| 名前 | Lincoln Educational Services Corporation Common Stock |
| ティッカー | LINC |
| 国 | United States |
| 上場年 | 2005.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.27 | 5.93 | 6.27 | 6.0 | 163000.0 | 6.0 |
| 2021-02-12 | 6.27 | 5.8 | 5.81 | 6.19 | 272700.0 | 6.19 |
| 2021-02-11 | 6.05 | 5.83 | 5.84 | 5.83 | 145800.0 | 5.83 |
| 2021-02-10 | 6.14 | 5.8 | 6.12 | 5.87 | 188800.0 | 5.87 |
| 2021-02-09 | 6.23 | 6.03 | 6.08 | 6.06 | 148800.0 | 6.06 |
| 2021-02-08 | 6.35 | 6.05 | 6.3 | 6.11 | 130000.0 | 6.11 |
| 2021-02-05 | 6.38 | 6.01 | 6.21 | 6.22 | 204300.0 | 6.22 |
| 2021-02-04 | 6.16 | 6.0 | 6.07 | 6.13 | 123800.0 | 6.13 |
| 2021-02-03 | 6.22 | 6.0 | 6.04 | 6.0 | 124300.0 | 6.0 |
| 2021-02-02 | 6.17 | 5.87 | 6.08 | 6.0 | 231300.0 | 6.0 |
| 2021-02-01 | 6.01 | 5.72 | 5.95 | 5.99 | 47700.0 | 5.99 |
| 2021-01-29 | 6.09 | 5.67 | 5.98 | 5.89 | 99900.0 | 5.89 |
| 2021-01-28 | 6.02 | 5.8 | 6.0 | 5.91 | 83200.0 | 5.91 |
| 2021-01-27 | 6.23 | 5.9 | 6.21 | 5.92 | 138700.0 | 5.92 |
| 2021-01-26 | 6.47 | 6.1 | 6.36 | 6.32 | 176400.0 | 6.32 |
| 2021-01-25 | 6.64 | 6.14 | 6.21 | 6.3 | 188800.0 | 6.3 |
| 2021-01-22 | 6.28 | 6.11 | 6.22 | 6.27 | 58700.0 | 6.27 |
| 2021-01-21 | 6.35 | 6.03 | 6.12 | 6.28 | 189300.0 | 6.28 |
| 2021-01-20 | 6.26 | 5.97 | 6.11 | 6.15 | 115600.0 | 6.15 |
| 2021-01-19 | 6.39 | 5.95 | 6.26 | 6.15 | 112000.0 | 6.15 |
| 2021-01-15 | 6.4 | 6.14 | 6.27 | 6.24 | 171100.0 | 6.24 |
| 2021-01-14 | 6.35 | 6.08 | 6.08 | 6.23 | 69800.0 | 6.23 |
| 2021-01-13 | 6.41 | 6.0 | 6.26 | 6.11 | 156200.0 | 6.11 |
| 2021-01-12 | 6.39 | 6.16 | 6.2 | 6.26 | 258100.0 | 6.26 |
| 2021-01-11 | 6.3 | 5.94 | 6.21 | 6.23 | 649400.0 | 6.23 |
| 2021-01-08 | 6.52 | 6.06 | 6.51 | 6.22 | 107200.0 | 6.22 |
| 2021-01-07 | 6.64 | 6.42 | 6.53 | 6.5 | 46400.0 | 6.5 |
| 2021-01-06 | 6.74 | 6.38 | 6.58 | 6.49 | 94800.0 | 6.49 |
| 2021-01-05 | 6.67 | 6.33 | 6.35 | 6.53 | 91500.0 | 6.53 |
| 2021-01-04 | 6.51 | 6.13 | 6.46 | 6.37 | 87000.0 | 6.37 |
| 2020-12-31 | 6.62 | 6.13 | 6.46 | 6.5 | 150800.0 | 6.5 |
| 2020-12-30 | 6.69 | 6.13 | 6.3 | 6.47 | 97700.0 | 6.47 |
| 2020-12-29 | 7.07 | 6.18 | 6.97 | 6.33 | 121900.0 | 6.33 |
| 2020-12-28 | 7.1 | 6.72 | 6.9 | 6.94 | 117000.0 | 6.94 |
| 2020-12-24 | 7.84 | 6.74 | 7.84 | 6.78 | 198700.0 | 6.78 |
| 2020-12-23 | 7.95 | 7.51 | 7.77 | 7.8 | 160600.0 | 7.8 |
| 2020-12-22 | 7.78 | 7.22 | 7.3 | 7.75 | 186400.0 | 7.75 |
| 2020-12-21 | 7.37 | 6.96 | 7.03 | 7.25 | 268700.0 | 7.25 |
| 2020-12-18 | 7.25 | 6.69 | 6.86 | 7.12 | 310000.0 | 7.12 |
| 2020-12-17 | 7.03 | 6.25 | 6.32 | 6.86 | 158200.0 | 6.86 |
| 2020-12-16 | 6.47 | 6.14 | 6.36 | 6.35 | 84100.0 | 6.35 |
| 2020-12-15 | 6.38 | 6.04 | 6.1 | 6.3 | 82200.0 | 6.3 |
| 2020-12-14 | 6.38 | 6.06 | 6.28 | 6.1 | 78300.0 | 6.1 |
| 2020-12-11 | 6.33 | 5.91 | 6.16 | 6.26 | 113100.0 | 6.26 |
| 2020-12-10 | 6.35 | 5.98 | 6.21 | 6.18 | 203500.0 | 6.18 |
| 2020-12-09 | 6.86 | 5.81 | 6.72 | 6.11 | 280100.0 | 6.11 |
| 2020-12-08 | 6.97 | 6.35 | 6.77 | 6.66 | 234800.0 | 6.66 |
| 2020-12-07 | 7.08 | 6.67 | 6.67 | 6.81 | 149000.0 | 6.81 |
| 2020-12-04 | 6.68 | 6.27 | 6.27 | 6.61 | 113500.0 | 6.61 |
| 2020-12-03 | 6.35 | 6.16 | 6.16 | 6.26 | 77900.0 | 6.26 |
| 2020-12-02 | 6.35 | 6.1 | 6.12 | 6.12 | 71800.0 | 6.12 |
| 2020-12-01 | 6.42 | 6.16 | 6.21 | 6.2 | 76900.0 | 6.2 |
| 2020-11-30 | 6.49 | 6.05 | 6.49 | 6.27 | 81900.0 | 6.27 |
| 2020-11-27 | 6.59 | 6.33 | 6.39 | 6.43 | 40500.0 | 6.43 |
| 2020-11-25 | 6.52 | 6.32 | 6.52 | 6.44 | 54900.0 | 6.44 |
| 2020-11-24 | 6.65 | 6.39 | 6.58 | 6.47 | 95400.0 | 6.47 |
| 2020-11-23 | 6.58 | 6.19 | 6.19 | 6.53 | 184600.0 | 6.53 |
| 2020-11-20 | 6.22 | 6.01 | 6.1 | 6.19 | 174000.0 | 6.19 |
| 2020-11-19 | 6.1 | 5.8 | 5.96 | 6.07 | 102600.0 | 6.07 |
| 2020-11-18 | 6.24 | 5.9 | 6.24 | 5.93 | 100300.0 | 5.93 |
| 2020-11-17 | 6.23 | 6.05 | 6.1 | 6.19 | 149400.0 | 6.19 |
| 2020-11-16 | 6.57 | 6.12 | 6.32 | 6.19 | 205600.0 | 6.19 |
| 2020-11-13 | 6.45 | 5.98 | 6.14 | 6.23 | 199500.0 | 6.23 |
| 2020-11-12 | 6.1 | 5.68 | 5.75 | 6.05 | 214500.0 | 6.05 |
| 2020-11-11 | 6.3 | 5.3 | 5.9 | 5.65 | 406700.0 | 5.65 |
| 2020-11-10 | 5.7 | 5.02 | 5.14 | 5.67 | 181500.0 | 5.67 |
| 2020-11-09 | 5.56 | 4.98 | 5.18 | 5.15 | 199000.0 | 5.15 |
| 2020-11-06 | 5.69 | 5.2 | 5.51 | 5.42 | 158300.0 | 5.42 |
| 2020-11-05 | 5.65 | 4.95 | 5.11 | 5.43 | 317800.0 | 5.43 |
| 2020-11-04 | 5.12 | 4.7 | 4.94 | 5.12 | 126700.0 | 5.12 |
| 2020-11-03 | 4.9 | 4.49 | 4.53 | 4.76 | 59500.0 | 4.76 |
| 2020-11-02 | 4.78 | 4.42 | 4.73 | 4.53 | 122100.0 | 4.53 |
| 2020-10-30 | 4.92 | 4.66 | 4.92 | 4.67 | 85400.0 | 4.67 |
| 2020-10-29 | 4.89 | 4.5 | 4.78 | 4.86 | 154200.0 | 4.86 |
| 2020-10-28 | 4.87 | 4.59 | 4.85 | 4.77 | 94000.0 | 4.77 |
| 2020-10-27 | 5.22 | 4.88 | 5.22 | 4.89 | 54500.0 | 4.89 |
| 2020-10-26 | 5.4 | 5.05 | 5.37 | 5.24 | 119200.0 | 5.24 |
| 2020-10-23 | 5.5 | 5.31 | 5.38 | 5.42 | 70200.0 | 5.42 |
| 2020-10-22 | 5.51 | 5.33 | 5.36 | 5.34 | 86900.0 | 5.34 |
| 2020-10-21 | 5.51 | 5.27 | 5.45 | 5.42 | 147300.0 | 5.42 |
| 2020-10-20 | 5.6 | 4.9 | 4.9 | 5.51 | 369900.0 | 5.51 |
| 2020-10-19 | 4.97 | 4.61 | 4.85 | 4.73 | 273700.0 | 4.73 |
| 2020-10-16 | 5.1 | 4.82 | 5.09 | 4.9 | 155200.0 | 4.9 |
| 2020-10-15 | 5.16 | 4.92 | 5.09 | 5.07 | 190600.0 | 5.07 |
| 2020-10-14 | 5.4 | 5.19 | 5.19 | 5.21 | 132500.0 | 5.21 |
| 2020-10-13 | 5.4 | 5.1 | 5.4 | 5.25 | 156000.0 | 5.25 |
| 2020-10-12 | 5.79 | 5.33 | 5.79 | 5.43 | 163100.0 | 5.43 |
| 2020-10-09 | 5.92 | 5.67 | 5.73 | 5.81 | 70300.0 | 5.81 |
| 2020-10-08 | 5.96 | 5.61 | 5.79 | 5.66 | 76500.0 | 5.66 |
| 2020-10-07 | 5.99 | 5.67 | 5.9 | 5.77 | 135400.0 | 5.77 |
| 2020-10-06 | 6.0 | 5.56 | 5.6 | 5.81 | 191200.0 | 5.81 |
| 2020-10-05 | 5.73 | 5.42 | 5.69 | 5.49 | 150900.0 | 5.49 |
| 2020-10-02 | 5.84 | 5.5 | 5.62 | 5.68 | 122300.0 | 5.68 |
| 2020-10-01 | 5.75 | 5.43 | 5.55 | 5.73 | 196900.0 | 5.73 |
| 2020-09-30 | 5.57 | 5.24 | 5.56 | 5.52 | 160700.0 | 5.52 |
| 2020-09-29 | 5.61 | 5.21 | 5.54 | 5.52 | 147300.0 | 5.52 |
| 2020-09-28 | 5.66 | 5.3 | 5.57 | 5.39 | 132700.0 | 5.39 |
| 2020-09-25 | 5.84 | 5.48 | 5.52 | 5.6 | 125700.0 | 5.6 |
| 2020-09-24 | 5.76 | 5.2 | 5.76 | 5.53 | 323300.0 | 5.53 |
| 2020-09-23 | 6.15 | 5.78 | 6.05 | 5.83 | 160400.0 | 5.83 |
| 2020-09-22 | 6.56 | 5.79 | 6.3 | 6.15 | 478300.0 | 6.15 |
| 2020-09-21 | 6.6 | 6.25 | 6.33 | 6.3 | 301100.0 | 6.3 |
| 2020-09-18 | 6.8 | 6.15 | 6.57 | 6.37 | 538800.0 | 6.37 |
| 2020-09-17 | 7.04 | 6.5 | 6.51 | 6.65 | 380100.0 | 6.65 |
| 2020-09-16 | 6.96 | 6.28 | 6.83 | 6.71 | 378300.0 | 6.71 |
| 2020-09-15 | 7.07 | 6.75 | 6.89 | 6.8 | 166600.0 | 6.8 |
| 2020-09-14 | 7.07 | 6.64 | 6.74 | 6.83 | 261500.0 | 6.83 |
| 2020-09-11 | 7.16 | 6.63 | 6.94 | 6.68 | 168200.0 | 6.68 |
| 2020-09-10 | 7.27 | 6.89 | 7.23 | 6.92 | 202400.0 | 6.92 |
| 2020-09-09 | 7.52 | 6.83 | 7.41 | 6.85 | 214800.0 | 6.85 |
| 2020-09-08 | 7.74 | 6.44 | 6.44 | 7.3 | 453300.0 | 7.3 |
| 2020-09-04 | 6.88 | 6.02 | 6.65 | 6.49 | 285200.0 | 6.49 |
| 2020-09-03 | 7.21 | 6.4 | 7.15 | 6.65 | 250900.0 | 6.65 |
| 2020-09-02 | 7.75 | 6.93 | 7.7 | 7.22 | 286500.0 | 7.22 |
| 2020-09-01 | 7.86 | 7.49 | 7.84 | 7.7 | 287800.0 | 7.7 |
| 2020-08-31 | 7.97 | 7.57 | 7.95 | 7.87 | 287800.0 | 7.87 |
| 2020-08-28 | 7.97 | 7.61 | 7.61 | 7.81 | 177700.0 | 7.81 |
| 2020-08-27 | 7.92 | 7.15 | 7.76 | 7.57 | 327800.0 | 7.57 |
| 2020-08-26 | 8.25 | 7.72 | 8.1 | 7.84 | 550300.0 | 7.84 |
| 2020-08-25 | 8.99 | 7.37 | 7.37 | 7.87 | 1495300.0 | 7.87 |
| 2020-08-24 | 7.44 | 6.3 | 6.76 | 7.37 | 430700.0 | 7.37 |
| 2020-08-21 | 7.2 | 6.53 | 7.0 | 6.76 | 215600.0 | 6.76 |
| 2020-08-20 | 7.2 | 6.06 | 7.2 | 6.83 | 329400.0 | 6.83 |
| 2020-08-19 | 7.68 | 7.12 | 7.21 | 7.27 | 210600.0 | 7.27 |
| 2020-08-18 | 7.51 | 6.99 | 7.33 | 7.11 | 162900.0 | 7.11 |
| 2020-08-17 | 7.95 | 6.88 | 7.8 | 7.33 | 560300.0 | 7.33 |
| 2020-08-14 | 7.57 | 6.72 | 6.98 | 7.53 | 425700.0 | 7.53 |
| 2020-08-13 | 7.05 | 6.2 | 6.95 | 6.7 | 266700.0 | 6.7 |
| 2020-08-12 | 6.99 | 5.45 | 5.45 | 6.7 | 628900.0 | 6.7 |
| 2020-08-11 | 5.88 | 5.12 | 5.42 | 5.42 | 290600.0 | 5.42 |
| 2020-08-10 | 5.4 | 5.12 | 5.16 | 5.34 | 130900.0 | 5.34 |
| 2020-08-07 | 5.64 | 5.21 | 5.64 | 5.23 | 82400.0 | 5.23 |
| 2020-08-06 | 5.67 | 5.42 | 5.48 | 5.63 | 81400.0 | 5.63 |
| 2020-08-05 | 5.39 | 5.15 | 5.31 | 5.38 | 64300.0 | 5.38 |
| 2020-08-04 | 5.32 | 4.59 | 4.63 | 5.28 | 137600.0 | 5.28 |
| 2020-08-03 | 5.31 | 4.66 | 5.27 | 4.74 | 235200.0 | 4.74 |
| 2020-07-31 | 5.43 | 5.23 | 5.43 | 5.26 | 105400.0 | 5.26 |
| 2020-07-30 | 5.5 | 5.12 | 5.15 | 5.43 | 127000.0 | 5.43 |
| 2020-07-29 | 5.6 | 5.16 | 5.52 | 5.17 | 172000.0 | 5.17 |
| 2020-07-28 | 5.72 | 5.33 | 5.46 | 5.51 | 60300.0 | 5.51 |
| 2020-07-27 | 6.0 | 4.88 | 5.84 | 5.47 | 258200.0 | 5.47 |
| 2020-07-24 | 6.32 | 5.55 | 6.22 | 5.67 | 340400.0 | 5.67 |
| 2020-07-23 | 6.35 | 5.91 | 5.91 | 6.21 | 319900.0 | 6.21 |
| 2020-07-22 | 6.62 | 5.53 | 5.84 | 5.91 | 922200.0 | 5.91 |
| 2020-07-21 | 5.6 | 4.5 | 4.76 | 5.51 | 159600.0 | 5.51 |
| 2020-07-20 | 4.86 | 4.38 | 4.41 | 4.64 | 60100.0 | 4.64 |
| 2020-07-17 | 4.75 | 3.95 | 4.65 | 4.41 | 175800.0 | 4.41 |
| 2020-07-16 | 4.95 | 4.55 | 4.85 | 4.58 | 117100.0 | 4.58 |
| 2020-07-15 | 5.05 | 4.71 | 5.04 | 4.71 | 148600.0 | 4.71 |
| 2020-07-14 | 4.99 | 4.54 | 4.54 | 4.77 | 125400.0 | 4.77 |
| 2020-07-13 | 5.46 | 4.4 | 4.49 | 4.45 | 319600.0 | 4.45 |
| 2020-07-10 | 4.35 | 4.02 | 4.16 | 4.32 | 162800.0 | 4.32 |
| 2020-07-09 | 4.16 | 3.96 | 4.12 | 4.16 | 52100.0 | 4.16 |
| 2020-07-08 | 4.15 | 4.07 | 4.14 | 4.09 | 17300.0 | 4.09 |
| 2020-07-07 | 4.18 | 4.02 | 4.15 | 4.08 | 32200.0 | 4.08 |
| 2020-07-06 | 4.17 | 4.06 | 4.11 | 4.13 | 33900.0 | 4.13 |
| 2020-07-02 | 4.1 | 3.94 | 3.95 | 4.0 | 22200.0 | 4.0 |
| 2020-07-01 | 4.1 | 3.9 | 3.9 | 3.92 | 51000.0 | 3.92 |
| 2020-06-30 | 4.0 | 3.81 | 3.91 | 3.9 | 17900.0 | 3.9 |
| 2020-06-29 | 3.96 | 3.65 | 3.85 | 3.86 | 81100.0 | 3.86 |
| 2020-06-26 | 3.96 | 3.8 | 3.95 | 3.91 | 35500.0 | 3.91 |
| 2020-06-25 | 4.12 | 3.94 | 4.12 | 4.0 | 20800.0 | 4.0 |
| 2020-06-24 | 4.24 | 4.02 | 4.2 | 4.05 | 22400.0 | 4.05 |
| 2020-06-23 | 4.25 | 4.07 | 4.1 | 4.2 | 77000.0 | 4.2 |
| 2020-06-22 | 4.15 | 3.94 | 4.08 | 3.94 | 133100.0 | 3.94 |
| 2020-06-19 | 4.27 | 4.05 | 4.24 | 4.06 | 83200.0 | 4.06 |
| 2020-06-18 | 4.22 | 4.09 | 4.18 | 4.09 | 25800.0 | 4.09 |
| 2020-06-17 | 4.35 | 4.14 | 4.34 | 4.18 | 42400.0 | 4.18 |
| 2020-06-16 | 4.36 | 4.24 | 4.27 | 4.31 | 62900.0 | 4.31 |
| 2020-06-15 | 4.25 | 4.19 | 4.25 | 4.19 | 75700.0 | 4.19 |
| 2020-06-12 | 4.25 | 3.99 | 4.01 | 4.23 | 60200.0 | 4.23 |
| 2020-06-11 | 4.12 | 3.93 | 4.11 | 4.0 | 27200.0 | 4.0 |
| 2020-06-10 | 4.19 | 3.81 | 3.91 | 4.16 | 21500.0 | 4.16 |
| 2020-06-09 | 4.1 | 3.77 | 4.09 | 3.94 | 97700.0 | 3.94 |
| 2020-06-08 | 4.25 | 4.13 | 4.14 | 4.17 | 67000.0 | 4.17 |
| 2020-06-05 | 4.25 | 4.05 | 4.16 | 4.18 | 72600.0 | 4.18 |
| 2020-06-04 | 4.16 | 3.72 | 3.72 | 4.15 | 66400.0 | 4.15 |
| 2020-06-03 | 4.25 | 3.77 | 4.21 | 3.86 | 132100.0 | 3.86 |
| 2020-06-02 | 4.44 | 4.0 | 4.06 | 4.0 | 210500.0 | 4.0 |
| 2020-06-01 | 4.03 | 3.96 | 4.0 | 4.0 | 183600.0 | 4.0 |
| 2020-05-29 | 3.95 | 3.69 | 3.94 | 3.9 | 77700.0 | 3.9 |
| 2020-05-28 | 3.95 | 3.8 | 3.95 | 3.82 | 48400.0 | 3.82 |
| 2020-05-27 | 3.99 | 3.5 | 3.5 | 3.9 | 121300.0 | 3.9 |
| 2020-05-26 | 3.7 | 3.15 | 3.65 | 3.48 | 181300.0 | 3.48 |
| 2020-05-22 | 3.67 | 3.42 | 3.45 | 3.65 | 148700.0 | 3.65 |
| 2020-05-21 | 3.91 | 2.98 | 2.98 | 3.44 | 180400.0 | 3.44 |
| 2020-05-20 | 3.1 | 2.57 | 2.57 | 2.99 | 85300.0 | 2.99 |
| 2020-05-19 | 2.79 | 2.56 | 2.62 | 2.69 | 10200.0 | 2.69 |
| 2020-05-18 | 2.8 | 2.61 | 2.68 | 2.78 | 13900.0 | 2.78 |
| 2020-05-15 | 2.8 | 2.58 | 2.8 | 2.8 | 30800.0 | 2.8 |
| 2020-05-14 | 2.8 | 2.56 | 2.8 | 2.8 | 16500.0 | 2.8 |
| 2020-05-13 | 2.99 | 2.65 | 2.87 | 2.8 | 75800.0 | 2.8 |
| 2020-05-12 | 2.6 | 2.44 | 2.44 | 2.55 | 12300.0 | 2.55 |
| 2020-05-11 | 2.59 | 2.43 | 2.45 | 2.43 | 27100.0 | 2.43 |
| 2020-05-08 | 2.6 | 2.43 | 2.52 | 2.5 | 44100.0 | 2.5 |
| 2020-05-07 | 2.49 | 2.33 | 2.33 | 2.49 | 3900.0 | 2.49 |
| 2020-05-06 | 2.48 | 2.26 | 2.32 | 2.3 | 13300.0 | 2.3 |
| 2020-05-05 | 2.52 | 2.33 | 2.44 | 2.33 | 16900.0 | 2.33 |
| 2020-05-04 | 2.38 | 2.35 | 2.35 | 2.38 | 700.0 | 2.38 |
| 2020-05-01 | 2.53 | 2.35 | 2.53 | 2.35 | 2600.0 | 2.35 |
| 2020-04-30 | 2.59 | 2.5 | 2.59 | 2.5 | 8600.0 | 2.5 |
| 2020-04-29 | 2.6 | 2.43 | 2.55 | 2.5 | 62900.0 | 2.5 |
| 2020-04-28 | 2.56 | 2.33 | 2.56 | 2.33 | 5600.0 | 2.33 |
| 2020-04-27 | 2.53 | 2.43 | 2.45 | 2.5 | 7300.0 | 2.5 |
| 2020-04-24 | 2.44 | 2.37 | 2.42 | 2.42 | 2900.0 | 2.42 |
| 2020-04-23 | 2.47 | 2.41 | 2.45 | 2.41 | 1900.0 | 2.41 |
| 2020-04-22 | 2.53 | 2.35 | 2.5 | 2.35 | 7000.0 | 2.35 |
| 2020-04-21 | 2.44 | 2.35 | 2.36 | 2.44 | 2400.0 | 2.44 |
| 2020-04-20 | 2.43 | 2.43 | 2.43 | 2.43 | 400.0 | 2.43 |
| 2020-04-17 | 2.4 | 2.35 | 2.4 | 2.4 | 7800.0 | 2.4 |
| 2020-04-16 | 2.4 | 2.35 | 2.37 | 2.35 | 7800.0 | 2.35 |
| 2020-04-15 | 2.6 | 2.36 | 2.6 | 2.39 | 7200.0 | 2.39 |
| 2020-04-14 | 2.46 | 2.35 | 2.4 | 2.39 | 43000.0 | 2.39 |
| 2020-04-13 | 2.4 | 2.27 | 2.38 | 2.4 | 28000.0 | 2.4 |
| 2020-04-09 | 2.41 | 2.34 | 2.4 | 2.34 | 7800.0 | 2.34 |
| 2020-04-08 | 2.45 | 2.32 | 2.32 | 2.4 | 16200.0 | 2.4 |
| 2020-04-07 | 2.33 | 2.26 | 2.28 | 2.33 | 4500.0 | 2.33 |
| 2020-04-06 | 2.29 | 2.25 | 2.29 | 2.25 | 1700.0 | 2.25 |
| 2020-04-03 | 2.3 | 2.11 | 2.27 | 2.3 | 4700.0 | 2.3 |
| 2020-04-02 | 2.28 | 2.16 | 2.16 | 2.28 | 2800.0 | 2.28 |
| 2020-04-01 | 2.22 | 2.18 | 2.21 | 2.22 | 6700.0 | 2.22 |
| 2020-03-31 | 2.29 | 2.2 | 2.24 | 2.2 | 35500.0 | 2.2 |
| 2020-03-30 | 2.26 | 2.15 | 2.2 | 2.16 | 6400.0 | 2.16 |
| 2020-03-27 | 2.3 | 2.16 | 2.3 | 2.29 | 7100.0 | 2.29 |
| 2020-03-26 | 2.4 | 2.25 | 2.28 | 2.25 | 7100.0 | 2.25 |
| 2020-03-25 | 2.3 | 2.07 | 2.09 | 2.16 | 16100.0 | 2.16 |
| 2020-03-24 | 2.09 | 1.98 | 2.0 | 2.0 | 13700.0 | 2.0 |
| 2020-03-23 | 2.0 | 1.9 | 1.9 | 1.92 | 14200.0 | 1.92 |
| 2020-03-20 | 2.0 | 1.9 | 2.0 | 1.9 | 2900.0 | 1.9 |
| 2020-03-19 | 1.97 | 1.85 | 1.89 | 1.96 | 5800.0 | 1.96 |
| 2020-03-18 | 1.9 | 1.8 | 1.85 | 1.89 | 9100.0 | 1.89 |
| 2020-03-17 | 2.09 | 1.85 | 1.86 | 1.95 | 44200.0 | 1.95 |
| 2020-03-16 | 2.2 | 1.69 | 1.85 | 1.77 | 12900.0 | 1.77 |
| 2020-03-13 | 2.2 | 1.8 | 2.0 | 2.2 | 34100.0 | 2.2 |
| 2020-03-12 | 2.45 | 1.83 | 2.45 | 2.0 | 57300.0 | 2.0 |
| 2020-03-11 | 2.73 | 2.3 | 2.3 | 2.38 | 13900.0 | 2.38 |
| 2020-03-10 | 2.55 | 2.43 | 2.52 | 2.53 | 18800.0 | 2.53 |
| 2020-03-09 | 2.56 | 2.36 | 2.56 | 2.55 | 20900.0 | 2.55 |
| 2020-03-06 | 2.9 | 2.64 | 2.9 | 2.64 | 18900.0 | 2.64 |
| 2020-03-05 | 2.9 | 2.6 | 2.86 | 2.9 | 6200.0 | 2.9 |
| 2020-03-04 | 2.87 | 2.56 | 2.84 | 2.78 | 6200.0 | 2.78 |
| 2020-03-03 | 2.88 | 2.55 | 2.88 | 2.6 | 9000.0 | 2.6 |
| 2020-03-02 | 2.95 | 2.6 | 2.95 | 2.78 | 2600.0 | 2.78 |
| 2020-02-28 | 2.95 | 2.51 | 2.76 | 2.95 | 32000.0 | 2.95 |
| 2020-02-27 | 2.91 | 2.7 | 2.88 | 2.77 | 8500.0 | 2.77 |
| 2020-02-26 | 2.95 | 2.48 | 2.51 | 2.77 | 34500.0 | 2.77 |
| 2020-02-25 | 2.64 | 2.41 | 2.59 | 2.41 | 9300.0 | 2.41 |
| 2020-02-24 | 2.65 | 2.54 | 2.57 | 2.61 | 17400.0 | 2.61 |
| 2020-02-21 | 2.6 | 2.49 | 2.59 | 2.49 | 13400.0 | 2.49 |
| 2020-02-20 | 2.59 | 2.49 | 2.55 | 2.49 | 57000.0 | 2.49 |
| 2020-02-19 | 2.5 | 2.39 | 2.39 | 2.49 | 105700.0 | 2.49 |
| 2020-02-18 | 2.5 | 2.39 | 2.39 | 2.49 | 3300.0 | 2.49 |