| 名前 | Cedar Realty Trust Inc. Common Stock |
| ティッカー | CDR |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 13.0 | 12.45 | 12.76 | 13.0 | 52200.0 | 13.0 |
| 2021-02-12 | 12.75 | 11.99 | 11.99 | 12.61 | 64500.0 | 12.61 |
| 2021-02-11 | 12.67 | 11.71 | 12.23 | 12.02 | 99800.0 | 12.02 |
| 2021-02-10 | 12.78 | 11.88 | 12.18 | 12.11 | 94800.0 | 12.11 |
| 2021-02-09 | 12.44 | 11.8 | 12.14 | 12.13 | 138900.0 | 12.13 |
| 2021-02-08 | 12.54 | 11.93 | 12.06 | 12.17 | 276900.0 | 12.1 |
| 2021-02-05 | 12.3 | 11.76 | 12.14 | 11.85 | 87800.0 | 11.79 |
| 2021-02-04 | 12.24 | 11.65 | 11.78 | 12.04 | 230000.0 | 11.97 |
| 2021-02-03 | 11.75 | 11.08 | 11.08 | 11.75 | 133500.0 | 11.69 |
| 2021-02-02 | 11.26 | 10.64 | 10.64 | 11.11 | 40600.0 | 11.05 |
| 2021-02-01 | 10.95 | 10.38 | 10.84 | 10.56 | 34800.0 | 10.5 |
| 2021-01-29 | 11.35 | 10.52 | 11.35 | 10.67 | 87500.0 | 10.61 |
| 2021-01-28 | 11.4 | 10.99 | 11.1 | 11.24 | 56100.0 | 11.18 |
| 2021-01-27 | 11.85 | 11.15 | 11.35 | 11.16 | 50000.0 | 11.1 |
| 2021-01-26 | 11.81 | 11.08 | 11.74 | 11.57 | 95800.0 | 11.51 |
| 2021-01-25 | 11.84 | 11.14 | 11.43 | 11.58 | 36000.0 | 11.52 |
| 2021-01-22 | 11.57 | 11.04 | 11.23 | 11.47 | 21300.0 | 11.41 |
| 2021-01-21 | 11.5 | 10.88 | 11.38 | 11.37 | 78800.0 | 11.31 |
| 2021-01-20 | 11.62 | 11.0 | 11.0 | 11.38 | 62700.0 | 11.32 |
| 2021-01-19 | 11.32 | 10.76 | 11.22 | 11.06 | 127400.0 | 11.0 |
| 2021-01-15 | 11.17 | 10.53 | 10.95 | 11.12 | 74100.0 | 11.06 |
| 2021-01-14 | 11.28 | 10.5 | 10.5 | 11.05 | 90700.0 | 10.99 |
| 2021-01-13 | 10.44 | 9.99 | 10.07 | 10.44 | 33800.0 | 10.38 |
| 2021-01-12 | 10.06 | 9.32 | 9.43 | 10.02 | 57200.0 | 9.97 |
| 2021-01-11 | 9.65 | 9.25 | 9.6 | 9.4 | 42500.0 | 9.35 |
| 2021-01-08 | 9.9 | 9.49 | 9.84 | 9.68 | 38700.0 | 9.63 |
| 2021-01-07 | 10.26 | 9.67 | 10.21 | 9.77 | 132900.0 | 9.72 |
| 2021-01-06 | 10.28 | 9.81 | 9.85 | 10.08 | 120000.0 | 10.03 |
| 2021-01-05 | 9.94 | 9.52 | 9.63 | 9.8 | 48500.0 | 9.75 |
| 2021-01-04 | 10.26 | 9.48 | 10.13 | 9.65 | 84300.0 | 9.6 |
| 2020-12-31 | 10.16 | 9.56 | 9.9 | 10.13 | 99100.0 | 10.08 |
| 2020-12-30 | 10.36 | 9.69 | 10.12 | 9.88 | 159000.0 | 9.83 |
| 2020-12-29 | 10.13 | 9.84 | 10.06 | 10.02 | 212000.0 | 9.97 |
| 2020-12-28 | 10.1 | 9.63 | 9.7 | 10.07 | 139400.0 | 10.02 |
| 2020-12-24 | 9.69 | 9.14 | 9.31 | 9.69 | 93900.0 | 9.64 |
| 2020-12-23 | 9.44 | 9.22 | 9.38 | 9.34 | 89600.0 | 9.29 |
| 2020-12-22 | 9.54 | 9.28 | 9.32 | 9.35 | 131800.0 | 9.3 |
| 2020-12-21 | 9.6 | 9.12 | 9.5 | 9.31 | 178000.0 | 9.26 |
| 2020-12-18 | 9.89 | 9.57 | 9.85 | 9.6 | 188400.0 | 9.55 |
| 2020-12-17 | 9.93 | 9.58 | 9.7 | 9.87 | 145800.0 | 9.82 |
| 2020-12-16 | 9.85 | 9.65 | 9.85 | 9.73 | 119100.0 | 9.68 |
| 2020-12-15 | 9.86 | 9.57 | 9.58 | 9.86 | 181800.0 | 9.81 |
| 2020-12-14 | 9.69 | 9.3 | 9.42 | 9.53 | 199600.0 | 9.48 |
| 2020-12-11 | 9.51 | 8.88 | 8.98 | 9.4 | 146200.0 | 9.35 |
| 2020-12-10 | 9.13 | 8.61 | 8.75 | 9.09 | 311800.0 | 9.04 |
| 2020-12-09 | 8.82 | 8.54 | 8.67 | 8.82 | 136500.0 | 8.77 |
| 2020-12-08 | 8.82 | 8.5 | 8.71 | 8.62 | 116400.0 | 8.57 |
| 2020-12-07 | 9.01 | 8.71 | 8.95 | 8.77 | 105300.0 | 8.72 |
| 2020-12-04 | 9.23 | 8.64 | 8.64 | 8.97 | 185000.0 | 8.92 |
| 2020-12-03 | 8.91 | 8.4 | 8.52 | 8.59 | 117900.0 | 8.54 |
| 2020-12-02 | 8.65 | 7.95 | 8.02 | 8.56 | 199800.0 | 8.51 |
| 2020-12-01 | 8.39 | 7.99 | 8.13 | 8.05 | 243700.0 | 8.01 |
| 2020-11-30 | 8.76 | 7.81 | 8.75 | 7.94 | 917700.0 | 7.9 |
| 2020-11-27 | 9.64 | 8.78 | 9.58 | 9.01 | 499900.0 | 8.96 |
| 2020-11-25 | 9.54 | 8.41 | 9.54 | 9.14 | 188100.0 | 9.09 |
| 2020-11-24 | 10.53 | 8.54 | 8.87 | 9.54 | 239800.0 | 9.48 |
| 2020-11-23 | 8.54 | 7.75 | 7.81 | 8.54 | 115800.0 | 8.5 |
| 2020-11-20 | 7.88 | 7.62 | 7.88 | 7.81 | 73300.0 | 7.77 |
| 2020-11-19 | 7.95 | 7.48 | 7.62 | 7.88 | 124600.0 | 7.84 |
| 2020-11-18 | 7.88 | 7.55 | 7.55 | 7.75 | 100000.0 | 7.71 |
| 2020-11-17 | 7.75 | 7.42 | 7.62 | 7.62 | 95700.0 | 7.57 |
| 2020-11-16 | 8.01 | 7.62 | 7.68 | 7.75 | 127200.0 | 7.71 |
| 2020-11-13 | 7.42 | 6.95 | 6.95 | 7.28 | 93600.0 | 7.25 |
| 2020-11-12 | 7.62 | 7.02 | 7.35 | 7.22 | 208200.0 | 7.18 |
| 2020-11-11 | 7.62 | 7.15 | 7.62 | 7.48 | 104800.0 | 7.44 |
| 2020-11-10 | 8.01 | 7.48 | 7.95 | 7.68 | 108800.0 | 7.64 |
| 2020-11-09 | 8.28 | 7.02 | 7.02 | 8.08 | 328400.0 | 8.04 |
| 2020-11-06 | 6.82 | 6.56 | 6.69 | 6.75 | 69700.0 | 6.65 |
| 2020-11-05 | 6.89 | 6.62 | 6.62 | 6.69 | 41100.0 | 6.59 |
| 2020-11-04 | 6.69 | 6.56 | 6.62 | 6.56 | 54200.0 | 6.46 |
| 2020-11-03 | 6.75 | 6.36 | 6.56 | 6.62 | 49700.0 | 6.52 |
| 2020-11-02 | 6.49 | 6.29 | 6.49 | 6.49 | 53700.0 | 6.39 |
| 2020-10-30 | 6.49 | 6.09 | 6.16 | 6.29 | 190600.0 | 6.2 |
| 2020-10-29 | 6.56 | 6.09 | 6.36 | 6.56 | 181700.0 | 6.46 |
| 2020-10-28 | 6.49 | 6.03 | 6.49 | 6.29 | 96100.0 | 6.2 |
| 2020-10-27 | 6.89 | 6.62 | 6.89 | 6.69 | 69600.0 | 6.59 |
| 2020-10-26 | 6.89 | 6.62 | 6.82 | 6.89 | 93000.0 | 6.78 |
| 2020-10-23 | 7.35 | 6.29 | 6.36 | 6.75 | 194500.0 | 6.65 |
| 2020-10-22 | 6.36 | 6.03 | 6.16 | 6.29 | 82800.0 | 6.2 |
| 2020-10-21 | 6.23 | 5.83 | 5.96 | 6.16 | 67000.0 | 6.07 |
| 2020-10-20 | 6.09 | 5.89 | 5.96 | 6.03 | 211600.0 | 5.94 |
| 2020-10-19 | 6.29 | 6.03 | 6.23 | 6.03 | 18900.0 | 5.94 |
| 2020-10-16 | 6.29 | 6.09 | 6.16 | 6.16 | 50800.0 | 6.07 |
| 2020-10-15 | 6.16 | 5.89 | 6.09 | 6.16 | 26100.0 | 6.07 |
| 2020-10-14 | 6.09 | 5.83 | 6.03 | 6.03 | 86800.0 | 5.94 |
| 2020-10-13 | 6.09 | 5.83 | 6.09 | 5.96 | 186300.0 | 5.87 |
| 2020-10-12 | 6.16 | 5.83 | 5.96 | 5.96 | 95600.0 | 5.87 |
| 2020-10-09 | 6.16 | 5.76 | 6.16 | 5.89 | 88400.0 | 5.8 |
| 2020-10-08 | 6.03 | 5.7 | 5.76 | 6.03 | 46400.0 | 5.94 |
| 2020-10-07 | 5.83 | 5.56 | 5.7 | 5.76 | 34100.0 | 5.67 |
| 2020-10-06 | 5.83 | 5.43 | 5.56 | 5.63 | 94000.0 | 5.54 |
| 2020-10-05 | 5.63 | 5.36 | 5.36 | 5.56 | 53700.0 | 5.48 |
| 2020-10-02 | 5.56 | 5.36 | 5.43 | 5.43 | 95100.0 | 5.35 |
| 2020-10-01 | 5.56 | 5.3 | 5.36 | 5.5 | 68800.0 | 5.41 |
| 2020-09-30 | 5.56 | 5.3 | 5.5 | 5.36 | 77300.0 | 5.28 |
| 2020-09-29 | 5.5 | 5.17 | 5.3 | 5.3 | 156800.0 | 5.22 |
| 2020-09-28 | 5.3 | 4.77 | 4.77 | 5.3 | 62600.0 | 5.22 |
| 2020-09-25 | 4.9 | 4.64 | 4.7 | 4.7 | 90200.0 | 4.63 |
| 2020-09-24 | 4.83 | 4.7 | 4.7 | 4.77 | 39800.0 | 4.7 |
| 2020-09-23 | 5.1 | 4.7 | 5.03 | 4.7 | 127300.0 | 4.63 |
| 2020-09-22 | 5.03 | 4.77 | 4.97 | 4.97 | 74000.0 | 4.89 |
| 2020-09-21 | 5.5 | 4.7 | 5.36 | 4.97 | 151600.0 | 4.89 |
| 2020-09-18 | 5.56 | 5.3 | 5.56 | 5.3 | 119100.0 | 5.22 |
| 2020-09-17 | 5.76 | 5.36 | 5.56 | 5.36 | 120000.0 | 5.28 |
| 2020-09-16 | 5.96 | 5.56 | 5.7 | 5.76 | 84500.0 | 5.67 |
| 2020-09-15 | 6.03 | 5.56 | 5.7 | 5.7 | 56700.0 | 5.61 |
| 2020-09-14 | 5.7 | 5.3 | 5.3 | 5.63 | 61900.0 | 5.54 |
| 2020-09-11 | 5.5 | 5.3 | 5.43 | 5.36 | 49600.0 | 5.28 |
| 2020-09-10 | 5.63 | 5.36 | 5.56 | 5.36 | 66300.0 | 5.28 |
| 2020-09-09 | 5.83 | 5.5 | 5.56 | 5.5 | 37800.0 | 5.41 |
| 2020-09-08 | 5.96 | 5.5 | 5.76 | 5.63 | 39500.0 | 5.54 |
| 2020-09-04 | 6.09 | 5.43 | 5.56 | 5.76 | 85900.0 | 5.67 |
| 2020-09-03 | 5.7 | 5.43 | 5.5 | 5.5 | 133900.0 | 5.41 |
| 2020-09-02 | 5.63 | 5.43 | 5.56 | 5.56 | 109700.0 | 5.48 |
| 2020-09-01 | 5.7 | 5.5 | 5.7 | 5.63 | 74800.0 | 5.54 |
| 2020-08-31 | 5.89 | 5.56 | 5.83 | 5.56 | 76000.0 | 5.48 |
| 2020-08-28 | 6.03 | 5.7 | 5.89 | 5.83 | 48400.0 | 5.74 |
| 2020-08-27 | 5.96 | 5.63 | 5.63 | 5.83 | 85800.0 | 5.74 |
| 2020-08-26 | 5.76 | 5.5 | 5.76 | 5.63 | 80200.0 | 5.54 |
| 2020-08-25 | 5.96 | 5.63 | 5.76 | 5.7 | 85200.0 | 5.61 |
| 2020-08-24 | 5.96 | 5.7 | 5.7 | 5.96 | 63300.0 | 5.87 |
| 2020-08-21 | 5.96 | 5.7 | 5.89 | 5.7 | 82000.0 | 5.61 |
| 2020-08-20 | 6.36 | 5.76 | 6.36 | 5.89 | 120200.0 | 5.8 |
| 2020-08-19 | 6.49 | 5.76 | 6.49 | 5.83 | 162400.0 | 5.74 |
| 2020-08-18 | 6.29 | 5.83 | 6.23 | 5.96 | 74400.0 | 5.87 |
| 2020-08-17 | 6.36 | 6.03 | 6.36 | 6.23 | 327400.0 | 6.13 |
| 2020-08-14 | 6.36 | 6.09 | 6.23 | 6.23 | 385600.0 | 6.13 |
| 2020-08-13 | 6.69 | 6.16 | 6.69 | 6.16 | 519200.0 | 6.07 |
| 2020-08-12 | 6.95 | 6.09 | 6.82 | 6.62 | 848500.0 | 6.52 |
| 2020-08-11 | 6.82 | 6.56 | 6.62 | 6.62 | 1046200.0 | 6.52 |
| 2020-08-10 | 6.56 | 5.89 | 6.09 | 6.36 | 1132700.0 | 6.26 |
| 2020-08-07 | 5.96 | 5.63 | 5.96 | 5.96 | 962100.0 | 5.87 |
| 2020-08-06 | 6.09 | 5.76 | 5.89 | 5.89 | 1077600.0 | 5.79 |
| 2020-08-05 | 6.09 | 5.76 | 6.03 | 5.96 | 855700.0 | 5.86 |
| 2020-08-04 | 6.23 | 5.56 | 5.56 | 5.96 | 1348700.0 | 5.86 |
| 2020-08-03 | 5.96 | 5.43 | 5.56 | 5.7 | 1348300.0 | 5.6 |
| 2020-07-31 | 5.76 | 4.97 | 5.5 | 5.36 | 20778700.0 | 5.27 |
| 2020-07-30 | 5.7 | 5.5 | 5.56 | 5.56 | 1131300.0 | 5.47 |
| 2020-07-29 | 5.89 | 5.3 | 5.76 | 5.83 | 4215300.0 | 5.73 |
| 2020-07-28 | 6.42 | 5.7 | 5.7 | 6.29 | 502000.0 | 6.19 |
| 2020-07-27 | 5.96 | 5.63 | 5.76 | 5.83 | 397500.0 | 5.73 |
| 2020-07-24 | 5.96 | 5.7 | 5.89 | 5.83 | 435300.0 | 5.73 |
| 2020-07-23 | 6.09 | 5.89 | 6.03 | 5.96 | 334500.0 | 5.86 |
| 2020-07-22 | 6.29 | 6.03 | 6.16 | 6.09 | 227000.0 | 5.99 |
| 2020-07-21 | 6.29 | 5.83 | 6.03 | 6.16 | 755700.0 | 6.06 |
| 2020-07-20 | 6.36 | 5.96 | 6.29 | 5.96 | 517600.0 | 5.86 |
| 2020-07-17 | 6.36 | 6.09 | 6.36 | 6.23 | 167500.0 | 6.12 |
| 2020-07-16 | 6.42 | 6.16 | 6.36 | 6.29 | 310000.0 | 6.19 |
| 2020-07-15 | 6.62 | 5.96 | 6.23 | 6.36 | 524500.0 | 6.25 |
| 2020-07-14 | 6.36 | 5.83 | 5.83 | 6.23 | 411200.0 | 6.12 |
| 2020-07-13 | 6.69 | 5.63 | 6.49 | 6.29 | 861100.0 | 6.19 |
| 2020-07-10 | 6.49 | 6.03 | 6.16 | 6.42 | 595700.0 | 6.32 |
| 2020-07-09 | 6.49 | 6.29 | 6.49 | 6.29 | 557500.0 | 6.19 |
| 2020-07-08 | 6.69 | 6.36 | 6.56 | 6.56 | 347900.0 | 6.45 |
| 2020-07-07 | 6.82 | 6.29 | 6.69 | 6.69 | 679800.0 | 6.58 |
| 2020-07-06 | 7.02 | 6.62 | 7.02 | 6.89 | 535600.0 | 6.77 |
| 2020-07-02 | 7.35 | 6.62 | 6.95 | 6.69 | 882000.0 | 6.58 |
| 2020-07-01 | 7.09 | 6.56 | 6.56 | 6.82 | 738300.0 | 6.71 |
| 2020-06-30 | 6.95 | 6.42 | 6.75 | 6.56 | 884000.0 | 6.45 |
| 2020-06-29 | 7.15 | 6.62 | 7.09 | 6.69 | 787800.0 | 6.58 |
| 2020-06-26 | 7.02 | 6.49 | 6.49 | 7.02 | 10072100.0 | 6.9 |
| 2020-06-25 | 6.95 | 6.23 | 6.95 | 6.69 | 1986000.0 | 6.58 |
| 2020-06-24 | 7.09 | 6.62 | 6.69 | 6.95 | 1973500.0 | 6.84 |
| 2020-06-23 | 7.48 | 6.69 | 7.22 | 6.95 | 1627400.0 | 6.84 |
| 2020-06-22 | 7.22 | 6.62 | 7.22 | 6.95 | 1139700.0 | 6.84 |
| 2020-06-19 | 7.75 | 6.69 | 7.28 | 6.69 | 2621400.0 | 6.58 |
| 2020-06-18 | 7.35 | 6.69 | 7.35 | 7.09 | 1135400.0 | 6.97 |
| 2020-06-17 | 8.54 | 7.28 | 8.28 | 7.35 | 970700.0 | 7.23 |
| 2020-06-16 | 8.94 | 8.01 | 8.61 | 8.08 | 1032300.0 | 7.94 |
| 2020-06-15 | 9.14 | 7.28 | 7.88 | 7.88 | 1518900.0 | 7.75 |
| 2020-06-12 | 8.87 | 8.08 | 8.81 | 8.15 | 967100.0 | 8.01 |
| 2020-06-11 | 9.27 | 7.09 | 8.81 | 8.08 | 1655700.0 | 7.94 |
| 2020-06-10 | 10.93 | 9.01 | 10.86 | 9.8 | 1091700.0 | 9.64 |
| 2020-06-09 | 11.66 | 10.6 | 10.99 | 10.86 | 1321900.0 | 10.68 |
| 2020-06-08 | 11.85 | 10.07 | 10.4 | 11.85 | 2563000.0 | 11.65 |
| 2020-06-05 | 10.79 | 8.54 | 10.53 | 9.74 | 2573700.0 | 9.57 |
| 2020-06-04 | 10.79 | 7.15 | 8.08 | 9.6 | 5229600.0 | 9.44 |
| 2020-06-03 | 8.54 | 5.43 | 5.56 | 7.95 | 4254300.0 | 7.81 |
| 2020-06-02 | 5.56 | 5.1 | 5.17 | 5.17 | 1202500.0 | 5.08 |
| 2020-06-01 | 5.23 | 4.97 | 5.17 | 4.97 | 1325800.0 | 4.88 |
| 2020-05-29 | 5.36 | 4.9 | 5.3 | 4.9 | 3332300.0 | 4.82 |
| 2020-05-28 | 5.83 | 5.17 | 5.83 | 5.23 | 137900.0 | 5.14 |
| 2020-05-27 | 5.56 | 4.9 | 4.9 | 5.43 | 279700.0 | 5.34 |
| 2020-05-26 | 5.3 | 4.83 | 5.17 | 4.97 | 210100.0 | 4.88 |
| 2020-05-22 | 4.83 | 4.64 | 4.83 | 4.83 | 161200.0 | 4.75 |
| 2020-05-21 | 4.97 | 4.7 | 4.83 | 4.83 | 114700.0 | 4.75 |
| 2020-05-20 | 5.1 | 4.64 | 5.1 | 4.77 | 301600.0 | 4.69 |
| 2020-05-19 | 5.3 | 4.77 | 4.97 | 4.83 | 282900.0 | 4.75 |
| 2020-05-18 | 5.03 | 4.7 | 4.9 | 4.97 | 325200.0 | 4.88 |
| 2020-05-15 | 5.23 | 4.44 | 5.23 | 4.64 | 168700.0 | 4.56 |
| 2020-05-14 | 4.97 | 4.3 | 4.57 | 4.9 | 199200.0 | 4.82 |
| 2020-05-13 | 5.23 | 4.57 | 5.23 | 4.9 | 250900.0 | 4.82 |
| 2020-05-12 | 5.63 | 4.97 | 5.63 | 5.17 | 237400.0 | 5.08 |
| 2020-05-11 | 5.63 | 5.17 | 5.36 | 5.36 | 95100.0 | 5.27 |
| 2020-05-08 | 5.76 | 5.17 | 5.63 | 5.76 | 136900.0 | 5.66 |
| 2020-05-07 | 5.7 | 5.3 | 5.56 | 5.36 | 91400.0 | 5.27 |
| 2020-05-06 | 6.16 | 5.3 | 6.03 | 5.36 | 150300.0 | 5.21 |
| 2020-05-05 | 6.42 | 5.83 | 6.23 | 5.83 | 87600.0 | 5.66 |
| 2020-05-04 | 6.36 | 5.83 | 6.29 | 5.83 | 126700.0 | 5.66 |
| 2020-05-01 | 6.62 | 6.09 | 6.56 | 6.49 | 102000.0 | 6.3 |
| 2020-04-30 | 7.55 | 6.56 | 7.55 | 6.95 | 118500.0 | 6.75 |
| 2020-04-29 | 7.62 | 6.62 | 6.62 | 7.15 | 207900.0 | 6.95 |
| 2020-04-28 | 6.62 | 6.03 | 6.16 | 6.29 | 107000.0 | 6.11 |
| 2020-04-27 | 6.09 | 5.36 | 5.63 | 5.89 | 108400.0 | 5.72 |
| 2020-04-24 | 5.96 | 5.03 | 5.63 | 5.36 | 184400.0 | 5.21 |
| 2020-04-23 | 5.5 | 4.64 | 4.9 | 5.3 | 161500.0 | 5.14 |
| 2020-04-22 | 4.97 | 4.64 | 4.97 | 4.77 | 115800.0 | 4.63 |
| 2020-04-21 | 5.23 | 4.3 | 5.1 | 4.7 | 196200.0 | 4.57 |
| 2020-04-20 | 5.56 | 4.77 | 5.5 | 4.97 | 224500.0 | 4.82 |
| 2020-04-17 | 6.03 | 5.36 | 5.89 | 5.63 | 206300.0 | 5.47 |
| 2020-04-16 | 6.16 | 5.36 | 6.16 | 5.7 | 222000.0 | 5.53 |
| 2020-04-15 | 6.36 | 5.63 | 5.89 | 5.83 | 134300.0 | 5.66 |
| 2020-04-14 | 6.49 | 5.7 | 5.89 | 6.36 | 183400.0 | 6.17 |
| 2020-04-13 | 6.23 | 5.17 | 5.89 | 5.83 | 156800.0 | 5.66 |
| 2020-04-09 | 6.16 | 5.3 | 5.56 | 5.63 | 133300.0 | 5.47 |
| 2020-04-08 | 5.43 | 4.9 | 5.23 | 5.03 | 112800.0 | 4.89 |
| 2020-04-07 | 5.83 | 4.17 | 4.24 | 4.9 | 187500.0 | 4.76 |
| 2020-04-06 | 4.57 | 3.84 | 4.3 | 3.91 | 160600.0 | 3.79 |
| 2020-04-03 | 4.7 | 3.51 | 4.64 | 3.51 | 178200.0 | 3.41 |
| 2020-04-02 | 5.36 | 4.44 | 5.23 | 4.5 | 107700.0 | 4.37 |
| 2020-04-01 | 6.03 | 5.03 | 5.56 | 5.03 | 123000.0 | 4.89 |
| 2020-03-31 | 6.56 | 5.76 | 5.89 | 6.16 | 90800.0 | 5.98 |
| 2020-03-30 | 6.62 | 5.76 | 6.62 | 6.36 | 101300.0 | 6.17 |
| 2020-03-27 | 7.55 | 6.69 | 7.22 | 6.95 | 87800.0 | 6.75 |
| 2020-03-26 | 8.48 | 6.03 | 6.16 | 7.28 | 211900.0 | 7.07 |
| 2020-03-25 | 6.09 | 5.5 | 5.5 | 5.76 | 105000.0 | 5.59 |
| 2020-03-24 | 5.96 | 5.1 | 5.76 | 5.63 | 98100.0 | 5.47 |
| 2020-03-23 | 5.89 | 5.23 | 5.7 | 5.3 | 92700.0 | 5.14 |
| 2020-03-20 | 7.15 | 5.43 | 6.62 | 5.43 | 170500.0 | 5.27 |
| 2020-03-19 | 7.28 | 4.97 | 5.23 | 6.56 | 161300.0 | 6.37 |
| 2020-03-18 | 6.23 | 4.97 | 6.03 | 5.1 | 128800.0 | 4.95 |
| 2020-03-17 | 7.68 | 5.96 | 7.68 | 6.56 | 126000.0 | 6.37 |
| 2020-03-16 | 9.47 | 6.95 | 9.47 | 7.02 | 104900.0 | 6.82 |
| 2020-03-13 | 10.86 | 9.27 | 10.53 | 10.26 | 108300.0 | 9.97 |
| 2020-03-12 | 11.85 | 9.93 | 11.72 | 10.0 | 94600.0 | 9.71 |
| 2020-03-11 | 13.58 | 12.52 | 13.58 | 12.58 | 72200.0 | 12.22 |
| 2020-03-10 | 14.44 | 13.25 | 14.3 | 13.71 | 54600.0 | 13.31 |
| 2020-03-09 | 15.1 | 13.77 | 15.1 | 13.97 | 87600.0 | 13.57 |
| 2020-03-06 | 16.42 | 14.9 | 16.36 | 15.7 | 69200.0 | 15.24 |
| 2020-03-05 | 16.95 | 16.36 | 16.62 | 16.56 | 64200.0 | 16.08 |
| 2020-03-04 | 17.35 | 16.49 | 16.49 | 17.02 | 74800.0 | 16.53 |
| 2020-03-03 | 17.55 | 16.29 | 17.28 | 16.42 | 79600.0 | 15.95 |
| 2020-03-02 | 17.55 | 16.82 | 17.28 | 17.35 | 40000.0 | 16.85 |
| 2020-02-28 | 18.61 | 16.56 | 18.61 | 17.15 | 130000.0 | 16.66 |
| 2020-02-27 | 19.34 | 18.08 | 18.48 | 18.61 | 97200.0 | 18.07 |
| 2020-02-26 | 19.07 | 18.01 | 18.34 | 18.61 | 87300.0 | 18.07 |
| 2020-02-25 | 19.21 | 18.01 | 19.21 | 18.08 | 55000.0 | 17.56 |
| 2020-02-24 | 19.14 | 18.41 | 18.48 | 19.07 | 50900.0 | 18.52 |
| 2020-02-21 | 18.94 | 18.28 | 18.61 | 18.74 | 24700.0 | 18.2 |
| 2020-02-20 | 18.68 | 18.21 | 18.34 | 18.41 | 35000.0 | 17.88 |
| 2020-02-19 | 19.07 | 18.08 | 19.07 | 18.08 | 44800.0 | 17.56 |
| 2020-02-18 | 19.07 | 18.54 | 18.61 | 19.01 | 32300.0 | 18.46 |