| 名前 | Bank of Commerce Holdings (CA) Common Stock |
| ティッカー | BOCH |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.62 | 10.33 | 10.62 | 10.35 | 33300.0 | 10.35 |
| 2021-02-12 | 10.61 | 10.33 | 10.33 | 10.61 | 32200.0 | 10.61 |
| 2021-02-11 | 10.6 | 10.22 | 10.46 | 10.4 | 24700.0 | 10.4 |
| 2021-02-10 | 10.6 | 10.44 | 10.59 | 10.48 | 22400.0 | 10.48 |
| 2021-02-09 | 10.72 | 10.55 | 10.59 | 10.59 | 22900.0 | 10.59 |
| 2021-02-08 | 10.71 | 10.32 | 10.32 | 10.7 | 37600.0 | 10.7 |
| 2021-02-05 | 10.56 | 10.26 | 10.44 | 10.54 | 25200.0 | 10.54 |
| 2021-02-04 | 10.51 | 9.99 | 10.12 | 10.51 | 19500.0 | 10.51 |
| 2021-02-03 | 10.19 | 9.9 | 10.13 | 10.18 | 27100.0 | 10.18 |
| 2021-02-02 | 10.2 | 10.06 | 10.19 | 10.2 | 25400.0 | 10.2 |
| 2021-02-01 | 10.15 | 9.91 | 10.15 | 10.02 | 30800.0 | 10.02 |
| 2021-01-29 | 10.44 | 9.99 | 10.44 | 10.13 | 35300.0 | 10.13 |
| 2021-01-28 | 10.4 | 10.11 | 10.38 | 10.33 | 25800.0 | 10.33 |
| 2021-01-27 | 10.34 | 9.98 | 10.3 | 10.21 | 58800.0 | 10.21 |
| 2021-01-26 | 10.64 | 10.31 | 10.6 | 10.55 | 39900.0 | 10.55 |
| 2021-01-25 | 10.65 | 9.95 | 10.2 | 10.48 | 46400.0 | 10.48 |
| 2021-01-22 | 10.29 | 9.77 | 9.84 | 10.25 | 42700.0 | 10.25 |
| 2021-01-21 | 10.15 | 9.75 | 10.11 | 10.05 | 33300.0 | 10.05 |
| 2021-01-20 | 10.25 | 9.97 | 10.25 | 10.04 | 16500.0 | 10.04 |
| 2021-01-19 | 10.45 | 10.18 | 10.32 | 10.27 | 33300.0 | 10.27 |
| 2021-01-15 | 10.43 | 10.3 | 10.34 | 10.3 | 25600.0 | 10.3 |
| 2021-01-14 | 10.75 | 10.5 | 10.61 | 10.53 | 43000.0 | 10.53 |
| 2021-01-13 | 10.74 | 10.56 | 10.74 | 10.61 | 45900.0 | 10.61 |
| 2021-01-12 | 10.82 | 10.61 | 10.72 | 10.74 | 19400.0 | 10.74 |
| 2021-01-11 | 10.87 | 10.56 | 10.8 | 10.7 | 57300.0 | 10.7 |
| 2021-01-08 | 11.0 | 10.78 | 10.99 | 10.93 | 78800.0 | 10.93 |
| 2021-01-07 | 10.87 | 10.06 | 10.46 | 10.85 | 98300.0 | 10.85 |
| 2021-01-06 | 10.79 | 9.88 | 10.0 | 10.41 | 58600.0 | 10.41 |
| 2021-01-05 | 9.87 | 9.55 | 9.77 | 9.83 | 34300.0 | 9.83 |
| 2021-01-04 | 9.89 | 9.5 | 9.89 | 9.56 | 61100.0 | 9.56 |
| 2020-12-31 | 9.98 | 9.74 | 9.82 | 9.9 | 41300.0 | 9.9 |
| 2020-12-30 | 10.04 | 9.8 | 9.89 | 9.85 | 21400.0 | 9.85 |
| 2020-12-29 | 9.86 | 9.75 | 9.86 | 9.81 | 19400.0 | 9.81 |
| 2020-12-28 | 9.98 | 9.8 | 9.88 | 9.89 | 31400.0 | 9.89 |
| 2020-12-24 | 10.1 | 9.76 | 10.1 | 9.85 | 13600.0 | 9.79 |
| 2020-12-23 | 10.08 | 9.88 | 9.98 | 10.07 | 10500.0 | 10.01 |
| 2020-12-22 | 9.95 | 9.83 | 9.95 | 9.88 | 73100.0 | 9.82 |
| 2020-12-21 | 10.23 | 9.44 | 10.19 | 9.96 | 33800.0 | 9.9 |
| 2020-12-18 | 10.34 | 10.18 | 10.23 | 10.28 | 86200.0 | 10.22 |
| 2020-12-17 | 10.16 | 10.0 | 10.15 | 10.15 | 63300.0 | 10.09 |
| 2020-12-16 | 10.26 | 10.04 | 10.2 | 10.06 | 13500.0 | 10.0 |
| 2020-12-15 | 10.28 | 9.96 | 10.08 | 10.11 | 33600.0 | 10.05 |
| 2020-12-14 | 10.16 | 9.84 | 10.08 | 9.85 | 19400.0 | 9.79 |
| 2020-12-11 | 9.99 | 9.83 | 9.87 | 9.98 | 7500.0 | 9.92 |
| 2020-12-10 | 10.2 | 9.96 | 10.2 | 10.02 | 18300.0 | 9.96 |
| 2020-12-09 | 10.36 | 9.94 | 10.23 | 10.19 | 37500.0 | 10.13 |
| 2020-12-08 | 10.13 | 9.54 | 9.54 | 10.09 | 48300.0 | 10.03 |
| 2020-12-07 | 9.86 | 9.51 | 9.78 | 9.78 | 24500.0 | 9.72 |
| 2020-12-04 | 10.0 | 9.64 | 9.64 | 9.96 | 14400.0 | 9.9 |
| 2020-12-03 | 9.7 | 9.53 | 9.57 | 9.64 | 9300.0 | 9.58 |
| 2020-12-02 | 9.75 | 9.5 | 9.58 | 9.63 | 16600.0 | 9.57 |
| 2020-12-01 | 9.65 | 9.39 | 9.6 | 9.52 | 33700.0 | 9.46 |
| 2020-11-30 | 9.52 | 9.39 | 9.5 | 9.41 | 39200.0 | 9.35 |
| 2020-11-27 | 9.7 | 9.33 | 9.7 | 9.55 | 11600.0 | 9.49 |
| 2020-11-25 | 9.67 | 9.44 | 9.54 | 9.59 | 15300.0 | 9.53 |
| 2020-11-24 | 9.81 | 9.02 | 9.11 | 9.7 | 72800.0 | 9.64 |
| 2020-11-23 | 9.19 | 9.08 | 9.13 | 9.13 | 20700.0 | 9.07 |
| 2020-11-20 | 9.14 | 9.0 | 9.09 | 9.13 | 20300.0 | 9.07 |
| 2020-11-19 | 9.26 | 9.13 | 9.2 | 9.23 | 16700.0 | 9.17 |
| 2020-11-18 | 9.41 | 9.14 | 9.35 | 9.14 | 20900.0 | 9.08 |
| 2020-11-17 | 9.33 | 9.19 | 9.3 | 9.23 | 70300.0 | 9.17 |
| 2020-11-16 | 9.46 | 8.95 | 9.46 | 9.36 | 38000.0 | 9.3 |
| 2020-11-13 | 9.3 | 8.59 | 8.83 | 9.18 | 19300.0 | 9.12 |
| 2020-11-12 | 8.94 | 8.46 | 8.94 | 8.74 | 24200.0 | 8.69 |
| 2020-11-11 | 9.49 | 9.02 | 9.49 | 9.09 | 19200.0 | 9.03 |
| 2020-11-10 | 9.48 | 8.65 | 8.85 | 9.43 | 41300.0 | 9.37 |
| 2020-11-09 | 9.25 | 7.93 | 7.93 | 8.76 | 72300.0 | 8.71 |
| 2020-11-06 | 8.03 | 7.65 | 8.03 | 7.67 | 13000.0 | 7.62 |
| 2020-11-05 | 8.08 | 7.55 | 7.67 | 7.99 | 25700.0 | 7.94 |
| 2020-11-04 | 8.73 | 7.56 | 8.71 | 7.76 | 90200.0 | 7.71 |
| 2020-11-03 | 9.03 | 8.3 | 8.3 | 8.94 | 32800.0 | 8.89 |
| 2020-11-02 | 8.23 | 7.99 | 8.15 | 8.11 | 18000.0 | 8.06 |
| 2020-10-30 | 8.07 | 7.78 | 7.83 | 8.01 | 34500.0 | 7.96 |
| 2020-10-29 | 7.94 | 7.6 | 7.61 | 7.91 | 19700.0 | 7.86 |
| 2020-10-28 | 7.84 | 7.5 | 7.76 | 7.65 | 83800.0 | 7.6 |
| 2020-10-27 | 8.15 | 7.87 | 8.15 | 7.96 | 31700.0 | 7.91 |
| 2020-10-26 | 8.37 | 8.07 | 8.37 | 8.21 | 33700.0 | 8.16 |
| 2020-10-23 | 8.4 | 8.25 | 8.33 | 8.38 | 21500.0 | 8.33 |
| 2020-10-22 | 8.35 | 7.6 | 7.88 | 8.24 | 23000.0 | 8.19 |
| 2020-10-21 | 8.14 | 7.83 | 7.83 | 8.08 | 34200.0 | 8.03 |
| 2020-10-20 | 8.03 | 7.68 | 7.71 | 7.84 | 35100.0 | 7.79 |
| 2020-10-19 | 8.1 | 7.6 | 8.1 | 7.6 | 25600.0 | 7.55 |
| 2020-10-16 | 8.14 | 7.66 | 8.0 | 8.13 | 34400.0 | 8.08 |
| 2020-10-15 | 8.0 | 7.59 | 7.6 | 7.99 | 19100.0 | 7.94 |
| 2020-10-14 | 7.68 | 7.6 | 7.68 | 7.6 | 16700.0 | 7.55 |
| 2020-10-13 | 7.65 | 7.54 | 7.58 | 7.61 | 16500.0 | 7.56 |
| 2020-10-12 | 7.7 | 7.41 | 7.45 | 7.64 | 19300.0 | 7.59 |
| 2020-10-09 | 7.74 | 7.35 | 7.69 | 7.4 | 14900.0 | 7.35 |
| 2020-10-08 | 7.65 | 7.3 | 7.46 | 7.59 | 22100.0 | 7.54 |
| 2020-10-07 | 7.47 | 7.13 | 7.13 | 7.46 | 20300.0 | 7.41 |
| 2020-10-06 | 7.29 | 7.04 | 7.26 | 7.12 | 57100.0 | 7.08 |
| 2020-10-05 | 7.48 | 7.0 | 7.41 | 7.19 | 30200.0 | 7.15 |
| 2020-10-02 | 7.5 | 6.75 | 6.75 | 7.4 | 56700.0 | 7.35 |
| 2020-10-01 | 6.98 | 6.8 | 6.98 | 6.86 | 21100.0 | 6.82 |
| 2020-09-30 | 7.12 | 6.92 | 7.08 | 6.97 | 10400.0 | 6.93 |
| 2020-09-29 | 7.14 | 6.82 | 7.14 | 7.11 | 16500.0 | 7.07 |
| 2020-09-28 | 7.16 | 6.73 | 6.73 | 7.1 | 68800.0 | 7.06 |
| 2020-09-25 | 6.98 | 6.72 | 6.79 | 6.77 | 45400.0 | 6.68 |
| 2020-09-24 | 6.94 | 6.52 | 6.53 | 6.88 | 25600.0 | 6.79 |
| 2020-09-23 | 6.8 | 6.61 | 6.7 | 6.61 | 59800.0 | 6.52 |
| 2020-09-22 | 6.88 | 6.56 | 6.88 | 6.61 | 39000.0 | 6.52 |
| 2020-09-21 | 7.11 | 6.76 | 7.11 | 6.83 | 44300.0 | 6.74 |
| 2020-09-18 | 7.13 | 6.85 | 7.05 | 7.13 | 77600.0 | 7.03 |
| 2020-09-17 | 7.14 | 7.02 | 7.02 | 7.1 | 9200.0 | 7.0 |
| 2020-09-16 | 7.21 | 6.98 | 7.03 | 7.07 | 43200.0 | 6.98 |
| 2020-09-15 | 7.11 | 6.9 | 7.1 | 7.01 | 44300.0 | 6.92 |
| 2020-09-14 | 7.3 | 6.99 | 7.29 | 7.08 | 45800.0 | 6.98 |
| 2020-09-11 | 7.27 | 7.14 | 7.27 | 7.2 | 29700.0 | 7.1 |
| 2020-09-10 | 7.29 | 7.17 | 7.21 | 7.19 | 32400.0 | 7.09 |
| 2020-09-09 | 7.49 | 7.08 | 7.49 | 7.2 | 31200.0 | 7.1 |
| 2020-09-08 | 7.56 | 7.24 | 7.56 | 7.24 | 19400.0 | 7.14 |
| 2020-09-04 | 7.65 | 7.34 | 7.56 | 7.6 | 18600.0 | 7.5 |
| 2020-09-03 | 7.65 | 7.26 | 7.55 | 7.4 | 44000.0 | 7.3 |
| 2020-09-02 | 7.55 | 7.31 | 7.38 | 7.53 | 40000.0 | 7.43 |
| 2020-09-01 | 7.47 | 7.29 | 7.31 | 7.41 | 20000.0 | 7.31 |
| 2020-08-31 | 7.54 | 7.35 | 7.54 | 7.35 | 26500.0 | 7.25 |
| 2020-08-28 | 7.65 | 7.47 | 7.5 | 7.59 | 10500.0 | 7.49 |
| 2020-08-27 | 7.61 | 7.5 | 7.56 | 7.55 | 13600.0 | 7.45 |
| 2020-08-26 | 7.65 | 6.89 | 7.65 | 7.48 | 32900.0 | 7.38 |
| 2020-08-25 | 7.83 | 7.55 | 7.75 | 7.63 | 20600.0 | 7.53 |
| 2020-08-24 | 7.75 | 7.32 | 7.43 | 7.66 | 18400.0 | 7.56 |
| 2020-08-21 | 7.52 | 7.35 | 7.52 | 7.42 | 21100.0 | 7.32 |
| 2020-08-20 | 7.59 | 7.46 | 7.49 | 7.53 | 17200.0 | 7.43 |
| 2020-08-19 | 7.84 | 7.58 | 7.61 | 7.6 | 13100.0 | 7.5 |
| 2020-08-18 | 7.9 | 7.54 | 7.9 | 7.54 | 49600.0 | 7.44 |
| 2020-08-17 | 7.94 | 7.86 | 7.93 | 7.9 | 14500.0 | 7.79 |
| 2020-08-14 | 8.03 | 7.9 | 7.9 | 7.96 | 10200.0 | 7.85 |
| 2020-08-13 | 8.06 | 7.9 | 8.05 | 7.92 | 6400.0 | 7.81 |
| 2020-08-12 | 8.09 | 7.86 | 8.01 | 8.07 | 27300.0 | 7.96 |
| 2020-08-11 | 8.1 | 7.98 | 8.1 | 7.98 | 47900.0 | 7.87 |
| 2020-08-10 | 8.15 | 7.95 | 7.95 | 8.05 | 80900.0 | 7.94 |
| 2020-08-07 | 7.99 | 7.71 | 7.71 | 7.98 | 17900.0 | 7.87 |
| 2020-08-06 | 7.84 | 7.57 | 7.81 | 7.65 | 33800.0 | 7.55 |
| 2020-08-05 | 7.79 | 7.53 | 7.53 | 7.79 | 27000.0 | 7.69 |
| 2020-08-04 | 7.59 | 7.46 | 7.55 | 7.54 | 13100.0 | 7.44 |
| 2020-08-03 | 7.63 | 7.52 | 7.62 | 7.57 | 24400.0 | 7.47 |
| 2020-07-31 | 7.73 | 7.51 | 7.61 | 7.55 | 29300.0 | 7.45 |
| 2020-07-30 | 7.85 | 7.66 | 7.74 | 7.68 | 69600.0 | 7.58 |
| 2020-07-29 | 7.96 | 7.69 | 7.73 | 7.9 | 17700.0 | 7.79 |
| 2020-07-28 | 7.97 | 7.73 | 7.91 | 7.74 | 18000.0 | 7.64 |
| 2020-07-27 | 7.85 | 7.68 | 7.85 | 7.74 | 21800.0 | 7.64 |
| 2020-07-24 | 7.93 | 7.79 | 7.85 | 7.85 | 28600.0 | 7.74 |
| 2020-07-23 | 7.99 | 7.39 | 7.39 | 7.82 | 25700.0 | 7.71 |
| 2020-07-22 | 7.75 | 7.42 | 7.75 | 7.47 | 26000.0 | 7.37 |
| 2020-07-21 | 7.99 | 7.61 | 7.74 | 7.87 | 19700.0 | 7.76 |
| 2020-07-20 | 7.66 | 7.45 | 7.51 | 7.66 | 25900.0 | 7.56 |
| 2020-07-17 | 7.62 | 7.0 | 7.11 | 7.51 | 64600.0 | 7.41 |
| 2020-07-16 | 7.34 | 6.94 | 7.34 | 7.09 | 21800.0 | 6.99 |
| 2020-07-15 | 7.46 | 6.87 | 6.87 | 7.3 | 58000.0 | 7.2 |
| 2020-07-14 | 6.86 | 6.63 | 6.81 | 6.75 | 19100.0 | 6.66 |
| 2020-07-13 | 7.03 | 6.77 | 6.93 | 6.78 | 30100.0 | 6.69 |
| 2020-07-10 | 6.88 | 6.55 | 6.61 | 6.86 | 15800.0 | 6.77 |
| 2020-07-09 | 7.07 | 6.39 | 6.8 | 6.58 | 52200.0 | 6.49 |
| 2020-07-08 | 6.87 | 6.56 | 6.78 | 6.8 | 37500.0 | 6.71 |
| 2020-07-07 | 7.03 | 6.84 | 7.03 | 6.84 | 30500.0 | 6.75 |
| 2020-07-06 | 7.28 | 7.17 | 7.27 | 7.19 | 30500.0 | 7.09 |
| 2020-07-02 | 7.75 | 7.13 | 7.75 | 7.25 | 96300.0 | 7.15 |
| 2020-07-01 | 7.68 | 7.5 | 7.54 | 7.58 | 31400.0 | 7.48 |
| 2020-06-30 | 7.68 | 7.26 | 7.26 | 7.58 | 38400.0 | 7.48 |
| 2020-06-29 | 7.42 | 7.1 | 7.24 | 7.35 | 34900.0 | 7.25 |
| 2020-06-26 | 7.22 | 6.8 | 7.22 | 7.14 | 178000.0 | 6.99 |
| 2020-06-25 | 7.4 | 6.76 | 6.87 | 7.4 | 43600.0 | 7.25 |
| 2020-06-24 | 7.23 | 6.8 | 7.23 | 6.95 | 46600.0 | 6.81 |
| 2020-06-23 | 7.45 | 7.28 | 7.45 | 7.39 | 42000.0 | 7.24 |
| 2020-06-22 | 7.45 | 7.01 | 7.3 | 7.45 | 39000.0 | 7.3 |
| 2020-06-19 | 7.29 | 6.89 | 7.15 | 7.29 | 107700.0 | 7.14 |
| 2020-06-18 | 7.17 | 6.96 | 6.96 | 7.09 | 53000.0 | 6.95 |
| 2020-06-17 | 7.26 | 6.91 | 7.26 | 7.02 | 39000.0 | 6.88 |
| 2020-06-16 | 7.43 | 7.04 | 7.43 | 7.26 | 62700.0 | 7.11 |
| 2020-06-15 | 7.16 | 6.67 | 6.81 | 7.13 | 40300.0 | 6.98 |
| 2020-06-12 | 7.4 | 6.8 | 7.4 | 6.93 | 34300.0 | 6.79 |
| 2020-06-11 | 7.63 | 7.01 | 7.63 | 7.03 | 57800.0 | 6.89 |
| 2020-06-10 | 8.11 | 7.74 | 8.07 | 7.8 | 27500.0 | 7.64 |
| 2020-06-09 | 8.48 | 7.79 | 8.0 | 8.11 | 36900.0 | 7.95 |
| 2020-06-08 | 8.77 | 8.06 | 8.75 | 8.17 | 44000.0 | 8.0 |
| 2020-06-05 | 8.84 | 8.4 | 8.44 | 8.7 | 37600.0 | 8.52 |
| 2020-06-04 | 8.03 | 7.42 | 7.48 | 8.02 | 40500.0 | 7.86 |
| 2020-06-03 | 7.89 | 7.31 | 7.32 | 7.62 | 36800.0 | 7.47 |
| 2020-06-02 | 7.58 | 7.07 | 7.51 | 7.31 | 23400.0 | 7.16 |
| 2020-06-01 | 7.74 | 7.37 | 7.74 | 7.38 | 51100.0 | 7.23 |
| 2020-05-29 | 8.12 | 7.53 | 8.06 | 7.63 | 47900.0 | 7.47 |
| 2020-05-28 | 8.6 | 7.79 | 8.53 | 7.83 | 54800.0 | 7.67 |
| 2020-05-27 | 8.48 | 8.04 | 8.24 | 8.37 | 52100.0 | 8.2 |
| 2020-05-26 | 8.11 | 7.81 | 7.94 | 7.94 | 39100.0 | 7.78 |
| 2020-05-22 | 7.61 | 7.35 | 7.61 | 7.55 | 23600.0 | 7.4 |
| 2020-05-21 | 7.64 | 7.33 | 7.33 | 7.51 | 32200.0 | 7.36 |
| 2020-05-20 | 7.47 | 7.16 | 7.24 | 7.37 | 43200.0 | 7.22 |
| 2020-05-19 | 7.55 | 6.97 | 7.43 | 7.01 | 22200.0 | 6.87 |
| 2020-05-18 | 7.59 | 7.04 | 7.07 | 7.55 | 52500.0 | 7.4 |
| 2020-05-15 | 6.83 | 6.57 | 6.83 | 6.71 | 23800.0 | 6.57 |
| 2020-05-14 | 6.91 | 6.49 | 6.59 | 6.76 | 50000.0 | 6.62 |
| 2020-05-13 | 6.92 | 6.42 | 6.64 | 6.85 | 81600.0 | 6.71 |
| 2020-05-12 | 7.16 | 6.8 | 7.16 | 6.8 | 34300.0 | 6.66 |
| 2020-05-11 | 8.09 | 7.05 | 7.49 | 7.14 | 42700.0 | 6.99 |
| 2020-05-08 | 7.6 | 7.12 | 7.19 | 7.53 | 27700.0 | 7.38 |
| 2020-05-07 | 7.05 | 6.85 | 6.95 | 6.98 | 36300.0 | 6.84 |
| 2020-05-06 | 7.02 | 6.76 | 6.98 | 6.81 | 26300.0 | 6.67 |
| 2020-05-05 | 7.88 | 6.89 | 7.88 | 6.94 | 34400.0 | 6.8 |
| 2020-05-04 | 7.71 | 7.27 | 7.6 | 7.69 | 46300.0 | 7.53 |
| 2020-05-01 | 7.73 | 7.27 | 7.49 | 7.7 | 54100.0 | 7.54 |
| 2020-04-30 | 7.86 | 7.41 | 7.86 | 7.69 | 28100.0 | 7.53 |
| 2020-04-29 | 8.35 | 7.88 | 8.16 | 8.17 | 71900.0 | 8.0 |
| 2020-04-28 | 8.07 | 7.26 | 8.07 | 7.76 | 37200.0 | 7.6 |
| 2020-04-27 | 7.85 | 7.46 | 7.46 | 7.78 | 45600.0 | 7.62 |
| 2020-04-24 | 7.36 | 7.09 | 7.13 | 7.35 | 32600.0 | 7.2 |
| 2020-04-23 | 7.56 | 7.1 | 7.23 | 7.13 | 40300.0 | 6.98 |
| 2020-04-22 | 7.15 | 6.91 | 6.96 | 6.95 | 51000.0 | 6.81 |
| 2020-04-21 | 6.98 | 6.25 | 6.25 | 6.94 | 63100.0 | 6.8 |
| 2020-04-20 | 6.75 | 6.26 | 6.26 | 6.35 | 24100.0 | 6.22 |
| 2020-04-17 | 6.55 | 5.9 | 5.9 | 6.42 | 49900.0 | 6.29 |
| 2020-04-16 | 6.3 | 5.68 | 6.25 | 5.84 | 80100.0 | 5.72 |
| 2020-04-15 | 6.88 | 6.26 | 6.88 | 6.26 | 47400.0 | 6.13 |
| 2020-04-14 | 7.76 | 7.17 | 7.76 | 7.24 | 24500.0 | 7.09 |
| 2020-04-13 | 8.02 | 7.46 | 8.01 | 7.48 | 24800.0 | 7.33 |
| 2020-04-09 | 8.11 | 7.76 | 7.92 | 8.08 | 56300.0 | 7.92 |
| 2020-04-08 | 7.73 | 7.35 | 7.42 | 7.66 | 36900.0 | 7.5 |
| 2020-04-07 | 7.59 | 7.11 | 7.34 | 7.27 | 59200.0 | 7.12 |
| 2020-04-06 | 7.31 | 6.86 | 6.86 | 7.19 | 44200.0 | 7.04 |
| 2020-04-03 | 7.27 | 6.75 | 7.2 | 6.8 | 89900.0 | 6.66 |
| 2020-04-02 | 7.49 | 6.96 | 6.96 | 7.2 | 55800.0 | 7.05 |
| 2020-04-01 | 7.8 | 7.13 | 7.56 | 7.13 | 106500.0 | 6.98 |
| 2020-03-31 | 8.05 | 7.23 | 7.23 | 7.87 | 119700.0 | 7.71 |
| 2020-03-30 | 7.44 | 6.99 | 7.11 | 7.35 | 62600.0 | 7.2 |
| 2020-03-27 | 7.46 | 7.03 | 7.14 | 7.03 | 68000.0 | 6.84 |
| 2020-03-26 | 7.43 | 6.8 | 6.8 | 7.35 | 72700.0 | 7.15 |
| 2020-03-25 | 7.43 | 6.7 | 6.75 | 6.75 | 59100.0 | 6.57 |
| 2020-03-24 | 6.93 | 6.31 | 6.33 | 6.79 | 134800.0 | 6.6 |
| 2020-03-23 | 6.23 | 6.02 | 6.16 | 6.15 | 299000.0 | 5.98 |
| 2020-03-20 | 6.91 | 6.08 | 6.9 | 6.32 | 507500.0 | 6.15 |
| 2020-03-19 | 7.18 | 6.77 | 7.0 | 6.95 | 137600.0 | 6.76 |
| 2020-03-18 | 7.62 | 6.85 | 7.27 | 7.02 | 316300.0 | 6.83 |
| 2020-03-17 | 8.82 | 7.53 | 8.0 | 8.05 | 95100.0 | 7.83 |
| 2020-03-16 | 8.38 | 7.94 | 8.12 | 8.03 | 53000.0 | 7.81 |
| 2020-03-13 | 8.9 | 8.09 | 8.14 | 8.9 | 66300.0 | 8.66 |
| 2020-03-12 | 8.31 | 7.7 | 8.21 | 7.79 | 61100.0 | 7.58 |
| 2020-03-11 | 9.18 | 8.43 | 9.18 | 8.53 | 50300.0 | 8.3 |
| 2020-03-10 | 9.4 | 8.71 | 9.33 | 9.24 | 56100.0 | 8.99 |
| 2020-03-09 | 9.65 | 9.05 | 9.65 | 9.11 | 32900.0 | 8.86 |
| 2020-03-06 | 10.13 | 9.63 | 9.75 | 10.09 | 36300.0 | 9.81 |
| 2020-03-05 | 10.31 | 9.92 | 10.27 | 10.01 | 47200.0 | 9.74 |
| 2020-03-04 | 10.46 | 10.01 | 10.06 | 10.46 | 23400.0 | 10.17 |
| 2020-03-03 | 10.42 | 10.05 | 10.38 | 10.12 | 339500.0 | 9.84 |
| 2020-03-02 | 10.53 | 10.15 | 10.39 | 10.46 | 29700.0 | 10.17 |
| 2020-02-28 | 10.65 | 10.02 | 10.38 | 10.46 | 53700.0 | 10.17 |
| 2020-02-27 | 10.77 | 10.58 | 10.72 | 10.6 | 46700.0 | 10.31 |
| 2020-02-26 | 11.13 | 10.85 | 11.12 | 10.88 | 28900.0 | 10.58 |
| 2020-02-25 | 11.23 | 11.01 | 11.22 | 11.03 | 40100.0 | 10.73 |
| 2020-02-24 | 11.31 | 11.16 | 11.16 | 11.26 | 22300.0 | 10.95 |
| 2020-02-21 | 11.45 | 11.25 | 11.44 | 11.34 | 664000.0 | 11.03 |
| 2020-02-20 | 11.4 | 11.32 | 11.32 | 11.39 | 8900.0 | 11.08 |
| 2020-02-19 | 11.39 | 11.33 | 11.33 | 11.35 | 9100.0 | 11.04 |
| 2020-02-18 | 11.34 | 11.26 | 11.26 | 11.31 | 19100.0 | 11.0 |