| 名前 | SITE Centers Corp. Common Stock |
| ティッカー | SITC |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 12.52 | 12.1 | 12.42 | 12.24 | 1418192.0 | 12.24 |
| 2021-02-12 | 12.37 | 12.06 | 12.16 | 12.32 | 3203966.0 | 12.32 |
| 2021-02-11 | 12.52 | 11.99 | 12.16 | 12.21 | 2638438.0 | 12.21 |
| 2021-02-10 | 12.35 | 11.93 | 12.0 | 12.07 | 884374.0 | 12.07 |
| 2021-02-09 | 12.0 | 11.69 | 11.89 | 11.99 | 668023.0 | 11.99 |
| 2021-02-08 | 11.92 | 11.49 | 11.64 | 11.83 | 573563.0 | 11.83 |
| 2021-02-05 | 11.64 | 11.45 | 11.62 | 11.59 | 527399.0 | 11.59 |
| 2021-02-04 | 11.57 | 11.22 | 11.32 | 11.48 | 762977.0 | 11.48 |
| 2021-02-03 | 11.31 | 10.96 | 11.14 | 11.31 | 641651.0 | 11.31 |
| 2021-02-02 | 11.34 | 11.01 | 11.26 | 11.24 | 980560.0 | 11.24 |
| 2021-02-01 | 11.18 | 10.76 | 11.15 | 11.16 | 1212772.0 | 11.16 |
| 2021-01-29 | 11.53 | 10.86 | 11.48 | 11.09 | 2226443.0 | 11.09 |
| 2021-01-28 | 12.03 | 11.53 | 11.9 | 11.6 | 2096613.0 | 11.6 |
| 2021-01-27 | 12.08 | 11.6 | 11.6 | 11.73 | 1529540.0 | 11.73 |
| 2021-01-26 | 11.92 | 11.62 | 11.68 | 11.89 | 1246537.0 | 11.89 |
| 2021-01-25 | 11.95 | 11.16 | 11.16 | 11.53 | 1041597.0 | 11.53 |
| 2021-01-22 | 11.37 | 10.77 | 10.88 | 11.37 | 1010034.0 | 11.37 |
| 2021-01-21 | 11.39 | 10.89 | 11.38 | 11.08 | 1149767.0 | 11.08 |
| 2021-01-20 | 11.76 | 11.37 | 11.38 | 11.48 | 959339.0 | 11.48 |
| 2021-01-19 | 11.56 | 11.2 | 11.54 | 11.4 | 1130602.0 | 11.4 |
| 2021-01-15 | 11.53 | 10.89 | 10.99 | 11.44 | 1728450.0 | 11.44 |
| 2021-01-14 | 11.3 | 10.75 | 10.92 | 11.19 | 1432178.0 | 11.19 |
| 2021-01-13 | 10.66 | 10.4 | 10.42 | 10.65 | 1728468.0 | 10.65 |
| 2021-01-12 | 10.47 | 10.05 | 10.14 | 10.45 | 978303.0 | 10.45 |
| 2021-01-11 | 10.38 | 10.05 | 10.24 | 10.14 | 1125347.0 | 10.14 |
| 2021-01-08 | 10.36 | 10.08 | 10.2 | 10.29 | 1737117.0 | 10.29 |
| 2021-01-07 | 10.37 | 10.1 | 10.37 | 10.22 | 959232.0 | 10.22 |
| 2021-01-06 | 10.52 | 9.97 | 9.97 | 10.39 | 2512265.0 | 10.39 |
| 2021-01-05 | 9.91 | 9.69 | 9.7 | 9.79 | 1141103.0 | 9.79 |
| 2021-01-04 | 10.26 | 9.59 | 10.2 | 9.72 | 1807246.0 | 9.72 |
| 2020-12-31 | 10.16 | 9.93 | 10.05 | 10.12 | 1018751.0 | 10.12 |
| 2020-12-30 | 10.36 | 10.02 | 10.02 | 10.12 | 1038025.0 | 10.12 |
| 2020-12-29 | 10.39 | 9.98 | 10.33 | 10.01 | 831338.0 | 10.01 |
| 2020-12-28 | 10.41 | 10.19 | 10.3 | 10.27 | 1153377.0 | 10.27 |
| 2020-12-24 | 10.29 | 10.04 | 10.25 | 10.23 | 369199.0 | 10.23 |
| 2020-12-23 | 10.42 | 10.14 | 10.23 | 10.19 | 1679688.0 | 10.19 |
| 2020-12-22 | 10.22 | 9.91 | 10.2 | 10.14 | 1175992.0 | 10.14 |
| 2020-12-21 | 10.24 | 9.73 | 9.92 | 10.16 | 1746411.0 | 10.16 |
| 2020-12-18 | 10.44 | 10.04 | 10.4 | 10.18 | 2962707.0 | 10.18 |
| 2020-12-17 | 10.58 | 10.29 | 10.51 | 10.47 | 1553578.0 | 10.47 |
| 2020-12-16 | 10.7 | 10.34 | 10.68 | 10.44 | 1640115.0 | 10.44 |
| 2020-12-15 | 10.61 | 10.11 | 10.2 | 10.6 | 1527249.0 | 10.6 |
| 2020-12-14 | 10.57 | 10.09 | 10.52 | 10.1 | 2935204.0 | 10.1 |
| 2020-12-11 | 10.33 | 10.07 | 10.15 | 10.29 | 1181896.0 | 10.29 |
| 2020-12-10 | 10.59 | 10.29 | 10.5 | 10.32 | 3111378.0 | 10.32 |
| 2020-12-09 | 10.56 | 10.15 | 10.24 | 10.44 | 4484834.0 | 10.44 |
| 2020-12-08 | 10.36 | 10.04 | 10.04 | 10.15 | 1575650.0 | 10.15 |
| 2020-12-07 | 10.6 | 10.18 | 10.5 | 10.18 | 1631446.0 | 10.18 |
| 2020-12-04 | 10.62 | 10.44 | 10.57 | 10.6 | 2427966.0 | 10.6 |
| 2020-12-03 | 10.62 | 10.32 | 10.45 | 10.37 | 1949173.0 | 10.37 |
| 2020-12-02 | 10.45 | 10.09 | 10.29 | 10.38 | 1596926.0 | 10.38 |
| 2020-12-01 | 10.53 | 10.1 | 10.28 | 10.39 | 1951926.0 | 10.39 |
| 2020-11-30 | 10.77 | 10.09 | 10.72 | 10.09 | 1827311.0 | 10.09 |
| 2020-11-27 | 10.97 | 10.57 | 10.91 | 10.69 | 786212.0 | 10.69 |
| 2020-11-25 | 11.05 | 10.73 | 10.98 | 10.9 | 3031181.0 | 10.9 |
| 2020-11-24 | 11.51 | 11.09 | 11.14 | 11.14 | 2836152.0 | 11.14 |
| 2020-11-23 | 11.0 | 10.5 | 10.55 | 10.79 | 2686692.0 | 10.79 |
| 2020-11-20 | 10.61 | 10.01 | 10.18 | 10.37 | 3180053.0 | 10.37 |
| 2020-11-19 | 10.26 | 9.55 | 9.7 | 10.26 | 2169883.0 | 10.26 |
| 2020-11-18 | 10.2 | 9.58 | 9.71 | 9.8 | 2873483.0 | 9.8 |
| 2020-11-17 | 9.76 | 9.32 | 9.53 | 9.66 | 1887627.0 | 9.66 |
| 2020-11-16 | 9.93 | 9.52 | 9.76 | 9.76 | 2069489.0 | 9.76 |
| 2020-11-13 | 9.27 | 8.71 | 8.71 | 9.2 | 2485341.0 | 9.2 |
| 2020-11-12 | 8.88 | 8.57 | 8.76 | 8.69 | 2437909.0 | 8.69 |
| 2020-11-11 | 9.15 | 8.71 | 9.15 | 8.87 | 1894884.0 | 8.87 |
| 2020-11-10 | 9.39 | 8.92 | 9.08 | 9.17 | 2818702.0 | 9.17 |
| 2020-11-09 | 9.26 | 7.54 | 7.54 | 9.07 | 3288569.0 | 9.07 |
| 2020-11-06 | 7.4 | 6.86 | 7.21 | 6.88 | 1005476.0 | 6.88 |
| 2020-11-05 | 7.44 | 7.15 | 7.27 | 7.19 | 934623.0 | 7.19 |
| 2020-11-04 | 7.36 | 7.03 | 7.31 | 7.19 | 662746.0 | 7.19 |
| 2020-11-03 | 7.39 | 6.99 | 7.04 | 7.35 | 1185738.0 | 7.35 |
| 2020-11-02 | 6.96 | 6.75 | 6.9 | 6.91 | 1052652.0 | 6.91 |
| 2020-10-30 | 7.01 | 6.72 | 6.84 | 6.81 | 1173254.0 | 6.81 |
| 2020-10-29 | 6.99 | 6.64 | 6.76 | 6.91 | 1261730.0 | 6.91 |
| 2020-10-28 | 7.05 | 6.78 | 6.86 | 6.83 | 1744452.0 | 6.83 |
| 2020-10-27 | 7.63 | 7.07 | 7.45 | 7.08 | 2054880.0 | 7.08 |
| 2020-10-26 | 7.66 | 7.34 | 7.66 | 7.49 | 1757732.0 | 7.49 |
| 2020-10-23 | 7.76 | 7.51 | 7.6 | 7.68 | 940670.0 | 7.68 |
| 2020-10-22 | 7.5 | 7.18 | 7.22 | 7.49 | 695468.0 | 7.49 |
| 2020-10-21 | 7.27 | 7.09 | 7.21 | 7.22 | 742974.0 | 7.22 |
| 2020-10-20 | 7.37 | 7.19 | 7.28 | 7.23 | 727263.0 | 7.23 |
| 2020-10-19 | 7.41 | 7.15 | 7.32 | 7.19 | 1393444.0 | 7.19 |
| 2020-10-16 | 7.51 | 7.2 | 7.43 | 7.3 | 772863.0 | 7.3 |
| 2020-10-15 | 7.5 | 7.24 | 7.24 | 7.45 | 934625.0 | 7.45 |
| 2020-10-14 | 7.53 | 7.32 | 7.45 | 7.34 | 623431.0 | 7.34 |
| 2020-10-13 | 7.7 | 7.36 | 7.63 | 7.44 | 791113.0 | 7.44 |
| 2020-10-12 | 7.78 | 7.53 | 7.71 | 7.75 | 818408.0 | 7.75 |
| 2020-10-09 | 7.9 | 7.63 | 7.86 | 7.7 | 965138.0 | 7.7 |
| 2020-10-08 | 7.84 | 7.63 | 7.72 | 7.83 | 1112056.0 | 7.83 |
| 2020-10-07 | 7.75 | 7.56 | 7.64 | 7.62 | 1356114.0 | 7.62 |
| 2020-10-06 | 7.91 | 7.55 | 7.78 | 7.56 | 2190484.0 | 7.56 |
| 2020-10-05 | 7.74 | 7.47 | 7.67 | 7.69 | 1136055.0 | 7.69 |
| 2020-10-02 | 7.64 | 7.13 | 7.17 | 7.62 | 1046636.0 | 7.62 |
| 2020-10-01 | 7.45 | 7.17 | 7.2 | 7.39 | 834162.0 | 7.39 |
| 2020-09-30 | 7.49 | 7.1 | 7.23 | 7.2 | 1192722.0 | 7.2 |
| 2020-09-29 | 7.26 | 7.0 | 7.25 | 7.18 | 1069807.0 | 7.18 |
| 2020-09-28 | 7.37 | 7.04 | 7.05 | 7.26 | 1538931.0 | 7.26 |
| 2020-09-25 | 6.97 | 6.71 | 6.71 | 6.86 | 1355165.0 | 6.86 |
| 2020-09-24 | 6.97 | 6.59 | 6.69 | 6.8 | 1149977.0 | 6.8 |
| 2020-09-23 | 7.33 | 6.69 | 7.16 | 6.7 | 1610455.0 | 6.7 |
| 2020-09-22 | 7.44 | 7.16 | 7.22 | 7.16 | 1029315.0 | 7.16 |
| 2020-09-21 | 7.59 | 7.15 | 7.52 | 7.2 | 1341057.0 | 7.2 |
| 2020-09-18 | 8.16 | 7.72 | 8.16 | 7.73 | 3384838.0 | 7.73 |
| 2020-09-17 | 8.34 | 8.08 | 8.17 | 8.1 | 1688683.0 | 8.1 |
| 2020-09-16 | 8.48 | 8.22 | 8.35 | 8.3 | 1435720.0 | 8.3 |
| 2020-09-15 | 8.55 | 8.06 | 8.09 | 8.34 | 1130607.0 | 8.34 |
| 2020-09-14 | 8.05 | 7.62 | 7.66 | 8.02 | 1027403.0 | 8.02 |
| 2020-09-11 | 7.75 | 7.48 | 7.75 | 7.54 | 650969.0 | 7.54 |
| 2020-09-10 | 7.99 | 7.75 | 7.92 | 7.76 | 1000496.0 | 7.76 |
| 2020-09-09 | 8.21 | 7.83 | 8.15 | 7.88 | 1733891.0 | 7.88 |
| 2020-09-08 | 8.28 | 8.01 | 8.23 | 8.06 | 1107025.0 | 8.06 |
| 2020-09-04 | 8.36 | 8.02 | 8.15 | 8.3 | 2227677.0 | 8.3 |
| 2020-09-03 | 8.27 | 7.89 | 7.99 | 8.0 | 3306934.0 | 8.0 |
| 2020-09-02 | 7.97 | 7.53 | 7.64 | 7.95 | 2136660.0 | 7.95 |
| 2020-09-01 | 7.78 | 7.3 | 7.39 | 7.68 | 938872.0 | 7.68 |
| 2020-08-31 | 7.78 | 7.48 | 7.72 | 7.51 | 1069681.0 | 7.51 |
| 2020-08-28 | 7.85 | 7.61 | 7.85 | 7.79 | 1173798.0 | 7.79 |
| 2020-08-27 | 7.93 | 7.6 | 7.63 | 7.73 | 1502281.0 | 7.73 |
| 2020-08-26 | 7.84 | 7.51 | 7.78 | 7.57 | 899221.0 | 7.57 |
| 2020-08-25 | 7.99 | 7.57 | 7.85 | 7.77 | 1136230.0 | 7.77 |
| 2020-08-24 | 7.8 | 7.31 | 7.41 | 7.8 | 1479540.0 | 7.8 |
| 2020-08-21 | 7.56 | 7.26 | 7.41 | 7.39 | 771320.0 | 7.39 |
| 2020-08-20 | 7.62 | 7.31 | 7.31 | 7.49 | 1287677.0 | 7.49 |
| 2020-08-19 | 7.68 | 7.39 | 7.58 | 7.39 | 1168456.0 | 7.39 |
| 2020-08-18 | 8.08 | 7.5 | 8.0 | 7.59 | 1815792.0 | 7.59 |
| 2020-08-17 | 8.09 | 7.85 | 8.05 | 8.04 | 1080681.0 | 8.04 |
| 2020-08-14 | 8.24 | 7.86 | 7.86 | 8.06 | 817985.0 | 8.06 |
| 2020-08-13 | 8.28 | 7.9 | 8.07 | 7.94 | 808126.0 | 7.94 |
| 2020-08-12 | 8.47 | 8.12 | 8.45 | 8.19 | 949522.0 | 8.19 |
| 2020-08-11 | 8.84 | 8.27 | 8.38 | 8.32 | 2464418.0 | 8.32 |
| 2020-08-10 | 8.4 | 7.87 | 7.87 | 8.25 | 2305571.0 | 8.25 |
| 2020-08-07 | 7.87 | 7.44 | 7.52 | 7.8 | 1772933.0 | 7.8 |
| 2020-08-06 | 7.72 | 7.39 | 7.51 | 7.59 | 1451645.0 | 7.59 |
| 2020-08-05 | 7.82 | 7.34 | 7.69 | 7.52 | 1524016.0 | 7.52 |
| 2020-08-04 | 7.64 | 7.21 | 7.21 | 7.54 | 2033550.0 | 7.54 |
| 2020-08-03 | 7.35 | 7.07 | 7.3 | 7.23 | 1528497.0 | 7.23 |
| 2020-07-31 | 7.5 | 7.13 | 7.46 | 7.33 | 1441185.0 | 7.33 |
| 2020-07-30 | 7.51 | 7.14 | 7.35 | 7.47 | 1946480.0 | 7.47 |
| 2020-07-29 | 7.6 | 7.2 | 7.35 | 7.57 | 2464439.0 | 7.57 |
| 2020-07-28 | 7.45 | 6.7 | 6.79 | 7.3 | 3705574.0 | 7.3 |
| 2020-07-27 | 7.11 | 6.75 | 6.86 | 7.03 | 2402693.0 | 7.03 |
| 2020-07-24 | 7.14 | 6.92 | 7.05 | 6.92 | 991556.0 | 6.92 |
| 2020-07-23 | 7.25 | 6.97 | 7.14 | 7.09 | 1281648.0 | 7.09 |
| 2020-07-22 | 7.32 | 6.94 | 7.07 | 7.22 | 1531593.0 | 7.22 |
| 2020-07-21 | 7.27 | 7.04 | 7.16 | 7.18 | 2108091.0 | 7.18 |
| 2020-07-20 | 7.22 | 7.0 | 7.11 | 7.05 | 1840559.0 | 7.05 |
| 2020-07-17 | 7.45 | 6.97 | 7.45 | 7.21 | 1725305.0 | 7.21 |
| 2020-07-16 | 7.51 | 7.26 | 7.43 | 7.44 | 2170176.0 | 7.44 |
| 2020-07-15 | 7.61 | 7.27 | 7.4 | 7.51 | 4580699.0 | 7.51 |
| 2020-07-14 | 7.36 | 7.05 | 7.36 | 7.16 | 1567771.0 | 7.16 |
| 2020-07-13 | 7.6 | 7.25 | 7.6 | 7.36 | 2592216.0 | 7.36 |
| 2020-07-10 | 7.53 | 7.24 | 7.27 | 7.52 | 1716183.0 | 7.52 |
| 2020-07-09 | 7.54 | 7.12 | 7.47 | 7.28 | 3530741.0 | 7.28 |
| 2020-07-08 | 7.64 | 7.24 | 7.48 | 7.53 | 3964941.0 | 7.53 |
| 2020-07-07 | 7.68 | 7.32 | 7.56 | 7.52 | 2560519.0 | 7.52 |
| 2020-07-06 | 8.24 | 7.64 | 8.17 | 7.74 | 2057657.0 | 7.74 |
| 2020-07-02 | 8.44 | 7.92 | 8.38 | 7.95 | 2703421.0 | 7.95 |
| 2020-07-01 | 8.39 | 7.93 | 8.12 | 8.08 | 3277129.0 | 8.08 |
| 2020-06-30 | 8.25 | 7.79 | 7.98 | 8.1 | 36583364.0 | 8.1 |
| 2020-06-29 | 8.1 | 7.46 | 7.57 | 8.05 | 7840577.0 | 8.05 |
| 2020-06-26 | 8.27 | 7.32 | 8.17 | 7.43 | 26805466.0 | 7.43 |
| 2020-06-25 | 7.61 | 7.11 | 7.22 | 7.45 | 2266325.0 | 7.45 |
| 2020-06-24 | 7.55 | 7.0 | 7.44 | 7.29 | 1966604.0 | 7.29 |
| 2020-06-23 | 7.94 | 7.5 | 7.74 | 7.55 | 2677320.0 | 7.55 |
| 2020-06-22 | 7.74 | 7.39 | 7.61 | 7.57 | 2062627.0 | 7.57 |
| 2020-06-19 | 7.98 | 7.51 | 7.88 | 7.56 | 3355865.0 | 7.56 |
| 2020-06-18 | 8.1 | 7.6 | 7.65 | 7.91 | 2089247.0 | 7.91 |
| 2020-06-17 | 8.24 | 7.81 | 8.11 | 7.82 | 2367230.0 | 7.82 |
| 2020-06-16 | 8.71 | 7.95 | 8.6 | 8.13 | 2836434.0 | 8.13 |
| 2020-06-15 | 8.21 | 7.39 | 7.44 | 8.03 | 2734634.0 | 8.03 |
| 2020-06-12 | 8.11 | 7.69 | 7.88 | 8.04 | 2258363.0 | 8.04 |
| 2020-06-11 | 7.92 | 7.25 | 7.65 | 7.34 | 2128474.0 | 7.34 |
| 2020-06-10 | 9.01 | 8.03 | 9.01 | 8.5 | 4229665.0 | 8.5 |
| 2020-06-09 | 9.2 | 8.59 | 9.03 | 9.17 | 4591541.0 | 9.17 |
| 2020-06-08 | 9.78 | 9.09 | 9.15 | 9.47 | 2778913.0 | 9.47 |
| 2020-06-05 | 9.26 | 8.68 | 8.68 | 8.83 | 4392113.0 | 8.83 |
| 2020-06-04 | 8.07 | 7.41 | 7.63 | 8.04 | 1411579.0 | 8.04 |
| 2020-06-03 | 8.03 | 7.23 | 7.24 | 7.74 | 3057384.0 | 7.74 |
| 2020-06-02 | 7.01 | 6.24 | 6.24 | 6.96 | 3464749.0 | 6.96 |
| 2020-06-01 | 6.25 | 5.64 | 5.69 | 6.11 | 1614441.0 | 6.11 |
| 2020-05-29 | 5.91 | 5.64 | 5.88 | 5.67 | 3421861.0 | 5.67 |
| 2020-05-28 | 6.32 | 5.9 | 6.32 | 5.96 | 1907370.0 | 5.96 |
| 2020-05-27 | 6.55 | 5.97 | 6.47 | 6.24 | 2045319.0 | 6.24 |
| 2020-05-26 | 6.27 | 5.93 | 5.99 | 6.12 | 3389455.0 | 6.12 |
| 2020-05-22 | 5.82 | 5.51 | 5.76 | 5.64 | 1277020.0 | 5.64 |
| 2020-05-21 | 5.93 | 5.3 | 5.33 | 5.78 | 4595317.0 | 5.78 |
| 2020-05-20 | 5.63 | 5.24 | 5.52 | 5.37 | 2085657.0 | 5.37 |
| 2020-05-19 | 5.59 | 5.2 | 5.41 | 5.48 | 2269323.0 | 5.48 |
| 2020-05-18 | 5.7 | 4.89 | 4.89 | 5.45 | 3262422.0 | 5.45 |
| 2020-05-15 | 4.77 | 4.49 | 4.67 | 4.65 | 1714886.0 | 4.65 |
| 2020-05-14 | 4.95 | 4.28 | 4.4 | 4.82 | 2199010.0 | 4.82 |
| 2020-05-13 | 4.8 | 4.21 | 4.75 | 4.51 | 3068944.0 | 4.51 |
| 2020-05-12 | 5.24 | 4.84 | 5.18 | 4.86 | 1975263.0 | 4.86 |
| 2020-05-11 | 5.56 | 5.13 | 5.56 | 5.18 | 1296672.0 | 5.18 |
| 2020-05-08 | 5.85 | 5.41 | 5.45 | 5.66 | 2352275.0 | 5.66 |
| 2020-05-07 | 5.61 | 5.19 | 5.2 | 5.34 | 1612900.0 | 5.34 |
| 2020-05-06 | 5.8 | 5.13 | 5.79 | 5.2 | 1450754.0 | 5.2 |
| 2020-05-05 | 5.89 | 5.46 | 5.46 | 5.57 | 1557545.0 | 5.57 |
| 2020-05-04 | 5.62 | 5.14 | 5.41 | 5.4 | 4328263.0 | 5.4 |
| 2020-05-01 | 5.98 | 5.57 | 5.84 | 5.72 | 1396607.0 | 5.72 |
| 2020-04-30 | 6.2 | 5.7 | 5.91 | 6.06 | 4852967.0 | 6.06 |
| 2020-04-29 | 6.04 | 5.59 | 5.65 | 6.01 | 4398649.0 | 6.01 |
| 2020-04-28 | 5.76 | 5.28 | 5.28 | 5.48 | 2891144.0 | 5.48 |
| 2020-04-27 | 5.15 | 4.6 | 4.7 | 5.05 | 3764521.0 | 5.05 |
| 2020-04-24 | 5.01 | 4.65 | 4.9 | 4.84 | 1286933.0 | 4.84 |
| 2020-04-23 | 5.27 | 4.77 | 4.8 | 4.9 | 2350794.0 | 4.9 |
| 2020-04-22 | 5.03 | 4.62 | 4.94 | 4.77 | 2275783.0 | 4.77 |
| 2020-04-21 | 5.01 | 4.79 | 4.85 | 4.88 | 1749299.0 | 4.88 |
| 2020-04-20 | 5.55 | 4.93 | 5.55 | 5.06 | 3060933.0 | 5.06 |
| 2020-04-17 | 6.07 | 5.68 | 5.71 | 5.76 | 1720993.0 | 5.76 |
| 2020-04-16 | 6.32 | 5.33 | 6.15 | 5.41 | 3006316.0 | 5.41 |
| 2020-04-15 | 6.22 | 5.71 | 6.15 | 6.14 | 2061524.0 | 6.14 |
| 2020-04-14 | 6.67 | 6.13 | 6.47 | 6.41 | 1351828.0 | 6.41 |
| 2020-04-13 | 6.59 | 5.94 | 6.51 | 6.3 | 1509771.0 | 6.3 |
| 2020-04-09 | 7.05 | 6.19 | 6.4 | 6.42 | 3576452.0 | 6.42 |
| 2020-04-08 | 6.12 | 5.42 | 5.96 | 6.12 | 2475413.0 | 6.12 |
| 2020-04-07 | 5.98 | 5.16 | 5.28 | 5.69 | 2768741.0 | 5.69 |
| 2020-04-06 | 5.13 | 4.51 | 4.59 | 5.0 | 4080015.0 | 5.0 |
| 2020-04-03 | 4.44 | 4.07 | 4.23 | 4.29 | 3628235.0 | 4.29 |
| 2020-04-02 | 4.87 | 4.05 | 4.51 | 4.29 | 2110494.0 | 4.29 |
| 2020-04-01 | 5.06 | 4.43 | 4.91 | 4.69 | 2100284.0 | 4.69 |
| 2020-03-31 | 5.53 | 5.06 | 5.14 | 5.21 | 3374642.0 | 5.21 |
| 2020-03-30 | 5.65 | 4.65 | 5.63 | 5.18 | 2789880.0 | 5.18 |
| 2020-03-27 | 5.89 | 5.41 | 5.85 | 5.57 | 1860350.0 | 5.57 |
| 2020-03-26 | 6.38 | 5.53 | 5.78 | 6.13 | 2034692.0 | 6.13 |
| 2020-03-25 | 6.22 | 5.01 | 5.49 | 5.7 | 2986724.0 | 5.7 |
| 2020-03-24 | 5.84 | 4.96 | 5.6 | 5.4 | 3449966.0 | 5.4 |
| 2020-03-23 | 5.66 | 4.93 | 5.66 | 5.28 | 1365398.0 | 5.28 |
| 2020-03-20 | 6.29 | 5.33 | 5.37 | 5.67 | 3470536.0 | 5.67 |
| 2020-03-19 | 5.16 | 3.6 | 4.92 | 4.94 | 4156848.0 | 4.94 |
| 2020-03-18 | 5.77 | 4.64 | 5.71 | 4.72 | 3402939.0 | 4.72 |
| 2020-03-17 | 6.68 | 5.84 | 6.29 | 6.05 | 4060864.0 | 6.05 |
| 2020-03-16 | 7.55 | 6.15 | 7.19 | 6.21 | 2659988.0 | 6.21 |
| 2020-03-13 | 8.28 | 7.4 | 7.75 | 8.11 | 5158847.0 | 8.11 |
| 2020-03-12 | 8.74 | 7.01 | 8.59 | 7.03 | 3171346.0 | 7.03 |
| 2020-03-11 | 10.09 | 9.21 | 10.09 | 9.27 | 4109759.0 | 9.27 |
| 2020-03-10 | 10.38 | 9.78 | 10.2 | 10.38 | 1070766.0 | 10.38 |
| 2020-03-09 | 10.67 | 9.8 | 10.59 | 9.99 | 1251650.0 | 9.99 |
| 2020-03-06 | 11.48 | 11.03 | 11.47 | 11.45 | 1756048.0 | 11.45 |
| 2020-03-05 | 11.78 | 11.47 | 11.67 | 11.67 | 1228812.0 | 11.67 |
| 2020-03-04 | 11.94 | 11.57 | 11.75 | 11.94 | 2016325.0 | 11.94 |
| 2020-03-03 | 12.06 | 11.44 | 11.85 | 11.61 | 2314851.0 | 11.61 |
| 2020-03-02 | 11.89 | 11.27 | 11.56 | 11.85 | 1877284.0 | 11.85 |
| 2020-02-28 | 11.63 | 11.0 | 11.3 | 11.51 | 4304343.0 | 11.51 |
| 2020-02-27 | 12.18 | 11.58 | 12.03 | 11.59 | 1539425.0 | 11.59 |
| 2020-02-26 | 12.62 | 12.24 | 12.58 | 12.25 | 917101.0 | 12.25 |
| 2020-02-25 | 13.1 | 12.55 | 13.03 | 12.55 | 1128742.0 | 12.55 |
| 2020-02-24 | 13.13 | 12.92 | 12.97 | 13.03 | 985309.0 | 13.03 |
| 2020-02-21 | 13.19 | 12.94 | 13.02 | 13.19 | 966856.0 | 13.19 |
| 2020-02-20 | 13.04 | 12.65 | 12.65 | 13.04 | 1156095.0 | 13.04 |
| 2020-02-19 | 13.05 | 12.63 | 13.05 | 12.76 | 1228980.0 | 12.76 |
| 2020-02-18 | 13.12 | 12.91 | 13.04 | 13.05 | 1308893.0 | 13.05 |