| 名前 | Global Ship Lease Inc. 8.00% Senior Notes due 2024 |
| ティッカー | GSLD |
| 国 | United Kingdom |
| 上場年 | 2019.0 |
| セクター | Transportation |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.35 | 25.05 | 25.35 | 25.1 | 73400.0 | 25.1 |
| 2021-02-12 | 25.39 | 25.24 | 25.38 | 25.39 | 13300.0 | 25.39 |
| 2021-02-11 | 25.39 | 25.21 | 25.39 | 25.27 | 28300.0 | 25.27 |
| 2021-02-10 | 25.89 | 25.63 | 25.63 | 25.71 | 169900.0 | 25.71 |
| 2021-02-09 | 25.72 | 25.58 | 25.61 | 25.66 | 143800.0 | 25.66 |
| 2021-02-08 | 25.77 | 25.5 | 25.77 | 25.55 | 139400.0 | 25.55 |
| 2021-02-05 | 25.72 | 25.49 | 25.5 | 25.5 | 27500.0 | 25.5 |
| 2021-02-04 | 25.55 | 25.47 | 25.5 | 25.5 | 27300.0 | 25.5 |
| 2021-02-03 | 25.63 | 25.46 | 25.63 | 25.5 | 35000.0 | 25.5 |
| 2021-02-02 | 25.75 | 25.53 | 25.56 | 25.53 | 35100.0 | 25.53 |
| 2021-02-01 | 25.75 | 25.52 | 25.52 | 25.55 | 4300.0 | 25.55 |
| 2021-01-29 | 25.75 | 25.52 | 25.65 | 25.53 | 13100.0 | 25.53 |
| 2021-01-28 | 25.69 | 25.59 | 25.59 | 25.63 | 4800.0 | 25.63 |
| 2021-01-27 | 25.79 | 25.56 | 25.77 | 25.6 | 8600.0 | 25.6 |
| 2021-01-26 | 25.84 | 25.61 | 25.84 | 25.66 | 5100.0 | 25.66 |
| 2021-01-25 | 25.76 | 25.5 | 25.65 | 25.76 | 17600.0 | 25.76 |
| 2021-01-22 | 25.76 | 25.38 | 25.38 | 25.69 | 43700.0 | 25.69 |
| 2021-01-21 | 25.49 | 25.4 | 25.48 | 25.49 | 8300.0 | 25.49 |
| 2021-01-20 | 25.55 | 25.34 | 25.5 | 25.42 | 4100.0 | 25.42 |
| 2021-01-19 | 25.58 | 25.36 | 25.4 | 25.54 | 19300.0 | 25.54 |
| 2021-01-15 | 25.36 | 25.27 | 25.28 | 25.32 | 22100.0 | 25.32 |
| 2021-01-14 | 25.35 | 25.26 | 25.35 | 25.27 | 28500.0 | 25.27 |
| 2021-01-13 | 25.35 | 25.28 | 25.3 | 25.31 | 26400.0 | 25.31 |
| 2021-01-12 | 25.57 | 25.26 | 25.36 | 25.34 | 13200.0 | 25.34 |
| 2021-01-11 | 25.38 | 25.25 | 25.25 | 25.31 | 23500.0 | 25.31 |
| 2021-01-08 | 25.4 | 25.37 | 25.4 | 25.38 | 23600.0 | 25.38 |
| 2021-01-07 | 25.5 | 25.33 | 25.37 | 25.4 | 18300.0 | 25.4 |
| 2021-01-06 | 25.37 | 25.3 | 25.35 | 25.33 | 9200.0 | 25.33 |
| 2021-01-05 | 25.41 | 25.25 | 25.3 | 25.35 | 31200.0 | 25.35 |
| 2021-01-04 | 25.52 | 25.21 | 25.52 | 25.35 | 11800.0 | 25.35 |
| 2020-12-31 | 25.52 | 25.38 | 25.38 | 25.52 | 13900.0 | 25.52 |
| 2020-12-30 | 25.38 | 25.2 | 25.24 | 25.36 | 13300.0 | 25.36 |
| 2020-12-29 | 25.42 | 25.22 | 25.22 | 25.3 | 8200.0 | 25.3 |
| 2020-12-28 | 25.38 | 25.15 | 25.23 | 25.33 | 13700.0 | 25.33 |
| 2020-12-24 | 25.41 | 25.11 | 25.11 | 25.15 | 6200.0 | 25.15 |
| 2020-12-23 | 25.14 | 25.07 | 25.07 | 25.11 | 4300.0 | 25.11 |
| 2020-12-22 | 25.18 | 25.07 | 25.15 | 25.11 | 3600.0 | 25.11 |
| 2020-12-21 | 25.27 | 25.07 | 25.22 | 25.11 | 9300.0 | 25.11 |
| 2020-12-18 | 25.34 | 25.11 | 25.3 | 25.26 | 17900.0 | 25.26 |
| 2020-12-17 | 25.37 | 25.15 | 25.2 | 25.37 | 12600.0 | 25.37 |
| 2020-12-16 | 25.25 | 25.08 | 25.24 | 25.11 | 14500.0 | 25.11 |
| 2020-12-15 | 25.24 | 25.02 | 25.02 | 25.24 | 17100.0 | 25.24 |
| 2020-12-14 | 25.07 | 25.0 | 25.06 | 25.05 | 5800.0 | 25.05 |
| 2020-12-11 | 25.12 | 24.97 | 25.08 | 25.11 | 5900.0 | 25.11 |
| 2020-12-10 | 25.1 | 24.99 | 25.0 | 25.08 | 19200.0 | 25.08 |
| 2020-12-09 | 25.09 | 24.94 | 24.95 | 25.0 | 7200.0 | 25.0 |
| 2020-12-08 | 24.98 | 24.86 | 24.98 | 24.92 | 8700.0 | 24.92 |
| 2020-12-07 | 25.1 | 24.94 | 24.95 | 25.08 | 13400.0 | 25.08 |
| 2020-12-04 | 25.0 | 24.84 | 24.84 | 24.9 | 8200.0 | 24.9 |
| 2020-12-03 | 25.0 | 24.9 | 24.98 | 24.92 | 21400.0 | 24.92 |
| 2020-12-02 | 24.95 | 24.79 | 24.85 | 24.89 | 3600.0 | 24.89 |
| 2020-12-01 | 24.97 | 24.7 | 24.77 | 24.84 | 12900.0 | 24.84 |
| 2020-11-30 | 24.77 | 24.63 | 24.64 | 24.7 | 8300.0 | 24.7 |
| 2020-11-27 | 24.8 | 24.67 | 24.8 | 24.75 | 8400.0 | 24.75 |
| 2020-11-25 | 24.75 | 24.49 | 24.72 | 24.75 | 9900.0 | 24.75 |
| 2020-11-24 | 24.84 | 24.74 | 24.75 | 24.74 | 5400.0 | 24.74 |
| 2020-11-23 | 24.78 | 24.68 | 24.75 | 24.78 | 11500.0 | 24.78 |
| 2020-11-20 | 24.75 | 24.6 | 24.68 | 24.73 | 18900.0 | 24.73 |
| 2020-11-19 | 24.73 | 24.4 | 24.58 | 24.55 | 9700.0 | 24.55 |
| 2020-11-18 | 24.5 | 24.45 | 24.48 | 24.5 | 17000.0 | 24.5 |
| 2020-11-17 | 24.4 | 24.35 | 24.36 | 24.4 | 11100.0 | 24.4 |
| 2020-11-16 | 24.45 | 24.21 | 24.3 | 24.38 | 25100.0 | 24.38 |
| 2020-11-13 | 24.35 | 24.25 | 24.35 | 24.3 | 11100.0 | 24.3 |
| 2020-11-12 | 24.45 | 24.26 | 24.38 | 24.29 | 24500.0 | 24.29 |
| 2020-11-11 | 24.8 | 24.74 | 24.8 | 24.78 | 16500.0 | 24.78 |
| 2020-11-10 | 24.85 | 24.62 | 24.71 | 24.69 | 20800.0 | 24.69 |
| 2020-11-09 | 24.75 | 24.52 | 24.59 | 24.71 | 16800.0 | 24.71 |
| 2020-11-06 | 24.55 | 24.45 | 24.5 | 24.45 | 10500.0 | 24.45 |
| 2020-11-05 | 24.58 | 24.4 | 24.58 | 24.5 | 3200.0 | 24.5 |
| 2020-11-04 | 24.32 | 24.19 | 24.2 | 24.32 | 3400.0 | 24.32 |
| 2020-11-03 | 24.28 | 24.0 | 24.1 | 24.28 | 5300.0 | 24.28 |
| 2020-11-02 | 24.24 | 23.9 | 24.24 | 23.95 | 16800.0 | 23.95 |
| 2020-10-30 | 24.28 | 24.15 | 24.27 | 24.18 | 8500.0 | 24.18 |
| 2020-10-29 | 24.5 | 24.2 | 24.5 | 24.2 | 3400.0 | 24.2 |
| 2020-10-28 | 24.55 | 24.17 | 24.55 | 24.18 | 12600.0 | 24.18 |
| 2020-10-27 | 24.59 | 24.4 | 24.5 | 24.4 | 7800.0 | 24.4 |
| 2020-10-26 | 24.77 | 24.26 | 24.42 | 24.73 | 7400.0 | 24.73 |
| 2020-10-23 | 24.6 | 24.26 | 24.36 | 24.35 | 14800.0 | 24.35 |
| 2020-10-22 | 24.42 | 24.22 | 24.24 | 24.33 | 14200.0 | 24.33 |
| 2020-10-21 | 24.75 | 24.15 | 24.45 | 24.24 | 12000.0 | 24.24 |
| 2020-10-20 | 24.6 | 24.25 | 24.5 | 24.3 | 11300.0 | 24.3 |
| 2020-10-19 | 24.5 | 24.16 | 24.4 | 24.25 | 5600.0 | 24.25 |
| 2020-10-16 | 24.49 | 24.2 | 24.27 | 24.2 | 7300.0 | 24.2 |
| 2020-10-15 | 24.42 | 24.15 | 24.17 | 24.42 | 9000.0 | 24.42 |
| 2020-10-14 | 24.56 | 24.12 | 24.48 | 24.15 | 6200.0 | 24.15 |
| 2020-10-13 | 24.7 | 24.29 | 24.29 | 24.6 | 5200.0 | 24.6 |
| 2020-10-12 | 24.5 | 24.35 | 24.5 | 24.36 | 4200.0 | 24.36 |
| 2020-10-09 | 24.42 | 24.21 | 24.4 | 24.31 | 8600.0 | 24.31 |
| 2020-10-08 | 24.28 | 24.12 | 24.12 | 24.21 | 4800.0 | 24.21 |
| 2020-10-07 | 24.4 | 24.2 | 24.22 | 24.3 | 5600.0 | 24.3 |
| 2020-10-06 | 24.4 | 24.12 | 24.12 | 24.12 | 7100.0 | 24.12 |
| 2020-10-05 | 24.29 | 23.63 | 23.63 | 24.13 | 6100.0 | 24.13 |
| 2020-10-02 | 23.91 | 23.7 | 23.9 | 23.83 | 3500.0 | 23.83 |
| 2020-10-01 | 23.85 | 23.78 | 23.78 | 23.84 | 900.0 | 23.84 |
| 2020-09-30 | 23.85 | 23.7 | 23.7 | 23.85 | 2900.0 | 23.85 |
| 2020-09-29 | 23.89 | 23.8 | 23.83 | 23.8 | 2500.0 | 23.8 |
| 2020-09-28 | 23.88 | 23.67 | 23.88 | 23.8 | 4500.0 | 23.8 |
| 2020-09-25 | 23.88 | 23.5 | 23.51 | 23.85 | 2800.0 | 23.85 |
| 2020-09-24 | 23.67 | 23.5 | 23.5 | 23.54 | 4400.0 | 23.54 |
| 2020-09-23 | 23.88 | 23.53 | 23.81 | 23.66 | 9000.0 | 23.66 |
| 2020-09-22 | 23.9 | 23.78 | 23.89 | 23.87 | 1200.0 | 23.87 |
| 2020-09-21 | 23.79 | 23.5 | 23.55 | 23.64 | 4500.0 | 23.64 |
| 2020-09-18 | 23.75 | 23.64 | 23.75 | 23.67 | 4100.0 | 23.67 |
| 2020-09-17 | 23.9 | 23.51 | 23.72 | 23.63 | 4400.0 | 23.63 |
| 2020-09-16 | 23.8 | 23.69 | 23.73 | 23.75 | 9100.0 | 23.75 |
| 2020-09-15 | 23.75 | 23.6 | 23.6 | 23.75 | 1900.0 | 23.75 |
| 2020-09-14 | 23.78 | 23.28 | 23.28 | 23.5 | 3300.0 | 23.5 |
| 2020-09-11 | 23.63 | 23.12 | 23.63 | 23.24 | 5900.0 | 23.24 |
| 2020-09-10 | 23.83 | 23.4 | 23.69 | 23.5 | 2500.0 | 23.5 |
| 2020-09-09 | 23.82 | 23.44 | 23.44 | 23.82 | 2900.0 | 23.82 |
| 2020-09-08 | 23.39 | 23.28 | 23.29 | 23.28 | 2900.0 | 23.28 |
| 2020-09-04 | 23.4 | 23.32 | 23.4 | 23.4 | 3400.0 | 23.4 |
| 2020-09-03 | 23.65 | 23.26 | 23.65 | 23.26 | 5600.0 | 23.26 |
| 2020-09-02 | 23.52 | 23.48 | 23.49 | 23.5 | 2000.0 | 23.5 |
| 2020-09-01 | 23.51 | 23.39 | 23.51 | 23.45 | 3100.0 | 23.45 |
| 2020-08-31 | 23.61 | 23.35 | 23.55 | 23.46 | 7000.0 | 23.46 |
| 2020-08-28 | 23.5 | 23.26 | 23.26 | 23.5 | 5400.0 | 23.5 |
| 2020-08-27 | 23.7 | 23.01 | 23.01 | 23.25 | 27800.0 | 23.25 |
| 2020-08-26 | 23.4 | 23.11 | 23.4 | 23.36 | 1200.0 | 23.36 |
| 2020-08-25 | 23.5 | 23.09 | 23.09 | 23.5 | 2700.0 | 23.5 |
| 2020-08-24 | 23.4 | 23.09 | 23.33 | 23.09 | 6100.0 | 23.09 |
| 2020-08-21 | 23.72 | 23.32 | 23.72 | 23.32 | 9700.0 | 23.32 |
| 2020-08-20 | 23.84 | 23.7 | 23.84 | 23.7 | 2500.0 | 23.7 |
| 2020-08-19 | 23.93 | 23.77 | 23.77 | 23.87 | 1100.0 | 23.87 |
| 2020-08-18 | 23.95 | 23.51 | 23.95 | 23.51 | 4500.0 | 23.51 |
| 2020-08-17 | 24.0 | 23.71 | 24.0 | 23.76 | 3500.0 | 23.76 |
| 2020-08-14 | 24.0 | 23.72 | 23.74 | 23.73 | 3900.0 | 23.73 |
| 2020-08-13 | 23.85 | 23.45 | 23.62 | 23.84 | 12400.0 | 23.84 |
| 2020-08-12 | 24.47 | 23.42 | 24.47 | 24.12 | 17900.0 | 24.12 |
| 2020-08-11 | 24.49 | 23.3 | 23.3 | 24.47 | 13700.0 | 24.47 |
| 2020-08-10 | 24.4 | 23.94 | 24.1 | 24.25 | 16800.0 | 24.25 |
| 2020-08-07 | 24.1 | 23.71 | 23.75 | 24.1 | 9200.0 | 24.1 |
| 2020-08-06 | 23.85 | 23.3 | 23.3 | 23.75 | 9200.0 | 23.75 |
| 2020-08-05 | 23.25 | 23.1 | 23.1 | 23.25 | 7100.0 | 23.25 |
| 2020-08-04 | 23.2 | 22.91 | 22.91 | 23.2 | 3900.0 | 23.2 |
| 2020-08-03 | 23.0 | 22.8 | 22.84 | 22.9 | 3100.0 | 22.9 |
| 2020-07-31 | 22.84 | 22.79 | 22.81 | 22.83 | 2800.0 | 22.83 |
| 2020-07-30 | 22.55 | 22.37 | 22.37 | 22.55 | 1100.0 | 22.55 |
| 2020-07-29 | 22.5 | 22.0 | 22.31 | 22.5 | 9300.0 | 22.5 |
| 2020-07-28 | 22.48 | 22.1 | 22.1 | 22.39 | 1600.0 | 22.39 |
| 2020-07-27 | 22.74 | 22.35 | 22.74 | 22.35 | 3500.0 | 22.35 |
| 2020-07-24 | 22.58 | 22.43 | 22.49 | 22.58 | 4100.0 | 22.58 |
| 2020-07-23 | 22.5 | 22.23 | 22.23 | 22.44 | 1700.0 | 22.44 |
| 2020-07-22 | 22.9 | 22.24 | 22.84 | 22.57 | 4500.0 | 22.57 |
| 2020-07-21 | 22.82 | 22.61 | 22.61 | 22.75 | 5200.0 | 22.75 |
| 2020-07-20 | 22.48 | 22.3 | 22.3 | 22.48 | 2900.0 | 22.48 |
| 2020-07-17 | 22.18 | 21.88 | 21.88 | 22.18 | 10000.0 | 22.18 |
| 2020-07-16 | 21.89 | 21.52 | 21.74 | 21.73 | 13500.0 | 21.73 |
| 2020-07-15 | 21.33 | 20.71 | 20.71 | 20.8 | 9300.0 | 20.8 |
| 2020-07-14 | 21.41 | 20.62 | 21.41 | 20.8 | 7400.0 | 20.8 |
| 2020-07-13 | 21.56 | 21.03 | 21.25 | 21.03 | 19800.0 | 21.03 |
| 2020-07-10 | 21.35 | 21.0 | 21.15 | 21.02 | 2300.0 | 21.02 |
| 2020-07-09 | 21.05 | 20.97 | 21.0 | 21.0 | 2400.0 | 21.0 |
| 2020-07-08 | 21.24 | 21.0 | 21.2 | 21.05 | 11900.0 | 21.05 |
| 2020-07-07 | 21.0 | 20.85 | 21.0 | 21.0 | 2000.0 | 21.0 |
| 2020-07-06 | 21.22 | 20.75 | 20.98 | 20.75 | 12400.0 | 20.75 |
| 2020-07-02 | 20.84 | 20.5 | 20.84 | 20.67 | 1400.0 | 20.67 |
| 2020-07-01 | 21.0 | 20.25 | 21.0 | 20.67 | 8400.0 | 20.67 |
| 2020-06-30 | 20.75 | 20.64 | 20.75 | 20.64 | 800.0 | 20.64 |
| 2020-06-29 | 21.0 | 20.0 | 20.75 | 20.82 | 5200.0 | 20.82 |
| 2020-06-26 | 21.05 | 20.7 | 20.71 | 21.03 | 3200.0 | 21.03 |
| 2020-06-25 | 21.0 | 20.7 | 21.0 | 20.7 | 2700.0 | 20.7 |
| 2020-06-24 | 21.05 | 20.75 | 21.05 | 20.75 | 3500.0 | 20.75 |
| 2020-06-23 | 21.35 | 20.9 | 20.9 | 21.35 | 3000.0 | 21.35 |
| 2020-06-22 | 21.18 | 21.0 | 21.08 | 21.18 | 1600.0 | 21.18 |
| 2020-06-19 | 21.15 | 20.85 | 21.0 | 20.85 | 5800.0 | 20.85 |
| 2020-06-18 | 21.4 | 20.9 | 21.4 | 20.9 | 3700.0 | 20.9 |
| 2020-06-17 | 21.11 | 20.82 | 21.11 | 20.89 | 2500.0 | 20.89 |
| 2020-06-16 | 21.5 | 20.7 | 21.5 | 21.05 | 21200.0 | 21.05 |
| 2020-06-15 | 21.01 | 20.67 | 20.67 | 21.01 | 1200.0 | 21.01 |
| 2020-06-12 | 21.15 | 20.59 | 21.15 | 21.1 | 3600.0 | 21.1 |
| 2020-06-11 | 21.52 | 20.5 | 20.51 | 20.62 | 8000.0 | 20.62 |
| 2020-06-10 | 21.2 | 20.75 | 21.0 | 21.0 | 4700.0 | 21.0 |
| 2020-06-09 | 21.23 | 21.04 | 21.19 | 21.04 | 3200.0 | 21.04 |
| 2020-06-08 | 21.34 | 21.08 | 21.27 | 21.34 | 19500.0 | 21.34 |
| 2020-06-05 | 21.31 | 20.9 | 21.31 | 21.11 | 10600.0 | 21.11 |
| 2020-06-04 | 21.04 | 20.8 | 21.0 | 20.85 | 14400.0 | 20.85 |
| 2020-06-03 | 21.27 | 21.0 | 21.05 | 21.1 | 4900.0 | 21.1 |
| 2020-06-02 | 21.03 | 20.62 | 20.62 | 21.03 | 2600.0 | 21.03 |
| 2020-06-01 | 21.0 | 20.25 | 20.28 | 20.75 | 15100.0 | 20.75 |
| 2020-05-29 | 20.9 | 20.34 | 20.9 | 20.45 | 4100.0 | 20.45 |
| 2020-05-28 | 21.0 | 20.68 | 20.98 | 20.68 | 1700.0 | 20.68 |
| 2020-05-27 | 20.99 | 20.61 | 20.8 | 20.61 | 2200.0 | 20.61 |
| 2020-05-26 | 20.98 | 20.5 | 20.98 | 20.61 | 17900.0 | 20.61 |
| 2020-05-22 | 20.98 | 20.55 | 20.55 | 20.89 | 2000.0 | 20.89 |
| 2020-05-21 | 20.48 | 20.03 | 20.19 | 20.38 | 9500.0 | 20.38 |
| 2020-05-20 | 20.35 | 20.2 | 20.35 | 20.23 | 800.0 | 20.23 |
| 2020-05-19 | 20.33 | 19.31 | 20.33 | 20.08 | 2700.0 | 20.08 |
| 2020-05-18 | 20.39 | 19.4 | 20.39 | 20.28 | 4900.0 | 20.28 |
| 2020-05-15 | 19.89 | 19.16 | 19.2 | 19.89 | 3500.0 | 19.89 |
| 2020-05-14 | 19.51 | 19.2 | 19.51 | 19.23 | 3600.0 | 19.23 |
| 2020-05-13 | 20.5 | 19.8 | 20.5 | 20.4 | 5400.0 | 20.4 |
| 2020-05-12 | 20.99 | 20.75 | 20.75 | 20.76 | 8900.0 | 20.76 |
| 2020-05-11 | 21.0 | 20.4 | 20.44 | 21.0 | 1500.0 | 21.0 |
| 2020-05-08 | 20.64 | 20.22 | 20.22 | 20.43 | 2100.0 | 20.43 |
| 2020-05-07 | 20.69 | 19.75 | 20.28 | 20.5 | 5600.0 | 20.5 |
| 2020-05-06 | 20.5 | 20.15 | 20.3 | 20.22 | 4500.0 | 20.22 |
| 2020-05-05 | 20.59 | 20.25 | 20.31 | 20.59 | 4400.0 | 20.59 |
| 2020-05-04 | 20.7 | 19.55 | 20.4 | 20.1 | 38700.0 | 20.1 |
| 2020-05-01 | 20.7 | 20.41 | 20.7 | 20.41 | 200.0 | 20.41 |
| 2020-04-30 | 20.69 | 20.15 | 20.15 | 20.59 | 6100.0 | 20.59 |
| 2020-04-29 | 21.08 | 20.3 | 21.08 | 20.5 | 7100.0 | 20.5 |
| 2020-04-28 | 20.97 | 20.2 | 20.75 | 20.2 | 11500.0 | 20.2 |
| 2020-04-27 | 20.75 | 20.05 | 20.24 | 20.75 | 4100.0 | 20.75 |
| 2020-04-24 | 20.4 | 20.08 | 20.25 | 20.2 | 1700.0 | 20.2 |
| 2020-04-23 | 20.38 | 19.9 | 20.06 | 20.09 | 10800.0 | 20.09 |
| 2020-04-22 | 20.19 | 19.62 | 20.19 | 19.62 | 4000.0 | 19.62 |
| 2020-04-21 | 19.5 | 18.93 | 19.0 | 19.21 | 6200.0 | 19.21 |
| 2020-04-20 | 20.19 | 19.5 | 20.14 | 19.8 | 3900.0 | 19.8 |
| 2020-04-17 | 20.19 | 19.89 | 20.19 | 20.19 | 8700.0 | 20.19 |
| 2020-04-16 | 19.85 | 19.25 | 19.85 | 19.5 | 6000.0 | 19.5 |
| 2020-04-15 | 20.59 | 19.59 | 20.59 | 19.64 | 4500.0 | 19.64 |
| 2020-04-14 | 20.65 | 19.14 | 19.55 | 20.59 | 9400.0 | 20.59 |
| 2020-04-13 | 19.56 | 18.5 | 18.5 | 19.15 | 4400.0 | 19.15 |
| 2020-04-09 | 19.38 | 18.22 | 18.22 | 18.87 | 16400.0 | 18.87 |
| 2020-04-08 | 18.73 | 17.64 | 17.95 | 18.23 | 9300.0 | 18.23 |
| 2020-04-07 | 17.48 | 16.31 | 16.31 | 17.29 | 4700.0 | 17.29 |
| 2020-04-06 | 16.34 | 15.73 | 15.73 | 16.26 | 6200.0 | 16.26 |
| 2020-04-03 | 16.0 | 15.38 | 16.0 | 15.5 | 2800.0 | 15.5 |
| 2020-04-02 | 15.98 | 15.54 | 15.54 | 15.98 | 700.0 | 15.98 |
| 2020-04-01 | 16.31 | 15.1 | 15.1 | 15.42 | 2800.0 | 15.42 |
| 2020-03-31 | 17.89 | 16.25 | 17.89 | 16.25 | 10400.0 | 16.25 |
| 2020-03-30 | 17.91 | 16.43 | 17.91 | 16.43 | 14500.0 | 16.43 |
| 2020-03-27 | 17.44 | 16.5 | 17.44 | 17.24 | 10800.0 | 17.24 |
| 2020-03-26 | 18.16 | 16.3 | 16.37 | 17.54 | 13700.0 | 17.54 |
| 2020-03-25 | 16.0 | 14.0 | 14.19 | 15.8 | 30700.0 | 15.8 |
| 2020-03-24 | 14.36 | 13.23 | 14.0 | 13.35 | 10100.0 | 13.35 |
| 2020-03-23 | 15.13 | 13.05 | 15.13 | 13.05 | 12400.0 | 13.05 |
| 2020-03-20 | 16.66 | 15.1 | 16.39 | 15.49 | 30500.0 | 15.49 |
| 2020-03-19 | 16.0 | 13.91 | 14.96 | 16.0 | 27100.0 | 16.0 |
| 2020-03-18 | 16.35 | 11.52 | 16.21 | 13.61 | 63400.0 | 13.61 |
| 2020-03-17 | 17.45 | 16.7 | 17.1 | 16.7 | 30200.0 | 16.7 |
| 2020-03-16 | 18.53 | 17.53 | 18.53 | 17.53 | 9900.0 | 17.53 |
| 2020-03-13 | 19.6 | 17.86 | 19.6 | 19.02 | 15600.0 | 19.02 |
| 2020-03-12 | 19.53 | 17.31 | 19.53 | 18.99 | 42500.0 | 18.99 |
| 2020-03-11 | 21.73 | 20.22 | 20.92 | 20.52 | 9000.0 | 20.52 |
| 2020-03-10 | 21.39 | 20.44 | 21.11 | 21.1 | 21500.0 | 21.1 |
| 2020-03-09 | 22.35 | 20.41 | 21.58 | 20.6 | 25500.0 | 20.6 |
| 2020-03-06 | 22.6 | 21.81 | 22.4 | 22.45 | 27900.0 | 22.45 |
| 2020-03-05 | 22.96 | 22.11 | 22.77 | 22.67 | 9200.0 | 22.67 |
| 2020-03-04 | 23.2 | 22.63 | 23.0 | 22.77 | 7100.0 | 22.77 |
| 2020-03-03 | 23.88 | 22.21 | 23.15 | 22.53 | 39700.0 | 22.53 |
| 2020-03-02 | 23.38 | 22.6 | 22.6 | 23.1 | 24400.0 | 23.1 |
| 2020-02-28 | 22.95 | 20.98 | 22.95 | 22.65 | 49800.0 | 22.65 |
| 2020-02-27 | 24.1 | 21.84 | 24.0 | 23.01 | 78000.0 | 23.01 |
| 2020-02-26 | 24.49 | 24.13 | 24.13 | 24.27 | 23000.0 | 24.27 |
| 2020-02-25 | 24.8 | 24.31 | 24.8 | 24.33 | 55000.0 | 24.33 |
| 2020-02-24 | 24.9 | 24.6 | 24.9 | 24.76 | 42100.0 | 24.76 |
| 2020-02-21 | 24.95 | 24.91 | 24.94 | 24.91 | 14500.0 | 24.91 |
| 2020-02-20 | 24.98 | 24.92 | 24.97 | 24.94 | 25400.0 | 24.94 |
| 2020-02-19 | 25.0 | 24.9 | 25.0 | 24.92 | 27000.0 | 24.92 |
| 2020-02-18 | 25.02 | 24.9 | 25.02 | 24.97 | 93800.0 | 24.97 |