| 名前 | Sterling Bancorp Inc. Common Stock |
| ティッカー | SBT |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.03 | 4.9 | 4.93 | 4.93 | 27700.0 | 4.93 |
| 2021-02-12 | 4.89 | 4.82 | 4.86 | 4.85 | 20800.0 | 4.85 |
| 2021-02-11 | 5.08 | 4.85 | 5.04 | 4.9 | 21900.0 | 4.9 |
| 2021-02-10 | 5.14 | 5.0 | 5.14 | 5.07 | 16300.0 | 5.07 |
| 2021-02-09 | 5.14 | 4.88 | 5.1 | 5.1 | 30100.0 | 5.1 |
| 2021-02-08 | 5.18 | 5.04 | 5.12 | 5.1 | 29500.0 | 5.1 |
| 2021-02-05 | 5.16 | 4.88 | 5.0 | 5.11 | 76500.0 | 5.11 |
| 2021-02-04 | 4.99 | 4.82 | 4.84 | 4.96 | 78600.0 | 4.96 |
| 2021-02-03 | 4.91 | 4.8 | 4.89 | 4.84 | 43700.0 | 4.84 |
| 2021-02-02 | 4.95 | 4.79 | 4.92 | 4.82 | 64400.0 | 4.82 |
| 2021-02-01 | 4.85 | 4.6 | 4.72 | 4.76 | 296300.0 | 4.76 |
| 2021-01-29 | 4.94 | 4.63 | 4.85 | 4.68 | 69400.0 | 4.68 |
| 2021-01-28 | 4.94 | 4.64 | 4.87 | 4.66 | 28900.0 | 4.66 |
| 2021-01-27 | 4.98 | 4.57 | 4.93 | 4.78 | 91900.0 | 4.78 |
| 2021-01-26 | 5.25 | 4.99 | 5.16 | 5.01 | 47000.0 | 5.01 |
| 2021-01-25 | 5.17 | 4.94 | 5.14 | 5.12 | 47500.0 | 5.12 |
| 2021-01-22 | 5.16 | 4.96 | 5.04 | 5.14 | 134700.0 | 5.14 |
| 2021-01-21 | 5.2 | 5.03 | 5.2 | 5.1 | 44300.0 | 5.1 |
| 2021-01-20 | 5.36 | 5.11 | 5.11 | 5.26 | 66700.0 | 5.26 |
| 2021-01-19 | 5.44 | 5.03 | 5.3 | 5.3 | 843700.0 | 5.3 |
| 2021-01-15 | 5.3 | 4.92 | 5.29 | 5.29 | 437000.0 | 5.29 |
| 2021-01-14 | 5.31 | 5.03 | 5.07 | 5.24 | 92900.0 | 5.24 |
| 2021-01-13 | 5.15 | 4.99 | 5.06 | 5.09 | 67500.0 | 5.09 |
| 2021-01-12 | 5.2 | 5.05 | 5.09 | 5.11 | 64300.0 | 5.11 |
| 2021-01-11 | 5.2 | 4.96 | 5.02 | 5.14 | 31800.0 | 5.14 |
| 2021-01-08 | 5.11 | 4.8 | 5.11 | 5.02 | 50500.0 | 5.02 |
| 2021-01-07 | 5.27 | 4.8 | 4.86 | 5.16 | 120900.0 | 5.16 |
| 2021-01-06 | 4.97 | 4.58 | 4.58 | 4.81 | 72400.0 | 4.81 |
| 2021-01-05 | 4.6 | 4.48 | 4.54 | 4.52 | 35600.0 | 4.52 |
| 2021-01-04 | 4.67 | 4.37 | 4.58 | 4.49 | 56100.0 | 4.49 |
| 2020-12-31 | 4.69 | 4.43 | 4.52 | 4.54 | 74500.0 | 4.54 |
| 2020-12-30 | 4.55 | 4.48 | 4.48 | 4.53 | 16300.0 | 4.53 |
| 2020-12-29 | 4.59 | 4.44 | 4.59 | 4.46 | 26700.0 | 4.46 |
| 2020-12-28 | 4.6 | 4.48 | 4.49 | 4.55 | 18700.0 | 4.55 |
| 2020-12-24 | 4.72 | 4.46 | 4.49 | 4.48 | 9000.0 | 4.48 |
| 2020-12-23 | 4.53 | 4.45 | 4.45 | 4.5 | 29600.0 | 4.5 |
| 2020-12-22 | 4.5 | 4.36 | 4.38 | 4.44 | 57600.0 | 4.44 |
| 2020-12-21 | 4.42 | 4.27 | 4.27 | 4.39 | 155700.0 | 4.39 |
| 2020-12-18 | 4.45 | 4.3 | 4.45 | 4.35 | 337700.0 | 4.35 |
| 2020-12-17 | 4.46 | 4.15 | 4.15 | 4.44 | 556800.0 | 4.44 |
| 2020-12-16 | 4.17 | 4.12 | 4.13 | 4.15 | 40800.0 | 4.15 |
| 2020-12-15 | 4.23 | 4.13 | 4.18 | 4.18 | 112700.0 | 4.18 |
| 2020-12-14 | 4.26 | 4.1 | 4.22 | 4.12 | 57200.0 | 4.12 |
| 2020-12-11 | 4.5 | 4.18 | 4.18 | 4.23 | 71700.0 | 4.23 |
| 2020-12-10 | 4.31 | 4.06 | 4.19 | 4.27 | 179300.0 | 4.27 |
| 2020-12-09 | 4.45 | 4.21 | 4.45 | 4.22 | 60100.0 | 4.22 |
| 2020-12-08 | 4.61 | 4.34 | 4.39 | 4.37 | 48200.0 | 4.37 |
| 2020-12-07 | 4.53 | 4.3 | 4.48 | 4.45 | 36800.0 | 4.45 |
| 2020-12-04 | 4.47 | 4.29 | 4.3 | 4.47 | 47100.0 | 4.47 |
| 2020-12-03 | 4.23 | 4.09 | 4.09 | 4.18 | 42700.0 | 4.18 |
| 2020-12-02 | 4.11 | 3.98 | 4.06 | 4.06 | 46800.0 | 4.06 |
| 2020-12-01 | 4.11 | 3.93 | 3.99 | 4.09 | 68700.0 | 4.09 |
| 2020-11-30 | 4.0 | 3.8 | 3.85 | 3.91 | 101600.0 | 3.91 |
| 2020-11-27 | 3.88 | 3.67 | 3.8 | 3.88 | 193100.0 | 3.88 |
| 2020-11-25 | 3.84 | 3.66 | 3.69 | 3.8 | 31300.0 | 3.8 |
| 2020-11-24 | 3.81 | 3.54 | 3.54 | 3.74 | 73600.0 | 3.74 |
| 2020-11-23 | 3.56 | 3.4 | 3.47 | 3.52 | 71600.0 | 3.52 |
| 2020-11-20 | 3.68 | 3.39 | 3.51 | 3.44 | 135000.0 | 3.44 |
| 2020-11-19 | 3.62 | 3.49 | 3.61 | 3.57 | 131300.0 | 3.57 |
| 2020-11-18 | 3.87 | 3.64 | 3.8 | 3.66 | 106700.0 | 3.66 |
| 2020-11-17 | 3.85 | 3.72 | 3.72 | 3.78 | 35500.0 | 3.78 |
| 2020-11-16 | 3.84 | 3.63 | 3.82 | 3.75 | 87700.0 | 3.75 |
| 2020-11-13 | 3.71 | 3.65 | 3.65 | 3.67 | 52600.0 | 3.67 |
| 2020-11-12 | 3.75 | 3.59 | 3.68 | 3.6 | 21200.0 | 3.6 |
| 2020-11-11 | 3.94 | 3.82 | 3.94 | 3.83 | 38900.0 | 3.83 |
| 2020-11-10 | 3.94 | 3.66 | 3.66 | 3.89 | 47300.0 | 3.89 |
| 2020-11-09 | 3.92 | 3.7 | 3.7 | 3.74 | 72600.0 | 3.74 |
| 2020-11-06 | 3.47 | 3.36 | 3.39 | 3.39 | 34600.0 | 3.39 |
| 2020-11-05 | 3.45 | 3.36 | 3.41 | 3.4 | 38500.0 | 3.4 |
| 2020-11-04 | 3.57 | 3.39 | 3.57 | 3.4 | 116800.0 | 3.4 |
| 2020-11-03 | 3.63 | 3.55 | 3.62 | 3.6 | 44600.0 | 3.6 |
| 2020-11-02 | 3.6 | 3.52 | 3.59 | 3.55 | 23600.0 | 3.55 |
| 2020-10-30 | 3.7 | 3.45 | 3.45 | 3.53 | 75100.0 | 3.53 |
| 2020-10-29 | 3.79 | 3.35 | 3.68 | 3.5 | 118800.0 | 3.5 |
| 2020-10-28 | 3.75 | 3.62 | 3.75 | 3.72 | 77600.0 | 3.72 |
| 2020-10-27 | 3.83 | 3.74 | 3.78 | 3.75 | 20900.0 | 3.75 |
| 2020-10-26 | 3.92 | 3.79 | 3.9 | 3.82 | 34400.0 | 3.82 |
| 2020-10-23 | 4.0 | 3.9 | 3.97 | 3.95 | 54500.0 | 3.95 |
| 2020-10-22 | 4.03 | 3.85 | 3.9 | 3.89 | 251800.0 | 3.89 |
| 2020-10-21 | 3.95 | 3.84 | 3.85 | 3.87 | 63700.0 | 3.87 |
| 2020-10-20 | 3.92 | 3.8 | 3.82 | 3.88 | 44100.0 | 3.88 |
| 2020-10-19 | 3.89 | 3.77 | 3.85 | 3.77 | 23200.0 | 3.77 |
| 2020-10-16 | 3.85 | 3.75 | 3.8 | 3.85 | 54400.0 | 3.85 |
| 2020-10-15 | 3.86 | 3.6 | 3.66 | 3.85 | 73900.0 | 3.85 |
| 2020-10-14 | 3.97 | 3.66 | 3.69 | 3.81 | 108400.0 | 3.81 |
| 2020-10-13 | 3.78 | 3.51 | 3.61 | 3.74 | 74000.0 | 3.74 |
| 2020-10-12 | 3.58 | 3.38 | 3.38 | 3.57 | 26400.0 | 3.57 |
| 2020-10-09 | 3.71 | 3.53 | 3.64 | 3.54 | 28700.0 | 3.54 |
| 2020-10-08 | 3.61 | 3.34 | 3.5 | 3.59 | 62100.0 | 3.59 |
| 2020-10-07 | 3.5 | 3.22 | 3.28 | 3.46 | 128500.0 | 3.46 |
| 2020-10-06 | 3.28 | 3.05 | 3.18 | 3.13 | 58600.0 | 3.13 |
| 2020-10-05 | 3.22 | 3.11 | 3.2 | 3.18 | 45200.0 | 3.18 |
| 2020-10-02 | 3.15 | 2.99 | 2.99 | 3.14 | 36600.0 | 3.14 |
| 2020-10-01 | 3.07 | 3.0 | 3.03 | 3.03 | 22000.0 | 3.03 |
| 2020-09-30 | 3.09 | 2.98 | 3.06 | 3.01 | 55600.0 | 3.01 |
| 2020-09-29 | 3.15 | 3.01 | 3.15 | 3.05 | 23100.0 | 3.05 |
| 2020-09-28 | 3.31 | 3.08 | 3.08 | 3.15 | 61400.0 | 3.15 |
| 2020-09-25 | 3.06 | 3.0 | 3.01 | 3.05 | 16300.0 | 3.05 |
| 2020-09-24 | 3.07 | 2.91 | 3.05 | 3.01 | 87400.0 | 3.01 |
| 2020-09-23 | 3.09 | 2.99 | 3.01 | 3.0 | 96700.0 | 3.0 |
| 2020-09-22 | 3.06 | 2.92 | 3.05 | 3.03 | 145100.0 | 3.03 |
| 2020-09-21 | 3.03 | 2.89 | 2.93 | 3.0 | 87500.0 | 3.0 |
| 2020-09-18 | 3.08 | 2.93 | 3.08 | 2.97 | 166900.0 | 2.97 |
| 2020-09-17 | 3.12 | 2.98 | 3.03 | 3.04 | 193100.0 | 3.04 |
| 2020-09-16 | 3.1 | 3.02 | 3.05 | 3.04 | 51100.0 | 3.04 |
| 2020-09-15 | 3.06 | 3.01 | 3.03 | 3.03 | 53500.0 | 3.03 |
| 2020-09-14 | 3.05 | 3.01 | 3.05 | 3.03 | 38900.0 | 3.03 |
| 2020-09-11 | 3.06 | 3.0 | 3.06 | 3.0 | 38700.0 | 3.0 |
| 2020-09-10 | 3.13 | 3.04 | 3.11 | 3.05 | 53300.0 | 3.05 |
| 2020-09-09 | 3.19 | 3.03 | 3.11 | 3.08 | 41600.0 | 3.08 |
| 2020-09-08 | 3.16 | 3.05 | 3.16 | 3.06 | 24300.0 | 3.06 |
| 2020-09-04 | 3.2 | 3.02 | 3.06 | 3.18 | 53700.0 | 3.18 |
| 2020-09-03 | 3.05 | 2.96 | 3.03 | 3.02 | 46900.0 | 3.02 |
| 2020-09-02 | 3.03 | 2.97 | 3.02 | 2.97 | 192800.0 | 2.97 |
| 2020-09-01 | 3.02 | 2.91 | 2.95 | 3.01 | 49100.0 | 3.01 |
| 2020-08-31 | 3.02 | 2.97 | 3.0 | 2.97 | 41200.0 | 2.97 |
| 2020-08-28 | 3.06 | 2.98 | 3.04 | 3.03 | 30000.0 | 3.03 |
| 2020-08-27 | 3.12 | 2.97 | 3.03 | 3.0 | 58000.0 | 3.0 |
| 2020-08-26 | 3.1 | 3.01 | 3.1 | 3.03 | 48300.0 | 3.03 |
| 2020-08-25 | 3.25 | 3.03 | 3.24 | 3.07 | 57700.0 | 3.07 |
| 2020-08-24 | 3.12 | 3.03 | 3.03 | 3.1 | 77300.0 | 3.1 |
| 2020-08-21 | 3.19 | 3.03 | 3.18 | 3.04 | 72000.0 | 3.04 |
| 2020-08-20 | 3.25 | 3.13 | 3.25 | 3.2 | 48900.0 | 3.2 |
| 2020-08-19 | 3.42 | 3.26 | 3.4 | 3.29 | 30300.0 | 3.29 |
| 2020-08-18 | 3.56 | 3.4 | 3.52 | 3.43 | 37100.0 | 3.43 |
| 2020-08-17 | 3.47 | 3.39 | 3.42 | 3.46 | 28400.0 | 3.46 |
| 2020-08-14 | 3.52 | 3.36 | 3.36 | 3.47 | 53000.0 | 3.47 |
| 2020-08-13 | 3.55 | 3.43 | 3.5 | 3.45 | 17500.0 | 3.45 |
| 2020-08-12 | 3.65 | 3.4 | 3.59 | 3.5 | 34700.0 | 3.5 |
| 2020-08-11 | 3.74 | 3.49 | 3.5 | 3.56 | 173800.0 | 3.56 |
| 2020-08-10 | 3.51 | 3.36 | 3.36 | 3.44 | 63200.0 | 3.44 |
| 2020-08-07 | 3.36 | 3.1 | 3.1 | 3.36 | 86200.0 | 3.36 |
| 2020-08-06 | 3.14 | 3.03 | 3.05 | 3.09 | 159200.0 | 3.09 |
| 2020-08-05 | 3.06 | 2.97 | 3.05 | 3.02 | 245900.0 | 3.02 |
| 2020-08-04 | 3.15 | 3.0 | 3.15 | 3.02 | 67300.0 | 3.02 |
| 2020-08-03 | 3.21 | 2.93 | 3.05 | 3.13 | 226000.0 | 3.13 |
| 2020-07-31 | 3.15 | 2.99 | 3.13 | 3.05 | 54100.0 | 3.05 |
| 2020-07-30 | 3.25 | 3.0 | 3.25 | 3.1 | 46200.0 | 3.1 |
| 2020-07-29 | 3.27 | 3.13 | 3.24 | 3.16 | 96100.0 | 3.16 |
| 2020-07-28 | 3.29 | 3.21 | 3.21 | 3.22 | 25600.0 | 3.22 |
| 2020-07-27 | 3.24 | 3.18 | 3.18 | 3.24 | 20300.0 | 3.24 |
| 2020-07-24 | 3.25 | 3.16 | 3.23 | 3.18 | 63800.0 | 3.18 |
| 2020-07-23 | 3.38 | 3.2 | 3.35 | 3.22 | 70500.0 | 3.22 |
| 2020-07-22 | 3.45 | 3.33 | 3.42 | 3.35 | 56200.0 | 3.35 |
| 2020-07-21 | 3.48 | 3.32 | 3.32 | 3.44 | 74200.0 | 3.44 |
| 2020-07-20 | 3.45 | 3.31 | 3.45 | 3.31 | 34200.0 | 3.31 |
| 2020-07-17 | 3.49 | 3.33 | 3.33 | 3.45 | 69100.0 | 3.45 |
| 2020-07-16 | 3.5 | 3.35 | 3.46 | 3.38 | 50900.0 | 3.38 |
| 2020-07-15 | 3.58 | 3.31 | 3.36 | 3.44 | 65800.0 | 3.44 |
| 2020-07-14 | 3.32 | 3.17 | 3.22 | 3.27 | 53700.0 | 3.27 |
| 2020-07-13 | 3.42 | 3.16 | 3.16 | 3.32 | 38000.0 | 3.32 |
| 2020-07-10 | 3.31 | 3.15 | 3.15 | 3.3 | 34200.0 | 3.3 |
| 2020-07-09 | 3.44 | 3.21 | 3.34 | 3.23 | 87500.0 | 3.23 |
| 2020-07-08 | 3.41 | 3.15 | 3.25 | 3.4 | 60100.0 | 3.4 |
| 2020-07-07 | 3.56 | 3.26 | 3.56 | 3.3 | 57800.0 | 3.3 |
| 2020-07-06 | 3.65 | 3.5 | 3.5 | 3.6 | 62300.0 | 3.6 |
| 2020-07-02 | 3.72 | 3.42 | 3.51 | 3.46 | 107600.0 | 3.46 |
| 2020-07-01 | 3.57 | 3.38 | 3.55 | 3.48 | 100800.0 | 3.48 |
| 2020-06-30 | 3.62 | 3.26 | 3.37 | 3.58 | 91100.0 | 3.58 |
| 2020-06-29 | 3.48 | 3.17 | 3.17 | 3.39 | 67100.0 | 3.39 |
| 2020-06-26 | 3.19 | 2.96 | 3.07 | 3.15 | 152700.0 | 3.15 |
| 2020-06-25 | 3.19 | 3.04 | 3.07 | 3.08 | 83000.0 | 3.08 |
| 2020-06-24 | 3.2 | 3.03 | 3.19 | 3.08 | 56400.0 | 3.08 |
| 2020-06-23 | 3.3 | 3.2 | 3.26 | 3.24 | 41800.0 | 3.24 |
| 2020-06-22 | 3.28 | 3.11 | 3.28 | 3.22 | 89300.0 | 3.22 |
| 2020-06-19 | 3.36 | 3.2 | 3.23 | 3.29 | 228500.0 | 3.29 |
| 2020-06-18 | 3.41 | 3.18 | 3.39 | 3.2 | 110900.0 | 3.2 |
| 2020-06-17 | 3.72 | 3.4 | 3.6 | 3.41 | 85800.0 | 3.41 |
| 2020-06-16 | 3.94 | 3.58 | 3.84 | 3.58 | 48400.0 | 3.58 |
| 2020-06-15 | 3.83 | 3.56 | 3.62 | 3.74 | 95500.0 | 3.74 |
| 2020-06-12 | 3.87 | 3.66 | 3.82 | 3.71 | 106100.0 | 3.71 |
| 2020-06-11 | 4.01 | 3.62 | 4.01 | 3.67 | 190700.0 | 3.67 |
| 2020-06-10 | 4.35 | 3.64 | 3.79 | 4.16 | 163900.0 | 4.16 |
| 2020-06-09 | 4.05 | 3.62 | 4.05 | 3.81 | 79500.0 | 3.81 |
| 2020-06-08 | 4.19 | 3.79 | 4.0 | 4.08 | 122900.0 | 4.08 |
| 2020-06-05 | 4.24 | 3.75 | 4.2 | 3.78 | 219500.0 | 3.78 |
| 2020-06-04 | 3.79 | 2.87 | 2.89 | 3.74 | 431300.0 | 3.74 |
| 2020-06-03 | 3.0 | 2.74 | 2.75 | 2.89 | 220200.0 | 2.89 |
| 2020-06-02 | 2.88 | 2.68 | 2.76 | 2.68 | 87900.0 | 2.68 |
| 2020-06-01 | 2.95 | 2.69 | 2.83 | 2.76 | 94000.0 | 2.76 |
| 2020-05-29 | 3.04 | 2.81 | 3.04 | 2.85 | 251200.0 | 2.85 |
| 2020-05-28 | 3.26 | 2.84 | 3.0 | 3.07 | 59500.0 | 3.07 |
| 2020-05-27 | 3.18 | 2.7 | 2.76 | 2.97 | 220100.0 | 2.97 |
| 2020-05-26 | 2.95 | 2.61 | 2.87 | 2.65 | 318900.0 | 2.65 |
| 2020-05-22 | 2.8 | 2.68 | 2.77 | 2.76 | 206700.0 | 2.76 |
| 2020-05-21 | 2.86 | 2.75 | 2.8 | 2.76 | 49700.0 | 2.76 |
| 2020-05-20 | 2.88 | 2.81 | 2.82 | 2.83 | 20300.0 | 2.83 |
| 2020-05-19 | 2.94 | 2.8 | 2.83 | 2.81 | 60400.0 | 2.81 |
| 2020-05-18 | 3.06 | 2.8 | 2.9 | 2.92 | 134900.0 | 2.92 |
| 2020-05-15 | 3.06 | 2.8 | 3.06 | 2.83 | 46600.0 | 2.83 |
| 2020-05-14 | 3.04 | 2.75 | 2.96 | 3.02 | 54000.0 | 3.02 |
| 2020-05-13 | 3.19 | 2.95 | 3.19 | 3.07 | 49800.0 | 3.07 |
| 2020-05-12 | 3.51 | 3.07 | 3.43 | 3.15 | 59900.0 | 3.15 |
| 2020-05-11 | 3.55 | 3.38 | 3.54 | 3.5 | 32300.0 | 3.5 |
| 2020-05-08 | 3.6 | 3.33 | 3.33 | 3.56 | 57900.0 | 3.56 |
| 2020-05-07 | 3.27 | 3.11 | 3.12 | 3.25 | 28900.0 | 3.25 |
| 2020-05-06 | 3.28 | 3.03 | 3.28 | 3.12 | 28400.0 | 3.12 |
| 2020-05-05 | 3.66 | 3.15 | 3.66 | 3.27 | 42300.0 | 3.27 |
| 2020-05-04 | 3.52 | 3.18 | 3.32 | 3.49 | 37900.0 | 3.49 |
| 2020-05-01 | 3.43 | 3.12 | 3.42 | 3.35 | 42400.0 | 3.35 |
| 2020-04-30 | 4.09 | 3.58 | 4.09 | 3.61 | 33700.0 | 3.61 |
| 2020-04-29 | 4.14 | 3.15 | 3.3 | 4.08 | 76400.0 | 4.08 |
| 2020-04-28 | 3.28 | 3.04 | 3.28 | 3.17 | 36400.0 | 3.17 |
| 2020-04-27 | 3.35 | 2.75 | 2.75 | 3.14 | 48100.0 | 3.14 |
| 2020-04-24 | 2.91 | 2.75 | 2.91 | 2.76 | 113600.0 | 2.76 |
| 2020-04-23 | 2.93 | 2.66 | 2.87 | 2.76 | 102400.0 | 2.76 |
| 2020-04-22 | 2.97 | 2.78 | 2.95 | 2.78 | 34700.0 | 2.78 |
| 2020-04-21 | 3.22 | 2.8 | 3.1 | 2.9 | 43200.0 | 2.9 |
| 2020-04-20 | 3.33 | 3.1 | 3.19 | 3.11 | 30800.0 | 3.11 |
| 2020-04-17 | 3.44 | 3.07 | 3.19 | 3.14 | 52500.0 | 3.14 |
| 2020-04-16 | 3.36 | 3.1 | 3.35 | 3.16 | 30900.0 | 3.16 |
| 2020-04-15 | 3.51 | 3.28 | 3.48 | 3.36 | 26400.0 | 3.36 |
| 2020-04-14 | 3.82 | 3.6 | 3.82 | 3.68 | 51600.0 | 3.68 |
| 2020-04-13 | 4.26 | 3.72 | 3.94 | 3.78 | 27300.0 | 3.78 |
| 2020-04-09 | 4.05 | 3.75 | 4.0 | 3.94 | 34000.0 | 3.94 |
| 2020-04-08 | 3.99 | 3.55 | 3.55 | 3.9 | 30200.0 | 3.9 |
| 2020-04-07 | 3.92 | 3.33 | 3.58 | 3.43 | 39200.0 | 3.43 |
| 2020-04-06 | 3.67 | 3.43 | 3.43 | 3.61 | 50800.0 | 3.61 |
| 2020-04-03 | 3.42 | 3.26 | 3.37 | 3.3 | 18300.0 | 3.3 |
| 2020-04-02 | 3.94 | 3.44 | 3.81 | 3.5 | 36400.0 | 3.5 |
| 2020-04-01 | 4.09 | 3.83 | 4.06 | 3.85 | 45700.0 | 3.85 |
| 2020-03-31 | 4.3 | 3.68 | 3.68 | 4.3 | 51200.0 | 4.3 |
| 2020-03-30 | 3.83 | 3.43 | 3.83 | 3.82 | 38800.0 | 3.82 |
| 2020-03-27 | 4.11 | 3.86 | 4.11 | 3.9 | 31900.0 | 3.9 |
| 2020-03-26 | 4.72 | 3.99 | 4.68 | 4.24 | 54600.0 | 4.24 |
| 2020-03-25 | 4.99 | 4.16 | 4.16 | 4.65 | 46100.0 | 4.65 |
| 2020-03-24 | 4.25 | 3.21 | 3.21 | 4.25 | 63400.0 | 4.25 |
| 2020-03-23 | 3.23 | 2.75 | 3.2 | 3.19 | 49500.0 | 3.19 |
| 2020-03-20 | 3.23 | 3.02 | 3.05 | 3.2 | 140800.0 | 3.2 |
| 2020-03-19 | 4.26 | 2.53 | 2.86 | 3.08 | 124800.0 | 3.08 |
| 2020-03-18 | 4.66 | 2.55 | 4.41 | 2.94 | 181600.0 | 2.94 |
| 2020-03-17 | 4.54 | 3.12 | 3.99 | 4.54 | 77500.0 | 4.54 |
| 2020-03-16 | 4.26 | 3.87 | 4.01 | 3.94 | 152000.0 | 3.94 |
| 2020-03-13 | 4.49 | 3.96 | 4.35 | 4.32 | 88800.0 | 4.32 |
| 2020-03-12 | 4.44 | 4.0 | 4.09 | 4.21 | 173100.0 | 4.21 |
| 2020-03-11 | 4.73 | 4.29 | 4.73 | 4.34 | 76100.0 | 4.34 |
| 2020-03-10 | 5.21 | 4.67 | 5.02 | 4.85 | 42500.0 | 4.85 |
| 2020-03-09 | 6.15 | 4.84 | 6.15 | 4.88 | 206500.0 | 4.88 |
| 2020-03-06 | 6.83 | 6.58 | 6.67 | 6.67 | 57300.0 | 6.67 |
| 2020-03-05 | 7.09 | 6.71 | 7.02 | 6.81 | 87000.0 | 6.81 |
| 2020-03-04 | 7.12 | 7.0 | 7.11 | 7.11 | 46500.0 | 7.11 |
| 2020-03-03 | 7.2 | 7.01 | 7.05 | 7.1 | 144600.0 | 7.1 |
| 2020-03-02 | 7.1 | 6.98 | 7.0 | 7.1 | 88700.0 | 7.1 |
| 2020-02-28 | 7.14 | 6.98 | 7.06 | 7.0 | 126900.0 | 7.0 |
| 2020-02-27 | 7.23 | 7.01 | 7.1 | 7.1 | 51500.0 | 7.1 |
| 2020-02-26 | 7.23 | 7.11 | 7.15 | 7.18 | 28400.0 | 7.18 |
| 2020-02-25 | 7.23 | 7.04 | 7.18 | 7.09 | 58900.0 | 7.09 |
| 2020-02-24 | 7.23 | 7.01 | 7.1 | 7.18 | 110700.0 | 7.18 |
| 2020-02-21 | 7.28 | 7.12 | 7.28 | 7.15 | 44600.0 | 7.15 |
| 2020-02-20 | 7.28 | 7.11 | 7.13 | 7.26 | 23500.0 | 7.26 |
| 2020-02-19 | 7.29 | 7.13 | 7.25 | 7.15 | 41400.0 | 7.14 |
| 2020-02-18 | 7.36 | 7.21 | 7.31 | 7.23 | 32500.0 | 7.22 |