| 名前 | Macatawa Bank Corporation Common Stock |
| ティッカー | MCBC |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.71 | 8.55 | 8.69 | 8.65 | 152700.0 | 8.65 |
| 2021-02-12 | 8.6 | 8.47 | 8.49 | 8.6 | 29900.0 | 8.6 |
| 2021-02-11 | 8.79 | 8.48 | 8.72 | 8.55 | 28300.0 | 8.55 |
| 2021-02-10 | 8.8 | 8.45 | 8.52 | 8.7 | 115300.0 | 8.7 |
| 2021-02-09 | 8.66 | 8.43 | 8.49 | 8.56 | 73900.0 | 8.56 |
| 2021-02-08 | 8.8 | 8.59 | 8.65 | 8.7 | 64600.0 | 8.62 |
| 2021-02-05 | 8.72 | 8.51 | 8.51 | 8.57 | 58400.0 | 8.49 |
| 2021-02-04 | 8.74 | 8.36 | 8.42 | 8.68 | 47800.0 | 8.6 |
| 2021-02-03 | 8.49 | 8.34 | 8.48 | 8.45 | 89500.0 | 8.37 |
| 2021-02-02 | 8.59 | 8.33 | 8.56 | 8.39 | 70200.0 | 8.31 |
| 2021-02-01 | 8.48 | 8.3 | 8.34 | 8.44 | 53300.0 | 8.36 |
| 2021-01-29 | 8.43 | 8.23 | 8.4 | 8.3 | 78100.0 | 8.22 |
| 2021-01-28 | 8.48 | 8.32 | 8.44 | 8.39 | 212600.0 | 8.31 |
| 2021-01-27 | 8.6 | 8.17 | 8.46 | 8.39 | 118100.0 | 8.31 |
| 2021-01-26 | 8.83 | 8.6 | 8.83 | 8.6 | 79800.0 | 8.52 |
| 2021-01-25 | 8.88 | 8.7 | 8.88 | 8.76 | 37200.0 | 8.68 |
| 2021-01-22 | 8.97 | 8.7 | 8.71 | 8.97 | 65300.0 | 8.89 |
| 2021-01-21 | 8.9 | 8.75 | 8.87 | 8.77 | 66300.0 | 8.69 |
| 2021-01-20 | 9.01 | 8.82 | 9.01 | 8.9 | 49900.0 | 8.82 |
| 2021-01-19 | 9.12 | 8.91 | 9.12 | 8.95 | 77000.0 | 8.87 |
| 2021-01-15 | 9.09 | 8.72 | 8.79 | 9.05 | 165600.0 | 8.97 |
| 2021-01-14 | 9.06 | 8.87 | 8.91 | 8.95 | 95000.0 | 8.87 |
| 2021-01-13 | 8.9 | 8.77 | 8.9 | 8.84 | 38300.0 | 8.76 |
| 2021-01-12 | 9.01 | 8.86 | 8.96 | 8.94 | 208800.0 | 8.86 |
| 2021-01-11 | 8.9 | 8.7 | 8.74 | 8.87 | 65300.0 | 8.79 |
| 2021-01-08 | 9.09 | 8.66 | 9.09 | 8.88 | 37100.0 | 8.8 |
| 2021-01-07 | 9.19 | 8.92 | 9.16 | 9.09 | 62100.0 | 9.01 |
| 2021-01-06 | 9.21 | 8.54 | 8.54 | 9.02 | 134000.0 | 8.94 |
| 2021-01-05 | 8.48 | 8.31 | 8.31 | 8.35 | 340200.0 | 8.27 |
| 2021-01-04 | 8.85 | 8.25 | 8.85 | 8.34 | 71700.0 | 8.26 |
| 2020-12-31 | 8.4 | 8.32 | 8.4 | 8.37 | 63600.0 | 8.29 |
| 2020-12-30 | 8.4 | 8.28 | 8.3 | 8.38 | 128900.0 | 8.3 |
| 2020-12-29 | 8.33 | 8.22 | 8.33 | 8.25 | 59000.0 | 8.17 |
| 2020-12-28 | 8.47 | 8.32 | 8.34 | 8.34 | 72900.0 | 8.26 |
| 2020-12-24 | 8.45 | 8.25 | 8.41 | 8.3 | 25700.0 | 8.22 |
| 2020-12-23 | 8.37 | 8.15 | 8.15 | 8.35 | 23500.0 | 8.27 |
| 2020-12-22 | 8.28 | 8.11 | 8.21 | 8.14 | 147000.0 | 8.07 |
| 2020-12-21 | 8.32 | 8.16 | 8.25 | 8.21 | 96700.0 | 8.13 |
| 2020-12-18 | 8.69 | 8.3 | 8.69 | 8.31 | 281700.0 | 8.23 |
| 2020-12-17 | 8.75 | 8.46 | 8.56 | 8.63 | 90300.0 | 8.55 |
| 2020-12-16 | 8.63 | 8.24 | 8.28 | 8.48 | 157900.0 | 8.4 |
| 2020-12-15 | 8.4 | 8.06 | 8.15 | 8.23 | 107100.0 | 8.15 |
| 2020-12-14 | 8.4 | 8.06 | 8.4 | 8.06 | 58000.0 | 7.99 |
| 2020-12-11 | 8.14 | 7.97 | 8.0 | 8.12 | 182500.0 | 8.05 |
| 2020-12-10 | 8.05 | 8.0 | 8.05 | 8.05 | 49100.0 | 7.98 |
| 2020-12-09 | 8.3 | 8.06 | 8.25 | 8.07 | 93900.0 | 8.0 |
| 2020-12-08 | 8.24 | 7.99 | 8.22 | 8.19 | 63100.0 | 8.11 |
| 2020-12-07 | 8.25 | 7.97 | 8.13 | 8.21 | 78000.0 | 8.13 |
| 2020-12-04 | 8.72 | 7.96 | 8.72 | 8.16 | 52500.0 | 8.08 |
| 2020-12-03 | 8.04 | 7.9 | 8.04 | 7.93 | 36200.0 | 7.86 |
| 2020-12-02 | 8.05 | 7.88 | 7.88 | 8.04 | 40700.0 | 7.97 |
| 2020-12-01 | 8.0 | 7.8 | 7.82 | 7.87 | 54000.0 | 7.8 |
| 2020-11-30 | 8.12 | 7.74 | 8.09 | 7.76 | 70100.0 | 7.69 |
| 2020-11-27 | 8.31 | 7.99 | 8.31 | 8.11 | 23800.0 | 8.04 |
| 2020-11-25 | 8.35 | 8.19 | 8.35 | 8.33 | 45600.0 | 8.25 |
| 2020-11-24 | 8.35 | 7.92 | 7.99 | 8.34 | 108600.0 | 8.26 |
| 2020-11-23 | 7.94 | 7.62 | 7.93 | 7.89 | 88600.0 | 7.82 |
| 2020-11-20 | 7.97 | 7.7 | 7.97 | 7.83 | 73200.0 | 7.76 |
| 2020-11-19 | 7.92 | 7.64 | 7.79 | 7.91 | 56400.0 | 7.84 |
| 2020-11-18 | 8.11 | 7.88 | 8.1 | 7.89 | 54300.0 | 7.82 |
| 2020-11-17 | 8.14 | 7.84 | 8.14 | 7.99 | 201600.0 | 7.92 |
| 2020-11-16 | 8.17 | 7.71 | 7.78 | 8.15 | 100700.0 | 8.08 |
| 2020-11-13 | 7.72 | 7.53 | 7.66 | 7.65 | 38200.0 | 7.58 |
| 2020-11-12 | 7.98 | 7.44 | 7.98 | 7.54 | 81100.0 | 7.47 |
| 2020-11-11 | 7.97 | 7.67 | 7.97 | 7.77 | 53800.0 | 7.7 |
| 2020-11-10 | 8.16 | 7.66 | 7.66 | 7.98 | 108100.0 | 7.91 |
| 2020-11-09 | 8.25 | 7.42 | 7.52 | 7.55 | 343600.0 | 7.48 |
| 2020-11-06 | 7.56 | 7.18 | 7.56 | 7.23 | 52600.0 | 7.08 |
| 2020-11-05 | 7.52 | 7.2 | 7.22 | 7.5 | 47000.0 | 7.35 |
| 2020-11-04 | 7.5 | 7.14 | 7.5 | 7.23 | 54400.0 | 7.08 |
| 2020-11-03 | 7.7 | 7.38 | 7.5 | 7.56 | 79700.0 | 7.41 |
| 2020-11-02 | 7.37 | 7.16 | 7.31 | 7.32 | 52000.0 | 7.17 |
| 2020-10-30 | 7.24 | 7.07 | 7.16 | 7.19 | 84200.0 | 7.05 |
| 2020-10-29 | 7.19 | 6.87 | 6.9 | 7.09 | 182500.0 | 6.95 |
| 2020-10-28 | 7.33 | 6.93 | 7.04 | 6.94 | 74400.0 | 6.8 |
| 2020-10-27 | 7.35 | 7.19 | 7.27 | 7.22 | 194400.0 | 7.07 |
| 2020-10-26 | 7.5 | 7.16 | 7.5 | 7.28 | 179600.0 | 7.13 |
| 2020-10-23 | 7.79 | 7.54 | 7.75 | 7.57 | 56000.0 | 7.42 |
| 2020-10-22 | 7.64 | 7.21 | 7.27 | 7.59 | 91000.0 | 7.44 |
| 2020-10-21 | 7.32 | 7.21 | 7.26 | 7.27 | 44700.0 | 7.12 |
| 2020-10-20 | 7.34 | 7.2 | 7.25 | 7.22 | 26200.0 | 7.07 |
| 2020-10-19 | 7.28 | 7.16 | 7.18 | 7.19 | 45500.0 | 7.05 |
| 2020-10-16 | 7.24 | 7.1 | 7.15 | 7.18 | 76400.0 | 7.04 |
| 2020-10-15 | 7.22 | 7.01 | 7.01 | 7.2 | 51200.0 | 7.05 |
| 2020-10-14 | 7.17 | 7.01 | 7.14 | 7.01 | 31600.0 | 6.87 |
| 2020-10-13 | 7.27 | 7.13 | 7.27 | 7.14 | 16700.0 | 7.0 |
| 2020-10-12 | 7.38 | 7.23 | 7.29 | 7.37 | 26300.0 | 7.22 |
| 2020-10-09 | 7.35 | 7.24 | 7.28 | 7.33 | 23300.0 | 7.18 |
| 2020-10-08 | 7.6 | 7.11 | 7.6 | 7.29 | 53500.0 | 7.14 |
| 2020-10-07 | 7.32 | 7.15 | 7.19 | 7.28 | 49600.0 | 7.13 |
| 2020-10-06 | 7.39 | 7.07 | 7.16 | 7.12 | 53300.0 | 6.98 |
| 2020-10-05 | 7.08 | 6.82 | 6.9 | 7.06 | 45400.0 | 6.92 |
| 2020-10-02 | 6.85 | 6.47 | 6.47 | 6.78 | 81500.0 | 6.64 |
| 2020-10-01 | 6.65 | 6.45 | 6.53 | 6.62 | 69300.0 | 6.49 |
| 2020-09-30 | 6.64 | 6.46 | 6.49 | 6.53 | 62500.0 | 6.4 |
| 2020-09-29 | 6.63 | 6.43 | 6.63 | 6.54 | 81000.0 | 6.41 |
| 2020-09-28 | 6.67 | 6.39 | 6.4 | 6.65 | 66300.0 | 6.52 |
| 2020-09-25 | 6.4 | 6.25 | 6.27 | 6.35 | 45300.0 | 6.22 |
| 2020-09-24 | 6.43 | 6.23 | 6.31 | 6.31 | 89400.0 | 6.18 |
| 2020-09-23 | 6.54 | 6.27 | 6.38 | 6.27 | 97400.0 | 6.14 |
| 2020-09-22 | 6.64 | 6.31 | 6.55 | 6.38 | 63500.0 | 6.25 |
| 2020-09-21 | 7.01 | 6.4 | 7.0 | 6.51 | 183100.0 | 6.38 |
| 2020-09-18 | 7.16 | 7.01 | 7.16 | 7.02 | 129400.0 | 6.88 |
| 2020-09-17 | 7.14 | 7.03 | 7.03 | 7.1 | 29600.0 | 6.96 |
| 2020-09-16 | 7.15 | 7.06 | 7.11 | 7.08 | 68800.0 | 6.94 |
| 2020-09-15 | 7.15 | 7.06 | 7.15 | 7.06 | 36400.0 | 6.92 |
| 2020-09-14 | 7.24 | 7.08 | 7.08 | 7.12 | 40700.0 | 6.98 |
| 2020-09-11 | 7.16 | 7.06 | 7.1 | 7.09 | 47800.0 | 6.95 |
| 2020-09-10 | 7.19 | 7.06 | 7.19 | 7.08 | 60500.0 | 6.94 |
| 2020-09-09 | 7.35 | 7.14 | 7.27 | 7.19 | 64800.0 | 7.05 |
| 2020-09-08 | 7.32 | 7.16 | 7.32 | 7.25 | 94900.0 | 7.1 |
| 2020-09-04 | 7.59 | 7.27 | 7.56 | 7.32 | 43300.0 | 7.17 |
| 2020-09-03 | 7.6 | 7.37 | 7.38 | 7.4 | 64400.0 | 7.25 |
| 2020-09-02 | 7.43 | 7.32 | 7.35 | 7.36 | 44100.0 | 7.21 |
| 2020-09-01 | 7.4 | 7.27 | 7.27 | 7.38 | 55400.0 | 7.23 |
| 2020-08-31 | 7.43 | 7.24 | 7.42 | 7.32 | 65700.0 | 7.17 |
| 2020-08-28 | 7.56 | 7.33 | 7.54 | 7.47 | 53900.0 | 7.32 |
| 2020-08-27 | 7.69 | 7.37 | 7.42 | 7.46 | 73200.0 | 7.31 |
| 2020-08-26 | 7.53 | 7.28 | 7.53 | 7.29 | 41900.0 | 7.14 |
| 2020-08-25 | 7.65 | 7.41 | 7.49 | 7.43 | 51700.0 | 7.28 |
| 2020-08-24 | 7.43 | 7.24 | 7.3 | 7.39 | 34700.0 | 7.24 |
| 2020-08-21 | 7.39 | 7.16 | 7.31 | 7.2 | 68200.0 | 7.05 |
| 2020-08-20 | 7.34 | 7.22 | 7.25 | 7.31 | 34000.0 | 7.16 |
| 2020-08-19 | 7.56 | 7.26 | 7.36 | 7.28 | 30500.0 | 7.13 |
| 2020-08-18 | 7.56 | 7.28 | 7.5 | 7.29 | 187400.0 | 7.14 |
| 2020-08-17 | 7.61 | 7.49 | 7.6 | 7.52 | 19900.0 | 7.37 |
| 2020-08-14 | 7.7 | 7.5 | 7.5 | 7.62 | 28500.0 | 7.47 |
| 2020-08-13 | 7.65 | 7.53 | 7.62 | 7.57 | 33000.0 | 7.42 |
| 2020-08-12 | 7.94 | 7.59 | 7.94 | 7.69 | 51200.0 | 7.53 |
| 2020-08-11 | 7.97 | 7.51 | 7.84 | 7.8 | 81700.0 | 7.64 |
| 2020-08-10 | 7.92 | 7.44 | 7.68 | 7.79 | 48600.0 | 7.63 |
| 2020-08-07 | 7.76 | 7.4 | 7.4 | 7.74 | 75700.0 | 7.51 |
| 2020-08-06 | 7.42 | 7.24 | 7.24 | 7.4 | 71500.0 | 7.18 |
| 2020-08-05 | 7.26 | 7.19 | 7.24 | 7.25 | 64900.0 | 7.03 |
| 2020-08-04 | 7.2 | 7.1 | 7.17 | 7.18 | 63200.0 | 6.96 |
| 2020-08-03 | 7.26 | 7.0 | 7.26 | 7.22 | 75500.0 | 7.0 |
| 2020-07-31 | 7.36 | 7.14 | 7.27 | 7.2 | 126800.0 | 6.98 |
| 2020-07-30 | 7.45 | 7.2 | 7.36 | 7.35 | 225500.0 | 7.13 |
| 2020-07-29 | 7.5 | 7.23 | 7.33 | 7.48 | 63800.0 | 7.25 |
| 2020-07-28 | 7.35 | 7.13 | 7.13 | 7.3 | 43100.0 | 7.08 |
| 2020-07-27 | 7.25 | 7.14 | 7.23 | 7.2 | 48900.0 | 6.98 |
| 2020-07-24 | 7.49 | 7.21 | 7.4 | 7.26 | 31800.0 | 7.04 |
| 2020-07-23 | 7.47 | 7.27 | 7.27 | 7.39 | 69700.0 | 7.17 |
| 2020-07-22 | 7.45 | 7.24 | 7.45 | 7.3 | 70800.0 | 7.08 |
| 2020-07-21 | 7.56 | 7.27 | 7.27 | 7.54 | 65100.0 | 7.31 |
| 2020-07-20 | 7.42 | 7.18 | 7.34 | 7.28 | 43500.0 | 7.06 |
| 2020-07-17 | 7.54 | 7.3 | 7.38 | 7.39 | 76800.0 | 7.17 |
| 2020-07-16 | 7.52 | 7.22 | 7.26 | 7.36 | 70500.0 | 7.14 |
| 2020-07-15 | 7.63 | 7.19 | 7.29 | 7.42 | 123000.0 | 7.2 |
| 2020-07-14 | 7.33 | 7.01 | 7.18 | 7.15 | 98600.0 | 6.93 |
| 2020-07-13 | 7.35 | 7.03 | 7.34 | 7.18 | 170100.0 | 6.96 |
| 2020-07-10 | 7.27 | 7.09 | 7.14 | 7.23 | 67700.0 | 7.01 |
| 2020-07-09 | 7.2 | 7.0 | 7.18 | 7.08 | 103900.0 | 6.87 |
| 2020-07-08 | 7.36 | 7.01 | 7.11 | 7.16 | 120800.0 | 6.94 |
| 2020-07-07 | 7.34 | 7.12 | 7.31 | 7.14 | 57100.0 | 6.92 |
| 2020-07-06 | 7.54 | 7.23 | 7.54 | 7.37 | 72900.0 | 7.15 |
| 2020-07-02 | 7.63 | 7.29 | 7.63 | 7.32 | 44700.0 | 7.1 |
| 2020-07-01 | 7.8 | 7.3 | 7.8 | 7.4 | 100400.0 | 7.18 |
| 2020-06-30 | 7.87 | 7.02 | 7.53 | 7.82 | 123300.0 | 7.58 |
| 2020-06-29 | 7.67 | 7.4 | 7.43 | 7.59 | 86600.0 | 7.36 |
| 2020-06-26 | 7.46 | 7.02 | 7.2 | 7.39 | 310900.0 | 7.17 |
| 2020-06-25 | 7.37 | 7.05 | 7.06 | 7.36 | 67100.0 | 7.14 |
| 2020-06-24 | 7.21 | 7.0 | 7.19 | 7.09 | 78400.0 | 6.88 |
| 2020-06-23 | 7.43 | 7.27 | 7.42 | 7.33 | 36100.0 | 7.11 |
| 2020-06-22 | 7.35 | 7.1 | 7.16 | 7.33 | 29000.0 | 7.11 |
| 2020-06-19 | 7.32 | 7.09 | 7.32 | 7.3 | 147800.0 | 7.08 |
| 2020-06-18 | 7.4 | 7.16 | 7.22 | 7.24 | 95500.0 | 7.02 |
| 2020-06-17 | 7.57 | 7.28 | 7.57 | 7.31 | 59600.0 | 7.09 |
| 2020-06-16 | 7.82 | 7.38 | 7.58 | 7.55 | 103900.0 | 7.32 |
| 2020-06-15 | 7.44 | 6.9 | 6.96 | 7.35 | 109300.0 | 7.13 |
| 2020-06-12 | 7.49 | 6.99 | 7.49 | 7.24 | 86800.0 | 7.02 |
| 2020-06-11 | 7.53 | 7.12 | 7.5 | 7.13 | 138700.0 | 6.91 |
| 2020-06-10 | 8.21 | 7.76 | 8.19 | 7.78 | 73700.0 | 7.54 |
| 2020-06-09 | 8.41 | 7.94 | 8.27 | 8.24 | 71500.0 | 7.99 |
| 2020-06-08 | 8.48 | 8.3 | 8.36 | 8.44 | 60200.0 | 8.18 |
| 2020-06-05 | 8.42 | 7.97 | 8.04 | 8.21 | 100600.0 | 7.96 |
| 2020-06-04 | 7.72 | 7.5 | 7.51 | 7.7 | 94100.0 | 7.47 |
| 2020-06-03 | 7.68 | 7.34 | 7.34 | 7.56 | 98500.0 | 7.33 |
| 2020-06-02 | 7.44 | 7.11 | 7.27 | 7.19 | 81700.0 | 6.97 |
| 2020-06-01 | 7.54 | 7.2 | 7.39 | 7.2 | 108700.0 | 6.98 |
| 2020-05-29 | 7.41 | 7.22 | 7.41 | 7.39 | 79300.0 | 7.17 |
| 2020-05-28 | 7.98 | 7.51 | 7.98 | 7.51 | 71100.0 | 7.28 |
| 2020-05-27 | 7.82 | 7.46 | 7.46 | 7.81 | 139900.0 | 7.57 |
| 2020-05-26 | 7.46 | 7.31 | 7.35 | 7.39 | 129400.0 | 7.17 |
| 2020-05-22 | 7.04 | 6.93 | 7.04 | 6.99 | 65200.0 | 6.78 |
| 2020-05-21 | 7.04 | 6.94 | 6.99 | 7.0 | 54800.0 | 6.79 |
| 2020-05-20 | 7.1 | 6.81 | 6.81 | 7.01 | 83200.0 | 6.8 |
| 2020-05-19 | 7.01 | 6.58 | 7.01 | 6.65 | 339100.0 | 6.45 |
| 2020-05-18 | 7.08 | 6.8 | 6.85 | 7.07 | 99500.0 | 6.86 |
| 2020-05-15 | 6.56 | 6.27 | 6.37 | 6.51 | 60800.0 | 6.31 |
| 2020-05-14 | 6.42 | 6.15 | 6.24 | 6.38 | 92000.0 | 6.19 |
| 2020-05-13 | 6.53 | 6.18 | 6.46 | 6.42 | 76900.0 | 6.23 |
| 2020-05-12 | 6.9 | 6.54 | 6.85 | 6.56 | 84500.0 | 6.36 |
| 2020-05-11 | 6.96 | 6.74 | 6.9 | 6.83 | 123500.0 | 6.62 |
| 2020-05-08 | 7.19 | 6.94 | 6.98 | 7.07 | 98700.0 | 6.78 |
| 2020-05-07 | 7.05 | 6.72 | 6.95 | 6.78 | 117400.0 | 6.5 |
| 2020-05-06 | 7.12 | 6.79 | 7.01 | 6.83 | 159000.0 | 6.55 |
| 2020-05-05 | 7.59 | 7.07 | 7.45 | 7.11 | 155100.0 | 6.82 |
| 2020-05-04 | 7.58 | 7.12 | 7.43 | 7.41 | 78800.0 | 7.1 |
| 2020-05-01 | 7.62 | 7.34 | 7.45 | 7.44 | 109300.0 | 7.13 |
| 2020-04-30 | 7.95 | 7.6 | 7.95 | 7.68 | 209600.0 | 7.36 |
| 2020-04-29 | 8.25 | 7.77 | 8.0 | 8.15 | 132200.0 | 7.81 |
| 2020-04-28 | 7.88 | 7.54 | 7.67 | 7.71 | 83700.0 | 7.39 |
| 2020-04-27 | 7.61 | 7.05 | 7.05 | 7.46 | 177700.0 | 7.15 |
| 2020-04-24 | 7.13 | 6.71 | 7.13 | 6.94 | 92300.0 | 6.65 |
| 2020-04-23 | 7.35 | 7.04 | 7.04 | 7.15 | 57400.0 | 6.85 |
| 2020-04-22 | 7.39 | 7.01 | 7.38 | 7.04 | 41000.0 | 6.75 |
| 2020-04-21 | 7.27 | 6.93 | 6.99 | 7.23 | 58000.0 | 6.93 |
| 2020-04-20 | 7.55 | 6.95 | 6.95 | 7.12 | 62500.0 | 6.83 |
| 2020-04-17 | 7.36 | 6.75 | 6.75 | 7.19 | 170100.0 | 6.89 |
| 2020-04-16 | 7.02 | 6.47 | 6.81 | 6.62 | 125600.0 | 6.35 |
| 2020-04-15 | 7.43 | 6.7 | 7.04 | 6.84 | 86900.0 | 6.56 |
| 2020-04-14 | 7.83 | 7.13 | 7.63 | 7.2 | 90400.0 | 6.9 |
| 2020-04-13 | 7.6 | 7.28 | 7.6 | 7.44 | 85900.0 | 7.13 |
| 2020-04-09 | 7.8 | 7.12 | 7.21 | 7.75 | 104800.0 | 7.43 |
| 2020-04-08 | 7.14 | 6.77 | 6.98 | 7.07 | 84200.0 | 6.78 |
| 2020-04-07 | 7.19 | 6.68 | 6.96 | 6.87 | 137000.0 | 6.59 |
| 2020-04-06 | 7.18 | 6.59 | 6.95 | 6.87 | 134400.0 | 6.59 |
| 2020-04-03 | 6.9 | 6.44 | 6.85 | 6.66 | 86200.0 | 6.39 |
| 2020-04-02 | 6.99 | 6.56 | 6.56 | 6.87 | 114700.0 | 6.59 |
| 2020-04-01 | 6.85 | 6.5 | 6.78 | 6.56 | 227800.0 | 6.29 |
| 2020-03-31 | 7.13 | 6.71 | 6.91 | 7.12 | 150600.0 | 6.83 |
| 2020-03-30 | 7.12 | 6.66 | 6.81 | 7.0 | 142400.0 | 6.71 |
| 2020-03-27 | 7.12 | 6.77 | 7.11 | 6.78 | 91800.0 | 6.5 |
| 2020-03-26 | 7.19 | 6.36 | 6.68 | 7.17 | 168200.0 | 6.87 |
| 2020-03-25 | 6.91 | 6.42 | 6.76 | 6.52 | 143600.0 | 6.25 |
| 2020-03-24 | 6.79 | 6.39 | 6.55 | 6.7 | 131300.0 | 6.42 |
| 2020-03-23 | 7.19 | 6.01 | 7.13 | 6.37 | 175800.0 | 6.11 |
| 2020-03-20 | 7.35 | 6.91 | 7.25 | 7.06 | 149300.0 | 6.77 |
| 2020-03-19 | 7.98 | 6.31 | 6.49 | 7.3 | 104400.0 | 7.0 |
| 2020-03-18 | 7.44 | 6.67 | 7.4 | 6.71 | 108400.0 | 6.43 |
| 2020-03-17 | 7.7 | 6.7 | 7.2 | 7.69 | 137400.0 | 7.37 |
| 2020-03-16 | 7.41 | 6.9 | 7.28 | 7.09 | 133200.0 | 6.8 |
| 2020-03-13 | 8.51 | 7.65 | 7.74 | 7.98 | 118100.0 | 7.65 |
| 2020-03-12 | 8.07 | 7.25 | 7.84 | 7.37 | 314100.0 | 7.07 |
| 2020-03-11 | 8.31 | 7.87 | 8.2 | 8.09 | 143800.0 | 7.76 |
| 2020-03-10 | 9.07 | 7.96 | 8.64 | 8.31 | 183200.0 | 7.97 |
| 2020-03-09 | 9.23 | 8.33 | 8.85 | 8.43 | 119600.0 | 8.08 |
| 2020-03-06 | 9.4 | 9.05 | 9.23 | 9.3 | 78800.0 | 8.92 |
| 2020-03-05 | 9.64 | 9.22 | 9.63 | 9.34 | 68700.0 | 8.95 |
| 2020-03-04 | 9.73 | 9.4 | 9.53 | 9.73 | 81200.0 | 9.33 |
| 2020-03-03 | 9.92 | 9.42 | 9.8 | 9.49 | 79300.0 | 9.1 |
| 2020-03-02 | 9.9 | 9.57 | 9.67 | 9.86 | 84400.0 | 9.45 |
| 2020-02-28 | 9.86 | 9.48 | 9.72 | 9.64 | 193100.0 | 9.24 |
| 2020-02-27 | 10.38 | 9.83 | 10.1 | 9.87 | 94700.0 | 9.46 |
| 2020-02-26 | 10.33 | 10.04 | 10.17 | 10.13 | 43700.0 | 9.71 |
| 2020-02-25 | 10.54 | 10.07 | 10.54 | 10.1 | 93000.0 | 9.68 |
| 2020-02-24 | 10.59 | 10.41 | 10.59 | 10.48 | 71600.0 | 10.05 |
| 2020-02-21 | 10.83 | 10.69 | 10.83 | 10.71 | 57500.0 | 10.27 |
| 2020-02-20 | 10.77 | 10.61 | 10.61 | 10.75 | 36900.0 | 10.31 |
| 2020-02-19 | 10.75 | 10.6 | 10.73 | 10.65 | 45600.0 | 10.21 |
| 2020-02-18 | 10.66 | 10.54 | 10.64 | 10.63 | 39100.0 | 10.19 |