| 名前 | Medley LLC 7.25% Notes due 2024 |
| ティッカー | MDLQ |
| 国 | nan |
| 上場年 | 2017.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.04 | 7.36 | 7.83 | 7.52 | 62600.0 | 7.52 |
| 2021-02-12 | 7.97 | 7.64 | 7.64 | 7.91 | 18900.0 | 7.91 |
| 2021-02-11 | 8.01 | 7.79 | 7.94 | 7.96 | 24600.0 | 7.96 |
| 2021-02-10 | 8.23 | 8.05 | 8.23 | 8.05 | 16300.0 | 8.05 |
| 2021-02-09 | 8.23 | 8.08 | 8.08 | 8.17 | 8200.0 | 8.17 |
| 2021-02-08 | 8.23 | 7.95 | 7.95 | 8.12 | 8600.0 | 8.12 |
| 2021-02-05 | 7.96 | 7.9 | 7.96 | 7.92 | 8900.0 | 7.92 |
| 2021-02-04 | 8.05 | 7.92 | 8.05 | 7.96 | 13200.0 | 7.96 |
| 2021-02-03 | 8.15 | 7.9 | 8.07 | 8.05 | 20000.0 | 8.05 |
| 2021-02-02 | 8.2 | 6.53 | 7.1 | 7.78 | 198900.0 | 7.78 |
| 2021-02-01 | 8.7 | 8.5 | 8.54 | 8.68 | 13400.0 | 8.68 |
| 2021-01-29 | 8.78 | 8.45 | 8.75 | 8.54 | 17700.0 | 8.54 |
| 2021-01-28 | 8.8 | 8.41 | 8.5 | 8.75 | 25000.0 | 8.75 |
| 2021-01-27 | 8.75 | 8.29 | 8.36 | 8.34 | 45700.0 | 8.34 |
| 2021-01-26 | 8.4 | 8.2 | 8.34 | 8.3 | 18500.0 | 8.3 |
| 2021-01-25 | 8.42 | 8.19 | 8.42 | 8.29 | 8200.0 | 8.29 |
| 2021-01-22 | 8.43 | 8.17 | 8.39 | 8.41 | 10800.0 | 8.41 |
| 2021-01-21 | 8.8 | 8.05 | 8.8 | 8.25 | 23300.0 | 8.25 |
| 2021-01-20 | 8.33 | 7.81 | 8.33 | 8.14 | 32700.0 | 8.14 |
| 2021-01-19 | 8.49 | 8.27 | 8.43 | 8.36 | 23900.0 | 8.36 |
| 2021-01-15 | 8.55 | 8.22 | 8.41 | 8.43 | 21400.0 | 8.43 |
| 2021-01-14 | 8.8 | 8.17 | 8.17 | 8.56 | 50700.0 | 8.56 |
| 2021-01-13 | 8.7 | 8.4 | 8.4 | 8.7 | 46500.0 | 8.25 |
| 2021-01-12 | 8.72 | 8.31 | 8.65 | 8.44 | 41500.0 | 8.01 |
| 2021-01-11 | 8.73 | 8.53 | 8.73 | 8.65 | 21100.0 | 8.2 |
| 2021-01-08 | 8.88 | 8.19 | 8.48 | 8.74 | 35900.0 | 8.29 |
| 2021-01-07 | 8.43 | 8.16 | 8.26 | 8.4 | 14400.0 | 7.97 |
| 2021-01-06 | 8.55 | 7.7 | 8.14 | 8.24 | 41000.0 | 7.82 |
| 2021-01-05 | 8.29 | 7.77 | 7.9 | 8.07 | 11900.0 | 7.66 |
| 2021-01-04 | 7.89 | 7.69 | 7.69 | 7.89 | 11200.0 | 7.48 |
| 2020-12-31 | 7.86 | 7.35 | 7.46 | 7.86 | 16800.0 | 7.45 |
| 2020-12-30 | 7.57 | 7.26 | 7.33 | 7.39 | 16700.0 | 7.0 |
| 2020-12-29 | 7.5 | 7.31 | 7.5 | 7.33 | 12300.0 | 6.95 |
| 2020-12-28 | 7.58 | 7.41 | 7.42 | 7.49 | 38200.0 | 7.1 |
| 2020-12-24 | 7.47 | 7.32 | 7.32 | 7.42 | 3100.0 | 7.04 |
| 2020-12-23 | 7.76 | 7.3 | 7.45 | 7.32 | 19800.0 | 6.94 |
| 2020-12-22 | 7.59 | 7.44 | 7.59 | 7.5 | 9500.0 | 7.11 |
| 2020-12-21 | 7.76 | 7.34 | 7.45 | 7.5 | 14400.0 | 7.11 |
| 2020-12-18 | 7.54 | 7.45 | 7.5 | 7.46 | 18900.0 | 7.08 |
| 2020-12-17 | 7.69 | 7.49 | 7.54 | 7.49 | 2200.0 | 7.1 |
| 2020-12-16 | 7.78 | 7.51 | 7.6 | 7.58 | 13500.0 | 7.19 |
| 2020-12-15 | 7.68 | 7.16 | 7.33 | 7.6 | 11700.0 | 7.21 |
| 2020-12-14 | 7.8 | 7.22 | 7.68 | 7.22 | 19700.0 | 6.85 |
| 2020-12-11 | 7.74 | 7.2 | 7.55 | 7.65 | 29300.0 | 7.26 |
| 2020-12-10 | 7.79 | 7.38 | 7.7 | 7.75 | 11600.0 | 7.35 |
| 2020-12-09 | 7.87 | 7.73 | 7.82 | 7.8 | 6300.0 | 7.4 |
| 2020-12-08 | 7.83 | 7.72 | 7.73 | 7.83 | 7500.0 | 7.42 |
| 2020-12-07 | 7.99 | 7.68 | 7.75 | 7.79 | 23000.0 | 7.39 |
| 2020-12-04 | 8.0 | 7.77 | 7.85 | 7.79 | 27800.0 | 7.39 |
| 2020-12-03 | 8.25 | 7.79 | 8.13 | 7.79 | 65400.0 | 7.39 |
| 2020-12-02 | 8.28 | 8.05 | 8.15 | 8.09 | 8500.0 | 7.67 |
| 2020-12-01 | 8.35 | 8.05 | 8.05 | 8.25 | 8700.0 | 7.83 |
| 2020-11-30 | 8.35 | 8.05 | 8.26 | 8.05 | 8200.0 | 7.64 |
| 2020-11-27 | 8.64 | 8.15 | 8.15 | 8.37 | 5900.0 | 7.94 |
| 2020-11-25 | 8.43 | 7.77 | 8.11 | 8.25 | 59200.0 | 7.83 |
| 2020-11-24 | 8.32 | 7.82 | 7.88 | 8.04 | 26000.0 | 7.63 |
| 2020-11-23 | 8.0 | 7.57 | 7.63 | 7.8 | 26600.0 | 7.4 |
| 2020-11-20 | 7.68 | 7.56 | 7.62 | 7.57 | 9700.0 | 7.18 |
| 2020-11-19 | 7.77 | 7.55 | 7.65 | 7.61 | 12900.0 | 7.21 |
| 2020-11-18 | 7.94 | 7.65 | 7.84 | 7.65 | 22300.0 | 7.26 |
| 2020-11-17 | 8.02 | 7.5 | 7.95 | 7.6 | 28700.0 | 7.21 |
| 2020-11-16 | 8.09 | 7.76 | 8.0 | 8.03 | 3700.0 | 7.62 |
| 2020-11-13 | 7.76 | 7.52 | 7.7 | 7.76 | 6000.0 | 7.36 |
| 2020-11-12 | 7.7 | 7.5 | 7.6 | 7.5 | 5100.0 | 7.11 |
| 2020-11-11 | 7.75 | 7.49 | 7.75 | 7.6 | 2900.0 | 7.21 |
| 2020-11-10 | 7.93 | 7.26 | 7.6 | 7.26 | 7700.0 | 6.89 |
| 2020-11-09 | 8.13 | 7.4 | 7.5 | 7.83 | 14900.0 | 7.43 |
| 2020-11-06 | 7.59 | 7.2 | 7.22 | 7.26 | 2500.0 | 6.89 |
| 2020-11-05 | 7.59 | 7.13 | 7.39 | 7.23 | 9800.0 | 6.86 |
| 2020-11-04 | 7.45 | 7.3 | 7.45 | 7.33 | 7200.0 | 6.95 |
| 2020-11-03 | 7.4 | 7.18 | 7.2 | 7.3 | 17200.0 | 6.93 |
| 2020-11-02 | 7.2 | 6.65 | 6.65 | 7.2 | 8100.0 | 6.83 |
| 2020-10-30 | 7.6 | 6.74 | 6.92 | 6.99 | 15700.0 | 6.63 |
| 2020-10-29 | 7.21 | 6.31 | 7.2 | 6.46 | 27200.0 | 6.13 |
| 2020-10-28 | 7.4 | 7.12 | 7.4 | 7.24 | 7200.0 | 6.87 |
| 2020-10-27 | 7.6 | 7.39 | 7.4 | 7.51 | 18200.0 | 7.12 |
| 2020-10-26 | 7.6 | 7.1 | 7.57 | 7.36 | 15300.0 | 6.98 |
| 2020-10-23 | 7.6 | 7.41 | 7.41 | 7.6 | 9900.0 | 7.21 |
| 2020-10-22 | 7.54 | 7.4 | 7.53 | 7.54 | 8800.0 | 7.15 |
| 2020-10-21 | 7.57 | 7.41 | 7.41 | 7.53 | 8100.0 | 7.14 |
| 2020-10-20 | 7.58 | 7.35 | 7.47 | 7.55 | 12200.0 | 7.17 |
| 2020-10-19 | 7.94 | 7.36 | 7.64 | 7.64 | 20300.0 | 7.25 |
| 2020-10-16 | 7.85 | 7.4 | 7.46 | 7.85 | 12600.0 | 7.45 |
| 2020-10-15 | 7.94 | 7.41 | 7.75 | 7.84 | 5500.0 | 7.44 |
| 2020-10-14 | 8.4 | 7.66 | 8.4 | 8.1 | 10000.0 | 7.68 |
| 2020-10-13 | 8.88 | 7.88 | 8.13 | 8.09 | 29000.0 | 7.24 |
| 2020-10-12 | 10.64 | 7.86 | 10.64 | 8.0 | 44000.0 | 7.16 |
| 2020-10-09 | 10.05 | 7.6 | 9.0 | 8.29 | 33800.0 | 7.42 |
| 2020-10-08 | 8.61 | 7.92 | 7.98 | 8.61 | 38700.0 | 7.71 |
| 2020-10-07 | 7.99 | 7.82 | 7.91 | 7.99 | 11800.0 | 7.15 |
| 2020-10-06 | 7.99 | 7.65 | 7.99 | 7.92 | 12600.0 | 7.09 |
| 2020-10-05 | 8.0 | 7.2 | 7.23 | 7.75 | 28500.0 | 6.94 |
| 2020-10-02 | 7.43 | 6.9 | 7.43 | 7.18 | 14500.0 | 6.43 |
| 2020-10-01 | 7.78 | 7.25 | 7.37 | 7.43 | 7500.0 | 6.65 |
| 2020-09-30 | 7.7 | 7.27 | 7.35 | 7.42 | 7400.0 | 6.64 |
| 2020-09-29 | 7.5 | 6.34 | 6.42 | 7.15 | 44900.0 | 6.4 |
| 2020-09-28 | 6.42 | 6.25 | 6.25 | 6.42 | 2900.0 | 5.75 |
| 2020-09-25 | 6.27 | 6.18 | 6.21 | 6.18 | 2200.0 | 5.53 |
| 2020-09-24 | 6.3 | 6.21 | 6.3 | 6.23 | 4400.0 | 5.58 |
| 2020-09-23 | 6.45 | 6.18 | 6.18 | 6.3 | 3900.0 | 5.64 |
| 2020-09-22 | 6.45 | 6.29 | 6.45 | 6.37 | 500.0 | 5.7 |
| 2020-09-21 | 6.38 | 5.97 | 5.98 | 6.38 | 8000.0 | 5.71 |
| 2020-09-18 | 5.9 | 5.65 | 5.65 | 5.85 | 1500.0 | 5.24 |
| 2020-09-17 | 5.95 | 5.9 | 5.95 | 5.9 | 500.0 | 5.28 |
| 2020-09-16 | 5.79 | 5.51 | 5.79 | 5.77 | 6600.0 | 5.17 |
| 2020-09-15 | 5.95 | 5.77 | 5.85 | 5.77 | 3800.0 | 5.17 |
| 2020-09-14 | 5.88 | 5.71 | 5.71 | 5.75 | 2900.0 | 5.15 |
| 2020-09-11 | 5.86 | 5.6 | 5.6 | 5.86 | 1900.0 | 5.25 |
| 2020-09-10 | 5.64 | 5.53 | 5.64 | 5.62 | 2800.0 | 5.03 |
| 2020-09-09 | 5.72 | 5.52 | 5.72 | 5.57 | 3800.0 | 4.99 |
| 2020-09-08 | 5.57 | 5.35 | 5.4 | 5.46 | 5800.0 | 4.89 |
| 2020-09-04 | 6.2 | 5.53 | 5.84 | 5.54 | 7100.0 | 4.96 |
| 2020-09-03 | 6.04 | 5.85 | 6.04 | 5.86 | 8000.0 | 5.25 |
| 2020-09-02 | 6.22 | 6.0 | 6.08 | 6.0 | 15100.0 | 5.37 |
| 2020-09-01 | 6.29 | 5.9 | 6.2 | 6.26 | 8200.0 | 5.6 |
| 2020-08-31 | 6.28 | 5.87 | 5.87 | 6.0 | 15700.0 | 5.37 |
| 2020-08-28 | 6.28 | 5.78 | 6.28 | 5.78 | 9400.0 | 5.18 |
| 2020-08-27 | 6.6 | 6.08 | 6.6 | 6.26 | 7200.0 | 5.6 |
| 2020-08-26 | 6.5 | 6.01 | 6.01 | 6.45 | 10800.0 | 5.78 |
| 2020-08-25 | 6.0 | 5.63 | 5.65 | 5.99 | 28000.0 | 5.36 |
| 2020-08-24 | 5.65 | 5.6 | 5.65 | 5.65 | 7000.0 | 5.06 |
| 2020-08-21 | 5.7 | 5.6 | 5.6 | 5.61 | 13500.0 | 5.02 |
| 2020-08-20 | 5.73 | 5.6 | 5.63 | 5.62 | 14300.0 | 5.04 |
| 2020-08-19 | 5.62 | 5.4 | 5.46 | 5.59 | 7700.0 | 5.01 |
| 2020-08-18 | 6.25 | 5.01 | 5.01 | 5.61 | 28400.0 | 5.02 |
| 2020-08-17 | 5.42 | 5.21 | 5.22 | 5.25 | 6600.0 | 4.7 |
| 2020-08-14 | 5.55 | 5.0 | 5.25 | 5.25 | 9000.0 | 4.7 |
| 2020-08-13 | 5.14 | 4.75 | 4.95 | 5.03 | 13600.0 | 4.5 |
| 2020-08-12 | 5.05 | 4.95 | 4.95 | 4.95 | 6900.0 | 4.43 |
| 2020-08-11 | 4.97 | 4.95 | 4.96 | 4.95 | 1100.0 | 4.43 |
| 2020-08-10 | 5.05 | 4.78 | 5.0 | 5.05 | 5700.0 | 4.52 |
| 2020-08-07 | 5.08 | 4.84 | 4.84 | 5.0 | 4600.0 | 4.48 |
| 2020-08-06 | 4.87 | 4.7 | 4.82 | 4.75 | 15700.0 | 4.25 |
| 2020-08-05 | 5.0 | 4.67 | 4.98 | 4.85 | 18600.0 | 4.34 |
| 2020-08-04 | 5.04 | 4.89 | 5.0 | 5.0 | 23700.0 | 4.48 |
| 2020-08-03 | 4.85 | 4.76 | 4.85 | 4.84 | 2100.0 | 4.33 |
| 2020-07-31 | 4.99 | 4.5 | 4.99 | 4.56 | 7300.0 | 4.09 |
| 2020-07-30 | 4.97 | 4.7 | 4.97 | 4.74 | 15500.0 | 4.24 |
| 2020-07-29 | 4.62 | 4.48 | 4.55 | 4.6 | 4900.0 | 4.12 |
| 2020-07-28 | 4.63 | 4.33 | 4.62 | 4.42 | 3700.0 | 3.96 |
| 2020-07-27 | 4.75 | 4.58 | 4.75 | 4.62 | 7600.0 | 4.14 |
| 2020-07-24 | 4.76 | 4.47 | 4.47 | 4.76 | 2200.0 | 4.27 |
| 2020-07-23 | 5.0 | 4.64 | 4.67 | 4.79 | 9900.0 | 4.29 |
| 2020-07-22 | 4.67 | 4.42 | 4.67 | 4.67 | 7900.0 | 4.18 |
| 2020-07-21 | 4.67 | 4.05 | 4.44 | 4.58 | 24200.0 | 4.1 |
| 2020-07-20 | 4.9 | 3.45 | 4.9 | 4.22 | 67300.0 | 3.78 |
| 2020-07-17 | 5.11 | 4.8 | 5.06 | 4.9 | 16200.0 | 4.39 |
| 2020-07-16 | 5.4 | 4.88 | 5.4 | 5.1 | 20900.0 | 4.57 |
| 2020-07-15 | 5.8 | 5.4 | 5.8 | 5.4 | 4300.0 | 4.83 |
| 2020-07-14 | 6.09 | 5.8 | 5.89 | 5.8 | 18200.0 | 5.19 |
| 2020-07-13 | 6.13 | 5.8 | 6.08 | 6.13 | 17200.0 | 5.08 |
| 2020-07-10 | 6.33 | 5.96 | 6.25 | 6.07 | 22600.0 | 5.03 |
| 2020-07-09 | 6.25 | 6.12 | 6.14 | 6.25 | 6300.0 | 5.18 |
| 2020-07-08 | 6.27 | 6.11 | 6.26 | 6.15 | 7000.0 | 5.1 |
| 2020-07-07 | 6.3 | 5.99 | 6.13 | 6.1 | 28000.0 | 5.06 |
| 2020-07-06 | 6.48 | 6.1 | 6.48 | 6.11 | 25700.0 | 5.07 |
| 2020-07-02 | 6.57 | 6.44 | 6.44 | 6.48 | 5300.0 | 5.37 |
| 2020-07-01 | 6.72 | 6.29 | 6.33 | 6.5 | 7200.0 | 5.39 |
| 2020-06-30 | 6.56 | 6.22 | 6.23 | 6.27 | 8700.0 | 5.2 |
| 2020-06-29 | 6.63 | 6.28 | 6.63 | 6.33 | 1200.0 | 5.25 |
| 2020-06-26 | 6.55 | 6.21 | 6.54 | 6.21 | 3700.0 | 5.15 |
| 2020-06-25 | 6.81 | 6.43 | 6.57 | 6.43 | 5300.0 | 5.33 |
| 2020-06-24 | 7.04 | 6.2 | 7.0 | 6.7 | 14700.0 | 5.56 |
| 2020-06-23 | 6.96 | 6.79 | 6.96 | 6.89 | 4700.0 | 5.71 |
| 2020-06-22 | 6.74 | 6.02 | 6.67 | 6.68 | 10600.0 | 5.54 |
| 2020-06-19 | 6.99 | 6.73 | 6.87 | 6.89 | 7000.0 | 5.71 |
| 2020-06-18 | 6.87 | 6.46 | 6.46 | 6.66 | 19200.0 | 5.52 |
| 2020-06-17 | 6.9 | 5.7 | 5.7 | 6.63 | 47300.0 | 5.5 |
| 2020-06-16 | 6.04 | 5.61 | 5.95 | 5.67 | 14000.0 | 4.7 |
| 2020-06-15 | 5.63 | 4.95 | 4.97 | 5.41 | 13200.0 | 4.49 |
| 2020-06-12 | 6.29 | 5.5 | 6.0 | 5.51 | 17400.0 | 4.57 |
| 2020-06-11 | 6.75 | 5.01 | 6.75 | 5.85 | 48500.0 | 4.85 |
| 2020-06-10 | 7.51 | 5.36 | 7.5 | 7.5 | 103500.0 | 6.22 |
| 2020-06-09 | 7.71 | 6.4 | 6.48 | 7.25 | 69200.0 | 6.01 |
| 2020-06-08 | 7.18 | 4.59 | 4.59 | 6.25 | 116200.0 | 5.18 |
| 2020-06-05 | 4.6 | 4.02 | 4.05 | 4.4 | 46500.0 | 3.65 |
| 2020-06-04 | 5.0 | 3.34 | 3.34 | 4.02 | 136900.0 | 3.33 |
| 2020-06-03 | 3.8 | 2.07 | 2.07 | 3.04 | 345800.0 | 2.52 |
| 2020-06-02 | 3.02 | 1.85 | 3.02 | 1.88 | 88600.0 | 1.56 |
| 2020-06-01 | 2.94 | 2.4 | 2.61 | 2.75 | 81700.0 | 2.28 |
| 2020-05-29 | 3.26 | 2.9 | 3.2 | 2.9 | 24300.0 | 2.4 |
| 2020-05-28 | 3.65 | 3.13 | 3.51 | 3.2 | 18800.0 | 2.65 |
| 2020-05-27 | 3.56 | 3.42 | 3.5 | 3.56 | 22600.0 | 2.95 |
| 2020-05-26 | 3.7 | 3.5 | 3.7 | 3.5 | 17100.0 | 2.9 |
| 2020-05-22 | 3.97 | 3.66 | 3.97 | 3.7 | 2500.0 | 3.07 |
| 2020-05-21 | 4.0 | 3.8 | 3.9 | 3.86 | 7500.0 | 3.2 |
| 2020-05-20 | 4.05 | 3.72 | 4.05 | 4.0 | 12700.0 | 3.32 |
| 2020-05-19 | 4.19 | 3.82 | 3.82 | 4.16 | 2600.0 | 3.45 |
| 2020-05-18 | 4.25 | 3.67 | 3.67 | 3.99 | 10900.0 | 3.31 |
| 2020-05-15 | 3.49 | 2.86 | 3.48 | 3.49 | 4400.0 | 2.89 |
| 2020-05-14 | 3.7 | 2.5 | 3.7 | 3.45 | 22400.0 | 2.86 |
| 2020-05-13 | 3.86 | 3.67 | 3.77 | 3.86 | 5600.0 | 3.2 |
| 2020-05-12 | 5.4 | 3.61 | 4.5 | 4.03 | 31400.0 | 3.35 |
| 2020-05-11 | 4.4 | 3.11 | 3.11 | 4.39 | 24900.0 | 3.64 |
| 2020-05-08 | 4.0 | 3.26 | 4.0 | 3.45 | 46400.0 | 2.86 |
| 2020-05-07 | 4.99 | 3.5 | 4.99 | 4.05 | 38400.0 | 3.36 |
| 2020-05-06 | 5.39 | 4.37 | 5.23 | 4.6 | 26600.0 | 3.81 |
| 2020-05-05 | 6.96 | 5.15 | 6.96 | 5.23 | 64800.0 | 4.34 |
| 2020-05-04 | 7.43 | 7.0 | 7.0 | 7.2 | 5800.0 | 5.97 |
| 2020-05-01 | 8.5 | 7.3 | 8.5 | 7.57 | 4500.0 | 6.28 |
| 2020-04-30 | 8.94 | 7.93 | 8.94 | 7.93 | 8200.0 | 6.58 |
| 2020-04-29 | 8.41 | 7.89 | 8.41 | 8.13 | 7700.0 | 6.74 |
| 2020-04-28 | 8.42 | 7.82 | 8.42 | 8.22 | 16900.0 | 6.82 |
| 2020-04-27 | 7.93 | 7.8 | 7.91 | 7.93 | 5300.0 | 6.58 |
| 2020-04-24 | 8.01 | 8.01 | 8.01 | 8.01 | 0.0 | 6.64 |
| 2020-04-23 | 8.18 | 7.95 | 8.18 | 8.01 | 4100.0 | 6.64 |
| 2020-04-22 | 7.97 | 7.62 | 7.62 | 7.87 | 7500.0 | 6.52 |
| 2020-04-21 | 8.25 | 7.59 | 8.25 | 7.91 | 10500.0 | 6.56 |
| 2020-04-20 | 8.5 | 8.25 | 8.33 | 8.43 | 7100.0 | 6.99 |
| 2020-04-17 | 8.46 | 7.47 | 7.51 | 8.44 | 18200.0 | 7.0 |
| 2020-04-16 | 7.56 | 6.9 | 7.52 | 7.51 | 8900.0 | 6.23 |
| 2020-04-15 | 7.54 | 6.74 | 6.98 | 7.19 | 6900.0 | 5.97 |
| 2020-04-14 | 8.05 | 7.5 | 7.97 | 7.53 | 16700.0 | 6.24 |
| 2020-04-13 | 8.13 | 6.86 | 7.5 | 8.13 | 45900.0 | 6.37 |
| 2020-04-09 | 7.83 | 6.72 | 7.0 | 7.5 | 27500.0 | 5.87 |
| 2020-04-08 | 6.59 | 6.01 | 6.01 | 6.5 | 7600.0 | 5.09 |
| 2020-04-07 | 6.59 | 5.37 | 5.37 | 6.15 | 23600.0 | 4.82 |
| 2020-04-06 | 5.7 | 5.24 | 5.24 | 5.7 | 6500.0 | 4.46 |
| 2020-04-03 | 5.81 | 4.05 | 5.13 | 5.81 | 9400.0 | 4.55 |
| 2020-04-02 | 5.03 | 4.51 | 4.85 | 5.02 | 4600.0 | 3.93 |
| 2020-04-01 | 5.84 | 4.52 | 5.84 | 5.14 | 20100.0 | 4.02 |
| 2020-03-31 | 7.1 | 6.12 | 7.0 | 6.12 | 13000.0 | 4.79 |
| 2020-03-30 | 9.02 | 6.07 | 9.02 | 6.75 | 16000.0 | 5.29 |
| 2020-03-27 | 10.0 | 8.04 | 10.0 | 8.22 | 11800.0 | 6.44 |
| 2020-03-26 | 10.3 | 6.76 | 6.76 | 9.68 | 31800.0 | 7.58 |
| 2020-03-25 | 7.09 | 6.56 | 7.05 | 6.96 | 23900.0 | 5.45 |
| 2020-03-24 | 7.09 | 5.02 | 5.18 | 7.09 | 38000.0 | 5.55 |
| 2020-03-23 | 5.65 | 4.56 | 5.4 | 5.58 | 21400.0 | 4.37 |
| 2020-03-20 | 6.33 | 5.19 | 5.19 | 5.9 | 17700.0 | 4.62 |
| 2020-03-19 | 4.81 | 2.69 | 2.81 | 4.81 | 64200.0 | 3.77 |
| 2020-03-18 | 4.84 | 2.31 | 4.69 | 2.71 | 25400.0 | 2.12 |
| 2020-03-17 | 6.48 | 4.99 | 6.1 | 4.99 | 23700.0 | 3.91 |
| 2020-03-16 | 6.33 | 5.48 | 6.33 | 5.88 | 25100.0 | 4.6 |
| 2020-03-13 | 8.94 | 6.83 | 8.05 | 6.83 | 18300.0 | 5.35 |
| 2020-03-12 | 10.2 | 6.57 | 10.2 | 7.7 | 38500.0 | 6.03 |
| 2020-03-11 | 12.3 | 10.52 | 12.3 | 11.2 | 23400.0 | 8.77 |
| 2020-03-10 | 12.9 | 10.56 | 12.87 | 12.51 | 16700.0 | 9.8 |
| 2020-03-09 | 15.05 | 12.37 | 15.05 | 12.37 | 12100.0 | 9.69 |
| 2020-03-06 | 16.0 | 15.0 | 16.0 | 15.55 | 6700.0 | 12.18 |
| 2020-03-05 | 17.27 | 16.0 | 17.27 | 16.0 | 3500.0 | 12.53 |
| 2020-03-04 | 17.38 | 17.0 | 17.33 | 17.03 | 5900.0 | 13.34 |
| 2020-03-03 | 17.0 | 16.87 | 17.0 | 16.9 | 1600.0 | 13.23 |
| 2020-03-02 | 17.19 | 16.3 | 16.3 | 16.87 | 2800.0 | 13.21 |
| 2020-02-28 | 16.85 | 15.0 | 16.6 | 16.3 | 11600.0 | 12.76 |
| 2020-02-27 | 18.0 | 16.35 | 18.0 | 17.63 | 23400.0 | 13.8 |
| 2020-02-26 | 18.44 | 17.35 | 17.36 | 18.0 | 1800.0 | 14.09 |
| 2020-02-25 | 18.54 | 18.0 | 18.54 | 18.0 | 7000.0 | 14.09 |
| 2020-02-24 | 18.95 | 18.52 | 18.95 | 18.54 | 600.0 | 14.51 |
| 2020-02-21 | 18.95 | 18.58 | 18.6 | 18.58 | 1800.0 | 14.55 |
| 2020-02-20 | 18.64 | 18.4 | 18.62 | 18.5 | 3300.0 | 14.49 |
| 2020-02-19 | 18.35 | 18.35 | 18.35 | 18.35 | 200.0 | 14.37 |
| 2020-02-18 | 18.65 | 18.34 | 18.59 | 18.65 | 700.0 | 14.6 |