| 名前 | B. Riley Financial Inc. 7.50% Senior Notes Due 2027 |
| ティッカー | RILYZ |
| 国 | United States |
| 上場年 | nan |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.23 | 25.18 | 25.18 | 25.22 | 13400.0 | 25.22 |
| 2021-02-12 | 25.22 | 25.17 | 25.17 | 25.18 | 10100.0 | 25.18 |
| 2021-02-11 | 25.22 | 25.17 | 25.17 | 25.22 | 9700.0 | 25.22 |
| 2021-02-10 | 25.21 | 25.18 | 25.18 | 25.2 | 9200.0 | 25.2 |
| 2021-02-09 | 25.2 | 25.16 | 25.16 | 25.2 | 12800.0 | 25.2 |
| 2021-02-08 | 25.17 | 25.15 | 25.15 | 25.16 | 18800.0 | 25.16 |
| 2021-02-05 | 25.2 | 25.14 | 25.17 | 25.18 | 15600.0 | 25.18 |
| 2021-02-04 | 25.18 | 25.13 | 25.13 | 25.14 | 20000.0 | 25.14 |
| 2021-02-03 | 25.17 | 25.11 | 25.15 | 25.13 | 14200.0 | 25.13 |
| 2021-02-02 | 25.18 | 25.11 | 25.11 | 25.17 | 11700.0 | 25.17 |
| 2021-02-01 | 25.15 | 25.07 | 25.15 | 25.13 | 11300.0 | 25.13 |
| 2021-01-29 | 25.14 | 25.08 | 25.11 | 25.14 | 15200.0 | 25.14 |
| 2021-01-28 | 25.11 | 25.08 | 25.09 | 25.1 | 9900.0 | 25.1 |
| 2021-01-27 | 25.09 | 25.06 | 25.07 | 25.07 | 20000.0 | 25.07 |
| 2021-01-26 | 25.1 | 25.06 | 25.07 | 25.08 | 14800.0 | 25.08 |
| 2021-01-25 | 25.11 | 25.06 | 25.06 | 25.07 | 27500.0 | 25.07 |
| 2021-01-22 | 25.08 | 25.06 | 25.07 | 25.06 | 32300.0 | 25.06 |
| 2021-01-21 | 25.1 | 25.05 | 25.06 | 25.06 | 77400.0 | 25.06 |
| 2021-01-20 | 25.13 | 25.07 | 25.13 | 25.08 | 62000.0 | 25.08 |
| 2021-01-19 | 25.27 | 25.02 | 25.23 | 25.16 | 26800.0 | 25.16 |
| 2021-01-15 | 25.25 | 25.11 | 25.11 | 25.17 | 19200.0 | 25.17 |
| 2021-01-14 | 25.23 | 25.05 | 25.17 | 25.17 | 23100.0 | 25.17 |
| 2021-01-13 | 25.55 | 25.41 | 25.41 | 25.5 | 18500.0 | 25.04 |
| 2021-01-12 | 25.53 | 25.38 | 25.51 | 25.4 | 18700.0 | 24.93 |
| 2021-01-11 | 25.52 | 25.42 | 25.48 | 25.45 | 20500.0 | 24.98 |
| 2021-01-08 | 25.49 | 25.42 | 25.42 | 25.48 | 7200.0 | 25.01 |
| 2021-01-07 | 25.48 | 25.4 | 25.46 | 25.41 | 10000.0 | 24.94 |
| 2021-01-06 | 25.45 | 25.39 | 25.41 | 25.42 | 10100.0 | 24.95 |
| 2021-01-05 | 25.48 | 25.32 | 25.32 | 25.44 | 8100.0 | 24.97 |
| 2021-01-04 | 25.5 | 25.31 | 25.5 | 25.31 | 10700.0 | 24.84 |
| 2020-12-31 | 25.48 | 25.38 | 25.38 | 25.47 | 8500.0 | 25.0 |
| 2020-12-30 | 25.45 | 25.41 | 25.41 | 25.42 | 4200.0 | 24.95 |
| 2020-12-29 | 25.46 | 25.35 | 25.46 | 25.46 | 6400.0 | 24.99 |
| 2020-12-28 | 25.45 | 25.39 | 25.42 | 25.43 | 12500.0 | 24.96 |
| 2020-12-24 | 25.44 | 25.33 | 25.36 | 25.44 | 5700.0 | 24.97 |
| 2020-12-23 | 25.39 | 25.3 | 25.33 | 25.39 | 9600.0 | 24.92 |
| 2020-12-22 | 25.39 | 25.32 | 25.36 | 25.33 | 12100.0 | 24.86 |
| 2020-12-21 | 25.37 | 25.25 | 25.32 | 25.37 | 7700.0 | 24.9 |
| 2020-12-18 | 25.35 | 25.3 | 25.31 | 25.34 | 9700.0 | 24.87 |
| 2020-12-17 | 25.33 | 25.22 | 25.25 | 25.33 | 11600.0 | 24.86 |
| 2020-12-16 | 25.25 | 25.13 | 25.15 | 25.22 | 13400.0 | 24.76 |
| 2020-12-15 | 25.13 | 25.07 | 25.1 | 25.11 | 21100.0 | 24.65 |
| 2020-12-14 | 25.1 | 25.05 | 25.1 | 25.07 | 16500.0 | 24.61 |
| 2020-12-11 | 25.05 | 24.98 | 25.0 | 25.01 | 21000.0 | 24.55 |
| 2020-12-10 | 25.04 | 24.98 | 25.02 | 24.98 | 10900.0 | 24.52 |
| 2020-12-09 | 25.05 | 24.99 | 25.0 | 24.99 | 25500.0 | 24.53 |
| 2020-12-08 | 25.05 | 24.99 | 25.0 | 25.02 | 15800.0 | 24.56 |
| 2020-12-07 | 25.03 | 24.98 | 25.0 | 25.0 | 16200.0 | 24.54 |
| 2020-12-04 | 25.03 | 24.98 | 25.0 | 25.0 | 21400.0 | 24.54 |
| 2020-12-03 | 25.05 | 24.95 | 24.96 | 24.98 | 15900.0 | 24.52 |
| 2020-12-02 | 25.02 | 24.98 | 25.0 | 24.98 | 4600.0 | 24.52 |
| 2020-12-01 | 25.03 | 24.98 | 25.0 | 24.99 | 15000.0 | 24.53 |
| 2020-11-30 | 25.05 | 24.98 | 25.0 | 25.04 | 8700.0 | 24.58 |
| 2020-11-27 | 25.04 | 24.91 | 24.91 | 25.0 | 12900.0 | 24.54 |
| 2020-11-25 | 25.02 | 24.93 | 25.0 | 24.99 | 15400.0 | 24.53 |
| 2020-11-24 | 25.05 | 24.98 | 25.02 | 25.0 | 25900.0 | 24.54 |
| 2020-11-23 | 25.08 | 25.0 | 25.05 | 25.0 | 16300.0 | 24.54 |
| 2020-11-20 | 25.09 | 25.0 | 25.0 | 25.03 | 7300.0 | 24.57 |
| 2020-11-19 | 25.05 | 24.98 | 25.0 | 24.98 | 8100.0 | 24.52 |
| 2020-11-18 | 25.05 | 24.99 | 25.0 | 25.01 | 15600.0 | 24.55 |
| 2020-11-17 | 25.04 | 24.95 | 24.95 | 25.0 | 19200.0 | 24.54 |
| 2020-11-16 | 24.95 | 24.88 | 24.89 | 24.95 | 7600.0 | 24.49 |
| 2020-11-13 | 24.9 | 24.77 | 24.84 | 24.81 | 25300.0 | 24.35 |
| 2020-11-12 | 25.0 | 24.77 | 24.94 | 24.77 | 10100.0 | 24.31 |
| 2020-11-11 | 25.0 | 24.91 | 24.93 | 24.94 | 9100.0 | 24.48 |
| 2020-11-10 | 24.98 | 24.88 | 24.91 | 24.93 | 10600.0 | 24.47 |
| 2020-11-09 | 24.95 | 24.76 | 24.76 | 24.93 | 17700.0 | 24.47 |
| 2020-11-06 | 24.82 | 24.75 | 24.75 | 24.76 | 4800.0 | 24.3 |
| 2020-11-05 | 24.9 | 24.67 | 24.68 | 24.68 | 8400.0 | 24.23 |
| 2020-11-04 | 24.84 | 24.64 | 24.7 | 24.64 | 12100.0 | 24.19 |
| 2020-11-03 | 24.7 | 24.55 | 24.64 | 24.6 | 23300.0 | 24.15 |
| 2020-11-02 | 24.7 | 24.56 | 24.62 | 24.56 | 23700.0 | 24.11 |
| 2020-10-30 | 24.65 | 24.45 | 24.65 | 24.65 | 18400.0 | 24.2 |
| 2020-10-29 | 24.53 | 24.32 | 24.41 | 24.44 | 8600.0 | 23.99 |
| 2020-10-28 | 24.6 | 24.33 | 24.57 | 24.33 | 16200.0 | 23.88 |
| 2020-10-27 | 24.65 | 24.54 | 24.62 | 24.65 | 13100.0 | 24.2 |
| 2020-10-26 | 24.65 | 24.4 | 24.6 | 24.65 | 8400.0 | 24.2 |
| 2020-10-23 | 24.65 | 24.5 | 24.6 | 24.57 | 3800.0 | 24.12 |
| 2020-10-22 | 24.75 | 24.39 | 24.67 | 24.61 | 6000.0 | 24.16 |
| 2020-10-21 | 24.67 | 24.4 | 24.64 | 24.52 | 14000.0 | 24.07 |
| 2020-10-20 | 24.77 | 24.54 | 24.61 | 24.64 | 13300.0 | 24.18 |
| 2020-10-19 | 24.68 | 24.6 | 24.66 | 24.65 | 9400.0 | 24.2 |
| 2020-10-16 | 24.65 | 24.6 | 24.63 | 24.62 | 8700.0 | 24.17 |
| 2020-10-15 | 24.63 | 24.45 | 24.5 | 24.62 | 8300.0 | 24.17 |
| 2020-10-14 | 24.74 | 24.43 | 24.74 | 24.55 | 12900.0 | 24.1 |
| 2020-10-13 | 24.97 | 24.9 | 24.9 | 24.97 | 23600.0 | 24.05 |
| 2020-10-12 | 25.07 | 24.86 | 25.07 | 24.86 | 13500.0 | 23.94 |
| 2020-10-09 | 25.03 | 24.95 | 24.96 | 24.95 | 8300.0 | 24.03 |
| 2020-10-08 | 25.07 | 25.0 | 25.0 | 25.05 | 11100.0 | 24.13 |
| 2020-10-07 | 25.07 | 24.96 | 24.97 | 25.04 | 32200.0 | 24.12 |
| 2020-10-06 | 24.99 | 24.91 | 24.99 | 24.95 | 7300.0 | 24.03 |
| 2020-10-05 | 24.95 | 24.65 | 24.65 | 24.94 | 10600.0 | 24.02 |
| 2020-10-02 | 24.8 | 24.64 | 24.8 | 24.75 | 5700.0 | 23.84 |
| 2020-10-01 | 24.85 | 24.63 | 24.72 | 24.8 | 15000.0 | 23.89 |
| 2020-09-30 | 24.72 | 24.48 | 24.65 | 24.72 | 23000.0 | 23.81 |
| 2020-09-29 | 24.59 | 24.35 | 24.35 | 24.59 | 20000.0 | 23.68 |
| 2020-09-28 | 24.71 | 24.37 | 24.49 | 24.45 | 32200.0 | 23.55 |
| 2020-09-25 | 24.62 | 24.4 | 24.45 | 24.44 | 16200.0 | 23.54 |
| 2020-09-24 | 24.64 | 24.2 | 24.34 | 24.35 | 9100.0 | 23.45 |
| 2020-09-23 | 24.77 | 24.47 | 24.62 | 24.5 | 13300.0 | 23.6 |
| 2020-09-22 | 24.74 | 24.57 | 24.65 | 24.67 | 11300.0 | 23.76 |
| 2020-09-21 | 24.62 | 24.47 | 24.61 | 24.57 | 8400.0 | 23.67 |
| 2020-09-18 | 24.82 | 24.69 | 24.8 | 24.79 | 6200.0 | 23.88 |
| 2020-09-17 | 24.82 | 24.76 | 24.82 | 24.79 | 6800.0 | 23.88 |
| 2020-09-16 | 24.85 | 24.74 | 24.82 | 24.75 | 17100.0 | 23.84 |
| 2020-09-15 | 24.83 | 24.61 | 24.61 | 24.72 | 6000.0 | 23.81 |
| 2020-09-14 | 24.82 | 24.71 | 24.78 | 24.78 | 11500.0 | 23.87 |
| 2020-09-11 | 24.83 | 24.56 | 24.82 | 24.72 | 10300.0 | 23.81 |
| 2020-09-10 | 24.88 | 24.75 | 24.79 | 24.78 | 11100.0 | 23.87 |
| 2020-09-09 | 24.79 | 24.63 | 24.67 | 24.76 | 13300.0 | 23.85 |
| 2020-09-08 | 24.72 | 24.57 | 24.57 | 24.61 | 13800.0 | 23.7 |
| 2020-09-04 | 24.69 | 23.97 | 24.66 | 24.66 | 42800.0 | 23.75 |
| 2020-09-03 | 24.79 | 24.5 | 24.79 | 24.74 | 20500.0 | 23.83 |
| 2020-09-02 | 24.91 | 24.75 | 24.81 | 24.82 | 16500.0 | 23.91 |
| 2020-09-01 | 24.89 | 24.65 | 24.73 | 24.79 | 42100.0 | 23.88 |
| 2020-08-31 | 24.74 | 24.63 | 24.7 | 24.71 | 6900.0 | 23.8 |
| 2020-08-28 | 24.68 | 24.61 | 24.62 | 24.64 | 5900.0 | 23.73 |
| 2020-08-27 | 24.67 | 24.54 | 24.67 | 24.54 | 17900.0 | 23.64 |
| 2020-08-26 | 24.67 | 24.52 | 24.54 | 24.61 | 14400.0 | 23.71 |
| 2020-08-25 | 24.59 | 24.48 | 24.5 | 24.5 | 18300.0 | 23.6 |
| 2020-08-24 | 24.63 | 24.47 | 24.54 | 24.55 | 11400.0 | 23.65 |
| 2020-08-21 | 24.5 | 24.34 | 24.4 | 24.44 | 9900.0 | 23.54 |
| 2020-08-20 | 24.58 | 24.44 | 24.51 | 24.44 | 15200.0 | 23.54 |
| 2020-08-19 | 24.61 | 24.45 | 24.46 | 24.47 | 23100.0 | 23.56 |
| 2020-08-18 | 24.5 | 24.33 | 24.42 | 24.45 | 11200.0 | 23.55 |
| 2020-08-17 | 24.56 | 24.25 | 24.42 | 24.26 | 16900.0 | 23.37 |
| 2020-08-14 | 24.4 | 24.29 | 24.3 | 24.4 | 5200.0 | 23.5 |
| 2020-08-13 | 24.39 | 24.15 | 24.2 | 24.2 | 16000.0 | 23.31 |
| 2020-08-12 | 24.39 | 24.18 | 24.28 | 24.25 | 7700.0 | 23.36 |
| 2020-08-11 | 24.39 | 24.11 | 24.39 | 24.17 | 30400.0 | 23.28 |
| 2020-08-10 | 24.47 | 24.25 | 24.47 | 24.35 | 14800.0 | 23.45 |
| 2020-08-07 | 24.46 | 24.22 | 24.46 | 24.38 | 8300.0 | 23.48 |
| 2020-08-06 | 24.52 | 24.16 | 24.4 | 24.17 | 10900.0 | 23.28 |
| 2020-08-05 | 24.58 | 24.34 | 24.34 | 24.4 | 15300.0 | 23.5 |
| 2020-08-04 | 24.35 | 24.0 | 24.1 | 24.35 | 39100.0 | 23.45 |
| 2020-08-03 | 24.14 | 23.89 | 23.9 | 24.1 | 22600.0 | 23.21 |
| 2020-07-31 | 24.0 | 23.35 | 23.41 | 23.89 | 63900.0 | 23.01 |
| 2020-07-30 | 23.08 | 22.79 | 22.89 | 23.04 | 18300.0 | 22.19 |
| 2020-07-29 | 23.0 | 22.8 | 22.86 | 22.9 | 41100.0 | 22.06 |
| 2020-07-28 | 22.94 | 22.82 | 22.82 | 22.86 | 16400.0 | 22.02 |
| 2020-07-27 | 23.06 | 22.8 | 22.97 | 22.8 | 17100.0 | 21.96 |
| 2020-07-24 | 23.07 | 22.83 | 22.87 | 22.89 | 15100.0 | 22.05 |
| 2020-07-23 | 23.08 | 22.87 | 22.87 | 22.92 | 14600.0 | 22.08 |
| 2020-07-22 | 22.98 | 22.68 | 22.84 | 22.94 | 26300.0 | 22.1 |
| 2020-07-21 | 22.9 | 22.61 | 22.61 | 22.88 | 15700.0 | 22.04 |
| 2020-07-20 | 22.78 | 22.51 | 22.65 | 22.78 | 31300.0 | 21.94 |
| 2020-07-17 | 22.83 | 22.49 | 22.53 | 22.7 | 38400.0 | 21.86 |
| 2020-07-16 | 22.75 | 22.5 | 22.75 | 22.63 | 15300.0 | 21.8 |
| 2020-07-15 | 22.69 | 22.35 | 22.5 | 22.65 | 12000.0 | 21.82 |
| 2020-07-14 | 22.59 | 22.35 | 22.49 | 22.39 | 17000.0 | 21.57 |
| 2020-07-13 | 23.28 | 22.99 | 23.28 | 23.0 | 12300.0 | 21.7 |
| 2020-07-10 | 23.15 | 22.98 | 22.99 | 23.03 | 16000.0 | 21.73 |
| 2020-07-09 | 23.25 | 22.92 | 23.17 | 22.96 | 28800.0 | 21.66 |
| 2020-07-08 | 23.34 | 22.83 | 23.34 | 23.0 | 15500.0 | 21.7 |
| 2020-07-07 | 23.39 | 23.06 | 23.09 | 23.16 | 16000.0 | 21.85 |
| 2020-07-06 | 23.25 | 22.98 | 22.98 | 23.18 | 17700.0 | 21.87 |
| 2020-07-02 | 23.03 | 22.64 | 23.0 | 22.95 | 16300.0 | 21.65 |
| 2020-07-01 | 23.11 | 22.91 | 22.99 | 22.95 | 6300.0 | 21.66 |
| 2020-06-30 | 22.9 | 22.35 | 22.35 | 22.9 | 18000.0 | 21.61 |
| 2020-06-29 | 22.67 | 22.31 | 22.61 | 22.4 | 7600.0 | 21.14 |
| 2020-06-26 | 22.64 | 22.3 | 22.4 | 22.58 | 22100.0 | 21.3 |
| 2020-06-25 | 22.85 | 22.3 | 22.85 | 22.44 | 9900.0 | 21.17 |
| 2020-06-24 | 22.76 | 22.3 | 22.76 | 22.38 | 8300.0 | 21.12 |
| 2020-06-23 | 22.93 | 22.4 | 22.4 | 22.76 | 11800.0 | 21.47 |
| 2020-06-22 | 22.84 | 22.42 | 22.5 | 22.72 | 17400.0 | 21.44 |
| 2020-06-19 | 23.08 | 22.5 | 22.9 | 22.5 | 30700.0 | 21.23 |
| 2020-06-18 | 23.14 | 22.81 | 22.94 | 22.97 | 11800.0 | 21.67 |
| 2020-06-17 | 23.24 | 22.75 | 22.95 | 23.05 | 7300.0 | 21.74 |
| 2020-06-16 | 23.0 | 22.43 | 22.5 | 22.93 | 9800.0 | 21.64 |
| 2020-06-15 | 22.62 | 21.46 | 22.5 | 22.12 | 25900.0 | 20.87 |
| 2020-06-12 | 23.39 | 22.47 | 23.39 | 22.5 | 13200.0 | 21.23 |
| 2020-06-11 | 23.5 | 22.35 | 22.63 | 22.36 | 25700.0 | 21.1 |
| 2020-06-10 | 23.64 | 23.2 | 23.52 | 23.52 | 13800.0 | 22.19 |
| 2020-06-09 | 23.75 | 23.5 | 23.5 | 23.59 | 14600.0 | 22.26 |
| 2020-06-08 | 24.0 | 23.26 | 24.0 | 23.74 | 51600.0 | 22.4 |
| 2020-06-05 | 23.91 | 23.11 | 23.52 | 23.7 | 23300.0 | 22.36 |
| 2020-06-04 | 23.48 | 23.0 | 23.19 | 23.29 | 8500.0 | 21.97 |
| 2020-06-03 | 23.45 | 22.86 | 22.88 | 23.07 | 29500.0 | 21.77 |
| 2020-06-02 | 23.0 | 22.55 | 22.55 | 22.86 | 8200.0 | 21.57 |
| 2020-06-01 | 22.55 | 22.24 | 22.24 | 22.55 | 7800.0 | 21.28 |
| 2020-05-29 | 22.17 | 22.01 | 22.17 | 22.15 | 5800.0 | 20.9 |
| 2020-05-28 | 22.42 | 22.06 | 22.15 | 22.15 | 9700.0 | 20.9 |
| 2020-05-27 | 22.18 | 21.86 | 22.18 | 22.11 | 7500.0 | 20.86 |
| 2020-05-26 | 22.22 | 21.35 | 21.65 | 22.18 | 33900.0 | 20.93 |
| 2020-05-22 | 21.73 | 21.42 | 21.65 | 21.73 | 6300.0 | 20.5 |
| 2020-05-21 | 21.74 | 21.13 | 21.13 | 21.31 | 5800.0 | 20.11 |
| 2020-05-20 | 21.8 | 21.29 | 21.5 | 21.54 | 7100.0 | 20.32 |
| 2020-05-19 | 21.36 | 20.85 | 21.03 | 21.19 | 6900.0 | 19.99 |
| 2020-05-18 | 21.26 | 20.6 | 21.12 | 21.05 | 17000.0 | 19.86 |
| 2020-05-15 | 21.7 | 20.85 | 21.7 | 21.0 | 5800.0 | 19.81 |
| 2020-05-14 | 21.49 | 20.55 | 20.75 | 21.18 | 18600.0 | 19.98 |
| 2020-05-13 | 21.9 | 20.98 | 21.25 | 21.72 | 12400.0 | 20.49 |
| 2020-05-12 | 21.95 | 21.66 | 21.85 | 21.79 | 12300.0 | 20.56 |
| 2020-05-11 | 22.06 | 21.77 | 22.0 | 21.8 | 9000.0 | 20.57 |
| 2020-05-08 | 22.25 | 21.77 | 22.0 | 21.77 | 7600.0 | 20.54 |
| 2020-05-07 | 22.4 | 21.01 | 22.36 | 22.1 | 20500.0 | 20.85 |
| 2020-05-06 | 22.49 | 22.0 | 22.4 | 22.36 | 14500.0 | 21.1 |
| 2020-05-05 | 22.5 | 22.09 | 22.35 | 22.27 | 14500.0 | 21.02 |
| 2020-05-04 | 22.6 | 22.02 | 22.53 | 22.34 | 4600.0 | 21.08 |
| 2020-05-01 | 22.75 | 22.36 | 22.61 | 22.45 | 9600.0 | 21.18 |
| 2020-04-30 | 22.95 | 22.12 | 22.49 | 22.95 | 19100.0 | 21.65 |
| 2020-04-29 | 22.25 | 21.77 | 22.0 | 22.25 | 18300.0 | 20.99 |
| 2020-04-28 | 22.52 | 21.21 | 21.21 | 21.7 | 14500.0 | 20.47 |
| 2020-04-27 | 21.2 | 20.77 | 20.77 | 21.1 | 13800.0 | 19.91 |
| 2020-04-24 | 20.86 | 20.64 | 20.64 | 20.82 | 7600.0 | 19.64 |
| 2020-04-23 | 20.95 | 20.58 | 20.58 | 20.64 | 9600.0 | 19.47 |
| 2020-04-22 | 20.88 | 20.49 | 20.5 | 20.57 | 13700.0 | 19.41 |
| 2020-04-21 | 20.74 | 20.38 | 20.59 | 20.45 | 6200.0 | 19.3 |
| 2020-04-20 | 21.0 | 20.4 | 20.4 | 20.9 | 21000.0 | 19.72 |
| 2020-04-17 | 21.18 | 20.03 | 20.5 | 20.88 | 20700.0 | 19.7 |
| 2020-04-16 | 21.06 | 20.25 | 21.06 | 20.42 | 19900.0 | 19.27 |
| 2020-04-15 | 20.81 | 20.12 | 20.5 | 20.65 | 20900.0 | 19.48 |
| 2020-04-14 | 21.33 | 20.27 | 20.5 | 20.59 | 22100.0 | 19.43 |
| 2020-04-13 | 20.75 | 20.25 | 20.25 | 20.48 | 30000.0 | 18.88 |
| 2020-04-09 | 21.0 | 20.0 | 20.73 | 20.51 | 44400.0 | 18.91 |
| 2020-04-08 | 20.61 | 18.4 | 18.4 | 19.6 | 32800.0 | 18.07 |
| 2020-04-07 | 18.88 | 18.01 | 18.01 | 18.15 | 50900.0 | 16.73 |
| 2020-04-06 | 17.43 | 16.63 | 16.63 | 17.32 | 45600.0 | 15.97 |
| 2020-04-03 | 17.17 | 16.1 | 16.81 | 16.1 | 17100.0 | 14.84 |
| 2020-04-02 | 17.29 | 16.65 | 17.29 | 17.07 | 18800.0 | 15.74 |
| 2020-04-01 | 18.59 | 16.72 | 18.4 | 16.8 | 24600.0 | 15.49 |
| 2020-03-31 | 19.21 | 18.25 | 18.35 | 18.78 | 21000.0 | 17.31 |
| 2020-03-30 | 18.89 | 18.03 | 18.04 | 18.56 | 11000.0 | 17.11 |
| 2020-03-27 | 18.25 | 17.4 | 18.25 | 18.25 | 23800.0 | 16.83 |
| 2020-03-26 | 18.25 | 16.5 | 16.5 | 18.25 | 49300.0 | 16.83 |
| 2020-03-25 | 16.6 | 14.75 | 15.53 | 16.15 | 37500.0 | 14.89 |
| 2020-03-24 | 15.77 | 14.0 | 14.0 | 15.25 | 37300.0 | 14.06 |
| 2020-03-23 | 17.23 | 13.27 | 16.1 | 13.63 | 45400.0 | 12.57 |
| 2020-03-20 | 16.71 | 14.46 | 14.46 | 15.75 | 64600.0 | 14.52 |
| 2020-03-19 | 14.75 | 10.76 | 10.76 | 13.65 | 108100.0 | 12.58 |
| 2020-03-18 | 17.37 | 9.73 | 17.37 | 10.75 | 114400.0 | 9.91 |
| 2020-03-17 | 18.57 | 17.6 | 18.5 | 18.07 | 29500.0 | 16.66 |
| 2020-03-16 | 18.99 | 17.37 | 18.2 | 18.0 | 30700.0 | 16.59 |
| 2020-03-13 | 21.28 | 18.6 | 19.61 | 19.5 | 45400.0 | 17.98 |
| 2020-03-12 | 22.36 | 17.01 | 22.25 | 18.27 | 114200.0 | 16.84 |
| 2020-03-11 | 24.09 | 23.17 | 23.74 | 23.23 | 40500.0 | 21.42 |
| 2020-03-10 | 24.2 | 23.53 | 24.15 | 24.2 | 34000.0 | 22.31 |
| 2020-03-09 | 24.65 | 22.08 | 24.6 | 23.53 | 37000.0 | 21.69 |
| 2020-03-06 | 24.94 | 24.68 | 24.81 | 24.87 | 44100.0 | 22.93 |
| 2020-03-05 | 25.1 | 24.9 | 24.96 | 24.95 | 17300.0 | 23.0 |
| 2020-03-04 | 25.1 | 24.91 | 24.91 | 25.05 | 24400.0 | 23.09 |
| 2020-03-03 | 25.05 | 24.82 | 24.82 | 24.91 | 40900.0 | 22.96 |
| 2020-03-02 | 24.92 | 24.51 | 24.51 | 24.8 | 39200.0 | 22.86 |
| 2020-02-28 | 24.95 | 24.5 | 24.95 | 24.5 | 64400.0 | 22.59 |
| 2020-02-27 | 25.17 | 24.95 | 25.16 | 24.95 | 33300.0 | 23.0 |
| 2020-02-26 | 25.25 | 25.1 | 25.16 | 25.17 | 21500.0 | 23.2 |
| 2020-02-25 | 25.29 | 25.12 | 25.24 | 25.15 | 42100.0 | 23.19 |
| 2020-02-24 | 25.32 | 25.24 | 25.29 | 25.24 | 24400.0 | 23.27 |
| 2020-02-21 | 25.34 | 25.29 | 25.29 | 25.32 | 9100.0 | 23.35 |
| 2020-02-20 | 25.33 | 25.28 | 25.32 | 25.31 | 9300.0 | 23.33 |
| 2020-02-19 | 25.35 | 25.27 | 25.34 | 25.32 | 23500.0 | 23.34 |
| 2020-02-18 | 25.35 | 25.31 | 25.32 | 25.32 | 11700.0 | 23.34 |