.75 | 10.5 | 36100.0 | 10.38 |
| 2020-11-17 | 10.73 | 10.48 | 10.51 | 10.66 | 17200.0 | 10.53 |
| 2020-11-16 | 10.96 | 10.44 | 10.48 | 10.7 | 68900.0 | 10.57 |
| 2020-11-13 | 10.53 | 10.22 | 10.25 | 10.42 | 22800.0 | 10.3 |
| 2020-11-12 | 10.41 | 9.92 | 10.34 | 10.13 | 14500.0 | 10.01 |
| 2020-11-11 | 10.44 | 10.11 | 10.39 | 10.44 | 23500.0 | 10.32 |
| 2020-11-10 | 10.65 | 9.64 | 9.87 | 10.44 | 50100.0 | 10.32 |
| 2020-11-09 | 10.36 | 9.4 | 9.4 | 9.75 | 85200.0 | 9.63 |
| 2020-11-06 | 9.72 | 9.26 | 9.7 | 9.27 | 31500.0 | 9.16 |
| 2020-11-05 | 9.92 | 9.45 | 9.49 | 9.73 | 34200.0 | 9.62 |
| 2020-11-04 | 9.65 | 9.26 | 9.41 | 9.64 | 27700.0 | 9.39 |
| 2020-11-03 | 9.55 | 9.16 | 9.25 | 9.5 | 64300.0 | 9.25 |
| 2020-11-02 | 9.25 | 9.07 | 9.16 | 9.17 | 28400.0 | 8.93 |
| 2020-10-30 | 9.35 | 9.07 | 9.31 | 9.09 | 40900.0 | 8.85 |
| 2020-10-29 | 9.47 | 9.21 | 9.44 | 9.41 | 21500.0 | 9.16 |
| 2020-10-28 | 9.74 | 9.43 | 9.56 | 9.5 | 40400.0 | 9.25 |
| 2020-10-27 | 9.76 | 9.56 | 9.64 | 9.72 | 32600.0 | 9.47 |
| 2020-10-26 | 9.81 | 9.6 | 9.73 | 9.68 | 52200.0 | 9.43 |
| 2020-10-23 | 9.81 | 9.14 | 9.15 | 9.81 | 58000.0 | 9.55 |
| 2020-10-22 | 9.11 | 8.62 | 8.73 | 9.07 | 47400.0 | 8.83 |
| 2020-10-21 | 8.73 | 8.46 | 8.58 | 8.72 | 14400.0 | 8.49 |
| 2020-10-20 | 8.54 | 8.41 | 8.54 | 8.52 | 9700.0 | 8.3 |
| 2020-10-19 | 8.83 | 8.44 | 8.83 | 8.51 | 20700.0 | 8.29 |
| 2020-10-16 | 8.76 | 8.5 | 8.5 | 8.76 | 31100.0 | 8.53 |
| 2020-10-15 | 8.35 | 8.06 | 8.09 | 8.34 | 14700.0 | 8.12 |
| 2020-10-14 | 8.14 | 8.0 | 8.14 | 8.1 | 18100.0 | 7.89 |
| 2020-10-13 | 8.24 | 8.05 | 8.21 | 8.08 | 18400.0 | 7.87 |
| 2020-10-12 | 8.42 | 8.23 | 8.36 | 8.27 | 19300.0 | 8.05 |
| 2020-10-09 | 8.56 | 8.21 | 8.56 | 8.37 | 14900.0 | 8.15 |
| 2020-10-08 | 8.54 | 8.31 | 8.54 | 8.46 | 15800.0 | 8.24 |
| 2020-10-07 | 8.46 | 8.23 | 8.32 | 8.44 | 30200.0 | 8.22 |
| 2020-10-06 | 8.78 | 8.16 | 8.6 | 8.19 | 44900.0 | 7.98 |
| 2020-10-05 | 8.6 | 8.1 | 8.17 | 8.55 | 38200.0 | 8.33 |
| 2020-10-02 | 8.13 | 7.83 | 7.85 | 8.05 | 20700.0 | 7.84 |
| 2020-10-01 | 8.01 | 7.82 | 8.0 | 7.94 | 27400.0 | 7.73 |
| 2020-09-30 | 8.15 | 7.88 | 8.05 | 8.0 | 17800.0 | 7.79 |
| 2020-09-29 | 8.24 | 7.88 | 8.23 | 8.02 | 25500.0 | 7.81 |
| 2020-09-28 | 8.28 | 7.93 | 7.94 | 8.22 | 31400.0 | 8.0 |
| 2020-09-25 | 7.98 | 7.85 | 7.87 | 7.92 | 22800.0 | 7.71 |
| 2020-09-24 | 8.03 | 7.73 | 7.89 | 7.86 | 37800.0 | 7.65 |
| 2020-09-23 | 8.03 | 7.8 | 7.92 | 7.86 | 53800.0 | 7.65 |
| 2020-09-22 | 8.22 | 7.89 | 8.16 | 7.9 | 31200.0 | 7.69 |
| 2020-09-21 | 8.22 | 8.08 | 8.08 | 8.17 | 67800.0 | 7.96 |
| 2020-09-18 | 8.34 | 8.13 | 8.24 | 8.2 | 69500.0 | 7.99 |
| 2020-09-17 | 8.22 | 8.1 | 8.12 | 8.19 | 20200.0 | 7.98 |
| 2020-09-16 | 8.15 | 8.05 | 8.12 | 8.11 | 20200.0 | 7.9 |
| 2020-09-15 | 8.27 | 8.03 | 8.26 | 8.05 | 25500.0 | 7.84 |
| 2020-09-14 | 8.24 | 8.08 | 8.08 | 8.22 | 20600.0 | 8.0 |
| 2020-09-11 | 8.25 | 8.06 | 8.21 | 8.07 | 21800.0 | 7.86 |
| 2020-09-10 | 8.23 | 8.15 | 8.16 | 8.21 | 21100.0 | 8.0 |
| 2020-09-09 | 8.17 | 8.05 | 8.09 | 8.15 | 24700.0 | 7.94 |
| 2020-09-08 | 8.24 | 8.02 | 8.06 | 8.08 | 26000.0 | 7.87 |
| 2020-09-04 | 8.25 | 8.07 | 8.16 | 8.15 | 24500.0 | 7.94 |
| 2020-09-03 | 8.16 | 8.01 | 8.06 | 8.08 | 31900.0 | 7.87 |
| 2020-09-02 | 8.28 | 8.05 | 8.09 | 8.06 | 24300.0 | 7.85 |
| 2020-09-01 | 8.22 | 8.05 | 8.1 | 8.09 | 33600.0 | 7.88 |
| 2020-08-31 | 8.24 | 8.07 | 8.11 | 8.15 | 40300.0 | 7.94 |
| 2020-08-28 | 8.17 | 8.06 | 8.11 | 8.15 | 36600.0 | 7.94 |
| 2020-08-27 | 8.24 | 8.09 | 8.15 | 8.09 | 23000.0 | 7.88 |
| 2020-08-26 | 8.15 | 8.06 | 8.09 | 8.08 | 33600.0 | 7.87 |
| 2020-08-25 | 8.26 | 8.08 | 8.26 | 8.11 | 23300.0 | 7.9 |
| 2020-08-24 | 8.48 | 8.1 | 8.1 | 8.25 | 37300.0 | 8.03 |
| 2020-08-21 | 8.46 | 8.08 | 8.22 | 8.09 | 41800.0 | 7.88 |
| 2020-08-20 | 8.32 | 8.17 | 8.28 | 8.19 | 41600.0 | 7.98 |
| 2020-08-19 | 8.54 | 8.22 | 8.22 | 8.34 | 20800.0 | 8.12 |
| 2020-08-18 | 8.6 | 8.23 | 8.6 | 8.26 | 26100.0 | 8.04 |
| 2020-08-17 | 8.71 | 8.5 | 8.65 | 8.64 | 18600.0 | 8.41 |
| 2020-08-14 | 8.75 | 8.54 | 8.54 | 8.65 | 10400.0 | 8.42 |
| 2020-08-13 | 8.81 | 8.6 | 8.81 | 8.62 | 23600.0 | 8.39 |
| 2020-08-12 | 9.01 | 8.76 | 8.99 | 8.87 | 23300.0 | 8.64 |
| 2020-08-11 | 9.1 | 8.8 | 8.85 | 8.86 | 62900.0 | 8.63 |
| 2020-08-10 | 8.92 | 8.63 | 8.63 | 8.73 | 44000.0 | 8.5 |
| 2020-08-07 | 8.65 | 8.2 | 8.21 | 8.63 | 28300.0 | 8.4 |
| 2020-08-06 | 8.36 | 8.1 | 8.36 | 8.22 | 32800.0 | 8.0 |
| 2020-08-05 | 8.39 | 8.15 | 8.23 | 8.39 | 40600.0 | 8.03 |
| 2020-08-04 | 8.21 | 8.06 | 8.18 | 8.21 | 31900.0 | 7.86 |
| 2020-08-03 | 8.17 | 8.05 | 8.07 | 8.14 | 54600.0 | 7.79 |
| 2020-07-31 | 8.09 | 7.87 | 8.01 | 8.05 | 73800.0 | 7.71 |
| 2020-07-30 | 8.31 | 8.0 | 8.22 | 8.04 | 78000.0 | 7.7 |
| 2020-07-29 | 8.56 | 8.22 | 8.32 | 8.37 | 33300.0 | 8.01 |
| 2020-07-28 | 8.7 | 8.24 | 8.6 | 8.24 | 31400.0 | 7.89 |
| 2020-07-27 | 8.84 | 8.54 | 8.84 | 8.56 | 17400.0 | 8.2 |
| 2020-07-24 | 9.0 | 8.82 | 8.97 | 8.87 | 17500.0 | 8.49 |
| 2020-07-23 | 9.0 | 8.8 | 8.8 | 8.96 | 13100.0 | 8.58 |
| 2020-07-22 | 8.99 | 8.82 | 8.9 | 8.86 | 50900.0 | 8.48 |
| 2020-07-21 | 9.04 | 8.68 | 8.68 | 9.02 | 20800.0 | 8.64 |
| 2020-07-20 | 8.79 | 8.53 | 8.77 | 8.68 | 25600.0 | 8.31 |
| 2020-07-17 | 8.92 | 8.78 | 8.79 | 8.8 | 35800.0 | 8.43 |
| 2020-07-16 | 8.99 | 8.76 | 8.92 | 8.83 | 24500.0 | 8.46 |
| 2020-07-15 | 9.18 | 8.73 | 9.0 | 8.99 | 68400.0 | 8.61 |
| 2020-07-14 | 8.92 | 8.59 | 8.75 | 8.76 | 22500.0 | 8.39 |
| 2020-07-13 | 8.91 | 8.5 | 8.67 | 8.71 | 38700.0 | 8.34 |
| 2020-07-10 | 8.61 | 8.33 | 8.52 | 8.58 | 40000.0 | 8.22 |
| 2020-07-09 | 8.99 | 8.38 | 8.58 | 8.44 | 87400.0 | 8.08 |
| 2020-07-08 | 8.66 | 8.19 | 8.41 | 8.66 | 63600.0 | 8.29 |
| 2020-07-07 | 8.66 | 8.36 | 8.65 | 8.37 | 30800.0 | 8.01 |
| 2020-07-06 | 9.0 | 8.57 | 8.88 | 8.69 | 39700.0 | 8.32 |
| 2020-07-02 | 9.16 | 8.65 | 9.12 | 8.7 | 35900.0 | 8.33 |
| 2020-07-01 | 9.26 | 8.85 | 9.26 | 8.85 | 22300.0 | 8.47 |
| 2020-06-30 | 9.44 | 9.09 | 9.09 | 9.28 | 31400.0 | 8.89 |
| 2020-06-29 | 9.21 | 8.85 | 8.92 | 9.15 | 55900.0 | 8.76 |
| 2020-06-26 | 9.04 | 8.67 | 9.04 | 8.8 | 115700.0 | 8.43 |
| 2020-06-25 | 9.24 | 8.72 | 8.72 | 9.18 | 71700.0 | 8.79 |
| 2020-06-24 | 8.91 | 8.71 | 8.85 | 8.75 | 60800.0 | 8.38 |
| 2020-06-23 | 9.1 | 8.87 | 9.06 | 8.92 | 25700.0 | 8.54 |
| 2020-06-22 | 9.06 | 8.77 | 8.86 | 8.95 | 27000.0 | 8.57 |
| 2020-06-19 | 9.15 | 8.75 | 9.15 | 8.99 | 94200.0 | 8.61 |
| 2020-06-18 | 9.3 | 8.99 | 9.0 | 9.02 | 41900.0 | 8.64 |
| 2020-06-17 | 9.76 | 9.03 | 9.76 | 9.03 | 37200.0 | 8.65 |
| 2020-06-16 | 9.81 | 9.46 | 9.64 | 9.75 | 83000.0 | 9.34 |
| 2020-06-15 | 9.47 | 8.91 | 8.94 | 9.32 | 48800.0 | 8.92 |
| 2020-06-12 | 9.35 | 8.84 | 9.35 | 9.12 | 78200.0 | 8.73 |
| 2020-06-11 | 9.37 | 8.77 | 9.3 | 8.94 | 85200.0 | 8.56 |
| 2020-06-10 | 9.92 | 9.59 | 9.92 | 9.59 | 65000.0 | 9.18 |
| 2020-06-09 | 10.17 | 9.74 | 9.94 | 9.99 | 38700.0 | 9.57 |
| 2020-06-08 | 10.35 | 10.1 | 10.35 | 10.19 | 86000.0 | 9.76 |
| 2020-06-05 | 10.46 | 9.94 | 10.18 | 10.3 | 75300.0 | 9.86 |
| 2020-06-04 | 10.02 | 9.66 | 9.81 | 9.74 | 56600.0 | 9.33 |
| 2020-06-03 | 10.14 | 9.72 | 9.72 | 9.93 | 46800.0 | 9.51 |
| 2020-06-02 | 9.69 | 9.2 | 9.41 | 9.51 | 52300.0 | 9.11 |
| 2020-06-01 | 9.61 | 9.26 | 9.61 | 9.28 | 48200.0 | 8.89 |
| 2020-05-29 | 9.78 | 9.37 | 9.48 | 9.59 | 53700.0 | 9.18 |
| 2020-05-28 | 10.15 | 9.66 | 10.15 | 9.67 | 53300.0 | 9.26 |
| 2020-05-27 | 10.15 | 9.57 | 9.8 | 10.12 | 93300.0 | 9.69 |
| 2020-05-26 | 9.76 | 9.49 | 9.74 | 9.6 | 87200.0 | 9.19 |
| 2020-05-22 | 9.68 | 9.02 | 9.68 | 9.33 | 79900.0 | 8.93 |
| 2020-05-21 | 9.68 | 9.41 | 9.41 | 9.59 | 81000.0 | 9.18 |
| 2020-05-20 | 9.64 | 9.34 | 9.38 | 9.5 | 72600.0 | 9.1 |
| 2020-05-19 | 9.61 | 9.12 | 9.6 | 9.16 | 61000.0 | 8.77 |
| 2020-05-18 | 9.74 | 9.07 | 9.07 | 9.74 | 61700.0 | 9.33 |
| 2020-05-15 | 8.83 | 8.58 | 8.7 | 8.82 | 27000.0 | 8.45 |
| 2020-05-14 | 8.82 | 8.34 | 8.56 | 8.72 | 62900.0 | 8.35 |
| 2020-05-13 | 8.89 | 8.54 | 8.81 | 8.74 | 99000.0 | 8.37 |
| 2020-05-12 | 9.3 | 8.83 | 9.3 | 8.84 | 63300.0 | 8.47 |
| 2020-05-11 | 9.66 | 9.27 | 9.53 | 9.3 | 100800.0 | 8.91 |
| 2020-05-08 | 9.75 | 9.47 | 9.47 | 9.64 | 77900.0 | 9.23 |
| 2020-05-07 | 9.54 | 9.14 | 9.27 | 9.23 | 77300.0 | 8.84 |
| 2020-05-06 | 9.7 | 9.25 | 9.68 | 9.26 | 87600.0 | 8.73 |
| 2020-05-05 | 10.49 | 9.66 | 10.01 | 9.67 | 87900.0 | 9.12 |
| 2020-05-04 | 10.02 | 9.68 | 9.76 | 9.89 | 85100.0 | 9.33 |
| 2020-05-01 | 10.11 | 9.76 | 9.93 | 9.9 | 110500.0 | 9.34 |
| 2020-04-30 | 10.45 | 9.91 | 10.44 | 10.12 | 102800.0 | 9.54 |
| 2020-04-29 | 11.03 | 10.26 | 10.44 | 10.76 | 81900.0 | 10.15 |
| 2020-04-28 | 10.38 | 9.84 | 10.15 | 10.16 | 89800.0 | 9.58 |
| 2020-04-27 | 10.27 | 9.43 | 9.44 | 10.05 | 93800.0 | 9.48 |
| 2020-04-24 | 9.58 | 9.34 | 9.41 | 9.39 | 37900.0 | 8.86 |
| 2020-04-23 | 9.78 | 9.36 | 9.55 | 9.43 | 57900.0 | 8.89 |
| 2020-04-22 | 9.78 | 9.48 | 9.71 | 9.56 | 64200.0 | 9.02 |
| 2020-04-21 | 9.84 | 9.24 | 9.31 | 9.58 | 77400.0 | 9.03 |
| 2020-04-20 | 10.14 | 9.4 | 9.95 | 9.51 | 62000.0 | 8.97 |
| 2020-04-17 | 10.25 | 9.47 | 9.47 | 9.96 | 87000.0 | 9.39 |
| 2020-04-16 | 9.6 | 9.05 | 9.54 | 9.31 | 85500.0 | 8.78 |
| 2020-04-15 | 10.27 | 9.45 | 10.26 | 9.54 | 118100.0 | 9.0 |
| 2020-04-14 | 11.7 | 10.52 | 11.7 | 10.54 | 85500.0 | 9.94 |
| 2020-04-13 | 11.53 | 10.26 | 10.99 | 11.13 | 250200.0 | 10.5 |
| 2020-04-09 | 10.8 | 10.25 | 10.25 | 10.8 | 56600.0 | 10.19 |
| 2020-04-08 | 10.44 | 9.83 | 9.83 | 10.14 | 52200.0 | 9.56 |
| 2020-04-07 | 10.5 | 9.72 | 10.2 | 9.75 | 44300.0 | 9.2 |
| 2020-04-06 | 10.34 | 10.0 | 10.25 | 10.11 | 60200.0 | 9.53 |
| 2020-04-03 | 10.17 | 9.81 | 9.89 | 9.86 | 54800.0 | 9.3 |
| 2020-04-02 | 10.28 | 9.78 | 9.88 | 9.93 | 58400.0 | 9.37 |
| 2020-04-01 | 10.45 | 9.87 | 10.45 | 9.88 | 61100.0 | 9.32 |
| 2020-03-31 | 10.65 | 9.98 | 10.24 | 10.65 | 102500.0 | 10.04 |
| 2020-03-30 | 10.4 | 10.0 | 10.19 | 10.32 | 29400.0 | 9.73 |
| 2020-03-27 | 10.68 | 9.96 | 10.47 | 10.02 | 56700.0 | 9.45 |
| 2020-03-26 | 11.07 | 10.26 | 10.87 | 10.95 | 85900.0 | 10.33 |
| 2020-03-25 | 10.52 | 10.0 | 10.18 | 10.24 | 58500.0 | 9.66 |
| 2020-03-24 | 10.59 | 9.96 | 10.04 | 10.25 | 61700.0 | 9.67 |
| 2020-03-23 | 10.21 | 9.35 | 9.96 | 9.63 | 73900.0 | 9.08 |
| 2020-03-20 | 10.72 | 9.93 | 10.43 | 10.02 | 124000.0 | 9.45 |
| 2020-03-19 | 10.57 | 8.92 | 9.35 | 10.4 | 101400.0 | 9.81 |
| 2020-03-18 | 10.47 | 9.4 | 9.7 | 9.41 | 110000.0 | 8.87 |
| 2020-03-17 | 9.93 | 8.69 | 8.69 | 9.81 | 82900.0 | 9.25 |
| 2020-03-16 | 9.31 | 8.51 | 8.51 | 8.54 | 60500.0 | 8.05 |
| 2020-03-13 | 10.1 | 9.23 | 9.5 | 10.1 | 77400.0 | 9.53 |
| 2020-03-12 | 10.14 | 9.12 | 10.1 | 9.15 | 69300.0 | 8.63 |
| 2020-03-11 | 10.64 | 10.23 | 10.5 | 10.26 | 63800.0 | 9.68 |
| 2020-03-10 | 10.88 | 10.42 | 10.7 | 10.61 | 70600.0 | 10.01 |
| 2020-03-09 | 11.39 | 10.28 | 11.35 | 10.52 | 60700.0 | 9.92 |
| 2020-03-06 | 11.67 | 11.14 | 11.46 | 11.32 | 46200.0 | 10.68 |
| 2020-03-05 | 11.97 | 11.44 | 11.97 | 11.62 | 38300.0 | 10.96 |
| 2020-03-04 | 11.95 | 11.35 | 11.67 | 11.95 | 33100.0 | 11.27 |
| 2020-03-03 | 12.02 | 11.4 | 12.02 | 11.51 | 54600.0 | 10.86 |
| 2020-03-02 | 12.09 | 11.54 | 11.58 | 12.06 | 63600.0 | 11.37 |
| 2020-02-28 | 11.57 | 11.05 | 11.16 | 11.34 | 64600.0 | 10.69 |
| 2020-02-27 | 12.38 | 11.11 | 12.11 | 11.56 | 69100.0 | 10.9 |
| 2020-02-26 | 12.57 | 12.14 | 12.52 | 12.15 | 21300.0 | 11.46 |
| 2020-02-25 | 12.76 | 12.35 | 12.65 | 12.43 | 22800.0 | 11.72 |
| 2020-02-24 | 12.79 | 12.49 | 12.49 | 12.72 | 24700.0 | 12.0 |
| 2020-02-21 | 12.99 | 12.76 | 12.99 | 12.78 | 28800.0 | 12.05 |
| 2020-02-20 | 12.96 | 12.83 | 12.92 | 12.87 | 12700.0 | 12.14 |
| 2020-02-19 | 13.14 | 12.87 | 12.99 | 12.9 | 14100.0 | 12.17 |
| 2020-02-18 | 13.08 | 12.96 | 13.02 | 12.99 | 8500.0 | 12.25 |