| 名前 | B. Riley Financial Inc. 6.50% Senior Notes Due 2026 |
| ティッカー | RILYN |
| 国 | United States |
| 上場年 | nan |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.74 | 25.55 | 25.74 | 25.55 | 13300.0 | 25.55 |
| 2021-02-12 | 25.65 | 25.52 | 25.59 | 25.52 | 6100.0 | 25.52 |
| 2021-02-11 | 25.7 | 25.47 | 25.51 | 25.51 | 23900.0 | 25.51 |
| 2021-02-10 | 25.7 | 25.62 | 25.62 | 25.68 | 25600.0 | 25.68 |
| 2021-02-09 | 25.7 | 25.53 | 25.7 | 25.53 | 18400.0 | 25.53 |
| 2021-02-08 | 25.63 | 25.55 | 25.63 | 25.6 | 15800.0 | 25.6 |
| 2021-02-05 | 25.7 | 25.62 | 25.65 | 25.62 | 15700.0 | 25.62 |
| 2021-02-04 | 25.68 | 25.5 | 25.5 | 25.65 | 9300.0 | 25.65 |
| 2021-02-03 | 25.55 | 25.47 | 25.53 | 25.5 | 6300.0 | 25.5 |
| 2021-02-02 | 25.75 | 25.48 | 25.48 | 25.49 | 19800.0 | 25.49 |
| 2021-02-01 | 25.69 | 25.32 | 25.67 | 25.5 | 6100.0 | 25.5 |
| 2021-01-29 | 25.78 | 25.45 | 25.77 | 25.65 | 15800.0 | 25.65 |
| 2021-01-28 | 25.81 | 25.2 | 25.51 | 25.55 | 11900.0 | 25.55 |
| 2021-01-27 | 25.62 | 25.3 | 25.45 | 25.51 | 22700.0 | 25.51 |
| 2021-01-26 | 25.58 | 25.42 | 25.57 | 25.45 | 7500.0 | 25.45 |
| 2021-01-25 | 25.7 | 25.35 | 25.65 | 25.58 | 10800.0 | 25.58 |
| 2021-01-22 | 25.68 | 25.45 | 25.53 | 25.59 | 6400.0 | 25.59 |
| 2021-01-21 | 25.75 | 25.36 | 25.62 | 25.36 | 23100.0 | 25.36 |
| 2021-01-20 | 25.79 | 25.6 | 25.69 | 25.79 | 27100.0 | 25.79 |
| 2021-01-19 | 25.8 | 25.56 | 25.56 | 25.72 | 14600.0 | 25.72 |
| 2021-01-15 | 25.8 | 25.56 | 25.59 | 25.7 | 17500.0 | 25.7 |
| 2021-01-14 | 25.79 | 25.22 | 25.22 | 25.79 | 17200.0 | 25.79 |
| 2021-01-13 | 25.68 | 25.2 | 25.35 | 25.65 | 13600.0 | 25.24 |
| 2021-01-12 | 25.34 | 25.15 | 25.34 | 25.28 | 15000.0 | 24.88 |
| 2021-01-11 | 25.55 | 25.15 | 25.45 | 25.18 | 14100.0 | 24.78 |
| 2021-01-08 | 25.75 | 25.47 | 25.54 | 25.63 | 12600.0 | 25.22 |
| 2021-01-07 | 25.5 | 25.35 | 25.39 | 25.5 | 7600.0 | 25.1 |
| 2021-01-06 | 25.6 | 25.37 | 25.6 | 25.45 | 7800.0 | 25.05 |
| 2021-01-05 | 25.66 | 25.45 | 25.5 | 25.57 | 5600.0 | 25.17 |
| 2021-01-04 | 25.75 | 25.26 | 25.75 | 25.5 | 14400.0 | 25.1 |
| 2020-12-31 | 25.8 | 25.58 | 25.65 | 25.8 | 13500.0 | 25.39 |
| 2020-12-30 | 25.74 | 25.54 | 25.66 | 25.74 | 11100.0 | 25.33 |
| 2020-12-29 | 25.75 | 25.55 | 25.55 | 25.69 | 10700.0 | 25.28 |
| 2020-12-28 | 25.78 | 25.41 | 25.65 | 25.78 | 16200.0 | 25.37 |
| 2020-12-24 | 25.73 | 25.51 | 25.73 | 25.67 | 12100.0 | 25.26 |
| 2020-12-23 | 25.64 | 25.16 | 25.22 | 25.48 | 18900.0 | 25.08 |
| 2020-12-22 | 25.22 | 25.01 | 25.17 | 25.18 | 17400.0 | 24.78 |
| 2020-12-21 | 25.18 | 24.85 | 25.18 | 25.11 | 28800.0 | 24.71 |
| 2020-12-18 | 25.18 | 25.15 | 25.17 | 25.17 | 10400.0 | 24.77 |
| 2020-12-17 | 25.18 | 24.97 | 25.04 | 25.18 | 16600.0 | 24.78 |
| 2020-12-16 | 25.15 | 24.95 | 25.15 | 25.01 | 24600.0 | 24.61 |
| 2020-12-15 | 25.15 | 25.0 | 25.1 | 25.11 | 25800.0 | 24.71 |
| 2020-12-14 | 24.98 | 24.79 | 24.83 | 24.98 | 15100.0 | 24.58 |
| 2020-12-11 | 24.82 | 24.62 | 24.81 | 24.82 | 8300.0 | 24.43 |
| 2020-12-10 | 24.9 | 24.48 | 24.83 | 24.72 | 22200.0 | 24.33 |
| 2020-12-09 | 24.83 | 24.68 | 24.68 | 24.79 | 16400.0 | 24.4 |
| 2020-12-08 | 24.67 | 24.55 | 24.59 | 24.67 | 18200.0 | 24.28 |
| 2020-12-07 | 24.6 | 24.52 | 24.56 | 24.52 | 25100.0 | 24.13 |
| 2020-12-04 | 24.67 | 24.58 | 24.65 | 24.6 | 9400.0 | 24.21 |
| 2020-12-03 | 24.67 | 24.56 | 24.63 | 24.65 | 19800.0 | 24.26 |
| 2020-12-02 | 24.69 | 24.55 | 24.69 | 24.63 | 22900.0 | 24.24 |
| 2020-12-01 | 24.75 | 24.56 | 24.64 | 24.7 | 17400.0 | 24.31 |
| 2020-11-30 | 24.73 | 24.56 | 24.57 | 24.73 | 6500.0 | 24.34 |
| 2020-11-27 | 24.65 | 24.59 | 24.59 | 24.65 | 3900.0 | 24.26 |
| 2020-11-25 | 24.7 | 24.55 | 24.7 | 24.59 | 3900.0 | 24.2 |
| 2020-11-24 | 24.7 | 24.5 | 24.63 | 24.6 | 12800.0 | 24.21 |
| 2020-11-23 | 24.63 | 24.48 | 24.49 | 24.62 | 13500.0 | 24.23 |
| 2020-11-20 | 24.49 | 24.41 | 24.48 | 24.48 | 8200.0 | 24.09 |
| 2020-11-19 | 24.48 | 24.3 | 24.3 | 24.48 | 16100.0 | 24.09 |
| 2020-11-18 | 24.48 | 24.36 | 24.39 | 24.48 | 15500.0 | 24.09 |
| 2020-11-17 | 24.44 | 24.19 | 24.25 | 24.39 | 24300.0 | 24.0 |
| 2020-11-16 | 24.27 | 24.15 | 24.18 | 24.24 | 31300.0 | 23.86 |
| 2020-11-13 | 24.25 | 23.98 | 24.25 | 24.17 | 16100.0 | 23.79 |
| 2020-11-12 | 24.33 | 24.14 | 24.17 | 24.17 | 13900.0 | 23.78 |
| 2020-11-11 | 24.2 | 23.98 | 24.04 | 24.08 | 24000.0 | 23.7 |
| 2020-11-10 | 24.1 | 23.78 | 23.87 | 24.02 | 28200.0 | 23.64 |
| 2020-11-09 | 23.95 | 23.67 | 23.9 | 23.8 | 63700.0 | 23.42 |
| 2020-11-06 | 23.59 | 23.27 | 23.48 | 23.3 | 14400.0 | 22.93 |
| 2020-11-05 | 23.5 | 23.28 | 23.34 | 23.4 | 27500.0 | 23.03 |
| 2020-11-04 | 23.5 | 23.33 | 23.41 | 23.38 | 19200.0 | 23.01 |
| 2020-11-03 | 23.38 | 23.16 | 23.25 | 23.38 | 21800.0 | 23.01 |
| 2020-11-02 | 23.4 | 23.07 | 23.4 | 23.19 | 34900.0 | 22.82 |
| 2020-10-30 | 23.57 | 23.17 | 23.32 | 23.57 | 11700.0 | 23.2 |
| 2020-10-29 | 23.39 | 23.1 | 23.39 | 23.1 | 6800.0 | 22.73 |
| 2020-10-28 | 23.6 | 23.2 | 23.6 | 23.2 | 5700.0 | 22.83 |
| 2020-10-27 | 23.7 | 23.5 | 23.67 | 23.65 | 7900.0 | 23.28 |
| 2020-10-26 | 23.67 | 23.5 | 23.56 | 23.67 | 2500.0 | 23.3 |
| 2020-10-23 | 23.6 | 23.6 | 23.6 | 23.6 | 1500.0 | 23.23 |
| 2020-10-22 | 23.63 | 23.47 | 23.48 | 23.63 | 3900.0 | 23.26 |
| 2020-10-21 | 23.61 | 23.4 | 23.6 | 23.46 | 9000.0 | 23.09 |
| 2020-10-20 | 23.62 | 23.36 | 23.54 | 23.62 | 11500.0 | 23.25 |
| 2020-10-19 | 23.68 | 23.31 | 23.31 | 23.59 | 8000.0 | 23.22 |
| 2020-10-16 | 23.67 | 23.32 | 23.32 | 23.44 | 5500.0 | 23.07 |
| 2020-10-15 | 23.7 | 23.3 | 23.4 | 23.55 | 4100.0 | 23.18 |
| 2020-10-14 | 23.9 | 23.33 | 23.9 | 23.35 | 10900.0 | 22.98 |
| 2020-10-13 | 23.94 | 23.86 | 23.9 | 23.94 | 7800.0 | 23.16 |
| 2020-10-12 | 23.97 | 23.52 | 23.87 | 23.9 | 11000.0 | 23.12 |
| 2020-10-09 | 23.94 | 23.69 | 23.91 | 23.89 | 7700.0 | 23.11 |
| 2020-10-08 | 23.92 | 23.85 | 23.9 | 23.92 | 13100.0 | 23.14 |
| 2020-10-07 | 23.93 | 23.71 | 23.8 | 23.83 | 23000.0 | 23.06 |
| 2020-10-06 | 23.8 | 23.57 | 23.67 | 23.71 | 7600.0 | 22.94 |
| 2020-10-05 | 23.75 | 23.7 | 23.75 | 23.71 | 7700.0 | 22.94 |
| 2020-10-02 | 23.8 | 23.64 | 23.64 | 23.74 | 6700.0 | 22.97 |
| 2020-10-01 | 23.7 | 23.58 | 23.58 | 23.7 | 6900.0 | 22.93 |
| 2020-09-30 | 23.69 | 23.51 | 23.57 | 23.69 | 54800.0 | 22.92 |
| 2020-09-29 | 23.63 | 23.38 | 23.5 | 23.62 | 22600.0 | 22.85 |
| 2020-09-28 | 23.69 | 23.41 | 23.62 | 23.63 | 30800.0 | 22.86 |
| 2020-09-25 | 23.63 | 23.36 | 23.36 | 23.48 | 15100.0 | 22.72 |
| 2020-09-24 | 23.33 | 23.16 | 23.2 | 23.33 | 17100.0 | 22.57 |
| 2020-09-23 | 23.49 | 23.12 | 23.12 | 23.38 | 24600.0 | 22.62 |
| 2020-09-22 | 23.3 | 23.03 | 23.29 | 23.3 | 31200.0 | 22.54 |
| 2020-09-21 | 23.21 | 22.94 | 23.0 | 23.21 | 6900.0 | 22.46 |
| 2020-09-18 | 23.2 | 23.02 | 23.16 | 23.02 | 10300.0 | 22.27 |
| 2020-09-17 | 23.28 | 23.1 | 23.1 | 23.13 | 17800.0 | 22.38 |
| 2020-09-16 | 23.2 | 22.98 | 23.2 | 23.12 | 19500.0 | 22.37 |
| 2020-09-15 | 23.22 | 23.0 | 23.15 | 23.0 | 77200.0 | 22.25 |
| 2020-09-14 | 23.3 | 23.02 | 23.28 | 23.14 | 16600.0 | 22.39 |
| 2020-09-11 | 23.5 | 22.96 | 23.5 | 23.1 | 58800.0 | 22.35 |
| 2020-09-10 | 23.51 | 23.35 | 23.5 | 23.43 | 36400.0 | 22.67 |
| 2020-09-09 | 23.66 | 23.38 | 23.58 | 23.38 | 10200.0 | 22.62 |
| 2020-09-08 | 23.6 | 23.21 | 23.6 | 23.58 | 23100.0 | 22.81 |
| 2020-09-04 | 23.44 | 23.16 | 23.29 | 23.33 | 4600.0 | 22.58 |
| 2020-09-03 | 23.78 | 23.33 | 23.7 | 23.5 | 7000.0 | 22.74 |
| 2020-09-02 | 23.72 | 23.59 | 23.6 | 23.67 | 22000.0 | 22.9 |
| 2020-09-01 | 23.88 | 23.72 | 23.73 | 23.79 | 4700.0 | 23.02 |
| 2020-08-31 | 23.78 | 23.62 | 23.78 | 23.78 | 4100.0 | 23.01 |
| 2020-08-28 | 23.8 | 23.48 | 23.78 | 23.7 | 14600.0 | 22.93 |
| 2020-08-27 | 23.89 | 23.67 | 23.77 | 23.67 | 8100.0 | 22.9 |
| 2020-08-26 | 23.82 | 23.64 | 23.64 | 23.69 | 7300.0 | 22.92 |
| 2020-08-25 | 23.9 | 23.45 | 23.73 | 23.55 | 57500.0 | 22.78 |
| 2020-08-24 | 23.91 | 23.8 | 23.89 | 23.8 | 5400.0 | 23.03 |
| 2020-08-21 | 23.92 | 23.62 | 23.63 | 23.92 | 1900.0 | 23.14 |
| 2020-08-20 | 24.0 | 23.82 | 24.0 | 23.85 | 7900.0 | 23.07 |
| 2020-08-19 | 24.0 | 23.72 | 23.88 | 24.0 | 5900.0 | 23.22 |
| 2020-08-18 | 23.98 | 23.87 | 23.98 | 23.88 | 6600.0 | 23.1 |
| 2020-08-17 | 23.99 | 23.79 | 23.95 | 23.99 | 13100.0 | 23.21 |
| 2020-08-14 | 23.95 | 23.8 | 23.81 | 23.95 | 5400.0 | 23.17 |
| 2020-08-13 | 23.98 | 23.75 | 23.75 | 23.76 | 7400.0 | 22.99 |
| 2020-08-12 | 23.86 | 23.7 | 23.8 | 23.75 | 5700.0 | 22.98 |
| 2020-08-11 | 23.77 | 23.45 | 23.45 | 23.69 | 8500.0 | 22.92 |
| 2020-08-10 | 23.83 | 23.45 | 23.83 | 23.72 | 14300.0 | 22.95 |
| 2020-08-07 | 23.6 | 23.34 | 23.34 | 23.59 | 7100.0 | 22.82 |
| 2020-08-06 | 23.5 | 23.06 | 23.5 | 23.09 | 20200.0 | 22.34 |
| 2020-08-05 | 23.77 | 23.48 | 23.48 | 23.58 | 8700.0 | 22.81 |
| 2020-08-04 | 23.7 | 23.5 | 23.52 | 23.6 | 12800.0 | 22.83 |
| 2020-08-03 | 23.7 | 23.15 | 23.15 | 23.58 | 11700.0 | 22.81 |
| 2020-07-31 | 23.33 | 22.83 | 22.95 | 23.33 | 15500.0 | 22.57 |
| 2020-07-30 | 22.98 | 22.5 | 22.98 | 22.5 | 16100.0 | 21.77 |
| 2020-07-29 | 22.82 | 22.67 | 22.67 | 22.8 | 3000.0 | 22.06 |
| 2020-07-28 | 22.74 | 22.38 | 22.47 | 22.58 | 5800.0 | 21.85 |
| 2020-07-27 | 22.67 | 22.26 | 22.67 | 22.47 | 10500.0 | 21.73 |
| 2020-07-24 | 22.82 | 22.64 | 22.64 | 22.69 | 4300.0 | 21.95 |
| 2020-07-23 | 22.9 | 22.5 | 22.9 | 22.5 | 23000.0 | 21.77 |
| 2020-07-22 | 22.88 | 22.6 | 22.68 | 22.87 | 12700.0 | 22.13 |
| 2020-07-21 | 22.77 | 22.49 | 22.49 | 22.68 | 17400.0 | 21.94 |
| 2020-07-20 | 22.49 | 22.0 | 22.0 | 22.49 | 42700.0 | 21.76 |
| 2020-07-17 | 23.0 | 20.93 | 21.03 | 21.94 | 85900.0 | 21.23 |
| 2020-07-16 | 21.16 | 20.89 | 21.11 | 21.03 | 8300.0 | 20.35 |
| 2020-07-15 | 21.29 | 21.0 | 21.1 | 21.11 | 32100.0 | 20.42 |
| 2020-07-14 | 21.24 | 20.85 | 21.24 | 20.88 | 3700.0 | 20.2 |
| 2020-07-13 | 21.58 | 21.35 | 21.4 | 21.37 | 26800.0 | 20.28 |
| 2020-07-10 | 21.52 | 21.33 | 21.4 | 21.45 | 8800.0 | 20.36 |
| 2020-07-09 | 21.45 | 20.81 | 20.81 | 21.31 | 139300.0 | 20.23 |
| 2020-07-08 | 21.2 | 20.71 | 21.1 | 21.0 | 8100.0 | 19.93 |
| 2020-07-07 | 21.24 | 21.13 | 21.18 | 21.24 | 2300.0 | 20.16 |
| 2020-07-06 | 21.29 | 20.51 | 21.2 | 21.29 | 10100.0 | 20.21 |
| 2020-07-02 | 21.33 | 21.0 | 21.19 | 21.11 | 5200.0 | 20.04 |
| 2020-07-01 | 21.3 | 21.05 | 21.15 | 21.29 | 6600.0 | 20.21 |
| 2020-06-30 | 21.05 | 20.61 | 20.85 | 21.05 | 8400.0 | 19.98 |
| 2020-06-29 | 21.0 | 20.7 | 21.0 | 20.7 | 9000.0 | 19.65 |
| 2020-06-26 | 21.31 | 20.8 | 20.93 | 20.98 | 1800.0 | 19.91 |
| 2020-06-25 | 21.22 | 20.7 | 21.08 | 21.08 | 7100.0 | 20.01 |
| 2020-06-24 | 21.46 | 20.66 | 21.32 | 21.17 | 2800.0 | 20.1 |
| 2020-06-23 | 21.41 | 21.3 | 21.41 | 21.34 | 2800.0 | 20.26 |
| 2020-06-22 | 21.62 | 21.42 | 21.5 | 21.56 | 1800.0 | 20.46 |
| 2020-06-19 | 21.73 | 21.0 | 21.25 | 21.53 | 13400.0 | 20.43 |
| 2020-06-18 | 22.0 | 20.8 | 21.05 | 21.5 | 8800.0 | 20.41 |
| 2020-06-17 | 21.25 | 20.53 | 20.53 | 21.05 | 3800.0 | 19.98 |
| 2020-06-16 | 21.46 | 21.22 | 21.46 | 21.22 | 2500.0 | 20.14 |
| 2020-06-15 | 21.27 | 20.51 | 20.9 | 21.27 | 10600.0 | 20.19 |
| 2020-06-12 | 21.8 | 20.71 | 21.65 | 20.9 | 11100.0 | 19.84 |
| 2020-06-11 | 21.85 | 21.01 | 21.8 | 21.62 | 13100.0 | 20.52 |
| 2020-06-10 | 22.56 | 22.18 | 22.5 | 22.55 | 17500.0 | 21.4 |
| 2020-06-09 | 22.55 | 22.2 | 22.2 | 22.55 | 26200.0 | 21.4 |
| 2020-06-08 | 22.4 | 21.74 | 22.02 | 22.3 | 22800.0 | 21.16 |
| 2020-06-05 | 22.55 | 21.01 | 21.01 | 22.22 | 19800.0 | 21.09 |
| 2020-06-04 | 22.54 | 21.77 | 22.0 | 22.46 | 11700.0 | 21.32 |
| 2020-06-03 | 22.2 | 21.48 | 21.48 | 22.2 | 12300.0 | 21.07 |
| 2020-06-02 | 21.43 | 20.74 | 20.95 | 21.43 | 11500.0 | 20.34 |
| 2020-06-01 | 20.95 | 20.5 | 20.5 | 20.83 | 3700.0 | 19.77 |
| 2020-05-29 | 20.65 | 20.1 | 20.53 | 20.49 | 7700.0 | 19.45 |
| 2020-05-28 | 20.83 | 20.19 | 20.19 | 20.83 | 5800.0 | 19.77 |
| 2020-05-27 | 20.2 | 20.06 | 20.16 | 20.1 | 2800.0 | 19.08 |
| 2020-05-26 | 20.29 | 19.83 | 19.83 | 20.04 | 18400.0 | 19.02 |
| 2020-05-22 | 19.91 | 19.67 | 19.87 | 19.67 | 900.0 | 18.67 |
| 2020-05-21 | 20.0 | 19.75 | 19.87 | 20.0 | 6100.0 | 18.98 |
| 2020-05-20 | 20.03 | 19.27 | 19.86 | 19.66 | 7500.0 | 18.66 |
| 2020-05-19 | 19.81 | 19.08 | 19.08 | 19.47 | 14000.0 | 18.48 |
| 2020-05-18 | 19.33 | 18.41 | 19.0 | 18.93 | 18700.0 | 17.97 |
| 2020-05-15 | 19.07 | 18.4 | 18.87 | 18.87 | 17500.0 | 17.91 |
| 2020-05-14 | 19.4 | 18.91 | 19.3 | 18.91 | 7300.0 | 17.95 |
| 2020-05-13 | 20.23 | 19.17 | 20.01 | 19.31 | 19000.0 | 18.32 |
| 2020-05-12 | 20.2 | 20.01 | 20.02 | 20.04 | 14600.0 | 19.02 |
| 2020-05-11 | 20.13 | 20.0 | 20.1 | 20.12 | 3700.0 | 19.1 |
| 2020-05-08 | 20.0 | 19.71 | 19.79 | 19.96 | 19500.0 | 18.94 |
| 2020-05-07 | 20.0 | 19.66 | 20.0 | 19.8 | 1600.0 | 18.79 |
| 2020-05-06 | 20.37 | 19.42 | 20.15 | 19.85 | 17100.0 | 18.84 |
| 2020-05-05 | 20.45 | 20.25 | 20.45 | 20.3 | 3100.0 | 19.27 |
| 2020-05-04 | 20.4 | 19.8 | 20.1 | 20.05 | 4600.0 | 19.03 |
| 2020-05-01 | 20.35 | 20.12 | 20.35 | 20.35 | 2000.0 | 19.31 |
| 2020-04-30 | 20.5 | 20.02 | 20.08 | 20.5 | 19600.0 | 19.46 |
| 2020-04-29 | 20.7 | 19.98 | 20.38 | 20.2 | 37000.0 | 19.17 |
| 2020-04-28 | 20.3 | 19.4 | 19.54 | 20.03 | 25800.0 | 19.01 |
| 2020-04-27 | 19.73 | 18.99 | 18.99 | 19.15 | 21100.0 | 18.18 |
| 2020-04-24 | 19.2 | 18.64 | 18.9 | 18.95 | 15700.0 | 17.99 |
| 2020-04-23 | 19.04 | 18.72 | 19.04 | 18.85 | 8300.0 | 17.89 |
| 2020-04-22 | 19.15 | 18.45 | 18.45 | 18.62 | 1900.0 | 17.67 |
| 2020-04-21 | 19.11 | 18.35 | 18.43 | 18.73 | 54200.0 | 17.78 |
| 2020-04-20 | 18.92 | 18.25 | 18.48 | 18.75 | 57800.0 | 17.8 |
| 2020-04-17 | 18.99 | 18.28 | 18.77 | 18.4 | 15700.0 | 17.46 |
| 2020-04-16 | 18.5 | 18.12 | 18.12 | 18.45 | 13600.0 | 17.51 |
| 2020-04-15 | 18.73 | 18.31 | 18.73 | 18.45 | 21700.0 | 17.51 |
| 2020-04-14 | 19.31 | 18.8 | 18.8 | 19.0 | 16300.0 | 18.03 |
| 2020-04-13 | 19.2 | 18.54 | 19.1 | 19.0 | 11700.0 | 17.65 |
| 2020-04-09 | 19.35 | 18.0 | 18.0 | 19.0 | 64800.0 | 17.65 |
| 2020-04-08 | 18.39 | 16.32 | 16.61 | 17.78 | 45900.0 | 16.51 |
| 2020-04-07 | 16.9 | 16.1 | 16.5 | 16.1 | 89000.0 | 14.95 |
| 2020-04-06 | 16.6 | 15.15 | 15.52 | 15.8 | 129800.0 | 14.68 |
| 2020-04-03 | 17.05 | 15.3 | 16.4 | 15.31 | 13000.0 | 14.22 |
| 2020-04-02 | 16.65 | 16.3 | 16.52 | 16.4 | 3200.0 | 15.23 |
| 2020-04-01 | 17.66 | 16.4 | 17.66 | 16.4 | 14500.0 | 15.23 |
| 2020-03-31 | 18.4 | 17.42 | 17.5 | 18.36 | 12700.0 | 17.05 |
| 2020-03-30 | 17.8 | 17.0 | 17.5 | 17.46 | 9500.0 | 16.21 |
| 2020-03-27 | 18.0 | 16.1 | 16.25 | 17.7 | 21900.0 | 16.44 |
| 2020-03-26 | 16.95 | 14.15 | 14.25 | 16.95 | 34800.0 | 15.74 |
| 2020-03-25 | 15.23 | 13.38 | 14.38 | 13.38 | 157500.0 | 12.43 |
| 2020-03-24 | 14.5 | 12.93 | 13.1 | 14.1 | 96400.0 | 13.1 |
| 2020-03-23 | 14.14 | 12.5 | 12.81 | 12.6 | 36400.0 | 11.7 |
| 2020-03-20 | 16.79 | 13.82 | 14.0 | 14.76 | 28500.0 | 13.71 |
| 2020-03-19 | 13.53 | 10.11 | 10.67 | 13.45 | 65700.0 | 12.49 |
| 2020-03-18 | 16.3 | 10.52 | 15.87 | 11.0 | 49700.0 | 10.22 |
| 2020-03-17 | 17.78 | 16.02 | 17.0 | 17.78 | 33000.0 | 16.52 |
| 2020-03-16 | 18.85 | 16.95 | 18.85 | 17.01 | 13400.0 | 15.8 |
| 2020-03-13 | 21.7 | 19.28 | 21.7 | 19.38 | 26900.0 | 18.0 |
| 2020-03-12 | 22.82 | 17.5 | 22.82 | 19.26 | 24400.0 | 17.89 |
| 2020-03-11 | 23.58 | 22.5 | 23.45 | 22.5 | 8300.0 | 20.9 |
| 2020-03-10 | 24.49 | 23.56 | 24.3 | 23.71 | 10500.0 | 22.03 |
| 2020-03-09 | 24.7 | 22.78 | 24.26 | 23.18 | 31900.0 | 21.53 |
| 2020-03-06 | 24.89 | 24.75 | 24.89 | 24.79 | 8600.0 | 23.03 |
| 2020-03-05 | 25.14 | 24.77 | 25.14 | 24.85 | 35000.0 | 23.08 |
| 2020-03-04 | 25.15 | 24.75 | 24.93 | 25.11 | 16800.0 | 23.32 |
| 2020-03-03 | 25.17 | 24.14 | 25.17 | 24.38 | 17600.0 | 22.65 |
| 2020-03-02 | 24.73 | 24.04 | 24.04 | 24.59 | 18700.0 | 22.84 |
| 2020-02-28 | 24.95 | 24.04 | 24.95 | 24.04 | 45600.0 | 22.33 |
| 2020-02-27 | 25.08 | 24.82 | 24.86 | 25.01 | 9400.0 | 23.23 |
| 2020-02-26 | 25.23 | 24.89 | 25.23 | 24.9 | 17000.0 | 23.13 |
| 2020-02-25 | 25.32 | 25.0 | 25.3 | 25.0 | 17300.0 | 23.22 |
| 2020-02-24 | 25.48 | 25.27 | 25.47 | 25.3 | 10700.0 | 23.5 |
| 2020-02-21 | 25.6 | 25.46 | 25.46 | 25.55 | 5900.0 | 23.73 |
| 2020-02-20 | 25.61 | 25.46 | 25.59 | 25.52 | 11300.0 | 23.7 |
| 2020-02-19 | 25.59 | 25.56 | 25.59 | 25.57 | 4100.0 | 23.75 |
| 2020-02-18 | 25.59 | 25.47 | 25.55 | 25.52 | 6800.0 | 23.71 |