| 名前 | Oconee Federal Financial Corp. Common Stock |
| ティッカー | OFED |
| 国 | United States |
| 上場年 | 2011.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 22.64 | 22.64 | 22.64 | 22.64 | 500.0 | 22.64 |
| 2021-02-12 | 22.35 | 22.35 | 22.35 | 22.35 | 600.0 | 22.35 |
| 2021-02-11 | 23.48 | 23.48 | 23.48 | 23.48 | 1100.0 | 23.48 |
| 2021-02-10 | 23.4 | 23.4 | 23.4 | 23.4 | 500.0 | 23.4 |
| 2021-02-09 | 23.99 | 23.99 | 23.99 | 23.99 | 400.0 | 23.89 |
| 2021-02-08 | 23.99 | 23.99 | 23.99 | 23.99 | 500.0 | 23.89 |
| 2021-02-05 | 24.0 | 24.0 | 24.0 | 24.0 | 800.0 | 23.9 |
| 2021-02-04 | 23.75 | 23.1 | 23.1 | 23.75 | 400.0 | 23.65 |
| 2021-02-03 | 23.44 | 23.2 | 23.2 | 23.44 | 800.0 | 23.34 |
| 2021-02-02 | 24.07 | 23.66 | 23.66 | 24.07 | 500.0 | 23.97 |
| 2021-02-01 | 24.0 | 23.58 | 23.58 | 24.0 | 500.0 | 23.9 |
| 2021-01-29 | 24.39 | 23.3 | 23.3 | 24.39 | 1800.0 | 24.29 |
| 2021-01-28 | 23.49 | 23.05 | 23.05 | 23.45 | 2000.0 | 23.35 |
| 2021-01-27 | 23.12 | 23.0 | 23.0 | 23.12 | 1600.0 | 23.02 |
| 2021-01-26 | 23.01 | 23.0 | 23.01 | 23.0 | 1000.0 | 22.9 |
| 2021-01-25 | 23.05 | 22.99 | 22.99 | 23.05 | 800.0 | 22.95 |
| 2021-01-22 | 23.3 | 23.3 | 23.3 | 23.3 | 900.0 | 23.2 |
| 2021-01-21 | 22.6 | 22.6 | 22.6 | 22.6 | 400.0 | 22.51 |
| 2021-01-20 | 23.26 | 23.26 | 23.26 | 23.26 | 400.0 | 23.16 |
| 2021-01-19 | 24.09 | 24.09 | 24.09 | 24.09 | 600.0 | 23.99 |
| 2021-01-15 | 23.72 | 23.38 | 23.72 | 23.38 | 800.0 | 23.28 |
| 2021-01-14 | 23.66 | 23.66 | 23.66 | 23.66 | 500.0 | 23.56 |
| 2021-01-13 | 24.28 | 24.28 | 24.28 | 24.28 | 700.0 | 24.18 |
| 2021-01-12 | 25.0 | 24.25 | 24.42 | 24.99 | 2900.0 | 24.89 |
| 2021-01-11 | 24.96 | 24.08 | 24.56 | 24.96 | 3400.0 | 24.86 |
| 2021-01-08 | 26.14 | 25.05 | 25.33 | 25.05 | 2300.0 | 24.95 |
| 2021-01-07 | 25.9 | 24.36 | 25.2 | 25.9 | 5800.0 | 25.79 |
| 2021-01-06 | 26.21 | 25.44 | 26.21 | 26.04 | 2500.0 | 25.93 |
| 2021-01-05 | 26.29 | 26.29 | 26.29 | 26.29 | 200.0 | 26.18 |
| 2021-01-04 | 26.0 | 24.86 | 26.0 | 24.86 | 700.0 | 24.76 |
| 2020-12-31 | 25.3 | 25.26 | 25.26 | 25.3 | 700.0 | 25.19 |
| 2020-12-30 | 26.44 | 26.44 | 26.44 | 26.44 | 400.0 | 26.33 |
| 2020-12-29 | 26.85 | 25.58 | 26.85 | 26.5 | 7200.0 | 26.39 |
| 2020-12-28 | 25.67 | 25.67 | 25.67 | 25.67 | 200.0 | 25.56 |
| 2020-12-24 | 26.69 | 25.53 | 26.69 | 25.53 | 1200.0 | 25.42 |
| 2020-12-23 | 26.69 | 26.2 | 26.29 | 26.2 | 3500.0 | 26.09 |
| 2020-12-22 | 26.48 | 26.48 | 26.48 | 26.48 | 1100.0 | 26.37 |
| 2020-12-21 | 26.49 | 26.49 | 26.49 | 26.49 | 1200.0 | 26.38 |
| 2020-12-18 | 25.99 | 24.9 | 25.39 | 25.99 | 6100.0 | 25.88 |
| 2020-12-17 | 25.39 | 25.36 | 25.39 | 25.36 | 1200.0 | 25.25 |
| 2020-12-16 | 25.39 | 23.25 | 23.25 | 25.39 | 3600.0 | 25.28 |
| 2020-12-15 | 24.49 | 23.5 | 24.44 | 23.5 | 1600.0 | 23.4 |
| 2020-12-14 | 23.12 | 23.12 | 23.12 | 23.12 | 600.0 | 23.02 |
| 2020-12-11 | 24.72 | 21.46 | 21.46 | 24.72 | 800.0 | 24.62 |
| 2020-12-10 | 24.82 | 23.33 | 23.33 | 24.82 | 400.0 | 24.72 |
| 2020-12-09 | 23.9 | 23.9 | 23.9 | 23.9 | 1000.0 | 23.8 |
| 2020-12-08 | 25.0 | 25.0 | 25.0 | 25.0 | 500.0 | 24.9 |
| 2020-12-07 | 24.99 | 22.27 | 22.27 | 23.6 | 5600.0 | 23.5 |
| 2020-12-04 | 23.7 | 23.7 | 23.7 | 23.7 | 200.0 | 23.6 |
| 2020-12-03 | 23.2 | 22.0 | 22.0 | 23.2 | 1100.0 | 23.1 |
| 2020-12-02 | 24.77 | 22.7 | 24.77 | 22.7 | 1000.0 | 22.61 |
| 2020-12-01 | 23.05 | 23.0 | 23.0 | 23.05 | 2100.0 | 22.95 |
| 2020-11-30 | 24.68 | 24.1 | 24.1 | 24.68 | 500.0 | 24.58 |
| 2020-11-27 | 25.78 | 25.78 | 25.78 | 25.78 | 400.0 | 25.67 |
| 2020-11-25 | 26.85 | 24.9 | 26.83 | 24.9 | 1000.0 | 24.8 |
| 2020-11-24 | 25.7 | 23.7 | 23.75 | 25.7 | 2000.0 | 25.59 |
| 2020-11-23 | 23.75 | 23.39 | 23.75 | 23.39 | 1500.0 | 23.29 |
| 2020-11-20 | 23.69 | 23.05 | 23.05 | 23.69 | 800.0 | 23.59 |
| 2020-11-19 | 23.7 | 23.7 | 23.7 | 23.7 | 200.0 | 23.6 |
| 2020-11-18 | 23.8 | 23.0 | 23.25 | 23.0 | 5300.0 | 22.9 |
| 2020-11-17 | 23.75 | 23.05 | 23.25 | 23.75 | 8000.0 | 23.65 |
| 2020-11-16 | 23.75 | 23.75 | 23.75 | 23.75 | 900.0 | 23.65 |
| 2020-11-13 | 23.75 | 23.54 | 23.75 | 23.54 | 3200.0 | 23.44 |
| 2020-11-12 | 23.34 | 23.34 | 23.34 | 23.34 | 300.0 | 23.24 |
| 2020-11-11 | 23.75 | 23.7 | 23.74 | 23.75 | 900.0 | 23.65 |
| 2020-11-10 | 23.61 | 23.61 | 23.61 | 23.61 | 700.0 | 23.51 |
| 2020-11-09 | 22.3 | 22.3 | 22.3 | 22.3 | 1100.0 | 22.21 |
| 2020-11-06 | 21.3 | 21.3 | 21.3 | 21.3 | 300.0 | 21.21 |
| 2020-11-05 | 21.74 | 21.4 | 21.74 | 21.4 | 600.0 | 21.31 |
| 2020-11-04 | 23.2 | 23.2 | 23.2 | 23.2 | 0.0 | 23.1 |
| 2020-11-03 | 23.2 | 23.2 | 23.2 | 23.2 | 900.0 | 23.0 |
| 2020-11-02 | 23.2 | 23.2 | 23.2 | 23.2 | 400.0 | 23.0 |
| 2020-10-30 | 22.51 | 22.51 | 22.51 | 22.51 | 700.0 | 22.32 |
| 2020-10-29 | 22.79 | 21.78 | 21.78 | 22.79 | 900.0 | 22.6 |
| 2020-10-28 | 24.3 | 24.3 | 24.3 | 24.3 | 700.0 | 24.09 |
| 2020-10-27 | 24.55 | 24.55 | 24.55 | 24.55 | 300.0 | 24.34 |
| 2020-10-26 | 24.2 | 24.2 | 24.2 | 24.2 | 500.0 | 24.0 |
| 2020-10-23 | 24.26 | 24.26 | 24.26 | 24.26 | 300.0 | 24.05 |
| 2020-10-22 | 25.07 | 24.2 | 24.2 | 25.07 | 1900.0 | 24.86 |
| 2020-10-21 | 26.72 | 25.95 | 25.95 | 26.72 | 600.0 | 26.49 |
| 2020-10-20 | 26.2 | 26.2 | 26.2 | 26.2 | 200.0 | 25.98 |
| 2020-10-19 | 25.01 | 25.01 | 25.01 | 25.01 | 100.0 | 24.8 |
| 2020-10-16 | 25.01 | 24.51 | 24.51 | 25.01 | 400.0 | 24.8 |
| 2020-10-15 | 25.47 | 23.98 | 23.98 | 25.47 | 1000.0 | 25.25 |
| 2020-10-14 | 25.25 | 25.25 | 25.25 | 25.25 | 0.0 | 25.04 |
| 2020-10-13 | 25.25 | 25.25 | 25.25 | 25.25 | 0.0 | 25.04 |
| 2020-10-12 | 25.25 | 25.25 | 25.25 | 25.25 | 500.0 | 25.04 |
| 2020-10-09 | 24.24 | 24.24 | 24.24 | 24.24 | 0.0 | 24.03 |
| 2020-10-08 | 25.57 | 23.38 | 23.5 | 24.24 | 900.0 | 24.03 |
| 2020-10-07 | 25.66 | 23.01 | 24.21 | 25.37 | 1500.0 | 25.16 |
| 2020-10-06 | 22.3 | 21.71 | 22.0 | 22.3 | 3500.0 | 22.11 |
| 2020-10-05 | 21.24 | 21.24 | 21.24 | 21.24 | 500.0 | 21.06 |
| 2020-10-02 | 20.7 | 20.7 | 20.7 | 20.7 | 300.0 | 20.52 |
| 2020-10-01 | 20.81 | 20.81 | 20.81 | 20.81 | 400.0 | 20.63 |
| 2020-09-30 | 21.47 | 21.47 | 21.47 | 21.47 | 0.0 | 21.29 |
| 2020-09-29 | 21.47 | 21.47 | 21.47 | 21.47 | 0.0 | 21.29 |
| 2020-09-28 | 21.85 | 21.47 | 21.85 | 21.47 | 1000.0 | 21.29 |
| 2020-09-25 | 20.9 | 20.9 | 20.9 | 20.9 | 700.0 | 20.72 |
| 2020-09-24 | 21.1 | 21.1 | 21.1 | 21.1 | 500.0 | 20.92 |
| 2020-09-23 | 22.61 | 21.3 | 22.61 | 21.78 | 3800.0 | 21.6 |
| 2020-09-22 | 22.77 | 22.38 | 22.38 | 22.77 | 1000.0 | 22.58 |
| 2020-09-21 | 21.76 | 21.76 | 21.76 | 21.76 | 1000.0 | 21.58 |
| 2020-09-18 | 22.38 | 21.13 | 22.38 | 22.33 | 3100.0 | 22.14 |
| 2020-09-17 | 22.2 | 22.2 | 22.2 | 22.2 | 400.0 | 22.01 |
| 2020-09-16 | 22.04 | 21.4 | 22.04 | 21.4 | 600.0 | 21.22 |
| 2020-09-15 | 21.06 | 21.06 | 21.06 | 21.06 | 500.0 | 20.88 |
| 2020-09-14 | 22.16 | 22.16 | 22.16 | 22.16 | 700.0 | 21.97 |
| 2020-09-11 | 22.71 | 20.76 | 22.7 | 21.87 | 4500.0 | 21.68 |
| 2020-09-10 | 23.86 | 23.86 | 23.86 | 23.86 | 300.0 | 23.66 |
| 2020-09-09 | 25.3 | 24.75 | 25.3 | 24.75 | 1100.0 | 24.54 |
| 2020-09-08 | 25.81 | 25.23 | 25.23 | 25.81 | 400.0 | 25.59 |
| 2020-09-04 | 26.41 | 26.41 | 26.41 | 26.41 | 300.0 | 26.19 |
| 2020-09-03 | 26.03 | 25.61 | 25.61 | 26.03 | 400.0 | 25.81 |
| 2020-09-02 | 26.74 | 26.74 | 26.74 | 26.74 | 0.0 | 26.51 |
| 2020-09-01 | 26.74 | 26.74 | 26.74 | 26.74 | 300.0 | 26.51 |
| 2020-08-31 | 26.26 | 26.26 | 26.26 | 26.26 | 1100.0 | 26.04 |
| 2020-08-28 | 26.95 | 26.95 | 26.95 | 26.95 | 300.0 | 26.72 |
| 2020-08-27 | 26.23 | 26.23 | 26.23 | 26.23 | 200.0 | 26.01 |
| 2020-08-26 | 26.26 | 26.26 | 26.26 | 26.26 | 500.0 | 26.04 |
| 2020-08-25 | 26.72 | 26.72 | 26.72 | 26.72 | 0.0 | 26.49 |
| 2020-08-24 | 26.72 | 26.72 | 26.72 | 26.72 | 0.0 | 26.49 |
| 2020-08-21 | 26.72 | 26.06 | 26.06 | 26.72 | 800.0 | 26.49 |
| 2020-08-20 | 26.78 | 26.78 | 26.78 | 26.78 | 0.0 | 26.55 |
| 2020-08-19 | 26.78 | 26.05 | 26.05 | 26.78 | 700.0 | 26.55 |
| 2020-08-18 | 26.91 | 26.91 | 26.91 | 26.91 | 200.0 | 26.68 |
| 2020-08-17 | 26.91 | 26.91 | 26.91 | 26.91 | 0.0 | 26.68 |
| 2020-08-14 | 26.91 | 26.91 | 26.91 | 26.91 | 0.0 | 26.68 |
| 2020-08-13 | 26.91 | 26.89 | 26.89 | 26.91 | 500.0 | 26.68 |
| 2020-08-12 | 26.5 | 26.5 | 26.5 | 26.5 | 400.0 | 26.28 |
| 2020-08-11 | 26.94 | 26.05 | 26.94 | 26.05 | 400.0 | 25.83 |
| 2020-08-10 | 26.52 | 26.52 | 26.52 | 26.52 | 300.0 | 26.3 |
| 2020-08-07 | 26.21 | 26.21 | 26.21 | 26.21 | 300.0 | 25.99 |
| 2020-08-06 | 26.94 | 26.94 | 26.94 | 26.94 | 100.0 | 26.71 |
| 2020-08-05 | 26.94 | 26.94 | 26.94 | 26.94 | 400.0 | 26.71 |
| 2020-08-04 | 26.94 | 26.94 | 26.94 | 26.94 | 200.0 | 26.61 |
| 2020-08-03 | 25.41 | 25.41 | 25.41 | 25.41 | 200.0 | 25.1 |
| 2020-07-31 | 26.99 | 25.41 | 26.95 | 25.41 | 3200.0 | 25.1 |
| 2020-07-30 | 26.51 | 26.51 | 26.51 | 26.51 | 300.0 | 26.19 |
| 2020-07-29 | 26.75 | 26.5 | 26.75 | 26.5 | 6200.0 | 26.18 |
| 2020-07-28 | 26.73 | 26.12 | 26.4 | 26.25 | 5600.0 | 25.93 |
| 2020-07-27 | 25.45 | 25.45 | 25.45 | 25.45 | 0.0 | 25.14 |
| 2020-07-24 | 25.45 | 25.45 | 25.45 | 25.45 | 0.0 | 25.14 |
| 2020-07-23 | 25.45 | 25.45 | 25.45 | 25.45 | 100.0 | 25.14 |
| 2020-07-22 | 26.71 | 26.65 | 26.65 | 26.65 | 500.0 | 26.33 |
| 2020-07-21 | 26.75 | 26.5 | 26.52 | 26.75 | 700.0 | 26.43 |
| 2020-07-20 | 26.75 | 26.25 | 26.75 | 26.25 | 1100.0 | 25.93 |
| 2020-07-17 | 26.75 | 26.25 | 26.32 | 26.25 | 3400.0 | 25.93 |
| 2020-07-16 | 26.75 | 26.13 | 26.13 | 26.75 | 1500.0 | 26.43 |
| 2020-07-15 | 26.2 | 26.17 | 26.17 | 26.2 | 7100.0 | 25.88 |
| 2020-07-14 | 26.3 | 26.3 | 26.3 | 26.3 | 700.0 | 25.98 |
| 2020-07-13 | 26.57 | 25.65 | 26.57 | 25.65 | 800.0 | 25.34 |
| 2020-07-10 | 26.7 | 26.4 | 26.4 | 26.7 | 1200.0 | 26.38 |
| 2020-07-09 | 26.28 | 25.15 | 25.93 | 25.15 | 9700.0 | 24.84 |
| 2020-07-08 | 25.78 | 25.61 | 25.61 | 25.78 | 1100.0 | 25.47 |
| 2020-07-07 | 25.78 | 25.43 | 25.78 | 25.45 | 1100.0 | 25.14 |
| 2020-07-06 | 25.84 | 25.51 | 25.84 | 25.51 | 800.0 | 25.2 |
| 2020-07-02 | 25.65 | 24.76 | 24.78 | 25.65 | 3600.0 | 25.34 |
| 2020-07-01 | 24.74 | 24.26 | 24.26 | 24.74 | 900.0 | 24.44 |
| 2020-06-30 | 25.77 | 24.22 | 24.54 | 25.77 | 1700.0 | 25.46 |
| 2020-06-29 | 26.68 | 24.12 | 26.68 | 26.58 | 3100.0 | 26.26 |
| 2020-06-26 | 27.99 | 24.8 | 26.5 | 25.12 | 116500.0 | 24.82 |
| 2020-06-25 | 28.0 | 27.0 | 27.5 | 27.62 | 11600.0 | 27.28 |
| 2020-06-24 | 28.0 | 26.85 | 28.0 | 27.95 | 5800.0 | 27.61 |
| 2020-06-23 | 28.0 | 27.45 | 27.45 | 27.57 | 12300.0 | 27.24 |
| 2020-06-22 | 27.5 | 24.63 | 24.63 | 26.76 | 3600.0 | 26.44 |
| 2020-06-19 | 27.45 | 26.72 | 26.97 | 26.72 | 2400.0 | 26.4 |
| 2020-06-18 | 27.44 | 26.55 | 27.44 | 26.72 | 71000.0 | 26.4 |
| 2020-06-17 | 27.25 | 26.03 | 26.5 | 26.77 | 5000.0 | 26.44 |
| 2020-06-16 | 26.5 | 25.75 | 26.5 | 26.48 | 1900.0 | 26.16 |
| 2020-06-15 | 26.49 | 26.1 | 26.35 | 26.49 | 1600.0 | 26.17 |
| 2020-06-12 | 26.5 | 26.49 | 26.5 | 26.49 | 1000.0 | 26.17 |
| 2020-06-11 | 26.47 | 26.47 | 26.47 | 26.47 | 300.0 | 26.15 |
| 2020-06-10 | 26.99 | 25.0 | 25.0 | 26.98 | 2300.0 | 26.65 |
| 2020-06-09 | 26.5 | 23.75 | 26.0 | 26.5 | 2400.0 | 26.18 |
| 2020-06-08 | 24.1 | 22.25 | 22.5 | 23.75 | 2600.0 | 23.46 |
| 2020-06-05 | 22.48 | 22.48 | 22.48 | 22.48 | 800.0 | 22.21 |
| 2020-06-04 | 21.8 | 21.8 | 21.8 | 21.8 | 900.0 | 21.54 |
| 2020-06-03 | 21.8 | 21.8 | 21.8 | 21.8 | 300.0 | 21.54 |
| 2020-06-02 | 22.48 | 21.0 | 21.0 | 22.45 | 1800.0 | 22.18 |
| 2020-06-01 | 22.0 | 21.03 | 21.03 | 22.0 | 1600.0 | 21.73 |
| 2020-05-29 | 21.32 | 20.77 | 21.32 | 20.77 | 700.0 | 20.52 |
| 2020-05-28 | 20.75 | 19.96 | 20.28 | 20.73 | 10000.0 | 20.48 |
| 2020-05-27 | 22.45 | 19.28 | 20.25 | 20.06 | 3600.0 | 19.82 |
| 2020-05-26 | 19.5 | 19.5 | 19.5 | 19.5 | 500.0 | 19.26 |
| 2020-05-22 | 20.51 | 19.05 | 20.23 | 19.5 | 5600.0 | 19.26 |
| 2020-05-21 | 20.3 | 20.3 | 20.3 | 20.3 | 400.0 | 20.05 |
| 2020-05-20 | 20.53 | 20.53 | 20.53 | 20.53 | 400.0 | 20.28 |
| 2020-05-19 | 19.76 | 19.76 | 19.76 | 19.76 | 0.0 | 19.52 |
| 2020-05-18 | 21.49 | 19.76 | 21.49 | 19.76 | 700.0 | 19.52 |
| 2020-05-15 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 | 19.26 |
| 2020-05-14 | 20.5 | 19.48 | 20.5 | 19.5 | 1700.0 | 19.26 |
| 2020-05-13 | 19.0 | 19.0 | 19.0 | 19.0 | 0.0 | 18.77 |
| 2020-05-12 | 19.0 | 19.0 | 19.0 | 19.0 | 0.0 | 18.77 |
| 2020-05-11 | 19.0 | 19.0 | 19.0 | 19.0 | 700.0 | 18.77 |
| 2020-05-08 | 20.6 | 19.93 | 20.6 | 20.01 | 1400.0 | 19.77 |
| 2020-05-07 | 19.98 | 17.81 | 18.43 | 19.98 | 1900.0 | 19.74 |
| 2020-05-06 | 20.0 | 20.0 | 20.0 | 20.0 | 200.0 | 19.76 |
| 2020-05-05 | 20.0 | 17.77 | 17.77 | 19.8 | 7700.0 | 19.46 |
| 2020-05-04 | 18.5 | 18.5 | 18.5 | 18.5 | 1000.0 | 18.18 |
| 2020-05-01 | 18.48 | 18.48 | 18.48 | 18.48 | 0.0 | 18.16 |
| 2020-04-30 | 18.48 | 17.67 | 17.67 | 18.48 | 700.0 | 18.16 |
| 2020-04-29 | 17.99 | 17.99 | 17.99 | 17.99 | 400.0 | 17.68 |
| 2020-04-28 | 17.9 | 17.84 | 17.9 | 17.84 | 400.0 | 17.53 |
| 2020-04-27 | 16.8 | 16.8 | 16.8 | 16.8 | 0.0 | 16.51 |
| 2020-04-24 | 16.8 | 16.8 | 16.8 | 16.8 | 0.0 | 16.51 |
| 2020-04-23 | 17.11 | 16.8 | 17.11 | 16.8 | 400.0 | 16.51 |
| 2020-04-22 | 17.99 | 16.91 | 16.95 | 17.84 | 1000.0 | 17.53 |
| 2020-04-21 | 16.5 | 16.5 | 16.5 | 16.5 | 0.0 | 16.22 |
| 2020-04-20 | 16.5 | 16.5 | 16.5 | 16.5 | 0.0 | 16.22 |
| 2020-04-17 | 17.76 | 16.14 | 16.56 | 16.5 | 14300.0 | 16.22 |
| 2020-04-16 | 17.26 | 15.7 | 17.26 | 16.79 | 5600.0 | 16.5 |
| 2020-04-15 | 17.23 | 17.23 | 17.23 | 17.23 | 0.0 | 16.93 |
| 2020-04-14 | 19.0 | 17.23 | 19.0 | 17.23 | 1000.0 | 16.93 |
| 2020-04-13 | 17.05 | 17.05 | 17.05 | 17.05 | 0.0 | 16.76 |
| 2020-04-09 | 17.05 | 17.05 | 17.05 | 17.05 | 0.0 | 16.76 |
| 2020-04-08 | 17.17 | 17.05 | 17.17 | 17.05 | 500.0 | 16.76 |
| 2020-04-07 | 17.01 | 17.01 | 17.01 | 17.01 | 200.0 | 16.72 |
| 2020-04-06 | 17.08 | 17.08 | 17.08 | 17.08 | 600.0 | 16.79 |
| 2020-04-03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.0 | 18.7 |
| 2020-04-02 | 19.03 | 19.03 | 19.03 | 19.03 | 0.0 | 18.7 |
| 2020-04-01 | 19.03 | 19.03 | 19.03 | 19.03 | 0.0 | 18.7 |
| 2020-03-31 | 19.03 | 19.03 | 19.03 | 19.03 | 0.0 | 18.7 |
| 2020-03-30 | 19.94 | 19.03 | 19.94 | 19.03 | 400.0 | 18.7 |
| 2020-03-27 | 18.48 | 18.48 | 18.48 | 18.48 | 600.0 | 18.16 |
| 2020-03-26 | 20.0 | 18.01 | 20.0 | 18.01 | 600.0 | 17.7 |
| 2020-03-25 | 15.75 | 15.75 | 15.75 | 15.75 | 0.0 | 15.48 |
| 2020-03-24 | 16.41 | 15.36 | 15.58 | 15.75 | 2000.0 | 15.48 |
| 2020-03-23 | 16.5 | 15.25 | 16.5 | 15.59 | 2900.0 | 15.32 |
| 2020-03-20 | 17.39 | 16.5 | 16.5 | 16.76 | 4100.0 | 16.47 |
| 2020-03-19 | 20.9 | 17.0 | 19.0 | 17.0 | 2900.0 | 16.71 |
| 2020-03-18 | 20.01 | 19.03 | 20.01 | 19.11 | 1500.0 | 18.78 |
| 2020-03-17 | 21.5 | 20.28 | 20.41 | 20.28 | 700.0 | 19.93 |
| 2020-03-16 | 21.65 | 21.65 | 21.65 | 21.65 | 300.0 | 21.28 |
| 2020-03-13 | 24.42 | 22.07 | 22.07 | 22.3 | 1100.0 | 21.92 |
| 2020-03-12 | 22.07 | 22.07 | 22.07 | 22.07 | 100.0 | 21.69 |
| 2020-03-11 | 25.5 | 25.5 | 25.5 | 25.5 | 200.0 | 25.06 |
| 2020-03-10 | 25.75 | 25.75 | 25.75 | 25.75 | 0.0 | 25.31 |
| 2020-03-09 | 25.75 | 25.75 | 25.75 | 25.75 | 0.0 | 25.31 |
| 2020-03-06 | 26.27 | 24.74 | 24.95 | 25.75 | 40800.0 | 25.31 |
| 2020-03-05 | 25.8 | 25.8 | 25.8 | 25.8 | 0.0 | 25.36 |
| 2020-03-04 | 26.48 | 24.99 | 25.35 | 25.8 | 6300.0 | 25.36 |
| 2020-03-03 | 26.6 | 24.75 | 24.99 | 26.3 | 6800.0 | 25.85 |
| 2020-03-02 | 26.5 | 26.5 | 26.5 | 26.5 | 0.0 | 26.05 |
| 2020-02-28 | 26.5 | 26.5 | 26.5 | 26.5 | 0.0 | 26.05 |
| 2020-02-27 | 26.5 | 25.0 | 25.04 | 26.5 | 1700.0 | 26.05 |
| 2020-02-26 | 26.89 | 26.89 | 26.89 | 26.89 | 0.0 | 26.43 |
| 2020-02-25 | 26.89 | 26.89 | 26.89 | 26.89 | 0.0 | 26.43 |
| 2020-02-24 | 26.89 | 26.89 | 26.89 | 26.89 | 0.0 | 26.43 |
| 2020-02-21 | 26.89 | 26.89 | 26.89 | 26.89 | 0.0 | 26.43 |
| 2020-02-20 | 26.89 | 25.98 | 25.98 | 26.89 | 800.0 | 26.43 |
| 2020-02-19 | 26.0 | 26.0 | 26.0 | 26.0 | 300.0 | 25.55 |
| 2020-02-18 | 26.05 | 26.05 | 26.05 | 26.05 | 4900.0 | 25.6 |