| 名前 | B. Riley Financial Inc. 7.25% Senior Notes due 2027 |
| ティッカー | RILYG |
| 国 | United States |
| 上場年 | nan |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.25 | 25.21 | 25.24 | 25.22 | 9500.0 | 25.22 |
| 2021-02-12 | 25.26 | 25.2 | 25.26 | 25.23 | 8500.0 | 25.23 |
| 2021-02-11 | 25.26 | 25.2 | 25.2 | 25.22 | 6100.0 | 25.22 |
| 2021-02-10 | 25.29 | 25.21 | 25.28 | 25.22 | 5600.0 | 25.22 |
| 2021-02-09 | 25.25 | 25.21 | 25.25 | 25.25 | 4300.0 | 25.25 |
| 2021-02-08 | 25.25 | 25.2 | 25.2 | 25.22 | 7100.0 | 25.22 |
| 2021-02-05 | 25.29 | 25.23 | 25.25 | 25.24 | 9800.0 | 25.24 |
| 2021-02-04 | 25.25 | 25.19 | 25.25 | 25.23 | 3300.0 | 25.23 |
| 2021-02-03 | 25.28 | 25.18 | 25.18 | 25.22 | 10200.0 | 25.22 |
| 2021-02-02 | 25.25 | 25.22 | 25.24 | 25.25 | 8300.0 | 25.25 |
| 2021-02-01 | 25.25 | 25.16 | 25.24 | 25.25 | 23100.0 | 25.25 |
| 2021-01-29 | 25.25 | 25.1 | 25.25 | 25.2 | 19100.0 | 25.2 |
| 2021-01-28 | 25.14 | 25.1 | 25.1 | 25.11 | 7300.0 | 25.11 |
| 2021-01-27 | 25.1 | 25.02 | 25.1 | 25.08 | 10700.0 | 25.08 |
| 2021-01-26 | 25.2 | 25.09 | 25.15 | 25.1 | 33000.0 | 25.1 |
| 2021-01-25 | 25.29 | 25.13 | 25.15 | 25.15 | 23200.0 | 25.15 |
| 2021-01-22 | 25.34 | 25.1 | 25.23 | 25.13 | 23700.0 | 25.13 |
| 2021-01-21 | 25.47 | 25.06 | 25.21 | 25.24 | 16800.0 | 25.24 |
| 2021-01-20 | 25.28 | 25.21 | 25.25 | 25.28 | 5000.0 | 25.28 |
| 2021-01-19 | 25.29 | 25.04 | 25.14 | 25.14 | 22900.0 | 25.14 |
| 2021-01-15 | 25.21 | 25.09 | 25.21 | 25.14 | 4000.0 | 25.14 |
| 2021-01-14 | 25.33 | 25.05 | 25.07 | 25.16 | 21700.0 | 25.16 |
| 2021-01-13 | 25.5 | 25.43 | 25.45 | 25.44 | 5500.0 | 24.99 |
| 2021-01-12 | 25.44 | 25.34 | 25.42 | 25.36 | 6600.0 | 24.91 |
| 2021-01-11 | 25.38 | 25.3 | 25.36 | 25.36 | 3500.0 | 24.91 |
| 2021-01-08 | 25.4 | 25.3 | 25.3 | 25.35 | 6400.0 | 24.9 |
| 2021-01-07 | 25.47 | 25.13 | 25.47 | 25.43 | 4200.0 | 24.98 |
| 2021-01-06 | 25.43 | 25.32 | 25.42 | 25.33 | 13300.0 | 24.88 |
| 2021-01-05 | 25.48 | 25.4 | 25.46 | 25.48 | 2500.0 | 25.03 |
| 2021-01-04 | 25.5 | 25.42 | 25.5 | 25.48 | 3400.0 | 25.02 |
| 2020-12-31 | 25.47 | 25.41 | 25.43 | 25.47 | 6300.0 | 25.02 |
| 2020-12-30 | 25.46 | 25.42 | 25.45 | 25.45 | 3900.0 | 25.0 |
| 2020-12-29 | 25.47 | 25.39 | 25.42 | 25.46 | 1700.0 | 25.01 |
| 2020-12-28 | 25.5 | 25.35 | 25.5 | 25.47 | 3800.0 | 25.02 |
| 2020-12-24 | 25.37 | 25.3 | 25.3 | 25.37 | 2100.0 | 24.92 |
| 2020-12-23 | 25.31 | 25.26 | 25.31 | 25.31 | 5800.0 | 24.86 |
| 2020-12-22 | 25.33 | 25.22 | 25.31 | 25.29 | 11200.0 | 24.84 |
| 2020-12-21 | 25.39 | 25.27 | 25.33 | 25.29 | 7600.0 | 24.84 |
| 2020-12-18 | 25.4 | 25.26 | 25.27 | 25.35 | 4700.0 | 24.9 |
| 2020-12-17 | 25.41 | 25.15 | 25.16 | 25.27 | 13400.0 | 24.82 |
| 2020-12-16 | 25.15 | 25.02 | 25.02 | 25.13 | 17500.0 | 24.68 |
| 2020-12-15 | 25.02 | 24.99 | 24.99 | 25.01 | 13800.0 | 24.56 |
| 2020-12-14 | 25.0 | 24.97 | 25.0 | 24.98 | 12300.0 | 24.54 |
| 2020-12-11 | 24.98 | 24.96 | 24.97 | 24.96 | 10900.0 | 24.52 |
| 2020-12-10 | 25.02 | 24.95 | 24.98 | 24.97 | 5800.0 | 24.52 |
| 2020-12-09 | 25.05 | 24.95 | 25.05 | 25.0 | 9700.0 | 24.55 |
| 2020-12-08 | 25.0 | 24.98 | 25.0 | 25.0 | 5800.0 | 24.55 |
| 2020-12-07 | 25.0 | 24.95 | 24.95 | 24.99 | 5400.0 | 24.55 |
| 2020-12-04 | 24.98 | 24.87 | 24.98 | 24.97 | 11300.0 | 24.53 |
| 2020-12-03 | 24.98 | 24.87 | 24.95 | 24.87 | 8600.0 | 24.43 |
| 2020-12-02 | 24.9 | 24.87 | 24.9 | 24.9 | 3700.0 | 24.45 |
| 2020-12-01 | 24.9 | 24.89 | 24.89 | 24.9 | 8200.0 | 24.46 |
| 2020-11-30 | 24.98 | 24.86 | 24.92 | 24.98 | 6200.0 | 24.54 |
| 2020-11-27 | 24.98 | 24.93 | 24.98 | 24.93 | 2400.0 | 24.48 |
| 2020-11-25 | 24.98 | 24.92 | 24.94 | 24.98 | 8500.0 | 24.54 |
| 2020-11-24 | 25.0 | 24.92 | 25.0 | 25.0 | 8700.0 | 24.55 |
| 2020-11-23 | 25.03 | 24.99 | 25.0 | 25.0 | 6500.0 | 24.55 |
| 2020-11-20 | 25.0 | 24.95 | 25.0 | 25.0 | 13800.0 | 24.55 |
| 2020-11-19 | 25.0 | 24.93 | 24.95 | 25.0 | 5000.0 | 24.55 |
| 2020-11-18 | 24.98 | 24.9 | 24.97 | 24.93 | 17500.0 | 24.49 |
| 2020-11-17 | 24.95 | 24.85 | 24.92 | 24.95 | 4600.0 | 24.51 |
| 2020-11-16 | 24.97 | 24.64 | 24.7 | 24.97 | 16000.0 | 24.53 |
| 2020-11-13 | 24.7 | 24.47 | 24.67 | 24.7 | 9000.0 | 24.26 |
| 2020-11-12 | 24.69 | 24.62 | 24.67 | 24.68 | 3800.0 | 24.24 |
| 2020-11-11 | 24.75 | 24.55 | 24.55 | 24.69 | 18600.0 | 24.25 |
| 2020-11-10 | 24.74 | 24.57 | 24.57 | 24.68 | 12300.0 | 24.24 |
| 2020-11-09 | 24.72 | 24.43 | 24.65 | 24.56 | 18800.0 | 24.12 |
| 2020-11-06 | 24.59 | 24.38 | 24.5 | 24.43 | 6000.0 | 23.99 |
| 2020-11-05 | 24.76 | 24.45 | 24.45 | 24.54 | 22400.0 | 24.1 |
| 2020-11-04 | 24.56 | 24.25 | 24.25 | 24.43 | 5400.0 | 23.99 |
| 2020-11-03 | 24.45 | 24.0 | 24.0 | 24.25 | 8400.0 | 23.82 |
| 2020-11-02 | 24.23 | 23.92 | 24.23 | 24.13 | 7600.0 | 23.7 |
| 2020-10-30 | 24.24 | 23.81 | 24.18 | 24.24 | 14100.0 | 23.81 |
| 2020-10-29 | 23.93 | 23.64 | 23.82 | 23.64 | 26700.0 | 23.22 |
| 2020-10-28 | 24.23 | 23.78 | 24.23 | 23.78 | 15100.0 | 23.36 |
| 2020-10-27 | 24.33 | 24.18 | 24.33 | 24.21 | 20100.0 | 23.78 |
| 2020-10-26 | 24.43 | 24.2 | 24.42 | 24.42 | 15100.0 | 23.99 |
| 2020-10-23 | 24.4 | 24.32 | 24.4 | 24.32 | 1100.0 | 23.89 |
| 2020-10-22 | 24.28 | 24.1 | 24.1 | 24.27 | 4500.0 | 23.84 |
| 2020-10-21 | 24.3 | 24.04 | 24.3 | 24.07 | 8100.0 | 23.64 |
| 2020-10-20 | 24.41 | 24.31 | 24.41 | 24.31 | 1900.0 | 23.88 |
| 2020-10-19 | 24.34 | 24.2 | 24.2 | 24.27 | 8100.0 | 23.84 |
| 2020-10-16 | 24.48 | 24.41 | 24.41 | 24.44 | 1300.0 | 24.0 |
| 2020-10-15 | 24.52 | 24.29 | 24.52 | 24.42 | 4100.0 | 23.99 |
| 2020-10-14 | 24.63 | 24.32 | 24.63 | 24.33 | 4600.0 | 23.9 |
| 2020-10-13 | 24.97 | 24.8 | 24.87 | 24.97 | 10700.0 | 24.08 |
| 2020-10-12 | 24.9 | 24.73 | 24.78 | 24.88 | 5700.0 | 23.99 |
| 2020-10-09 | 24.95 | 24.59 | 24.93 | 24.78 | 13400.0 | 23.9 |
| 2020-10-08 | 24.99 | 24.85 | 24.95 | 24.92 | 11700.0 | 24.04 |
| 2020-10-07 | 25.03 | 24.83 | 25.0 | 24.85 | 17100.0 | 23.96 |
| 2020-10-06 | 25.0 | 24.86 | 24.92 | 24.99 | 4800.0 | 24.1 |
| 2020-10-05 | 24.93 | 24.68 | 24.68 | 24.92 | 3600.0 | 24.03 |
| 2020-10-02 | 24.7 | 24.3 | 24.36 | 24.67 | 6500.0 | 23.79 |
| 2020-10-01 | 24.67 | 24.31 | 24.52 | 24.6 | 15500.0 | 23.72 |
| 2020-09-30 | 24.6 | 24.4 | 24.49 | 24.4 | 7200.0 | 23.53 |
| 2020-09-29 | 24.5 | 24.35 | 24.4 | 24.5 | 6200.0 | 23.63 |
| 2020-09-28 | 24.49 | 24.3 | 24.38 | 24.42 | 6100.0 | 23.55 |
| 2020-09-25 | 24.36 | 23.88 | 23.88 | 24.32 | 9500.0 | 23.45 |
| 2020-09-24 | 24.1 | 23.95 | 24.1 | 24.0 | 11000.0 | 23.14 |
| 2020-09-23 | 24.39 | 24.05 | 24.36 | 24.08 | 23300.0 | 23.22 |
| 2020-09-22 | 24.67 | 24.21 | 24.67 | 24.35 | 16300.0 | 23.48 |
| 2020-09-21 | 24.73 | 24.46 | 24.73 | 24.46 | 9000.0 | 23.59 |
| 2020-09-18 | 24.74 | 24.63 | 24.74 | 24.63 | 1400.0 | 23.75 |
| 2020-09-17 | 24.74 | 24.65 | 24.73 | 24.74 | 3800.0 | 23.86 |
| 2020-09-16 | 24.75 | 24.49 | 24.71 | 24.58 | 14300.0 | 23.7 |
| 2020-09-15 | 24.7 | 24.65 | 24.65 | 24.7 | 1800.0 | 23.82 |
| 2020-09-14 | 24.75 | 24.51 | 24.75 | 24.63 | 1400.0 | 23.75 |
| 2020-09-11 | 24.67 | 24.35 | 24.62 | 24.35 | 4600.0 | 23.48 |
| 2020-09-10 | 24.78 | 24.5 | 24.65 | 24.56 | 5700.0 | 23.68 |
| 2020-09-09 | 24.49 | 24.41 | 24.46 | 24.49 | 18000.0 | 23.62 |
| 2020-09-08 | 24.46 | 24.33 | 24.41 | 24.46 | 8700.0 | 23.59 |
| 2020-09-04 | 24.46 | 24.06 | 24.41 | 24.41 | 15800.0 | 23.54 |
| 2020-09-03 | 24.74 | 24.41 | 24.74 | 24.51 | 11400.0 | 23.64 |
| 2020-09-02 | 24.79 | 24.69 | 24.74 | 24.69 | 4500.0 | 23.81 |
| 2020-09-01 | 24.88 | 24.6 | 24.6 | 24.88 | 20200.0 | 23.99 |
| 2020-08-31 | 24.61 | 24.31 | 24.61 | 24.53 | 7500.0 | 23.66 |
| 2020-08-28 | 24.78 | 24.47 | 24.57 | 24.5 | 6500.0 | 23.63 |
| 2020-08-27 | 24.7 | 24.5 | 24.5 | 24.6 | 11500.0 | 23.72 |
| 2020-08-26 | 24.52 | 24.36 | 24.4 | 24.5 | 8900.0 | 23.63 |
| 2020-08-25 | 24.42 | 24.29 | 24.35 | 24.29 | 13900.0 | 23.43 |
| 2020-08-24 | 24.35 | 24.26 | 24.35 | 24.34 | 5500.0 | 23.47 |
| 2020-08-21 | 24.38 | 24.23 | 24.38 | 24.34 | 5400.0 | 23.47 |
| 2020-08-20 | 24.42 | 24.27 | 24.31 | 24.35 | 4900.0 | 23.48 |
| 2020-08-19 | 24.39 | 24.21 | 24.25 | 24.39 | 4600.0 | 23.52 |
| 2020-08-18 | 24.26 | 24.07 | 24.15 | 24.23 | 18200.0 | 23.37 |
| 2020-08-17 | 24.27 | 24.09 | 24.25 | 24.17 | 42300.0 | 23.31 |
| 2020-08-14 | 24.25 | 24.1 | 24.15 | 24.24 | 10100.0 | 23.38 |
| 2020-08-13 | 24.2 | 24.04 | 24.13 | 24.2 | 10800.0 | 23.34 |
| 2020-08-12 | 24.14 | 23.83 | 23.9 | 24.11 | 7000.0 | 23.25 |
| 2020-08-11 | 24.15 | 23.95 | 24.08 | 24.12 | 14400.0 | 23.26 |
| 2020-08-10 | 24.24 | 23.95 | 24.2 | 24.06 | 20000.0 | 23.2 |
| 2020-08-07 | 24.27 | 24.0 | 24.11 | 24.05 | 2100.0 | 23.19 |
| 2020-08-06 | 24.38 | 23.7 | 24.29 | 23.9 | 18100.0 | 23.05 |
| 2020-08-05 | 24.49 | 24.2 | 24.23 | 24.2 | 10100.0 | 23.34 |
| 2020-08-04 | 24.31 | 23.65 | 23.94 | 24.19 | 24200.0 | 23.33 |
| 2020-08-03 | 23.97 | 23.7 | 23.97 | 23.96 | 26100.0 | 23.11 |
| 2020-07-31 | 23.81 | 22.99 | 22.99 | 23.81 | 27900.0 | 22.96 |
| 2020-07-30 | 23.0 | 22.51 | 22.52 | 22.87 | 9000.0 | 22.06 |
| 2020-07-29 | 22.72 | 22.55 | 22.65 | 22.62 | 7300.0 | 21.81 |
| 2020-07-28 | 22.71 | 22.54 | 22.59 | 22.6 | 7400.0 | 21.79 |
| 2020-07-27 | 22.7 | 22.53 | 22.62 | 22.59 | 6400.0 | 21.79 |
| 2020-07-24 | 22.62 | 22.45 | 22.5 | 22.59 | 13800.0 | 21.79 |
| 2020-07-23 | 22.7 | 22.48 | 22.54 | 22.58 | 9000.0 | 21.78 |
| 2020-07-22 | 22.54 | 22.34 | 22.45 | 22.54 | 65000.0 | 21.74 |
| 2020-07-21 | 22.55 | 22.41 | 22.44 | 22.41 | 28300.0 | 21.61 |
| 2020-07-20 | 22.6 | 22.35 | 22.45 | 22.45 | 45800.0 | 21.65 |
| 2020-07-17 | 22.45 | 22.17 | 22.27 | 22.4 | 49100.0 | 21.6 |
| 2020-07-16 | 22.44 | 22.26 | 22.41 | 22.35 | 9600.0 | 21.56 |
| 2020-07-15 | 22.48 | 22.28 | 22.28 | 22.35 | 4500.0 | 21.55 |
| 2020-07-14 | 22.53 | 22.33 | 22.39 | 22.34 | 1900.0 | 21.54 |
| 2020-07-13 | 23.02 | 22.75 | 23.0 | 22.76 | 15900.0 | 21.51 |
| 2020-07-10 | 23.0 | 22.87 | 23.0 | 22.95 | 5200.0 | 21.69 |
| 2020-07-09 | 23.37 | 22.72 | 22.98 | 22.72 | 8900.0 | 21.47 |
| 2020-07-08 | 23.12 | 22.98 | 23.01 | 23.0 | 1900.0 | 21.74 |
| 2020-07-07 | 23.69 | 23.03 | 23.69 | 23.25 | 1400.0 | 21.98 |
| 2020-07-06 | 23.23 | 23.05 | 23.2 | 23.05 | 2900.0 | 21.79 |
| 2020-07-02 | 23.25 | 22.9 | 22.99 | 23.25 | 3600.0 | 21.98 |
| 2020-07-01 | 23.16 | 22.72 | 22.72 | 23.16 | 7100.0 | 21.89 |
| 2020-06-30 | 23.0 | 22.5 | 22.5 | 23.0 | 4900.0 | 21.74 |
| 2020-06-29 | 22.92 | 22.4 | 22.9 | 22.55 | 4600.0 | 21.31 |
| 2020-06-26 | 22.28 | 22.17 | 22.2 | 22.28 | 900.0 | 21.06 |
| 2020-06-25 | 22.85 | 22.23 | 22.35 | 22.35 | 2100.0 | 21.12 |
| 2020-06-24 | 22.77 | 22.14 | 22.71 | 22.28 | 7300.0 | 21.06 |
| 2020-06-23 | 23.04 | 22.7 | 22.9 | 22.7 | 9100.0 | 21.46 |
| 2020-06-22 | 23.0 | 22.83 | 22.84 | 22.92 | 4400.0 | 21.66 |
| 2020-06-19 | 22.94 | 22.8 | 22.94 | 22.84 | 1200.0 | 21.59 |
| 2020-06-18 | 22.93 | 22.78 | 22.88 | 22.9 | 4500.0 | 21.64 |
| 2020-06-17 | 22.95 | 22.62 | 22.67 | 22.95 | 5400.0 | 21.69 |
| 2020-06-16 | 22.83 | 22.01 | 22.17 | 22.26 | 7700.0 | 21.04 |
| 2020-06-15 | 22.5 | 22.15 | 22.5 | 22.26 | 5200.0 | 21.04 |
| 2020-06-12 | 23.0 | 22.3 | 23.0 | 22.4 | 6100.0 | 21.17 |
| 2020-06-11 | 23.02 | 22.26 | 22.8 | 22.26 | 6900.0 | 21.04 |
| 2020-06-10 | 23.5 | 23.14 | 23.32 | 23.3 | 4900.0 | 22.02 |
| 2020-06-09 | 23.88 | 23.27 | 23.88 | 23.5 | 10200.0 | 22.21 |
| 2020-06-08 | 24.06 | 23.3 | 23.3 | 23.86 | 10500.0 | 22.55 |
| 2020-06-05 | 23.78 | 22.98 | 23.14 | 23.71 | 17600.0 | 22.41 |
| 2020-06-04 | 22.99 | 22.85 | 22.89 | 22.98 | 1800.0 | 21.72 |
| 2020-06-03 | 22.93 | 22.14 | 22.61 | 22.72 | 6600.0 | 21.47 |
| 2020-06-02 | 22.59 | 22.25 | 22.25 | 22.59 | 9800.0 | 21.35 |
| 2020-06-01 | 22.15 | 21.49 | 21.51 | 22.15 | 7400.0 | 20.94 |
| 2020-05-29 | 21.93 | 21.48 | 21.93 | 21.8 | 25800.0 | 20.6 |
| 2020-05-28 | 22.27 | 22.0 | 22.27 | 22.0 | 4800.0 | 20.79 |
| 2020-05-27 | 22.36 | 22.0 | 22.32 | 22.0 | 2900.0 | 20.79 |
| 2020-05-26 | 22.64 | 21.75 | 21.85 | 22.32 | 16100.0 | 21.1 |
| 2020-05-22 | 21.75 | 21.55 | 21.55 | 21.74 | 4400.0 | 20.55 |
| 2020-05-21 | 21.55 | 21.35 | 21.47 | 21.47 | 5500.0 | 20.29 |
| 2020-05-20 | 21.47 | 21.27 | 21.47 | 21.41 | 4500.0 | 20.24 |
| 2020-05-19 | 21.47 | 21.07 | 21.14 | 21.25 | 5000.0 | 20.09 |
| 2020-05-18 | 21.48 | 21.05 | 21.48 | 21.15 | 5600.0 | 19.99 |
| 2020-05-15 | 21.32 | 21.15 | 21.16 | 21.19 | 2800.0 | 20.03 |
| 2020-05-14 | 21.5 | 20.15 | 21.0 | 21.5 | 6300.0 | 20.32 |
| 2020-05-13 | 21.5 | 21.01 | 21.5 | 21.22 | 4400.0 | 20.06 |
| 2020-05-12 | 22.39 | 21.5 | 21.99 | 21.86 | 8400.0 | 20.66 |
| 2020-05-11 | 22.48 | 21.99 | 22.4 | 21.99 | 12800.0 | 20.78 |
| 2020-05-08 | 21.95 | 21.25 | 21.79 | 21.38 | 14600.0 | 20.21 |
| 2020-05-07 | 21.77 | 21.17 | 21.29 | 21.63 | 9600.0 | 20.45 |
| 2020-05-06 | 22.01 | 21.25 | 21.95 | 21.25 | 6600.0 | 20.09 |
| 2020-05-05 | 22.23 | 22.0 | 22.11 | 22.03 | 11400.0 | 20.83 |
| 2020-05-04 | 22.56 | 21.58 | 22.19 | 22.03 | 4700.0 | 20.82 |
| 2020-05-01 | 22.61 | 22.13 | 22.56 | 22.51 | 9700.0 | 21.28 |
| 2020-04-30 | 22.84 | 22.32 | 22.49 | 22.84 | 20400.0 | 21.59 |
| 2020-04-29 | 22.4 | 21.5 | 21.64 | 22.27 | 16500.0 | 21.05 |
| 2020-04-28 | 21.62 | 20.42 | 20.42 | 21.5 | 5100.0 | 20.32 |
| 2020-04-27 | 20.6 | 20.12 | 20.13 | 20.6 | 3300.0 | 19.47 |
| 2020-04-24 | 20.34 | 19.94 | 20.26 | 19.95 | 12800.0 | 18.86 |
| 2020-04-23 | 20.7 | 20.0 | 20.24 | 20.0 | 8300.0 | 18.9 |
| 2020-04-22 | 20.4 | 19.93 | 20.4 | 19.96 | 6100.0 | 18.87 |
| 2020-04-21 | 20.04 | 19.8 | 19.81 | 20.04 | 10600.0 | 18.94 |
| 2020-04-20 | 20.45 | 19.9 | 20.28 | 20.14 | 14900.0 | 19.04 |
| 2020-04-17 | 20.29 | 19.81 | 20.14 | 20.29 | 27400.0 | 19.18 |
| 2020-04-16 | 20.0 | 19.69 | 19.98 | 19.85 | 14900.0 | 18.76 |
| 2020-04-15 | 20.03 | 19.77 | 19.77 | 19.92 | 18600.0 | 18.83 |
| 2020-04-14 | 20.38 | 19.32 | 19.85 | 20.05 | 88500.0 | 18.95 |
| 2020-04-13 | 20.76 | 19.94 | 20.59 | 20.6 | 26200.0 | 19.04 |
| 2020-04-09 | 20.98 | 19.69 | 20.73 | 20.48 | 20700.0 | 18.93 |
| 2020-04-08 | 19.77 | 18.18 | 18.19 | 19.29 | 19200.0 | 17.83 |
| 2020-04-07 | 18.5 | 18.0 | 18.46 | 18.14 | 6600.0 | 16.77 |
| 2020-04-06 | 17.74 | 16.2 | 16.2 | 17.08 | 21700.0 | 15.79 |
| 2020-04-03 | 16.6 | 16.07 | 16.47 | 16.14 | 13400.0 | 14.92 |
| 2020-04-02 | 17.0 | 16.5 | 16.66 | 16.82 | 10700.0 | 15.55 |
| 2020-04-01 | 19.46 | 15.63 | 17.5 | 16.14 | 53100.0 | 14.92 |
| 2020-03-31 | 18.99 | 18.13 | 18.64 | 18.7 | 7600.0 | 17.29 |
| 2020-03-30 | 18.69 | 17.83 | 18.3 | 18.64 | 26200.0 | 17.23 |
| 2020-03-27 | 18.52 | 16.95 | 17.21 | 18.18 | 19300.0 | 16.81 |
| 2020-03-26 | 17.89 | 15.13 | 15.13 | 17.1 | 23200.0 | 15.81 |
| 2020-03-25 | 15.95 | 14.5 | 14.68 | 15.03 | 61800.0 | 13.89 |
| 2020-03-24 | 15.0 | 13.77 | 13.77 | 14.0 | 47500.0 | 12.94 |
| 2020-03-23 | 14.14 | 13.0 | 14.0 | 13.01 | 16600.0 | 12.02 |
| 2020-03-20 | 16.5 | 13.4 | 13.49 | 15.0 | 49600.0 | 13.87 |
| 2020-03-19 | 14.0 | 8.63 | 10.81 | 12.75 | 91500.0 | 11.79 |
| 2020-03-18 | 17.38 | 10.3 | 17.38 | 10.51 | 70700.0 | 9.72 |
| 2020-03-17 | 17.99 | 17.5 | 17.5 | 17.6 | 21300.0 | 16.27 |
| 2020-03-16 | 18.82 | 17.5 | 18.11 | 17.6 | 33200.0 | 16.27 |
| 2020-03-13 | 19.59 | 18.8 | 19.51 | 19.3 | 26800.0 | 17.84 |
| 2020-03-12 | 22.11 | 15.27 | 22.01 | 18.65 | 55500.0 | 17.24 |
| 2020-03-11 | 23.79 | 22.66 | 23.53 | 22.71 | 12200.0 | 20.99 |
| 2020-03-10 | 24.38 | 23.43 | 24.26 | 23.79 | 17300.0 | 21.99 |
| 2020-03-09 | 24.5 | 22.5 | 24.5 | 23.25 | 32300.0 | 21.49 |
| 2020-03-06 | 25.26 | 24.8 | 25.14 | 24.97 | 10300.0 | 23.08 |
| 2020-03-05 | 25.32 | 25.13 | 25.32 | 25.17 | 6300.0 | 23.27 |
| 2020-03-04 | 25.33 | 24.75 | 25.08 | 25.33 | 10800.0 | 23.41 |
| 2020-03-03 | 25.18 | 24.99 | 24.99 | 25.13 | 9500.0 | 23.23 |
| 2020-03-02 | 25.0 | 24.19 | 24.26 | 24.99 | 21600.0 | 23.1 |
| 2020-02-28 | 25.02 | 24.19 | 25.0 | 24.19 | 48800.0 | 22.36 |
| 2020-02-27 | 25.26 | 25.03 | 25.16 | 25.03 | 20400.0 | 23.14 |
| 2020-02-26 | 25.46 | 25.25 | 25.32 | 25.26 | 10800.0 | 23.35 |
| 2020-02-25 | 25.64 | 25.25 | 25.64 | 25.25 | 13600.0 | 23.35 |
| 2020-02-24 | 25.64 | 25.5 | 25.6 | 25.58 | 3900.0 | 23.65 |
| 2020-02-21 | 25.77 | 25.67 | 25.67 | 25.77 | 6900.0 | 23.82 |
| 2020-02-20 | 25.78 | 25.52 | 25.7 | 25.75 | 14600.0 | 23.8 |
| 2020-02-19 | 25.75 | 25.71 | 25.73 | 25.71 | 7600.0 | 23.77 |
| 2020-02-18 | 25.8 | 25.73 | 25.8 | 25.73 | 12000.0 | 23.78 |