| 名前 | LendingClub Corporation Common Stock |
| ティッカー | LC |
| 国 | United States |
| 上場年 | 2014.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 13.3 | 12.15 | 12.32 | 12.72 | 2043200.0 | 12.72 |
| 2021-02-12 | 12.56 | 12.16 | 12.17 | 12.24 | 707100.0 | 12.24 |
| 2021-02-11 | 13.01 | 12.05 | 12.88 | 12.21 | 1286300.0 | 12.21 |
| 2021-02-10 | 13.78 | 12.62 | 13.5 | 12.83 | 2566900.0 | 12.83 |
| 2021-02-09 | 13.78 | 13.14 | 13.58 | 13.34 | 1567600.0 | 13.34 |
| 2021-02-08 | 14.28 | 13.61 | 13.79 | 13.64 | 2906800.0 | 13.64 |
| 2021-02-05 | 13.88 | 13.1 | 13.36 | 13.51 | 1503300.0 | 13.51 |
| 2021-02-04 | 13.7 | 12.83 | 12.83 | 13.15 | 2348000.0 | 13.15 |
| 2021-02-03 | 12.99 | 11.43 | 11.6 | 12.78 | 2351900.0 | 12.78 |
| 2021-02-02 | 11.72 | 11.27 | 11.45 | 11.51 | 1331000.0 | 11.51 |
| 2021-02-01 | 11.31 | 10.66 | 10.98 | 11.24 | 1294300.0 | 11.24 |
| 2021-01-29 | 11.97 | 10.82 | 11.43 | 10.85 | 1317200.0 | 10.85 |
| 2021-01-28 | 11.47 | 11.07 | 11.16 | 11.4 | 809600.0 | 11.4 |
| 2021-01-27 | 11.53 | 10.85 | 11.02 | 11.04 | 1380400.0 | 11.04 |
| 2021-01-26 | 11.72 | 11.23 | 11.46 | 11.31 | 1271200.0 | 11.31 |
| 2021-01-25 | 11.89 | 11.07 | 11.37 | 11.31 | 1390600.0 | 11.31 |
| 2021-01-22 | 12.19 | 11.38 | 11.4 | 11.61 | 1067200.0 | 11.61 |
| 2021-01-21 | 12.22 | 11.23 | 12.11 | 11.56 | 1363000.0 | 11.56 |
| 2021-01-20 | 12.29 | 11.68 | 12.15 | 12.06 | 1921800.0 | 12.06 |
| 2021-01-19 | 12.31 | 11.2 | 11.57 | 12.19 | 1670200.0 | 12.19 |
| 2021-01-15 | 11.15 | 10.64 | 11.09 | 10.66 | 988500.0 | 10.66 |
| 2021-01-14 | 11.8 | 11.21 | 11.38 | 11.25 | 1159600.0 | 11.25 |
| 2021-01-13 | 11.93 | 11.02 | 11.15 | 11.33 | 1810400.0 | 11.33 |
| 2021-01-12 | 11.27 | 10.91 | 11.05 | 11.02 | 1166100.0 | 11.02 |
| 2021-01-11 | 11.26 | 10.65 | 11.1 | 10.95 | 1134600.0 | 10.95 |
| 2021-01-08 | 11.68 | 11.15 | 11.61 | 11.31 | 1789900.0 | 11.31 |
| 2021-01-07 | 11.59 | 10.21 | 10.35 | 11.52 | 3751800.0 | 11.52 |
| 2021-01-06 | 10.18 | 9.66 | 9.8 | 10.09 | 2400400.0 | 10.09 |
| 2021-01-05 | 9.9 | 9.4 | 9.54 | 9.59 | 1714700.0 | 9.59 |
| 2021-01-04 | 10.42 | 9.26 | 10.27 | 9.5 | 4204400.0 | 9.5 |
| 2020-12-31 | 11.39 | 8.41 | 8.42 | 10.56 | 19786600.0 | 10.56 |
| 2020-12-30 | 8.44 | 8.08 | 8.17 | 8.37 | 1349400.0 | 8.37 |
| 2020-12-29 | 8.63 | 8.15 | 8.63 | 8.16 | 2658300.0 | 8.16 |
| 2020-12-28 | 9.15 | 8.53 | 8.96 | 8.55 | 1233800.0 | 8.55 |
| 2020-12-24 | 8.99 | 8.54 | 8.95 | 8.82 | 1589200.0 | 8.82 |
| 2020-12-23 | 9.09 | 8.52 | 8.55 | 8.96 | 2573200.0 | 8.96 |
| 2020-12-22 | 8.85 | 8.41 | 8.62 | 8.46 | 2248700.0 | 8.46 |
| 2020-12-21 | 8.7 | 8.17 | 8.36 | 8.66 | 4410400.0 | 8.66 |
| 2020-12-18 | 8.94 | 8.47 | 8.64 | 8.49 | 2736000.0 | 8.49 |
| 2020-12-17 | 9.04 | 8.51 | 9.0 | 8.64 | 2119600.0 | 8.64 |
| 2020-12-16 | 9.25 | 8.88 | 9.18 | 8.9 | 1189900.0 | 8.9 |
| 2020-12-15 | 9.19 | 8.91 | 8.97 | 9.09 | 2282100.0 | 9.09 |
| 2020-12-14 | 9.49 | 8.86 | 9.28 | 8.86 | 2360300.0 | 8.86 |
| 2020-12-11 | 9.21 | 8.86 | 9.04 | 9.1 | 2193500.0 | 9.1 |
| 2020-12-10 | 9.27 | 8.79 | 8.8 | 9.17 | 2654800.0 | 9.17 |
| 2020-12-09 | 9.68 | 8.83 | 9.47 | 9.01 | 2597100.0 | 9.01 |
| 2020-12-08 | 9.88 | 9.23 | 9.56 | 9.37 | 2156900.0 | 9.37 |
| 2020-12-07 | 9.87 | 8.81 | 9.18 | 9.66 | 1968400.0 | 9.66 |
| 2020-12-04 | 9.25 | 8.2 | 8.23 | 8.85 | 2945500.0 | 8.85 |
| 2020-12-03 | 8.48 | 8.13 | 8.48 | 8.16 | 1000500.0 | 8.16 |
| 2020-12-02 | 8.45 | 8.06 | 8.17 | 8.4 | 1560400.0 | 8.4 |
| 2020-12-01 | 8.68 | 8.2 | 8.21 | 8.21 | 2577600.0 | 8.21 |
| 2020-11-30 | 8.33 | 7.91 | 7.99 | 7.98 | 1461700.0 | 7.98 |
| 2020-11-27 | 8.17 | 7.61 | 8.12 | 7.97 | 1373500.0 | 7.97 |
| 2020-11-25 | 8.11 | 7.44 | 7.47 | 8.08 | 1800600.0 | 8.08 |
| 2020-11-24 | 7.89 | 7.49 | 7.69 | 7.51 | 1844800.0 | 7.51 |
| 2020-11-23 | 7.6 | 6.84 | 6.97 | 7.48 | 2039700.0 | 7.48 |
| 2020-11-20 | 7.03 | 6.2 | 6.25 | 6.86 | 1749600.0 | 6.86 |
| 2020-11-19 | 6.49 | 6.13 | 6.44 | 6.37 | 1343200.0 | 6.37 |
| 2020-11-18 | 6.78 | 5.71 | 5.73 | 6.53 | 3052600.0 | 6.53 |
| 2020-11-17 | 5.74 | 5.37 | 5.52 | 5.64 | 1057100.0 | 5.64 |
| 2020-11-16 | 5.9 | 5.58 | 5.75 | 5.61 | 2637100.0 | 5.61 |
| 2020-11-13 | 5.66 | 5.43 | 5.57 | 5.52 | 1546000.0 | 5.52 |
| 2020-11-12 | 5.58 | 5.3 | 5.32 | 5.46 | 1250800.0 | 5.46 |
| 2020-11-11 | 5.55 | 5.34 | 5.52 | 5.38 | 1409900.0 | 5.38 |
| 2020-11-10 | 5.7 | 5.32 | 5.55 | 5.46 | 2852100.0 | 5.46 |
| 2020-11-09 | 5.99 | 5.48 | 5.6 | 5.63 | 2327900.0 | 5.63 |
| 2020-11-06 | 5.59 | 4.98 | 5.59 | 5.11 | 2675600.0 | 5.11 |
| 2020-11-05 | 5.75 | 5.22 | 5.5 | 5.56 | 3561000.0 | 5.56 |
| 2020-11-04 | 5.41 | 5.11 | 5.17 | 5.34 | 2110200.0 | 5.34 |
| 2020-11-03 | 5.41 | 5.0 | 5.04 | 5.36 | 1461700.0 | 5.36 |
| 2020-11-02 | 5.02 | 4.66 | 4.73 | 4.96 | 1097500.0 | 4.96 |
| 2020-10-30 | 4.74 | 4.53 | 4.64 | 4.67 | 1275800.0 | 4.67 |
| 2020-10-29 | 4.74 | 4.4 | 4.49 | 4.73 | 634100.0 | 4.73 |
| 2020-10-28 | 4.72 | 4.51 | 4.63 | 4.51 | 797000.0 | 4.51 |
| 2020-10-27 | 4.91 | 4.72 | 4.91 | 4.73 | 750000.0 | 4.73 |
| 2020-10-26 | 5.08 | 4.83 | 5.08 | 4.91 | 556200.0 | 4.91 |
| 2020-10-23 | 5.18 | 4.96 | 5.01 | 5.15 | 921600.0 | 5.15 |
| 2020-10-22 | 5.01 | 4.82 | 4.88 | 4.96 | 788700.0 | 4.96 |
| 2020-10-21 | 4.95 | 4.82 | 4.87 | 4.87 | 810800.0 | 4.87 |
| 2020-10-20 | 4.99 | 4.87 | 4.91 | 4.9 | 1048800.0 | 4.9 |
| 2020-10-19 | 5.05 | 4.9 | 4.96 | 4.91 | 768300.0 | 4.91 |
| 2020-10-16 | 5.05 | 4.95 | 4.95 | 4.98 | 873400.0 | 4.98 |
| 2020-10-15 | 5.09 | 4.94 | 5.07 | 4.98 | 1164100.0 | 4.98 |
| 2020-10-14 | 5.51 | 5.1 | 5.51 | 5.1 | 1006200.0 | 5.1 |
| 2020-10-13 | 5.54 | 5.32 | 5.37 | 5.4 | 832200.0 | 5.4 |
| 2020-10-12 | 5.53 | 5.25 | 5.26 | 5.48 | 1072800.0 | 5.48 |
| 2020-10-09 | 5.54 | 5.25 | 5.49 | 5.28 | 854100.0 | 5.28 |
| 2020-10-08 | 5.47 | 5.18 | 5.21 | 5.38 | 857700.0 | 5.38 |
| 2020-10-07 | 5.22 | 4.99 | 5.0 | 5.12 | 974600.0 | 5.12 |
| 2020-10-06 | 5.16 | 4.88 | 5.02 | 4.9 | 995900.0 | 4.9 |
| 2020-10-05 | 5.1 | 4.84 | 4.97 | 4.91 | 813300.0 | 4.91 |
| 2020-10-02 | 5.05 | 4.72 | 4.76 | 4.96 | 945000.0 | 4.96 |
| 2020-10-01 | 4.93 | 4.64 | 4.75 | 4.92 | 829200.0 | 4.92 |
| 2020-09-30 | 4.82 | 4.65 | 4.67 | 4.71 | 582200.0 | 4.71 |
| 2020-09-29 | 4.8 | 4.59 | 4.72 | 4.65 | 559400.0 | 4.65 |
| 2020-09-28 | 4.8 | 4.62 | 4.63 | 4.71 | 707700.0 | 4.71 |
| 2020-09-25 | 4.56 | 4.41 | 4.42 | 4.53 | 811800.0 | 4.53 |
| 2020-09-24 | 4.65 | 4.32 | 4.5 | 4.46 | 1253200.0 | 4.46 |
| 2020-09-23 | 4.86 | 4.42 | 4.8 | 4.5 | 996000.0 | 4.5 |
| 2020-09-22 | 5.01 | 4.78 | 4.81 | 4.81 | 1646700.0 | 4.81 |
| 2020-09-21 | 4.89 | 4.48 | 4.89 | 4.79 | 2283100.0 | 4.79 |
| 2020-09-18 | 5.26 | 4.9 | 5.16 | 4.95 | 2272100.0 | 4.95 |
| 2020-09-17 | 5.15 | 4.93 | 5.09 | 5.12 | 985200.0 | 5.12 |
| 2020-09-16 | 5.24 | 4.89 | 5.13 | 5.11 | 1142400.0 | 5.11 |
| 2020-09-15 | 5.14 | 4.91 | 4.96 | 5.04 | 611900.0 | 5.04 |
| 2020-09-14 | 5.01 | 4.66 | 4.74 | 4.93 | 848800.0 | 4.93 |
| 2020-09-11 | 4.88 | 4.7 | 4.88 | 4.71 | 829000.0 | 4.71 |
| 2020-09-10 | 5.04 | 4.85 | 4.99 | 4.85 | 1052400.0 | 4.85 |
| 2020-09-09 | 5.09 | 4.8 | 5.09 | 4.99 | 1076500.0 | 4.99 |
| 2020-09-08 | 5.21 | 5.02 | 5.2 | 5.06 | 1115500.0 | 5.06 |
| 2020-09-04 | 5.69 | 5.03 | 5.61 | 5.29 | 1285000.0 | 5.29 |
| 2020-09-03 | 5.88 | 5.48 | 5.65 | 5.51 | 1127800.0 | 5.51 |
| 2020-09-02 | 5.64 | 5.42 | 5.46 | 5.62 | 690600.0 | 5.62 |
| 2020-09-01 | 5.48 | 5.13 | 5.23 | 5.48 | 516600.0 | 5.48 |
| 2020-08-31 | 5.6 | 5.28 | 5.6 | 5.33 | 988700.0 | 5.33 |
| 2020-08-28 | 5.68 | 5.45 | 5.54 | 5.54 | 1132700.0 | 5.54 |
| 2020-08-27 | 5.52 | 5.2 | 5.21 | 5.46 | 928600.0 | 5.46 |
| 2020-08-26 | 5.58 | 5.05 | 5.58 | 5.21 | 1639600.0 | 5.21 |
| 2020-08-25 | 5.71 | 5.49 | 5.7 | 5.53 | 1320700.0 | 5.53 |
| 2020-08-24 | 5.7 | 5.49 | 5.54 | 5.62 | 1004500.0 | 5.62 |
| 2020-08-21 | 5.62 | 5.46 | 5.57 | 5.51 | 422600.0 | 5.51 |
| 2020-08-20 | 5.68 | 5.46 | 5.59 | 5.62 | 642200.0 | 5.62 |
| 2020-08-19 | 5.77 | 5.55 | 5.65 | 5.66 | 596700.0 | 5.66 |
| 2020-08-18 | 5.81 | 5.56 | 5.81 | 5.63 | 634900.0 | 5.63 |
| 2020-08-17 | 6.07 | 5.67 | 6.02 | 5.81 | 1137100.0 | 5.81 |
| 2020-08-14 | 6.16 | 5.8 | 5.87 | 6.07 | 815800.0 | 6.07 |
| 2020-08-13 | 6.23 | 5.77 | 5.87 | 5.92 | 795000.0 | 5.92 |
| 2020-08-12 | 6.24 | 5.75 | 6.17 | 5.86 | 1391800.0 | 5.86 |
| 2020-08-11 | 6.39 | 6.03 | 6.25 | 6.07 | 1287300.0 | 6.07 |
| 2020-08-10 | 6.12 | 5.7 | 5.7 | 5.95 | 1504900.0 | 5.95 |
| 2020-08-07 | 5.65 | 5.31 | 5.36 | 5.64 | 1666500.0 | 5.64 |
| 2020-08-06 | 5.61 | 5.35 | 5.59 | 5.43 | 1738900.0 | 5.43 |
| 2020-08-05 | 5.5 | 4.78 | 5.08 | 5.5 | 2468000.0 | 5.5 |
| 2020-08-04 | 5.47 | 5.23 | 5.25 | 5.3 | 2963400.0 | 5.3 |
| 2020-08-03 | 5.34 | 5.14 | 5.19 | 5.23 | 1515100.0 | 5.23 |
| 2020-07-31 | 5.61 | 5.13 | 5.51 | 5.22 | 1001600.0 | 5.22 |
| 2020-07-30 | 5.57 | 5.3 | 5.42 | 5.56 | 1039600.0 | 5.56 |
| 2020-07-29 | 5.78 | 5.45 | 5.71 | 5.58 | 1966900.0 | 5.58 |
| 2020-07-28 | 5.45 | 5.1 | 5.1 | 5.38 | 656900.0 | 5.38 |
| 2020-07-27 | 5.43 | 5.03 | 5.39 | 5.09 | 1012300.0 | 5.09 |
| 2020-07-24 | 5.66 | 5.41 | 5.62 | 5.43 | 756600.0 | 5.43 |
| 2020-07-23 | 5.65 | 5.44 | 5.5 | 5.61 | 526100.0 | 5.61 |
| 2020-07-22 | 5.84 | 5.51 | 5.66 | 5.53 | 526800.0 | 5.53 |
| 2020-07-21 | 5.69 | 5.35 | 5.37 | 5.66 | 1099300.0 | 5.66 |
| 2020-07-20 | 5.62 | 5.21 | 5.57 | 5.28 | 1332200.0 | 5.28 |
| 2020-07-17 | 5.89 | 5.56 | 5.88 | 5.62 | 1083200.0 | 5.62 |
| 2020-07-16 | 6.02 | 5.53 | 5.53 | 5.88 | 1706400.0 | 5.88 |
| 2020-07-15 | 5.71 | 5.3 | 5.3 | 5.59 | 1697400.0 | 5.59 |
| 2020-07-14 | 5.38 | 5.02 | 5.14 | 5.17 | 1361600.0 | 5.17 |
| 2020-07-13 | 5.35 | 4.95 | 5.03 | 5.12 | 1574700.0 | 5.12 |
| 2020-07-10 | 4.97 | 4.65 | 4.79 | 4.96 | 1333400.0 | 4.96 |
| 2020-07-09 | 4.98 | 4.64 | 4.78 | 4.83 | 1132400.0 | 4.83 |
| 2020-07-08 | 4.79 | 4.5 | 4.58 | 4.78 | 1156300.0 | 4.78 |
| 2020-07-07 | 5.0 | 4.57 | 5.0 | 4.61 | 1015300.0 | 4.61 |
| 2020-07-06 | 5.13 | 4.67 | 4.77 | 5.07 | 2363500.0 | 5.07 |
| 2020-07-02 | 4.79 | 4.57 | 4.73 | 4.64 | 1039200.0 | 4.64 |
| 2020-07-01 | 4.76 | 4.47 | 4.57 | 4.6 | 1354100.0 | 4.6 |
| 2020-06-30 | 4.59 | 4.41 | 4.56 | 4.55 | 908100.0 | 4.55 |
| 2020-06-29 | 4.66 | 4.36 | 4.46 | 4.58 | 1032600.0 | 4.58 |
| 2020-06-26 | 4.66 | 4.32 | 4.65 | 4.41 | 1989200.0 | 4.41 |
| 2020-06-25 | 4.69 | 4.45 | 4.51 | 4.67 | 1025200.0 | 4.67 |
| 2020-06-24 | 4.85 | 4.53 | 4.84 | 4.54 | 1022600.0 | 4.54 |
| 2020-06-23 | 5.06 | 4.85 | 5.06 | 4.94 | 3760800.0 | 4.94 |
| 2020-06-22 | 5.08 | 4.91 | 5.0 | 4.99 | 2865100.0 | 4.99 |
| 2020-06-19 | 5.2 | 4.91 | 5.14 | 5.02 | 2759000.0 | 5.02 |
| 2020-06-18 | 5.18 | 4.92 | 5.12 | 5.07 | 1604900.0 | 5.07 |
| 2020-06-17 | 5.32 | 5.09 | 5.32 | 5.13 | 1199800.0 | 5.13 |
| 2020-06-16 | 5.7 | 5.23 | 5.68 | 5.33 | 1005900.0 | 5.33 |
| 2020-06-15 | 5.61 | 4.97 | 5.16 | 5.44 | 2244700.0 | 5.44 |
| 2020-06-12 | 5.6 | 5.1 | 5.52 | 5.39 | 835200.0 | 5.39 |
| 2020-06-11 | 5.58 | 5.2 | 5.42 | 5.22 | 1155200.0 | 5.22 |
| 2020-06-10 | 6.4 | 5.81 | 6.4 | 5.82 | 980400.0 | 5.82 |
| 2020-06-09 | 6.63 | 6.21 | 6.63 | 6.41 | 1119100.0 | 6.41 |
| 2020-06-08 | 6.7 | 6.32 | 6.49 | 6.69 | 1754000.0 | 6.69 |
| 2020-06-05 | 6.88 | 6.07 | 6.5 | 6.21 | 1599500.0 | 6.21 |
| 2020-06-04 | 6.16 | 5.66 | 5.7 | 6.16 | 1661700.0 | 6.16 |
| 2020-06-03 | 5.88 | 5.59 | 5.65 | 5.77 | 1249100.0 | 5.77 |
| 2020-06-02 | 5.91 | 5.46 | 5.5 | 5.62 | 999500.0 | 5.62 |
| 2020-06-01 | 5.52 | 5.15 | 5.3 | 5.4 | 714400.0 | 5.4 |
| 2020-05-29 | 5.66 | 5.27 | 5.66 | 5.35 | 914400.0 | 5.35 |
| 2020-05-28 | 6.31 | 5.76 | 6.31 | 5.78 | 741900.0 | 5.78 |
| 2020-05-27 | 6.25 | 5.53 | 5.64 | 6.18 | 1463500.0 | 6.18 |
| 2020-05-26 | 5.83 | 5.05 | 5.5 | 5.52 | 2216500.0 | 5.52 |
| 2020-05-22 | 5.43 | 5.02 | 5.41 | 5.26 | 638400.0 | 5.26 |
| 2020-05-21 | 5.58 | 5.35 | 5.55 | 5.36 | 659400.0 | 5.36 |
| 2020-05-20 | 5.61 | 5.34 | 5.39 | 5.55 | 724800.0 | 5.55 |
| 2020-05-19 | 5.68 | 5.3 | 5.68 | 5.3 | 650900.0 | 5.3 |
| 2020-05-18 | 5.8 | 5.53 | 5.6 | 5.67 | 1036500.0 | 5.67 |
| 2020-05-15 | 5.48 | 5.18 | 5.3 | 5.41 | 1933300.0 | 5.41 |
| 2020-05-14 | 5.33 | 4.89 | 5.05 | 5.33 | 1280700.0 | 5.33 |
| 2020-05-13 | 5.55 | 5.07 | 5.55 | 5.26 | 1001900.0 | 5.26 |
| 2020-05-12 | 5.97 | 5.64 | 5.8 | 5.64 | 821400.0 | 5.64 |
| 2020-05-11 | 6.03 | 5.61 | 5.85 | 5.81 | 3122600.0 | 5.81 |
| 2020-05-08 | 6.1 | 5.88 | 5.92 | 5.95 | 1021400.0 | 5.95 |
| 2020-05-07 | 6.32 | 5.78 | 5.96 | 5.82 | 1220800.0 | 5.82 |
| 2020-05-06 | 6.68 | 5.6 | 6.5 | 5.89 | 2377600.0 | 5.89 |
| 2020-05-05 | 7.44 | 6.65 | 7.26 | 6.69 | 1611600.0 | 6.69 |
| 2020-05-04 | 7.16 | 6.83 | 7.09 | 7.14 | 956200.0 | 7.14 |
| 2020-05-01 | 7.4 | 6.7 | 7.33 | 7.26 | 1078300.0 | 7.26 |
| 2020-04-30 | 8.29 | 7.66 | 8.02 | 7.67 | 1601300.0 | 7.67 |
| 2020-04-29 | 8.35 | 7.42 | 7.47 | 8.22 | 2014400.0 | 8.22 |
| 2020-04-28 | 7.39 | 6.99 | 7.2 | 7.3 | 1055600.0 | 7.3 |
| 2020-04-27 | 7.06 | 6.66 | 6.66 | 6.9 | 2632900.0 | 6.9 |
| 2020-04-24 | 6.79 | 6.49 | 6.59 | 6.64 | 637100.0 | 6.64 |
| 2020-04-23 | 6.78 | 6.45 | 6.7 | 6.56 | 1065500.0 | 6.56 |
| 2020-04-22 | 7.4 | 6.67 | 7.3 | 6.69 | 878200.0 | 6.69 |
| 2020-04-21 | 7.62 | 7.32 | 7.47 | 7.39 | 832700.0 | 7.39 |
| 2020-04-20 | 8.02 | 7.49 | 7.67 | 7.73 | 470400.0 | 7.73 |
| 2020-04-17 | 8.12 | 7.55 | 7.58 | 7.85 | 861200.0 | 7.85 |
| 2020-04-16 | 7.7 | 7.0 | 7.44 | 7.39 | 1165900.0 | 7.39 |
| 2020-04-15 | 8.0 | 7.32 | 7.63 | 7.54 | 1593800.0 | 7.54 |
| 2020-04-14 | 8.82 | 7.97 | 8.57 | 8.1 | 1187000.0 | 8.1 |
| 2020-04-13 | 9.17 | 8.26 | 8.87 | 8.62 | 746800.0 | 8.62 |
| 2020-04-09 | 9.43 | 8.14 | 8.14 | 9.18 | 2161500.0 | 9.18 |
| 2020-04-08 | 8.29 | 7.91 | 8.06 | 8.04 | 546400.0 | 8.04 |
| 2020-04-07 | 8.11 | 7.65 | 7.73 | 7.88 | 988300.0 | 7.88 |
| 2020-04-06 | 7.72 | 7.35 | 7.42 | 7.41 | 666400.0 | 7.41 |
| 2020-04-03 | 7.19 | 6.77 | 7.11 | 7.11 | 844800.0 | 7.11 |
| 2020-04-02 | 7.65 | 7.01 | 7.09 | 7.19 | 501300.0 | 7.19 |
| 2020-04-01 | 7.64 | 7.01 | 7.46 | 7.21 | 853500.0 | 7.21 |
| 2020-03-31 | 8.32 | 7.42 | 8.16 | 7.85 | 1645600.0 | 7.85 |
| 2020-03-30 | 8.6 | 7.91 | 8.3 | 8.21 | 907100.0 | 8.21 |
| 2020-03-27 | 9.0 | 8.25 | 8.79 | 8.4 | 968900.0 | 8.4 |
| 2020-03-26 | 9.79 | 8.77 | 9.06 | 9.22 | 670800.0 | 9.22 |
| 2020-03-25 | 9.54 | 8.61 | 8.87 | 9.06 | 864600.0 | 9.06 |
| 2020-03-24 | 9.1 | 8.2 | 8.21 | 8.72 | 656500.0 | 8.72 |
| 2020-03-23 | 8.96 | 7.5 | 8.63 | 7.9 | 1260700.0 | 7.9 |
| 2020-03-20 | 9.67 | 8.57 | 9.5 | 8.72 | 862700.0 | 8.72 |
| 2020-03-19 | 9.48 | 7.83 | 8.21 | 9.45 | 810400.0 | 9.45 |
| 2020-03-18 | 9.0 | 7.76 | 8.11 | 8.38 | 1532900.0 | 8.38 |
| 2020-03-17 | 9.07 | 7.56 | 8.04 | 9.02 | 2451800.0 | 9.02 |
| 2020-03-16 | 8.32 | 7.1 | 7.88 | 7.96 | 2051000.0 | 7.96 |
| 2020-03-13 | 9.1 | 7.95 | 9.1 | 9.03 | 1013400.0 | 9.03 |
| 2020-03-12 | 9.13 | 7.84 | 8.55 | 8.56 | 1349500.0 | 8.56 |
| 2020-03-11 | 10.04 | 9.3 | 9.94 | 9.41 | 886000.0 | 9.41 |
| 2020-03-10 | 10.68 | 9.83 | 10.21 | 10.26 | 1609300.0 | 10.26 |
| 2020-03-09 | 9.81 | 9.26 | 9.46 | 9.72 | 1062600.0 | 9.72 |
| 2020-03-06 | 10.35 | 9.72 | 9.81 | 10.13 | 1295500.0 | 10.13 |
| 2020-03-05 | 10.51 | 10.02 | 10.4 | 10.25 | 626600.0 | 10.25 |
| 2020-03-04 | 10.84 | 10.29 | 10.84 | 10.81 | 534900.0 | 10.81 |
| 2020-03-03 | 11.38 | 10.48 | 11.3 | 10.63 | 701700.0 | 10.63 |
| 2020-03-02 | 11.24 | 10.4 | 10.96 | 11.22 | 958800.0 | 11.22 |
| 2020-02-28 | 11.01 | 9.95 | 9.95 | 11.01 | 936400.0 | 11.01 |
| 2020-02-27 | 10.88 | 9.86 | 10.1 | 10.33 | 1406000.0 | 10.33 |
| 2020-02-26 | 11.26 | 10.38 | 11.2 | 10.42 | 1148900.0 | 10.42 |
| 2020-02-25 | 11.97 | 11.1 | 11.97 | 11.13 | 1170800.0 | 11.13 |
| 2020-02-24 | 12.35 | 11.73 | 12.25 | 11.87 | 1102900.0 | 11.87 |
| 2020-02-21 | 13.2 | 12.88 | 13.08 | 13.03 | 595600.0 | 13.03 |
| 2020-02-20 | 13.37 | 12.71 | 12.84 | 13.09 | 951300.0 | 13.09 |
| 2020-02-19 | 13.67 | 11.66 | 13.04 | 12.98 | 1944400.0 | 12.98 |
| 2020-02-18 | 13.3 | 13.04 | 13.17 | 13.16 | 722300.0 | 13.16 |