| 名前 | PDL Community Bancorp Common Stock |
| ティッカー | PDLB |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.25 | 10.14 | 10.15 | 10.14 | 11200.0 | 10.14 |
| 2021-02-12 | 10.26 | 10.1 | 10.21 | 10.26 | 4200.0 | 10.26 |
| 2021-02-11 | 10.48 | 10.0 | 10.0 | 10.29 | 20400.0 | 10.29 |
| 2021-02-10 | 10.24 | 9.8 | 9.8 | 9.91 | 15000.0 | 9.91 |
| 2021-02-09 | 9.87 | 9.67 | 9.77 | 9.8 | 5200.0 | 9.8 |
| 2021-02-08 | 9.9 | 9.65 | 9.65 | 9.84 | 13300.0 | 9.84 |
| 2021-02-05 | 9.8 | 9.62 | 9.8 | 9.72 | 8100.0 | 9.72 |
| 2021-02-04 | 9.8 | 9.65 | 9.65 | 9.8 | 7000.0 | 9.8 |
| 2021-02-03 | 9.66 | 9.47 | 9.66 | 9.63 | 8800.0 | 9.63 |
| 2021-02-02 | 9.72 | 9.52 | 9.67 | 9.65 | 9900.0 | 9.65 |
| 2021-02-01 | 9.63 | 9.4 | 9.45 | 9.61 | 14100.0 | 9.61 |
| 2021-01-29 | 9.54 | 9.4 | 9.5 | 9.42 | 21200.0 | 9.42 |
| 2021-01-28 | 9.65 | 9.54 | 9.59 | 9.56 | 10700.0 | 9.56 |
| 2021-01-27 | 9.51 | 9.39 | 9.41 | 9.45 | 21400.0 | 9.45 |
| 2021-01-26 | 9.57 | 9.4 | 9.41 | 9.56 | 12900.0 | 9.56 |
| 2021-01-25 | 9.72 | 9.39 | 9.72 | 9.57 | 9100.0 | 9.57 |
| 2021-01-22 | 9.8 | 9.65 | 9.71 | 9.8 | 9400.0 | 9.8 |
| 2021-01-21 | 9.91 | 9.8 | 9.87 | 9.8 | 9300.0 | 9.8 |
| 2021-01-20 | 10.08 | 9.95 | 10.0 | 10.08 | 23200.0 | 10.08 |
| 2021-01-19 | 10.33 | 10.01 | 10.33 | 10.04 | 9600.0 | 10.04 |
| 2021-01-15 | 10.4 | 10.19 | 10.4 | 10.2 | 10000.0 | 10.2 |
| 2021-01-14 | 10.65 | 10.51 | 10.65 | 10.51 | 4700.0 | 10.51 |
| 2021-01-13 | 10.48 | 10.28 | 10.48 | 10.28 | 8400.0 | 10.28 |
| 2021-01-12 | 10.78 | 10.49 | 10.5 | 10.71 | 11500.0 | 10.71 |
| 2021-01-11 | 10.63 | 10.4 | 10.4 | 10.53 | 2600.0 | 10.53 |
| 2021-01-08 | 11.09 | 10.7 | 11.06 | 10.7 | 6700.0 | 10.7 |
| 2021-01-07 | 11.1 | 10.79 | 10.79 | 11.1 | 4300.0 | 11.1 |
| 2021-01-06 | 11.06 | 10.09 | 10.09 | 10.73 | 27500.0 | 10.73 |
| 2021-01-05 | 10.25 | 9.92 | 10.2 | 9.92 | 15800.0 | 9.92 |
| 2021-01-04 | 10.66 | 10.08 | 10.66 | 10.12 | 13200.0 | 10.12 |
| 2020-12-31 | 10.61 | 10.51 | 10.52 | 10.51 | 10300.0 | 10.51 |
| 2020-12-30 | 10.58 | 10.32 | 10.39 | 10.58 | 4000.0 | 10.58 |
| 2020-12-29 | 10.44 | 10.31 | 10.32 | 10.31 | 5000.0 | 10.31 |
| 2020-12-28 | 10.69 | 10.38 | 10.55 | 10.38 | 13600.0 | 10.38 |
| 2020-12-24 | 10.35 | 10.35 | 10.35 | 10.35 | 900.0 | 10.35 |
| 2020-12-23 | 10.78 | 10.12 | 10.78 | 10.25 | 25600.0 | 10.25 |
| 2020-12-22 | 10.96 | 10.6 | 10.96 | 10.62 | 5300.0 | 10.62 |
| 2020-12-21 | 11.13 | 10.83 | 10.9 | 10.86 | 12900.0 | 10.86 |
| 2020-12-18 | 11.92 | 10.93 | 11.89 | 10.93 | 37500.0 | 10.93 |
| 2020-12-17 | 12.28 | 11.47 | 12.28 | 11.65 | 7500.0 | 11.65 |
| 2020-12-16 | 12.45 | 12.08 | 12.15 | 12.08 | 8400.0 | 12.08 |
| 2020-12-15 | 12.23 | 11.59 | 11.7 | 12.04 | 10400.0 | 12.04 |
| 2020-12-14 | 11.6 | 11.41 | 11.41 | 11.45 | 11700.0 | 11.45 |
| 2020-12-11 | 11.41 | 11.12 | 11.23 | 11.35 | 4100.0 | 11.35 |
| 2020-12-10 | 11.25 | 10.96 | 10.96 | 11.25 | 3800.0 | 11.25 |
| 2020-12-09 | 11.36 | 11.03 | 11.22 | 11.03 | 6400.0 | 11.03 |
| 2020-12-08 | 11.21 | 10.81 | 10.93 | 11.18 | 10000.0 | 11.18 |
| 2020-12-07 | 11.07 | 10.79 | 10.79 | 11.05 | 11700.0 | 11.05 |
| 2020-12-04 | 11.1 | 10.5 | 10.71 | 11.1 | 10800.0 | 11.1 |
| 2020-12-03 | 10.98 | 10.4 | 10.98 | 10.76 | 6400.0 | 10.76 |
| 2020-12-02 | 11.0 | 10.53 | 10.53 | 10.91 | 11600.0 | 10.91 |
| 2020-12-01 | 11.02 | 10.51 | 11.02 | 10.61 | 15700.0 | 10.61 |
| 2020-11-30 | 10.97 | 10.75 | 10.97 | 10.9 | 3300.0 | 10.9 |
| 2020-11-27 | 11.08 | 10.86 | 10.96 | 11.08 | 5200.0 | 11.08 |
| 2020-11-25 | 11.01 | 10.86 | 10.86 | 10.86 | 3900.0 | 10.86 |
| 2020-11-24 | 11.42 | 10.84 | 10.95 | 10.84 | 21700.0 | 10.84 |
| 2020-11-23 | 11.27 | 10.82 | 11.0 | 10.88 | 19400.0 | 10.88 |
| 2020-11-20 | 10.94 | 10.66 | 10.66 | 10.93 | 11000.0 | 10.93 |
| 2020-11-19 | 10.88 | 10.59 | 10.59 | 10.88 | 4600.0 | 10.88 |
| 2020-11-18 | 10.9 | 10.49 | 10.77 | 10.49 | 5500.0 | 10.49 |
| 2020-11-17 | 11.24 | 10.8 | 11.16 | 10.83 | 17400.0 | 10.83 |
| 2020-11-16 | 11.22 | 10.76 | 10.76 | 11.18 | 34300.0 | 11.18 |
| 2020-11-13 | 10.68 | 10.05 | 10.09 | 10.68 | 28000.0 | 10.68 |
| 2020-11-12 | 10.62 | 9.78 | 10.62 | 9.91 | 12200.0 | 9.91 |
| 2020-11-11 | 10.7 | 10.59 | 10.59 | 10.68 | 9300.0 | 10.68 |
| 2020-11-10 | 10.6 | 10.17 | 10.17 | 10.59 | 23900.0 | 10.59 |
| 2020-11-09 | 10.65 | 9.66 | 10.0 | 10.03 | 46900.0 | 10.03 |
| 2020-11-06 | 9.78 | 9.55 | 9.56 | 9.57 | 3900.0 | 9.57 |
| 2020-11-05 | 10.0 | 9.69 | 9.84 | 9.8 | 8600.0 | 9.8 |
| 2020-11-04 | 10.0 | 9.79 | 9.79 | 9.82 | 2900.0 | 9.82 |
| 2020-11-03 | 10.09 | 9.42 | 9.42 | 10.09 | 11600.0 | 10.09 |
| 2020-11-02 | 9.4 | 9.07 | 9.2 | 9.4 | 9800.0 | 9.4 |
| 2020-10-30 | 9.2 | 9.1 | 9.18 | 9.1 | 7300.0 | 9.1 |
| 2020-10-29 | 9.4 | 9.06 | 9.17 | 9.35 | 5800.0 | 9.35 |
| 2020-10-28 | 9.9 | 9.42 | 9.9 | 9.55 | 7900.0 | 9.55 |
| 2020-10-27 | 9.84 | 9.22 | 9.22 | 9.48 | 9300.0 | 9.48 |
| 2020-10-26 | 10.0 | 9.27 | 9.9 | 9.29 | 24300.0 | 9.29 |
| 2020-10-23 | 10.11 | 10.0 | 10.0 | 10.03 | 10700.0 | 10.03 |
| 2020-10-22 | 10.0 | 9.39 | 9.39 | 9.87 | 21100.0 | 9.87 |
| 2020-10-21 | 9.59 | 9.39 | 9.39 | 9.59 | 3900.0 | 9.59 |
| 2020-10-20 | 9.59 | 9.14 | 9.53 | 9.59 | 3300.0 | 9.59 |
| 2020-10-19 | 9.63 | 9.24 | 9.24 | 9.4 | 1300.0 | 9.4 |
| 2020-10-16 | 9.9 | 9.33 | 9.8 | 9.52 | 15100.0 | 9.52 |
| 2020-10-15 | 10.0 | 9.64 | 9.64 | 9.98 | 3100.0 | 9.98 |
| 2020-10-14 | 9.15 | 8.82 | 9.0 | 9.11 | 30900.0 | 9.11 |
| 2020-10-13 | 9.16 | 8.96 | 9.16 | 9.01 | 9100.0 | 9.01 |
| 2020-10-12 | 9.12 | 8.91 | 8.91 | 9.12 | 1600.0 | 9.12 |
| 2020-10-09 | 9.44 | 9.44 | 9.44 | 9.44 | 1000.0 | 9.44 |
| 2020-10-08 | 10.04 | 9.35 | 9.88 | 9.35 | 7700.0 | 9.35 |
| 2020-10-07 | 9.92 | 9.34 | 9.39 | 9.92 | 5000.0 | 9.92 |
| 2020-10-06 | 9.25 | 9.09 | 9.18 | 9.09 | 4000.0 | 9.09 |
| 2020-10-05 | 9.87 | 9.58 | 9.58 | 9.82 | 6500.0 | 9.82 |
| 2020-10-02 | 9.58 | 8.7 | 8.7 | 9.52 | 10400.0 | 9.52 |
| 2020-10-01 | 9.18 | 8.59 | 8.88 | 8.78 | 10700.0 | 8.78 |
| 2020-09-30 | 8.82 | 8.82 | 8.82 | 8.82 | 1200.0 | 8.82 |
| 2020-09-29 | 8.95 | 8.77 | 8.77 | 8.94 | 3700.0 | 8.94 |
| 2020-09-28 | 8.93 | 8.73 | 8.79 | 8.73 | 8100.0 | 8.73 |
| 2020-09-25 | 8.77 | 8.57 | 8.57 | 8.65 | 7700.0 | 8.65 |
| 2020-09-24 | 8.46 | 8.45 | 8.46 | 8.45 | 2000.0 | 8.45 |
| 2020-09-23 | 8.74 | 8.21 | 8.74 | 8.21 | 14300.0 | 8.21 |
| 2020-09-22 | 8.62 | 8.55 | 8.55 | 8.62 | 2800.0 | 8.62 |
| 2020-09-21 | 8.67 | 8.51 | 8.67 | 8.54 | 10600.0 | 8.54 |
| 2020-09-18 | 8.9 | 8.51 | 8.74 | 8.9 | 28400.0 | 8.9 |
| 2020-09-17 | 8.68 | 8.52 | 8.68 | 8.68 | 2300.0 | 8.68 |
| 2020-09-16 | 8.66 | 8.53 | 8.65 | 8.6 | 27700.0 | 8.6 |
| 2020-09-15 | 8.66 | 8.59 | 8.59 | 8.6 | 5200.0 | 8.6 |
| 2020-09-14 | 8.84 | 8.55 | 8.58 | 8.68 | 3900.0 | 8.68 |
| 2020-09-11 | 8.58 | 8.37 | 8.37 | 8.55 | 3400.0 | 8.55 |
| 2020-09-10 | 8.8 | 8.51 | 8.57 | 8.6 | 14900.0 | 8.6 |
| 2020-09-09 | 8.74 | 8.51 | 8.6 | 8.6 | 8600.0 | 8.6 |
| 2020-09-08 | 8.64 | 8.53 | 8.53 | 8.55 | 8400.0 | 8.55 |
| 2020-09-04 | 8.71 | 8.4 | 8.41 | 8.71 | 5400.0 | 8.71 |
| 2020-09-03 | 8.38 | 8.3 | 8.35 | 8.38 | 12500.0 | 8.38 |
| 2020-09-02 | 8.55 | 8.18 | 8.18 | 8.4 | 12000.0 | 8.4 |
| 2020-09-01 | 8.25 | 8.11 | 8.11 | 8.25 | 8800.0 | 8.25 |
| 2020-08-31 | 8.19 | 8.08 | 8.09 | 8.11 | 31000.0 | 8.11 |
| 2020-08-28 | 8.52 | 8.01 | 8.45 | 8.18 | 48200.0 | 8.18 |
| 2020-08-27 | 8.65 | 8.5 | 8.61 | 8.51 | 12500.0 | 8.51 |
| 2020-08-26 | 9.0 | 8.59 | 8.75 | 8.68 | 4300.0 | 8.68 |
| 2020-08-25 | 8.67 | 8.66 | 8.66 | 8.67 | 1000.0 | 8.67 |
| 2020-08-24 | 8.81 | 8.51 | 8.66 | 8.81 | 11600.0 | 8.81 |
| 2020-08-21 | 9.0 | 8.55 | 8.85 | 8.81 | 38800.0 | 8.81 |
| 2020-08-20 | 8.98 | 8.7 | 8.89 | 8.77 | 3500.0 | 8.77 |
| 2020-08-19 | 9.11 | 8.7 | 8.76 | 9.11 | 3400.0 | 9.11 |
| 2020-08-18 | 8.85 | 8.61 | 8.85 | 8.73 | 3700.0 | 8.73 |
| 2020-08-17 | 9.38 | 9.05 | 9.05 | 9.24 | 3700.0 | 9.24 |
| 2020-08-14 | 9.43 | 9.02 | 9.07 | 9.4 | 8200.0 | 9.4 |
| 2020-08-13 | 9.43 | 9.3 | 9.3 | 9.3 | 1600.0 | 9.3 |
| 2020-08-12 | 9.43 | 9.0 | 9.43 | 9.43 | 4800.0 | 9.43 |
| 2020-08-11 | 9.4 | 9.06 | 9.1 | 9.24 | 6700.0 | 9.24 |
| 2020-08-10 | 9.15 | 8.76 | 8.83 | 8.98 | 4500.0 | 8.98 |
| 2020-08-07 | 9.12 | 8.55 | 8.55 | 9.12 | 5600.0 | 9.12 |
| 2020-08-06 | 9.11 | 8.5 | 8.63 | 9.11 | 3000.0 | 9.11 |
| 2020-08-05 | 9.11 | 8.88 | 9.06 | 9.11 | 8500.0 | 9.11 |
| 2020-08-04 | 9.07 | 9.07 | 9.07 | 9.07 | 1000.0 | 9.07 |
| 2020-08-03 | 9.11 | 8.88 | 9.02 | 9.1 | 8800.0 | 9.1 |
| 2020-07-31 | 9.72 | 9.1 | 9.72 | 9.1 | 8700.0 | 9.1 |
| 2020-07-30 | 9.83 | 9.58 | 9.79 | 9.58 | 2200.0 | 9.58 |
| 2020-07-29 | 10.43 | 9.56 | 9.56 | 9.96 | 12500.0 | 9.96 |
| 2020-07-28 | 9.81 | 9.31 | 9.31 | 9.4 | 3900.0 | 9.4 |
| 2020-07-27 | 9.61 | 9.36 | 9.61 | 9.59 | 2500.0 | 9.59 |
| 2020-07-24 | 9.76 | 9.53 | 9.76 | 9.53 | 7300.0 | 9.53 |
| 2020-07-23 | 10.05 | 9.51 | 9.51 | 10.05 | 7100.0 | 10.05 |
| 2020-07-22 | 10.05 | 9.73 | 9.73 | 10.05 | 3800.0 | 10.05 |
| 2020-07-21 | 10.03 | 9.52 | 9.52 | 9.97 | 11100.0 | 9.97 |
| 2020-07-20 | 9.54 | 9.48 | 9.48 | 9.54 | 2800.0 | 9.54 |
| 2020-07-17 | 9.57 | 9.21 | 9.21 | 9.42 | 3200.0 | 9.42 |
| 2020-07-16 | 9.62 | 9.22 | 9.32 | 9.22 | 5500.0 | 9.22 |
| 2020-07-15 | 9.73 | 9.13 | 9.66 | 9.25 | 31700.0 | 9.25 |
| 2020-07-14 | 9.67 | 9.22 | 9.22 | 9.67 | 2400.0 | 9.67 |
| 2020-07-13 | 9.55 | 8.97 | 9.55 | 9.08 | 4400.0 | 9.08 |
| 2020-07-10 | 9.71 | 9.23 | 9.23 | 9.71 | 7100.0 | 9.71 |
| 2020-07-09 | 10.63 | 9.03 | 9.67 | 9.03 | 15600.0 | 9.03 |
| 2020-07-08 | 9.93 | 9.8 | 9.9 | 9.8 | 21100.0 | 9.8 |
| 2020-07-07 | 10.68 | 9.7 | 10.67 | 9.74 | 16900.0 | 9.74 |
| 2020-07-06 | 10.86 | 10.52 | 10.63 | 10.76 | 11300.0 | 10.76 |
| 2020-07-02 | 11.04 | 10.64 | 10.87 | 10.84 | 14800.0 | 10.84 |
| 2020-07-01 | 11.0 | 10.01 | 10.01 | 10.7 | 15200.0 | 10.7 |
| 2020-06-30 | 10.36 | 10.12 | 10.36 | 10.18 | 11200.0 | 10.18 |
| 2020-06-29 | 10.64 | 9.98 | 10.13 | 10.64 | 28200.0 | 10.64 |
| 2020-06-26 | 10.54 | 9.42 | 9.75 | 10.37 | 86900.0 | 10.37 |
| 2020-06-25 | 10.0 | 9.62 | 9.98 | 9.77 | 16600.0 | 9.77 |
| 2020-06-24 | 10.57 | 9.8 | 10.57 | 10.0 | 15900.0 | 10.0 |
| 2020-06-23 | 10.93 | 10.48 | 10.74 | 10.48 | 13500.0 | 10.48 |
| 2020-06-22 | 10.98 | 10.51 | 10.89 | 10.81 | 10900.0 | 10.81 |
| 2020-06-19 | 11.48 | 10.72 | 11.11 | 11.18 | 44000.0 | 11.18 |
| 2020-06-18 | 11.25 | 10.39 | 10.39 | 11.25 | 39200.0 | 11.25 |
| 2020-06-17 | 10.62 | 9.97 | 10.18 | 10.47 | 11000.0 | 10.47 |
| 2020-06-16 | 10.75 | 10.4 | 10.75 | 10.65 | 12100.0 | 10.65 |
| 2020-06-15 | 10.75 | 10.09 | 10.09 | 10.59 | 11900.0 | 10.59 |
| 2020-06-12 | 10.55 | 9.82 | 9.98 | 10.38 | 16300.0 | 10.38 |
| 2020-06-11 | 10.11 | 9.47 | 9.94 | 9.55 | 21600.0 | 9.55 |
| 2020-06-10 | 10.71 | 9.9 | 9.9 | 10.14 | 9600.0 | 10.14 |
| 2020-06-09 | 10.64 | 9.83 | 10.21 | 10.29 | 11000.0 | 10.29 |
| 2020-06-08 | 11.04 | 10.12 | 11.04 | 10.2 | 27000.0 | 10.2 |
| 2020-06-05 | 11.32 | 10.66 | 10.79 | 10.84 | 29300.0 | 10.84 |
| 2020-06-04 | 10.69 | 9.82 | 9.82 | 10.46 | 8100.0 | 10.46 |
| 2020-06-03 | 10.7 | 9.42 | 9.67 | 10.7 | 24600.0 | 10.7 |
| 2020-06-02 | 9.63 | 9.13 | 9.13 | 9.52 | 30900.0 | 9.52 |
| 2020-06-01 | 9.43 | 8.86 | 9.09 | 8.96 | 22100.0 | 8.96 |
| 2020-05-29 | 8.94 | 8.51 | 8.85 | 8.94 | 11200.0 | 8.94 |
| 2020-05-28 | 9.44 | 8.76 | 8.98 | 8.76 | 14500.0 | 8.76 |
| 2020-05-27 | 8.96 | 8.48 | 8.66 | 8.87 | 16900.0 | 8.87 |
| 2020-05-26 | 8.86 | 8.53 | 8.86 | 8.6 | 6900.0 | 8.6 |
| 2020-05-22 | 8.79 | 8.56 | 8.56 | 8.79 | 5100.0 | 8.79 |
| 2020-05-21 | 8.89 | 8.52 | 8.52 | 8.65 | 4300.0 | 8.65 |
| 2020-05-20 | 8.75 | 8.22 | 8.22 | 8.7 | 12300.0 | 8.7 |
| 2020-05-19 | 8.52 | 8.03 | 8.52 | 8.22 | 9800.0 | 8.22 |
| 2020-05-18 | 8.6 | 7.8 | 7.81 | 8.54 | 31700.0 | 8.54 |
| 2020-05-15 | 7.95 | 7.45 | 7.95 | 7.66 | 6500.0 | 7.66 |
| 2020-05-14 | 7.88 | 7.51 | 7.76 | 7.87 | 22300.0 | 7.87 |
| 2020-05-13 | 8.07 | 7.76 | 8.0 | 7.76 | 21000.0 | 7.76 |
| 2020-05-12 | 8.46 | 8.01 | 8.46 | 8.01 | 10000.0 | 8.01 |
| 2020-05-11 | 8.93 | 8.46 | 8.7 | 8.6 | 16100.0 | 8.6 |
| 2020-05-08 | 8.98 | 8.64 | 8.78 | 8.65 | 10500.0 | 8.65 |
| 2020-05-07 | 9.01 | 8.73 | 9.01 | 8.98 | 8100.0 | 8.98 |
| 2020-05-06 | 9.0 | 8.64 | 8.78 | 8.64 | 5100.0 | 8.64 |
| 2020-05-05 | 9.19 | 8.82 | 9.19 | 8.82 | 5300.0 | 8.82 |
| 2020-05-04 | 9.2 | 8.93 | 8.93 | 9.2 | 27400.0 | 9.2 |
| 2020-05-01 | 9.07 | 8.89 | 8.99 | 9.07 | 7400.0 | 9.07 |
| 2020-04-30 | 9.21 | 8.51 | 8.88 | 9.21 | 13600.0 | 9.21 |
| 2020-04-29 | 9.2 | 8.2 | 8.35 | 8.98 | 31000.0 | 8.98 |
| 2020-04-28 | 8.63 | 8.09 | 8.21 | 8.09 | 26700.0 | 8.09 |
| 2020-04-27 | 8.14 | 7.95 | 7.95 | 7.98 | 9300.0 | 7.98 |
| 2020-04-24 | 7.91 | 7.78 | 7.78 | 7.78 | 4100.0 | 7.78 |
| 2020-04-23 | 8.26 | 7.67 | 7.67 | 8.26 | 8500.0 | 8.26 |
| 2020-04-22 | 8.05 | 7.52 | 8.01 | 7.78 | 6700.0 | 7.78 |
| 2020-04-21 | 7.82 | 7.66 | 7.82 | 7.67 | 8000.0 | 7.67 |
| 2020-04-20 | 8.84 | 7.92 | 8.04 | 7.92 | 5200.0 | 7.92 |
| 2020-04-17 | 8.64 | 7.84 | 8.08 | 8.24 | 13300.0 | 8.24 |
| 2020-04-16 | 8.05 | 7.31 | 8.03 | 8.05 | 48400.0 | 8.05 |
| 2020-04-15 | 8.33 | 8.01 | 8.33 | 8.05 | 19500.0 | 8.05 |
| 2020-04-14 | 8.85 | 8.24 | 8.81 | 8.31 | 21000.0 | 8.31 |
| 2020-04-13 | 9.53 | 8.75 | 9.22 | 8.75 | 16200.0 | 8.75 |
| 2020-04-09 | 9.71 | 8.9 | 9.23 | 9.71 | 12500.0 | 9.71 |
| 2020-04-08 | 9.21 | 8.65 | 8.65 | 9.1 | 14100.0 | 9.1 |
| 2020-04-07 | 9.82 | 8.52 | 9.36 | 8.94 | 30300.0 | 8.94 |
| 2020-04-06 | 9.51 | 7.9 | 7.9 | 9.49 | 15800.0 | 9.49 |
| 2020-04-03 | 9.4 | 7.76 | 9.4 | 7.82 | 18600.0 | 7.82 |
| 2020-04-02 | 9.26 | 7.77 | 8.72 | 8.8 | 37200.0 | 8.8 |
| 2020-04-01 | 10.11 | 8.79 | 10.11 | 8.79 | 13000.0 | 8.79 |
| 2020-03-31 | 10.98 | 8.55 | 10.98 | 10.27 | 41400.0 | 10.27 |
| 2020-03-30 | 11.92 | 11.03 | 11.45 | 11.3 | 10700.0 | 11.3 |
| 2020-03-27 | 11.67 | 10.16 | 10.84 | 10.76 | 11000.0 | 10.76 |
| 2020-03-26 | 12.5 | 10.34 | 10.43 | 12.5 | 31700.0 | 12.5 |
| 2020-03-25 | 11.66 | 10.33 | 10.45 | 10.37 | 18500.0 | 10.37 |
| 2020-03-24 | 10.5 | 9.79 | 10.04 | 10.5 | 17700.0 | 10.5 |
| 2020-03-23 | 10.73 | 9.61 | 10.32 | 9.61 | 30300.0 | 9.61 |
| 2020-03-20 | 10.55 | 9.77 | 9.91 | 10.55 | 47900.0 | 10.55 |
| 2020-03-19 | 9.98 | 9.26 | 9.8 | 9.98 | 34800.0 | 9.98 |
| 2020-03-18 | 10.16 | 9.8 | 9.83 | 9.81 | 22900.0 | 9.81 |
| 2020-03-17 | 10.4 | 9.82 | 10.36 | 10.39 | 28900.0 | 10.39 |
| 2020-03-16 | 10.35 | 9.86 | 9.88 | 9.91 | 24600.0 | 9.91 |
| 2020-03-13 | 11.23 | 10.24 | 10.24 | 10.73 | 16900.0 | 10.73 |
| 2020-03-12 | 11.2 | 9.75 | 11.2 | 10.23 | 85800.0 | 10.23 |
| 2020-03-11 | 11.97 | 11.53 | 11.69 | 11.53 | 27300.0 | 11.53 |
| 2020-03-10 | 12.35 | 11.95 | 12.35 | 12.04 | 13800.0 | 12.04 |
| 2020-03-09 | 12.4 | 11.72 | 12.38 | 12.06 | 15900.0 | 12.06 |
| 2020-03-06 | 13.5 | 12.66 | 13.38 | 12.67 | 57600.0 | 12.67 |
| 2020-03-05 | 14.39 | 13.31 | 13.57 | 13.45 | 16400.0 | 13.45 |
| 2020-03-04 | 14.0 | 13.51 | 13.91 | 13.75 | 10700.0 | 13.75 |
| 2020-03-03 | 13.9 | 13.6 | 13.64 | 13.84 | 7300.0 | 13.84 |
| 2020-03-02 | 14.18 | 14.0 | 14.12 | 14.18 | 6200.0 | 14.18 |
| 2020-02-28 | 14.45 | 13.78 | 13.78 | 14.05 | 9600.0 | 14.05 |
| 2020-02-27 | 14.33 | 14.05 | 14.11 | 14.05 | 10400.0 | 14.05 |
| 2020-02-26 | 14.33 | 14.15 | 14.15 | 14.33 | 5700.0 | 14.33 |
| 2020-02-25 | 14.4 | 14.15 | 14.4 | 14.18 | 8100.0 | 14.18 |
| 2020-02-24 | 14.63 | 14.25 | 14.25 | 14.44 | 3300.0 | 14.44 |
| 2020-02-21 | 14.55 | 14.48 | 14.55 | 14.51 | 7800.0 | 14.51 |
| 2020-02-20 | 14.5 | 14.4 | 14.5 | 14.5 | 6500.0 | 14.5 |
| 2020-02-19 | 14.41 | 14.15 | 14.27 | 14.4 | 6000.0 | 14.4 |
| 2020-02-18 | 14.49 | 14.4 | 14.41 | 14.4 | 5200.0 | 14.4 |