| 名前 | MMA Capital Holdings Inc. Common Stock |
| ティッカー | MMAC |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 23.83 | 23.43 | 23.74 | 23.5 | 12800.0 | 23.5 |
| 2021-02-12 | 23.63 | 23.2 | 23.63 | 23.6 | 8700.0 | 23.6 |
| 2021-02-11 | 23.78 | 23.35 | 23.42 | 23.44 | 12700.0 | 23.44 |
| 2021-02-10 | 23.79 | 23.28 | 23.7 | 23.28 | 21200.0 | 23.28 |
| 2021-02-09 | 23.9 | 23.46 | 23.65 | 23.53 | 25500.0 | 23.53 |
| 2021-02-08 | 24.0 | 23.22 | 23.22 | 23.91 | 25500.0 | 23.91 |
| 2021-02-05 | 24.1 | 23.43 | 24.0 | 23.5 | 18200.0 | 23.5 |
| 2021-02-04 | 23.95 | 23.58 | 23.95 | 23.82 | 11200.0 | 23.82 |
| 2021-02-03 | 24.0 | 23.48 | 23.87 | 24.0 | 12000.0 | 24.0 |
| 2021-02-02 | 24.3 | 23.52 | 24.17 | 23.96 | 11700.0 | 23.96 |
| 2021-02-01 | 24.28 | 23.44 | 23.8 | 23.82 | 13100.0 | 23.82 |
| 2021-01-29 | 23.77 | 23.07 | 23.2 | 23.68 | 17200.0 | 23.68 |
| 2021-01-28 | 23.6 | 23.05 | 23.6 | 23.2 | 21100.0 | 23.2 |
| 2021-01-27 | 23.78 | 23.26 | 23.56 | 23.35 | 24000.0 | 23.35 |
| 2021-01-26 | 24.0 | 23.6 | 24.0 | 23.9 | 14300.0 | 23.9 |
| 2021-01-25 | 24.15 | 23.86 | 24.01 | 24.0 | 15600.0 | 24.0 |
| 2021-01-22 | 24.23 | 24.0 | 24.05 | 24.09 | 16500.0 | 24.09 |
| 2021-01-21 | 24.3 | 24.06 | 24.3 | 24.06 | 9100.0 | 24.06 |
| 2021-01-20 | 24.45 | 24.01 | 24.45 | 24.21 | 18300.0 | 24.21 |
| 2021-01-19 | 24.5 | 24.0 | 24.15 | 24.24 | 16800.0 | 24.24 |
| 2021-01-15 | 24.7 | 23.92 | 24.49 | 24.15 | 26200.0 | 24.15 |
| 2021-01-14 | 24.95 | 24.65 | 24.7 | 24.73 | 15300.0 | 24.73 |
| 2021-01-13 | 24.79 | 24.46 | 24.7 | 24.65 | 18600.0 | 24.65 |
| 2021-01-12 | 24.91 | 24.51 | 24.56 | 24.7 | 9600.0 | 24.7 |
| 2021-01-11 | 25.19 | 24.51 | 25.0 | 24.68 | 14100.0 | 24.68 |
| 2021-01-08 | 25.3 | 24.27 | 25.27 | 25.03 | 9300.0 | 25.03 |
| 2021-01-07 | 25.7 | 25.14 | 25.17 | 25.2 | 21800.0 | 25.2 |
| 2021-01-06 | 25.74 | 24.38 | 24.38 | 24.83 | 50600.0 | 24.83 |
| 2021-01-05 | 25.13 | 24.12 | 24.61 | 24.12 | 15800.0 | 24.12 |
| 2021-01-04 | 24.78 | 24.5 | 24.76 | 24.53 | 12300.0 | 24.53 |
| 2020-12-31 | 24.71 | 24.47 | 24.53 | 24.6 | 4500.0 | 24.6 |
| 2020-12-30 | 25.09 | 24.67 | 24.67 | 25.01 | 4200.0 | 25.01 |
| 2020-12-29 | 24.85 | 24.3 | 24.85 | 24.78 | 7200.0 | 24.78 |
| 2020-12-28 | 25.19 | 24.26 | 24.26 | 24.58 | 15300.0 | 24.58 |
| 2020-12-24 | 25.0 | 24.22 | 24.78 | 24.22 | 3900.0 | 24.22 |
| 2020-12-23 | 25.25 | 24.5 | 24.5 | 24.85 | 11500.0 | 24.85 |
| 2020-12-22 | 25.7 | 24.41 | 25.7 | 24.5 | 10500.0 | 24.5 |
| 2020-12-21 | 25.88 | 25.0 | 25.35 | 25.59 | 8000.0 | 25.59 |
| 2020-12-18 | 26.5 | 23.8 | 24.22 | 25.76 | 69600.0 | 25.76 |
| 2020-12-17 | 24.05 | 23.63 | 23.81 | 23.98 | 9200.0 | 23.98 |
| 2020-12-16 | 24.43 | 23.61 | 24.2 | 23.61 | 9300.0 | 23.61 |
| 2020-12-15 | 24.55 | 23.97 | 24.04 | 23.97 | 9200.0 | 23.97 |
| 2020-12-14 | 25.5 | 23.86 | 24.9 | 23.86 | 16300.0 | 23.86 |
| 2020-12-11 | 25.0 | 24.29 | 24.59 | 24.85 | 5800.0 | 24.85 |
| 2020-12-10 | 24.92 | 24.26 | 24.91 | 24.58 | 8300.0 | 24.58 |
| 2020-12-09 | 25.18 | 24.62 | 25.06 | 24.8 | 8200.0 | 24.8 |
| 2020-12-08 | 25.0 | 24.46 | 24.52 | 24.87 | 10400.0 | 24.87 |
| 2020-12-07 | 24.43 | 24.07 | 24.11 | 24.43 | 14600.0 | 24.43 |
| 2020-12-04 | 24.4 | 23.41 | 23.65 | 23.88 | 13500.0 | 23.88 |
| 2020-12-03 | 24.76 | 23.61 | 24.07 | 23.61 | 16100.0 | 23.61 |
| 2020-12-02 | 25.06 | 23.76 | 24.5 | 23.91 | 29500.0 | 23.91 |
| 2020-12-01 | 25.33 | 24.36 | 25.0 | 24.5 | 10400.0 | 24.5 |
| 2020-11-30 | 25.98 | 24.63 | 24.65 | 24.91 | 8100.0 | 24.91 |
| 2020-11-27 | 24.96 | 24.26 | 24.88 | 24.57 | 6000.0 | 24.57 |
| 2020-11-25 | 25.26 | 24.7 | 25.26 | 24.75 | 8700.0 | 24.75 |
| 2020-11-24 | 25.76 | 24.88 | 24.88 | 25.45 | 15600.0 | 25.45 |
| 2020-11-23 | 25.0 | 24.49 | 24.5 | 24.57 | 9800.0 | 24.57 |
| 2020-11-20 | 24.87 | 24.23 | 24.7 | 24.36 | 19100.0 | 24.36 |
| 2020-11-19 | 26.22 | 24.67 | 26.0 | 24.98 | 9100.0 | 24.98 |
| 2020-11-18 | 26.5 | 25.76 | 26.5 | 25.76 | 12500.0 | 25.76 |
| 2020-11-17 | 26.73 | 25.45 | 25.82 | 26.12 | 9000.0 | 26.12 |
| 2020-11-16 | 26.5 | 25.5 | 25.85 | 25.98 | 11500.0 | 25.98 |
| 2020-11-13 | 26.41 | 23.8 | 26.41 | 25.04 | 18200.0 | 25.04 |
| 2020-11-12 | 28.01 | 25.88 | 28.0 | 25.88 | 7500.0 | 25.88 |
| 2020-11-11 | 28.7 | 27.8 | 28.7 | 27.8 | 7600.0 | 27.8 |
| 2020-11-10 | 28.49 | 27.7 | 28.06 | 28.3 | 10000.0 | 28.3 |
| 2020-11-09 | 28.99 | 26.5 | 26.99 | 27.5 | 16700.0 | 27.5 |
| 2020-11-06 | 26.52 | 25.69 | 26.52 | 25.95 | 4800.0 | 25.95 |
| 2020-11-05 | 26.55 | 26.1 | 26.1 | 26.46 | 3900.0 | 26.46 |
| 2020-11-04 | 26.48 | 26.0 | 26.13 | 26.0 | 1300.0 | 26.0 |
| 2020-11-03 | 26.6 | 25.47 | 25.61 | 26.49 | 10700.0 | 26.49 |
| 2020-11-02 | 25.51 | 25.2 | 25.51 | 25.4 | 6100.0 | 25.4 |
| 2020-10-30 | 25.94 | 25.05 | 25.7 | 25.08 | 7700.0 | 25.08 |
| 2020-10-29 | 25.82 | 25.32 | 25.54 | 25.5 | 4500.0 | 25.5 |
| 2020-10-28 | 25.86 | 25.04 | 25.86 | 25.69 | 6900.0 | 25.69 |
| 2020-10-27 | 26.5 | 26.02 | 26.5 | 26.02 | 6400.0 | 26.02 |
| 2020-10-26 | 25.67 | 24.32 | 24.5 | 25.67 | 17200.0 | 25.67 |
| 2020-10-23 | 25.39 | 24.65 | 24.65 | 24.76 | 5200.0 | 24.76 |
| 2020-10-22 | 24.98 | 24.63 | 24.63 | 24.8 | 4500.0 | 24.8 |
| 2020-10-21 | 24.75 | 24.4 | 24.41 | 24.4 | 2700.0 | 24.4 |
| 2020-10-20 | 24.65 | 24.57 | 24.65 | 24.57 | 2500.0 | 24.57 |
| 2020-10-19 | 25.6 | 24.45 | 25.2 | 24.45 | 1800.0 | 24.45 |
| 2020-10-16 | 25.7 | 24.54 | 25.11 | 25.1 | 7100.0 | 25.1 |
| 2020-10-15 | 25.4 | 24.31 | 24.63 | 25.4 | 3000.0 | 25.4 |
| 2020-10-14 | 25.45 | 24.3 | 24.97 | 24.62 | 4300.0 | 24.62 |
| 2020-10-13 | 24.92 | 23.47 | 23.9 | 24.8 | 6500.0 | 24.8 |
| 2020-10-12 | 23.9 | 23.53 | 23.53 | 23.9 | 2000.0 | 23.9 |
| 2020-10-09 | 23.65 | 22.69 | 22.69 | 23.6 | 6700.0 | 23.6 |
| 2020-10-08 | 23.9 | 23.01 | 23.9 | 23.17 | 6900.0 | 23.17 |
| 2020-10-07 | 23.84 | 22.78 | 22.78 | 23.84 | 13100.0 | 23.84 |
| 2020-10-06 | 23.06 | 22.33 | 22.68 | 22.53 | 18400.0 | 22.53 |
| 2020-10-05 | 22.74 | 22.01 | 22.37 | 22.62 | 8300.0 | 22.62 |
| 2020-10-02 | 22.63 | 22.03 | 22.03 | 22.33 | 5200.0 | 22.33 |
| 2020-10-01 | 22.75 | 22.5 | 22.74 | 22.6 | 4500.0 | 22.6 |
| 2020-09-30 | 22.98 | 22.51 | 22.98 | 22.51 | 4700.0 | 22.51 |
| 2020-09-29 | 22.71 | 22.5 | 22.66 | 22.6 | 3000.0 | 22.6 |
| 2020-09-28 | 23.0 | 22.56 | 22.56 | 22.75 | 3500.0 | 22.75 |
| 2020-09-25 | 22.76 | 22.19 | 22.75 | 22.23 | 18200.0 | 22.23 |
| 2020-09-24 | 23.69 | 22.6 | 23.28 | 22.6 | 4500.0 | 22.6 |
| 2020-09-23 | 23.47 | 22.7 | 22.8 | 23.44 | 8100.0 | 23.44 |
| 2020-09-22 | 23.5 | 22.9 | 23.11 | 22.95 | 36500.0 | 22.95 |
| 2020-09-21 | 23.9 | 23.05 | 23.1 | 23.15 | 13500.0 | 23.15 |
| 2020-09-18 | 23.65 | 23.11 | 23.65 | 23.5 | 13600.0 | 23.5 |
| 2020-09-17 | 23.5 | 23.3 | 23.5 | 23.46 | 4000.0 | 23.46 |
| 2020-09-16 | 23.9 | 23.26 | 23.26 | 23.4 | 4500.0 | 23.4 |
| 2020-09-15 | 23.8 | 23.35 | 23.35 | 23.68 | 2800.0 | 23.68 |
| 2020-09-14 | 23.74 | 23.07 | 23.07 | 23.74 | 11600.0 | 23.74 |
| 2020-09-11 | 23.3 | 23.0 | 23.16 | 23.06 | 7400.0 | 23.06 |
| 2020-09-10 | 23.44 | 23.12 | 23.27 | 23.12 | 4300.0 | 23.12 |
| 2020-09-09 | 23.3 | 23.02 | 23.11 | 23.16 | 7600.0 | 23.16 |
| 2020-09-08 | 23.24 | 22.94 | 22.94 | 23.11 | 7800.0 | 23.11 |
| 2020-09-04 | 23.38 | 22.76 | 23.35 | 23.38 | 5500.0 | 23.38 |
| 2020-09-03 | 23.45 | 22.75 | 23.39 | 23.29 | 5400.0 | 23.29 |
| 2020-09-02 | 24.0 | 23.19 | 23.85 | 23.33 | 7200.0 | 23.33 |
| 2020-09-01 | 23.76 | 22.93 | 23.6 | 23.6 | 21700.0 | 23.6 |
| 2020-08-31 | 23.75 | 23.37 | 23.75 | 23.48 | 6600.0 | 23.48 |
| 2020-08-28 | 24.74 | 23.56 | 23.96 | 24.48 | 6400.0 | 24.48 |
| 2020-08-27 | 24.99 | 23.6 | 24.3 | 23.65 | 7900.0 | 23.65 |
| 2020-08-26 | 24.5 | 23.7 | 23.7 | 24.02 | 3000.0 | 24.02 |
| 2020-08-25 | 24.11 | 23.79 | 24.11 | 23.97 | 3500.0 | 23.97 |
| 2020-08-24 | 24.26 | 23.58 | 24.0 | 23.64 | 5300.0 | 23.64 |
| 2020-08-21 | 24.66 | 23.73 | 24.66 | 24.26 | 5700.0 | 24.26 |
| 2020-08-20 | 24.95 | 24.37 | 24.59 | 24.95 | 3600.0 | 24.95 |
| 2020-08-19 | 25.4 | 24.51 | 25.12 | 24.56 | 6300.0 | 24.56 |
| 2020-08-18 | 26.99 | 25.07 | 26.99 | 25.17 | 18000.0 | 25.17 |
| 2020-08-17 | 27.6 | 27.11 | 27.4 | 27.15 | 3400.0 | 27.15 |
| 2020-08-14 | 27.64 | 27.4 | 27.43 | 27.64 | 2200.0 | 27.64 |
| 2020-08-13 | 27.84 | 27.29 | 27.84 | 27.45 | 3400.0 | 27.45 |
| 2020-08-12 | 28.2 | 27.23 | 27.66 | 27.9 | 6400.0 | 27.9 |
| 2020-08-11 | 28.3 | 26.56 | 28.11 | 27.1 | 11500.0 | 27.1 |
| 2020-08-10 | 28.42 | 26.74 | 26.89 | 28.13 | 12800.0 | 28.13 |
| 2020-08-07 | 26.8 | 25.87 | 25.87 | 26.64 | 5700.0 | 26.64 |
| 2020-08-06 | 26.21 | 25.42 | 26.12 | 25.9 | 7900.0 | 25.9 |
| 2020-08-05 | 26.95 | 25.55 | 26.95 | 26.4 | 3900.0 | 26.4 |
| 2020-08-04 | 26.79 | 25.75 | 25.75 | 26.4 | 3500.0 | 26.4 |
| 2020-08-03 | 26.95 | 25.09 | 25.09 | 25.99 | 9300.0 | 25.99 |
| 2020-07-31 | 25.15 | 24.52 | 24.52 | 24.78 | 14800.0 | 24.78 |
| 2020-07-30 | 25.05 | 24.37 | 24.98 | 24.6 | 8700.0 | 24.6 |
| 2020-07-29 | 25.5 | 25.0 | 25.0 | 25.2 | 11500.0 | 25.2 |
| 2020-07-28 | 25.94 | 25.03 | 25.92 | 25.25 | 4200.0 | 25.25 |
| 2020-07-27 | 26.99 | 25.92 | 26.99 | 25.92 | 5500.0 | 25.92 |
| 2020-07-24 | 25.8 | 25.21 | 25.4 | 25.8 | 2100.0 | 25.8 |
| 2020-07-23 | 27.56 | 26.4 | 27.56 | 26.4 | 1200.0 | 26.4 |
| 2020-07-22 | 28.01 | 27.43 | 27.77 | 27.75 | 6600.0 | 27.75 |
| 2020-07-21 | 28.15 | 26.97 | 27.08 | 27.9 | 7100.0 | 27.9 |
| 2020-07-20 | 27.7 | 26.49 | 26.49 | 26.67 | 6300.0 | 26.67 |
| 2020-07-17 | 26.5 | 26.04 | 26.04 | 26.49 | 2300.0 | 26.49 |
| 2020-07-16 | 26.75 | 26.1 | 26.45 | 26.1 | 3400.0 | 26.1 |
| 2020-07-15 | 26.98 | 24.84 | 25.89 | 26.6 | 36100.0 | 26.6 |
| 2020-07-14 | 25.51 | 24.0 | 24.0 | 25.51 | 10400.0 | 25.51 |
| 2020-07-13 | 25.75 | 24.0 | 24.98 | 24.0 | 6700.0 | 24.0 |
| 2020-07-10 | 25.01 | 24.12 | 24.18 | 24.89 | 7100.0 | 24.89 |
| 2020-07-09 | 24.51 | 23.2 | 23.75 | 24.1 | 12500.0 | 24.1 |
| 2020-07-08 | 23.98 | 23.3 | 23.98 | 23.57 | 10300.0 | 23.57 |
| 2020-07-07 | 25.15 | 23.55 | 23.66 | 23.55 | 11700.0 | 23.55 |
| 2020-07-06 | 24.25 | 23.07 | 23.5 | 24.04 | 19500.0 | 24.04 |
| 2020-07-02 | 23.49 | 23.0 | 23.49 | 23.0 | 9500.0 | 23.0 |
| 2020-07-01 | 23.36 | 23.08 | 23.26 | 23.08 | 5300.0 | 23.08 |
| 2020-06-30 | 23.3 | 23.0 | 23.0 | 23.12 | 6400.0 | 23.12 |
| 2020-06-29 | 23.2 | 22.83 | 22.83 | 23.2 | 9500.0 | 23.2 |
| 2020-06-26 | 23.16 | 22.25 | 23.16 | 22.6 | 56100.0 | 22.6 |
| 2020-06-25 | 23.3 | 22.65 | 22.66 | 23.25 | 14700.0 | 23.25 |
| 2020-06-24 | 23.36 | 22.66 | 23.1 | 22.7 | 9900.0 | 22.7 |
| 2020-06-23 | 24.21 | 23.1 | 24.2 | 23.1 | 8500.0 | 23.1 |
| 2020-06-22 | 24.35 | 23.74 | 24.3 | 23.95 | 4300.0 | 23.95 |
| 2020-06-19 | 24.56 | 23.62 | 24.56 | 24.52 | 23800.0 | 24.52 |
| 2020-06-18 | 25.0 | 24.0 | 25.0 | 24.25 | 5900.0 | 24.25 |
| 2020-06-17 | 26.9 | 24.14 | 26.9 | 24.14 | 13200.0 | 24.14 |
| 2020-06-16 | 27.74 | 25.58 | 26.8 | 26.8 | 14000.0 | 26.8 |
| 2020-06-15 | 26.2 | 23.9 | 23.9 | 26.2 | 11400.0 | 26.2 |
| 2020-06-12 | 26.05 | 24.16 | 24.96 | 24.67 | 11600.0 | 24.67 |
| 2020-06-11 | 26.5 | 23.8 | 26.13 | 23.86 | 14800.0 | 23.86 |
| 2020-06-10 | 27.71 | 27.12 | 27.38 | 27.12 | 3400.0 | 27.12 |
| 2020-06-09 | 28.35 | 25.27 | 27.42 | 27.67 | 21700.0 | 27.67 |
| 2020-06-08 | 29.0 | 28.0 | 29.0 | 28.0 | 9500.0 | 28.0 |
| 2020-06-05 | 28.85 | 27.9 | 27.95 | 28.65 | 16200.0 | 28.65 |
| 2020-06-04 | 27.59 | 26.6 | 26.99 | 27.4 | 17100.0 | 27.4 |
| 2020-06-03 | 27.71 | 25.94 | 26.04 | 27.23 | 9300.0 | 27.23 |
| 2020-06-02 | 26.0 | 24.99 | 24.99 | 25.51 | 8400.0 | 25.51 |
| 2020-06-01 | 25.6 | 23.93 | 24.8 | 24.57 | 17000.0 | 24.57 |
| 2020-05-29 | 24.96 | 23.97 | 24.47 | 24.96 | 9100.0 | 24.96 |
| 2020-05-28 | 25.45 | 24.45 | 25.21 | 24.45 | 5300.0 | 24.45 |
| 2020-05-27 | 25.88 | 24.31 | 24.31 | 25.25 | 11700.0 | 25.25 |
| 2020-05-26 | 24.53 | 24.23 | 24.33 | 24.23 | 6600.0 | 24.23 |
| 2020-05-22 | 23.95 | 22.8 | 23.23 | 23.95 | 5200.0 | 23.95 |
| 2020-05-21 | 23.57 | 22.9 | 23.57 | 22.9 | 4300.0 | 22.9 |
| 2020-05-20 | 23.96 | 23.15 | 23.15 | 23.5 | 6800.0 | 23.5 |
| 2020-05-19 | 23.4 | 22.5 | 23.17 | 22.95 | 11200.0 | 22.95 |
| 2020-05-18 | 24.0 | 23.0 | 23.0 | 23.45 | 30200.0 | 23.45 |
| 2020-05-15 | 23.4 | 22.61 | 23.23 | 23.0 | 6700.0 | 23.0 |
| 2020-05-14 | 23.35 | 22.66 | 23.0 | 22.99 | 9600.0 | 22.99 |
| 2020-05-13 | 24.56 | 23.2 | 24.56 | 23.38 | 7100.0 | 23.38 |
| 2020-05-12 | 27.1 | 24.76 | 26.99 | 25.0 | 9300.0 | 25.0 |
| 2020-05-11 | 27.0 | 24.33 | 26.3 | 26.99 | 17400.0 | 26.99 |
| 2020-05-08 | 26.49 | 25.31 | 25.39 | 26.26 | 12700.0 | 26.26 |
| 2020-05-07 | 24.5 | 23.61 | 24.0 | 24.3 | 8600.0 | 24.3 |
| 2020-05-06 | 24.2 | 23.61 | 23.88 | 23.61 | 3500.0 | 23.61 |
| 2020-05-05 | 24.8 | 23.4 | 23.65 | 23.6 | 9300.0 | 23.6 |
| 2020-05-04 | 24.59 | 22.82 | 24.59 | 23.78 | 11200.0 | 23.78 |
| 2020-05-01 | 26.1 | 24.25 | 26.1 | 24.77 | 6200.0 | 24.77 |
| 2020-04-30 | 27.55 | 25.51 | 27.55 | 25.51 | 5900.0 | 25.51 |
| 2020-04-29 | 28.9 | 26.96 | 26.96 | 28.0 | 15500.0 | 28.0 |
| 2020-04-28 | 27.15 | 25.95 | 26.48 | 26.1 | 8200.0 | 26.1 |
| 2020-04-27 | 26.15 | 24.0 | 24.0 | 26.1 | 11700.0 | 26.1 |
| 2020-04-24 | 24.49 | 23.17 | 24.49 | 24.22 | 5900.0 | 24.22 |
| 2020-04-23 | 23.75 | 22.11 | 23.22 | 23.5 | 27400.0 | 23.5 |
| 2020-04-22 | 24.48 | 22.69 | 23.98 | 23.0 | 18400.0 | 23.0 |
| 2020-04-21 | 23.41 | 22.5 | 23.13 | 22.55 | 11500.0 | 22.55 |
| 2020-04-20 | 25.18 | 23.51 | 24.5 | 23.51 | 5000.0 | 23.51 |
| 2020-04-17 | 25.5 | 24.8 | 24.83 | 25.48 | 6300.0 | 25.48 |
| 2020-04-16 | 25.5 | 23.32 | 25.5 | 24.31 | 11300.0 | 24.31 |
| 2020-04-15 | 27.15 | 24.43 | 26.35 | 24.62 | 8600.0 | 24.62 |
| 2020-04-14 | 27.37 | 26.46 | 26.8 | 26.6 | 6000.0 | 26.6 |
| 2020-04-13 | 27.45 | 26.42 | 26.47 | 26.42 | 8000.0 | 26.42 |
| 2020-04-09 | 26.82 | 26.3 | 26.49 | 26.82 | 8700.0 | 26.82 |
| 2020-04-08 | 26.65 | 26.28 | 26.6 | 26.53 | 17100.0 | 26.53 |
| 2020-04-07 | 27.78 | 26.15 | 27.5 | 26.72 | 14400.0 | 26.72 |
| 2020-04-06 | 27.18 | 24.6 | 24.68 | 26.95 | 28300.0 | 26.95 |
| 2020-04-03 | 25.24 | 23.95 | 24.97 | 24.2 | 15200.0 | 24.2 |
| 2020-04-02 | 25.11 | 23.0 | 23.0 | 24.72 | 11200.0 | 24.72 |
| 2020-04-01 | 23.9 | 22.72 | 23.8 | 22.9 | 13500.0 | 22.9 |
| 2020-03-31 | 24.73 | 23.81 | 23.89 | 24.73 | 9700.0 | 24.73 |
| 2020-03-30 | 23.9 | 22.94 | 23.32 | 23.78 | 12500.0 | 23.78 |
| 2020-03-27 | 23.41 | 22.5 | 22.75 | 22.7 | 10800.0 | 22.7 |
| 2020-03-26 | 23.69 | 22.86 | 22.86 | 23.43 | 15000.0 | 23.43 |
| 2020-03-25 | 24.36 | 23.05 | 24.36 | 23.26 | 9800.0 | 23.26 |
| 2020-03-24 | 24.99 | 22.5 | 23.62 | 24.73 | 17100.0 | 24.73 |
| 2020-03-23 | 22.43 | 20.0 | 22.09 | 21.7 | 21900.0 | 21.7 |
| 2020-03-20 | 25.64 | 23.2 | 25.54 | 23.34 | 27000.0 | 23.34 |
| 2020-03-19 | 26.4 | 20.54 | 24.3 | 25.75 | 21400.0 | 25.75 |
| 2020-03-18 | 27.54 | 23.55 | 27.54 | 24.4 | 24100.0 | 24.4 |
| 2020-03-17 | 28.25 | 26.42 | 27.04 | 28.25 | 18700.0 | 28.25 |
| 2020-03-16 | 28.09 | 25.75 | 26.5 | 25.76 | 15000.0 | 25.76 |
| 2020-03-13 | 29.0 | 25.52 | 25.52 | 29.0 | 39700.0 | 29.0 |
| 2020-03-12 | 27.72 | 24.5 | 26.9 | 25.03 | 26800.0 | 25.03 |
| 2020-03-11 | 29.2 | 27.23 | 29.2 | 27.53 | 23500.0 | 27.53 |
| 2020-03-10 | 30.96 | 28.53 | 30.54 | 29.54 | 18900.0 | 29.54 |
| 2020-03-09 | 30.23 | 26.35 | 28.64 | 30.01 | 20700.0 | 30.01 |
| 2020-03-06 | 31.97 | 30.16 | 30.89 | 30.56 | 11800.0 | 30.56 |
| 2020-03-05 | 31.98 | 30.88 | 30.88 | 31.6 | 22400.0 | 31.6 |
| 2020-03-04 | 31.75 | 30.44 | 30.9 | 31.62 | 14800.0 | 31.62 |
| 2020-03-03 | 31.25 | 30.11 | 31.1 | 30.71 | 11500.0 | 30.71 |
| 2020-03-02 | 30.7 | 30.26 | 30.4 | 30.69 | 9000.0 | 30.69 |
| 2020-02-28 | 30.68 | 30.0 | 30.01 | 30.19 | 14900.0 | 30.19 |
| 2020-02-27 | 31.33 | 30.65 | 31.3 | 30.65 | 11400.0 | 30.65 |
| 2020-02-26 | 31.99 | 31.38 | 31.38 | 31.54 | 3700.0 | 31.54 |
| 2020-02-25 | 32.33 | 31.26 | 32.16 | 31.47 | 9400.0 | 31.47 |
| 2020-02-24 | 32.22 | 30.82 | 32.22 | 31.95 | 9900.0 | 31.95 |
| 2020-02-21 | 32.65 | 32.01 | 32.04 | 32.5 | 17400.0 | 32.5 |
| 2020-02-20 | 32.1 | 31.74 | 31.84 | 31.99 | 8100.0 | 31.99 |
| 2020-02-19 | 32.06 | 31.61 | 32.06 | 31.92 | 10500.0 | 31.92 |
| 2020-02-18 | 32.38 | 31.5 | 32.29 | 32.25 | 4100.0 | 32.25 |