| 名前 | B. Riley Financial Inc. 6.375% Senior Notes due 2025 |
| ティッカー | RILYM |
| 国 | United States |
| 上場年 | nan |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.34 | 25.22 | 25.22 | 25.28 | 17600.0 | 25.28 |
| 2021-02-12 | 25.35 | 25.2 | 25.3 | 25.21 | 415000.0 | 25.21 |
| 2021-02-11 | 25.37 | 25.23 | 25.32 | 25.29 | 9900.0 | 25.29 |
| 2021-02-10 | 25.39 | 25.31 | 25.35 | 25.31 | 5900.0 | 25.31 |
| 2021-02-09 | 25.4 | 25.32 | 25.4 | 25.35 | 14900.0 | 25.35 |
| 2021-02-08 | 25.35 | 25.25 | 25.27 | 25.3 | 7000.0 | 25.3 |
| 2021-02-05 | 25.34 | 25.25 | 25.27 | 25.25 | 8900.0 | 25.25 |
| 2021-02-04 | 25.35 | 25.2 | 25.34 | 25.27 | 9700.0 | 25.27 |
| 2021-02-03 | 25.32 | 25.24 | 25.29 | 25.29 | 10200.0 | 25.29 |
| 2021-02-02 | 25.35 | 25.19 | 25.34 | 25.21 | 6600.0 | 25.21 |
| 2021-02-01 | 25.41 | 25.2 | 25.2 | 25.21 | 11600.0 | 25.21 |
| 2021-01-29 | 25.44 | 25.13 | 25.44 | 25.19 | 23600.0 | 25.19 |
| 2021-01-28 | 25.45 | 25.15 | 25.2 | 25.21 | 24800.0 | 25.21 |
| 2021-01-27 | 25.26 | 25.01 | 25.1 | 25.09 | 19900.0 | 25.09 |
| 2021-01-26 | 25.22 | 25.1 | 25.15 | 25.1 | 6000.0 | 25.1 |
| 2021-01-25 | 25.3 | 25.15 | 25.27 | 25.15 | 4600.0 | 25.15 |
| 2021-01-22 | 25.22 | 25.1 | 25.16 | 25.22 | 8100.0 | 25.22 |
| 2021-01-21 | 25.3 | 25.13 | 25.3 | 25.17 | 12800.0 | 25.17 |
| 2021-01-20 | 25.24 | 25.03 | 25.2 | 25.18 | 18600.0 | 25.18 |
| 2021-01-19 | 25.21 | 25.0 | 25.0 | 25.21 | 13700.0 | 25.21 |
| 2021-01-15 | 25.21 | 24.98 | 25.12 | 24.99 | 20600.0 | 24.99 |
| 2021-01-14 | 25.31 | 24.98 | 25.16 | 25.09 | 41300.0 | 25.09 |
| 2021-01-13 | 25.5 | 25.1 | 25.1 | 25.45 | 24700.0 | 25.05 |
| 2021-01-12 | 25.4 | 25.01 | 25.16 | 25.1 | 33000.0 | 24.71 |
| 2021-01-11 | 25.51 | 25.18 | 25.51 | 25.22 | 17600.0 | 24.83 |
| 2021-01-08 | 25.56 | 25.41 | 25.43 | 25.56 | 6200.0 | 25.16 |
| 2021-01-07 | 25.48 | 25.22 | 25.41 | 25.42 | 6000.0 | 25.02 |
| 2021-01-06 | 25.51 | 25.35 | 25.35 | 25.42 | 17500.0 | 25.02 |
| 2021-01-05 | 25.5 | 25.21 | 25.35 | 25.31 | 15900.0 | 24.91 |
| 2021-01-04 | 25.41 | 25.2 | 25.4 | 25.33 | 6300.0 | 24.93 |
| 2020-12-31 | 25.52 | 25.44 | 25.48 | 25.5 | 7400.0 | 25.1 |
| 2020-12-30 | 25.5 | 25.34 | 25.48 | 25.5 | 10400.0 | 25.1 |
| 2020-12-29 | 25.55 | 25.31 | 25.31 | 25.55 | 25100.0 | 25.15 |
| 2020-12-28 | 25.4 | 25.2 | 25.36 | 25.4 | 8800.0 | 25.0 |
| 2020-12-24 | 25.38 | 25.22 | 25.22 | 25.34 | 7500.0 | 24.94 |
| 2020-12-23 | 25.25 | 25.0 | 25.0 | 25.2 | 9800.0 | 24.81 |
| 2020-12-22 | 25.15 | 25.0 | 25.15 | 25.0 | 4300.0 | 24.61 |
| 2020-12-21 | 25.12 | 24.98 | 25.03 | 25.12 | 12800.0 | 24.73 |
| 2020-12-18 | 25.11 | 25.06 | 25.1 | 25.06 | 11400.0 | 24.67 |
| 2020-12-17 | 25.1 | 25.03 | 25.03 | 25.1 | 10500.0 | 24.71 |
| 2020-12-16 | 25.0 | 24.93 | 24.93 | 25.0 | 22900.0 | 24.61 |
| 2020-12-15 | 24.93 | 24.62 | 24.62 | 24.92 | 38700.0 | 24.53 |
| 2020-12-14 | 24.79 | 24.58 | 24.79 | 24.6 | 35400.0 | 24.22 |
| 2020-12-11 | 24.77 | 24.73 | 24.76 | 24.76 | 16000.0 | 24.37 |
| 2020-12-10 | 24.77 | 24.7 | 24.77 | 24.76 | 7900.0 | 24.38 |
| 2020-12-09 | 24.79 | 24.7 | 24.72 | 24.79 | 17100.0 | 24.4 |
| 2020-12-08 | 24.71 | 24.55 | 24.55 | 24.71 | 48700.0 | 24.32 |
| 2020-12-07 | 24.6 | 24.4 | 24.6 | 24.51 | 73900.0 | 24.13 |
| 2020-12-04 | 24.46 | 24.25 | 24.46 | 24.27 | 25700.0 | 23.9 |
| 2020-12-03 | 24.44 | 24.3 | 24.37 | 24.36 | 11700.0 | 23.98 |
| 2020-12-02 | 24.42 | 24.3 | 24.41 | 24.4 | 27100.0 | 24.02 |
| 2020-12-01 | 24.52 | 24.42 | 24.42 | 24.42 | 8000.0 | 24.04 |
| 2020-11-30 | 24.5 | 24.33 | 24.4 | 24.48 | 13900.0 | 24.1 |
| 2020-11-27 | 24.44 | 24.38 | 24.39 | 24.4 | 6100.0 | 24.02 |
| 2020-11-25 | 24.59 | 24.2 | 24.35 | 24.25 | 33900.0 | 23.87 |
| 2020-11-24 | 24.65 | 24.31 | 24.65 | 24.36 | 38200.0 | 23.98 |
| 2020-11-23 | 24.59 | 24.36 | 24.36 | 24.59 | 15200.0 | 24.21 |
| 2020-11-20 | 24.46 | 24.27 | 24.3 | 24.46 | 6100.0 | 24.08 |
| 2020-11-19 | 24.47 | 24.34 | 24.34 | 24.35 | 8000.0 | 23.97 |
| 2020-11-18 | 24.48 | 24.2 | 24.2 | 24.31 | 7600.0 | 23.93 |
| 2020-11-17 | 24.35 | 24.24 | 24.33 | 24.3 | 7100.0 | 23.92 |
| 2020-11-16 | 24.37 | 24.1 | 24.25 | 24.16 | 19600.0 | 23.78 |
| 2020-11-13 | 24.22 | 24.08 | 24.22 | 24.2 | 6800.0 | 23.82 |
| 2020-11-12 | 24.34 | 24.13 | 24.17 | 24.18 | 11100.0 | 23.8 |
| 2020-11-11 | 24.22 | 24.01 | 24.18 | 24.09 | 13300.0 | 23.72 |
| 2020-11-10 | 24.21 | 23.8 | 24.01 | 23.97 | 25400.0 | 23.6 |
| 2020-11-09 | 24.08 | 23.76 | 23.78 | 24.02 | 25700.0 | 23.64 |
| 2020-11-06 | 23.84 | 23.66 | 23.75 | 23.68 | 4800.0 | 23.31 |
| 2020-11-05 | 23.85 | 23.77 | 23.79 | 23.78 | 10500.0 | 23.41 |
| 2020-11-04 | 23.9 | 23.64 | 23.79 | 23.65 | 17100.0 | 23.28 |
| 2020-11-03 | 23.71 | 23.32 | 23.32 | 23.71 | 6100.0 | 23.34 |
| 2020-11-02 | 23.68 | 23.48 | 23.68 | 23.49 | 5500.0 | 23.12 |
| 2020-10-30 | 23.77 | 22.6 | 23.77 | 23.76 | 22300.0 | 23.39 |
| 2020-10-29 | 23.66 | 23.2 | 23.5 | 23.25 | 40100.0 | 22.89 |
| 2020-10-28 | 23.63 | 23.32 | 23.63 | 23.36 | 18300.0 | 22.99 |
| 2020-10-27 | 23.85 | 23.75 | 23.8 | 23.8 | 9300.0 | 23.43 |
| 2020-10-26 | 23.81 | 23.7 | 23.73 | 23.7 | 8500.0 | 23.33 |
| 2020-10-23 | 23.81 | 23.65 | 23.75 | 23.81 | 3300.0 | 23.44 |
| 2020-10-22 | 23.83 | 23.6 | 23.81 | 23.82 | 14700.0 | 23.44 |
| 2020-10-21 | 23.81 | 23.6 | 23.65 | 23.76 | 16900.0 | 23.39 |
| 2020-10-20 | 23.81 | 23.68 | 23.73 | 23.68 | 7400.0 | 23.31 |
| 2020-10-19 | 23.84 | 23.7 | 23.74 | 23.79 | 9900.0 | 23.42 |
| 2020-10-16 | 23.83 | 23.83 | 23.83 | 23.83 | 300.0 | 23.46 |
| 2020-10-15 | 23.83 | 23.79 | 23.79 | 23.83 | 1400.0 | 23.46 |
| 2020-10-14 | 23.87 | 23.67 | 23.87 | 23.73 | 8400.0 | 23.36 |
| 2020-10-13 | 24.23 | 23.95 | 23.95 | 24.07 | 27000.0 | 23.3 |
| 2020-10-12 | 24.1 | 23.96 | 24.09 | 23.96 | 2400.0 | 23.2 |
| 2020-10-09 | 24.21 | 23.92 | 24.18 | 23.99 | 9100.0 | 23.22 |
| 2020-10-08 | 24.17 | 23.95 | 24.0 | 24.16 | 16600.0 | 23.39 |
| 2020-10-07 | 23.99 | 23.9 | 23.92 | 23.98 | 6600.0 | 23.21 |
| 2020-10-06 | 23.94 | 23.81 | 23.88 | 23.92 | 7200.0 | 23.16 |
| 2020-10-05 | 23.95 | 23.8 | 23.89 | 23.8 | 14400.0 | 23.04 |
| 2020-10-02 | 23.89 | 23.65 | 23.65 | 23.88 | 8800.0 | 23.12 |
| 2020-10-01 | 23.75 | 23.42 | 23.42 | 23.75 | 7200.0 | 22.99 |
| 2020-09-30 | 23.72 | 23.34 | 23.49 | 23.34 | 27500.0 | 22.6 |
| 2020-09-29 | 23.69 | 23.46 | 23.66 | 23.67 | 31300.0 | 22.91 |
| 2020-09-28 | 23.67 | 23.59 | 23.62 | 23.66 | 13900.0 | 22.9 |
| 2020-09-25 | 23.52 | 23.2 | 23.2 | 23.52 | 10800.0 | 22.77 |
| 2020-09-24 | 23.35 | 23.06 | 23.27 | 23.31 | 22500.0 | 22.57 |
| 2020-09-23 | 23.56 | 23.15 | 23.15 | 23.24 | 15200.0 | 22.5 |
| 2020-09-22 | 23.4 | 23.19 | 23.25 | 23.4 | 47500.0 | 22.65 |
| 2020-09-21 | 23.54 | 23.14 | 23.35 | 23.17 | 8300.0 | 22.43 |
| 2020-09-18 | 23.87 | 23.37 | 23.67 | 23.4 | 24400.0 | 22.65 |
| 2020-09-17 | 23.89 | 23.53 | 23.67 | 23.55 | 15100.0 | 22.8 |
| 2020-09-16 | 23.96 | 23.49 | 23.53 | 23.94 | 26800.0 | 23.18 |
| 2020-09-15 | 23.68 | 23.5 | 23.51 | 23.58 | 4100.0 | 22.83 |
| 2020-09-14 | 23.73 | 23.36 | 23.66 | 23.47 | 7900.0 | 22.72 |
| 2020-09-11 | 23.95 | 23.56 | 23.68 | 23.62 | 191600.0 | 22.86 |
| 2020-09-10 | 23.95 | 23.71 | 23.75 | 23.89 | 12700.0 | 23.13 |
| 2020-09-09 | 23.75 | 23.54 | 23.54 | 23.75 | 4100.0 | 22.99 |
| 2020-09-08 | 23.7 | 23.65 | 23.68 | 23.7 | 1500.0 | 22.94 |
| 2020-09-04 | 23.81 | 23.41 | 23.79 | 23.68 | 16900.0 | 22.92 |
| 2020-09-03 | 23.84 | 23.58 | 23.83 | 23.58 | 8100.0 | 22.83 |
| 2020-09-02 | 23.99 | 23.66 | 23.87 | 23.66 | 13900.0 | 22.9 |
| 2020-09-01 | 23.99 | 23.8 | 23.9 | 23.8 | 91000.0 | 23.04 |
| 2020-08-31 | 23.9 | 23.73 | 23.89 | 23.9 | 8300.0 | 23.14 |
| 2020-08-28 | 23.89 | 23.75 | 23.78 | 23.76 | 5800.0 | 23.01 |
| 2020-08-27 | 23.9 | 23.6 | 23.88 | 23.65 | 23000.0 | 22.9 |
| 2020-08-26 | 23.88 | 23.75 | 23.79 | 23.88 | 4800.0 | 23.12 |
| 2020-08-25 | 23.9 | 23.62 | 23.62 | 23.73 | 31900.0 | 22.97 |
| 2020-08-24 | 23.79 | 23.64 | 23.76 | 23.79 | 8400.0 | 23.03 |
| 2020-08-21 | 23.63 | 23.53 | 23.63 | 23.63 | 2800.0 | 22.88 |
| 2020-08-20 | 23.79 | 23.6 | 23.68 | 23.64 | 27400.0 | 22.89 |
| 2020-08-19 | 23.81 | 23.59 | 23.62 | 23.71 | 18700.0 | 22.95 |
| 2020-08-18 | 23.71 | 23.6 | 23.62 | 23.68 | 9900.0 | 22.92 |
| 2020-08-17 | 23.65 | 23.37 | 23.39 | 23.65 | 3700.0 | 22.9 |
| 2020-08-14 | 23.62 | 23.35 | 23.62 | 23.57 | 5600.0 | 22.82 |
| 2020-08-13 | 23.64 | 23.37 | 23.37 | 23.45 | 18000.0 | 22.7 |
| 2020-08-12 | 23.53 | 23.43 | 23.44 | 23.43 | 15300.0 | 22.68 |
| 2020-08-11 | 23.55 | 23.43 | 23.47 | 23.43 | 2300.0 | 22.68 |
| 2020-08-10 | 23.5 | 23.25 | 23.49 | 23.25 | 16400.0 | 22.51 |
| 2020-08-07 | 23.5 | 23.2 | 23.46 | 23.5 | 133400.0 | 22.75 |
| 2020-08-06 | 23.4 | 23.11 | 23.4 | 23.15 | 23800.0 | 22.41 |
| 2020-08-05 | 23.55 | 23.35 | 23.55 | 23.36 | 42600.0 | 22.61 |
| 2020-08-04 | 23.47 | 22.21 | 23.19 | 23.37 | 19300.0 | 22.62 |
| 2020-08-03 | 23.47 | 22.95 | 23.1 | 23.34 | 25900.0 | 22.6 |
| 2020-07-31 | 23.14 | 22.76 | 22.76 | 22.9 | 48400.0 | 22.17 |
| 2020-07-30 | 22.69 | 22.6 | 22.67 | 22.61 | 2000.0 | 21.89 |
| 2020-07-29 | 22.67 | 22.5 | 22.5 | 22.66 | 5800.0 | 21.94 |
| 2020-07-28 | 22.5 | 22.3 | 22.5 | 22.5 | 7300.0 | 21.78 |
| 2020-07-27 | 22.93 | 22.29 | 22.93 | 22.33 | 13200.0 | 21.62 |
| 2020-07-24 | 22.71 | 22.57 | 22.71 | 22.7 | 1700.0 | 21.98 |
| 2020-07-23 | 22.68 | 22.51 | 22.56 | 22.68 | 5000.0 | 21.96 |
| 2020-07-22 | 22.85 | 22.41 | 22.5 | 22.54 | 30200.0 | 21.82 |
| 2020-07-21 | 22.55 | 22.24 | 22.26 | 22.5 | 15000.0 | 21.78 |
| 2020-07-20 | 22.33 | 22.1 | 22.12 | 22.24 | 31500.0 | 21.53 |
| 2020-07-17 | 22.1 | 21.36 | 21.54 | 22.03 | 83400.0 | 21.33 |
| 2020-07-16 | 21.77 | 21.39 | 21.77 | 21.48 | 21900.0 | 20.79 |
| 2020-07-15 | 21.83 | 21.5 | 21.5 | 21.77 | 30500.0 | 21.08 |
| 2020-07-14 | 21.73 | 21.4 | 21.73 | 21.66 | 17300.0 | 20.97 |
| 2020-07-13 | 22.32 | 21.88 | 22.32 | 22.03 | 24300.0 | 20.94 |
| 2020-07-10 | 22.25 | 21.96 | 22.25 | 22.05 | 26100.0 | 20.96 |
| 2020-07-09 | 22.23 | 21.33 | 21.39 | 22.18 | 110500.0 | 21.08 |
| 2020-07-08 | 21.4 | 21.26 | 21.4 | 21.33 | 7300.0 | 20.28 |
| 2020-07-07 | 21.55 | 21.19 | 21.53 | 21.36 | 12700.0 | 20.31 |
| 2020-07-06 | 21.42 | 21.21 | 21.21 | 21.39 | 4200.0 | 20.33 |
| 2020-07-02 | 21.29 | 21.0 | 21.26 | 21.21 | 5100.0 | 20.16 |
| 2020-07-01 | 21.38 | 20.99 | 21.07 | 21.38 | 2200.0 | 20.32 |
| 2020-06-30 | 21.06 | 20.78 | 21.06 | 20.96 | 10400.0 | 19.92 |
| 2020-06-29 | 20.92 | 20.71 | 20.91 | 20.75 | 8500.0 | 19.73 |
| 2020-06-26 | 20.93 | 20.68 | 20.93 | 20.73 | 17000.0 | 19.71 |
| 2020-06-25 | 21.21 | 20.86 | 21.07 | 21.07 | 4300.0 | 20.03 |
| 2020-06-24 | 21.5 | 21.2 | 21.48 | 21.29 | 7400.0 | 20.24 |
| 2020-06-23 | 21.76 | 21.45 | 21.76 | 21.62 | 2900.0 | 20.55 |
| 2020-06-22 | 21.77 | 21.1 | 21.23 | 21.77 | 10800.0 | 20.69 |
| 2020-06-19 | 21.44 | 21.15 | 21.3 | 21.3 | 15800.0 | 20.25 |
| 2020-06-18 | 21.61 | 21.4 | 21.58 | 21.5 | 12200.0 | 20.44 |
| 2020-06-17 | 21.8 | 21.15 | 21.33 | 21.62 | 14000.0 | 20.55 |
| 2020-06-16 | 21.15 | 21.0 | 21.15 | 21.15 | 1600.0 | 20.11 |
| 2020-06-15 | 21.75 | 21.0 | 21.0 | 21.13 | 10400.0 | 20.09 |
| 2020-06-12 | 21.83 | 21.16 | 21.49 | 21.2 | 11800.0 | 20.15 |
| 2020-06-11 | 22.0 | 21.05 | 21.39 | 21.31 | 16600.0 | 20.26 |
| 2020-06-10 | 22.31 | 22.01 | 22.01 | 22.28 | 13000.0 | 21.18 |
| 2020-06-09 | 22.35 | 22.03 | 22.03 | 22.2 | 5700.0 | 21.1 |
| 2020-06-08 | 22.5 | 22.01 | 22.5 | 22.29 | 42800.0 | 21.19 |
| 2020-06-05 | 22.59 | 22.31 | 22.49 | 22.5 | 24300.0 | 21.39 |
| 2020-06-04 | 22.39 | 21.85 | 21.98 | 22.33 | 21000.0 | 21.23 |
| 2020-06-03 | 21.9 | 21.51 | 21.54 | 21.84 | 18800.0 | 20.76 |
| 2020-06-02 | 21.49 | 20.94 | 20.94 | 21.49 | 12000.0 | 20.43 |
| 2020-06-01 | 21.08 | 20.56 | 20.56 | 21.07 | 28100.0 | 20.03 |
| 2020-05-29 | 20.81 | 20.24 | 20.79 | 20.56 | 41300.0 | 19.54 |
| 2020-05-28 | 20.75 | 20.4 | 20.4 | 20.74 | 11300.0 | 19.72 |
| 2020-05-27 | 20.43 | 20.1 | 20.16 | 20.25 | 7200.0 | 19.25 |
| 2020-05-26 | 20.43 | 19.95 | 20.36 | 20.12 | 49400.0 | 19.13 |
| 2020-05-22 | 20.39 | 20.02 | 20.39 | 20.29 | 6400.0 | 19.29 |
| 2020-05-21 | 20.2 | 19.96 | 20.0 | 20.19 | 5000.0 | 19.19 |
| 2020-05-20 | 20.39 | 19.86 | 19.9 | 20.04 | 13900.0 | 19.05 |
| 2020-05-19 | 19.98 | 19.57 | 19.79 | 19.74 | 8000.0 | 18.76 |
| 2020-05-18 | 19.78 | 19.34 | 19.36 | 19.78 | 11700.0 | 18.8 |
| 2020-05-15 | 19.75 | 19.03 | 19.75 | 19.17 | 39500.0 | 18.22 |
| 2020-05-14 | 20.33 | 19.82 | 19.82 | 20.3 | 5100.0 | 19.3 |
| 2020-05-13 | 20.8 | 19.88 | 20.55 | 19.88 | 21000.0 | 18.9 |
| 2020-05-12 | 21.05 | 20.5 | 20.92 | 20.84 | 6000.0 | 19.81 |
| 2020-05-11 | 20.96 | 20.35 | 20.58 | 20.96 | 17900.0 | 19.92 |
| 2020-05-08 | 21.1 | 20.75 | 20.76 | 21.0 | 9600.0 | 19.96 |
| 2020-05-07 | 21.0 | 20.5 | 20.82 | 20.68 | 3500.0 | 19.66 |
| 2020-05-06 | 20.83 | 20.47 | 20.83 | 20.52 | 2800.0 | 19.51 |
| 2020-05-05 | 21.06 | 20.25 | 20.35 | 20.69 | 5600.0 | 19.67 |
| 2020-05-04 | 21.05 | 20.95 | 20.95 | 21.03 | 1300.0 | 19.99 |
| 2020-05-01 | 21.4 | 20.82 | 21.39 | 20.82 | 2600.0 | 19.79 |
| 2020-04-30 | 21.09 | 20.38 | 20.38 | 21.02 | 17700.0 | 19.98 |
| 2020-04-29 | 21.2 | 20.56 | 20.56 | 21.09 | 18200.0 | 20.05 |
| 2020-04-28 | 21.15 | 20.39 | 20.39 | 21.0 | 16600.0 | 19.96 |
| 2020-04-27 | 20.21 | 19.74 | 19.74 | 20.0 | 12600.0 | 19.01 |
| 2020-04-24 | 19.72 | 19.43 | 19.43 | 19.61 | 4100.0 | 18.64 |
| 2020-04-23 | 19.95 | 19.57 | 19.57 | 19.85 | 4600.0 | 18.87 |
| 2020-04-22 | 19.8 | 19.21 | 19.21 | 19.48 | 5000.0 | 18.52 |
| 2020-04-21 | 19.65 | 19.18 | 19.65 | 19.4 | 6800.0 | 18.44 |
| 2020-04-20 | 19.74 | 18.87 | 19.3 | 19.71 | 15400.0 | 18.74 |
| 2020-04-17 | 19.5 | 19.1 | 19.1 | 19.23 | 7400.0 | 18.28 |
| 2020-04-16 | 19.5 | 19.15 | 19.34 | 19.2 | 13900.0 | 18.25 |
| 2020-04-15 | 19.73 | 18.85 | 19.32 | 19.5 | 14900.0 | 18.54 |
| 2020-04-14 | 19.91 | 19.24 | 19.33 | 19.38 | 13200.0 | 18.42 |
| 2020-04-13 | 19.72 | 19.33 | 19.61 | 19.35 | 21600.0 | 18.07 |
| 2020-04-09 | 20.2 | 19.12 | 20.06 | 19.55 | 28600.0 | 18.25 |
| 2020-04-08 | 19.01 | 17.25 | 17.48 | 18.6 | 16500.0 | 17.37 |
| 2020-04-07 | 17.3 | 16.79 | 16.79 | 17.25 | 26800.0 | 16.11 |
| 2020-04-06 | 16.95 | 16.0 | 16.0 | 16.24 | 29200.0 | 15.16 |
| 2020-04-03 | 16.48 | 15.69 | 16.02 | 15.69 | 12100.0 | 14.65 |
| 2020-04-02 | 16.76 | 15.83 | 16.72 | 16.4 | 14300.0 | 15.31 |
| 2020-04-01 | 18.33 | 15.29 | 18.33 | 16.89 | 28300.0 | 15.77 |
| 2020-03-31 | 18.49 | 17.65 | 17.8 | 18.33 | 27000.0 | 17.11 |
| 2020-03-30 | 17.8 | 16.71 | 17.58 | 17.8 | 5800.0 | 16.62 |
| 2020-03-27 | 18.24 | 17.0 | 17.75 | 17.95 | 25400.0 | 16.76 |
| 2020-03-26 | 18.55 | 13.83 | 13.83 | 18.55 | 148000.0 | 17.32 |
| 2020-03-25 | 14.88 | 13.21 | 14.0 | 13.21 | 208300.0 | 12.33 |
| 2020-03-24 | 14.5 | 13.26 | 13.68 | 13.7 | 70600.0 | 12.79 |
| 2020-03-23 | 14.76 | 12.0 | 14.75 | 12.5 | 150000.0 | 11.67 |
| 2020-03-20 | 16.2 | 13.7 | 13.7 | 15.0 | 48000.0 | 14.0 |
| 2020-03-19 | 14.49 | 10.15 | 10.15 | 13.7 | 52900.0 | 12.79 |
| 2020-03-18 | 16.22 | 7.31 | 14.8 | 10.23 | 73400.0 | 9.55 |
| 2020-03-17 | 17.65 | 15.9 | 16.33 | 16.2 | 22300.0 | 15.13 |
| 2020-03-16 | 17.45 | 15.0 | 15.0 | 16.83 | 35700.0 | 15.71 |
| 2020-03-13 | 19.19 | 17.21 | 19.0 | 18.4 | 207900.0 | 17.18 |
| 2020-03-12 | 19.92 | 16.74 | 19.56 | 17.4 | 49000.0 | 16.25 |
| 2020-03-11 | 23.18 | 21.1 | 22.63 | 21.16 | 41400.0 | 19.76 |
| 2020-03-10 | 24.12 | 22.33 | 23.67 | 23.05 | 24000.0 | 21.52 |
| 2020-03-09 | 24.4 | 22.75 | 24.4 | 23.08 | 23100.0 | 21.55 |
| 2020-03-06 | 24.8 | 24.37 | 24.75 | 24.55 | 21800.0 | 22.92 |
| 2020-03-05 | 25.13 | 24.5 | 24.5 | 24.87 | 95900.0 | 23.22 |
| 2020-03-04 | 24.98 | 24.3 | 24.42 | 24.89 | 64100.0 | 23.24 |
| 2020-03-03 | 24.55 | 24.21 | 24.33 | 24.35 | 63400.0 | 22.73 |
| 2020-03-02 | 24.44 | 23.5 | 24.3 | 24.33 | 81700.0 | 22.71 |
| 2020-02-28 | 24.79 | 24.1 | 24.79 | 24.34 | 475200.0 | 22.73 |
| 2020-02-27 | 24.8 | 24.55 | 24.8 | 24.6 | 90900.0 | 22.97 |
| 2020-02-26 | 24.98 | 24.8 | 24.84 | 24.85 | 48400.0 | 23.2 |
| 2020-02-25 | 25.0 | 24.75 | 25.0 | 24.84 | 133900.0 | 23.19 |
| 2020-02-24 | 25.1 | 24.89 | 24.89 | 24.98 | 174400.0 | 23.32 |
| 2020-02-21 | 25.26 | 25.17 | 25.26 | 25.21 | 114000.0 | 23.54 |
| 2020-02-20 | 25.28 | 25.18 | 25.23 | 25.24 | 109500.0 | 23.57 |
| 2020-02-19 | 25.25 | 25.2 | 25.25 | 25.21 | 94500.0 | 23.54 |
| 2020-02-18 | 25.24 | 25.1 | 25.2 | 25.2 | 216500.0 | 23.53 |