| 名前 | Sotherly Hotels Inc. 8.0% Series B Cumulative Redeemable Perpetual Preferred Stock |
| ティッカー | SOHOB |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 16.9 | 15.14 | 15.52 | 15.8 | 17200.0 | 15.8 |
| 2021-02-12 | 15.84 | 15.04 | 15.09 | 15.52 | 4900.0 | 15.52 |
| 2021-02-11 | 15.54 | 15.0 | 15.41 | 15.54 | 3900.0 | 15.54 |
| 2021-02-10 | 15.56 | 15.05 | 15.05 | 15.32 | 1300.0 | 15.32 |
| 2021-02-09 | 15.3 | 14.51 | 14.55 | 15.3 | 3000.0 | 15.3 |
| 2021-02-08 | 15.48 | 14.98 | 15.48 | 15.36 | 5400.0 | 15.36 |
| 2021-02-05 | 15.69 | 14.75 | 14.75 | 15.37 | 8600.0 | 15.37 |
| 2021-02-04 | 15.46 | 14.48 | 14.48 | 15.45 | 9400.0 | 15.45 |
| 2021-02-03 | 15.02 | 14.45 | 14.45 | 14.76 | 10800.0 | 14.76 |
| 2021-02-02 | 14.87 | 14.44 | 14.44 | 14.57 | 4200.0 | 14.57 |
| 2021-02-01 | 14.85 | 13.77 | 14.85 | 14.55 | 3900.0 | 14.55 |
| 2021-01-29 | 14.0 | 13.51 | 13.81 | 14.0 | 1200.0 | 14.0 |
| 2021-01-28 | 14.05 | 13.82 | 13.93 | 13.82 | 6800.0 | 13.82 |
| 2021-01-27 | 13.98 | 13.26 | 13.26 | 13.98 | 16000.0 | 13.98 |
| 2021-01-26 | 13.85 | 13.41 | 13.41 | 13.85 | 15500.0 | 13.85 |
| 2021-01-25 | 13.91 | 13.34 | 13.91 | 13.38 | 2300.0 | 13.38 |
| 2021-01-22 | 13.94 | 13.6 | 13.62 | 13.86 | 2800.0 | 13.86 |
| 2021-01-21 | 13.51 | 13.15 | 13.17 | 13.51 | 1200.0 | 13.51 |
| 2021-01-20 | 13.95 | 13.4 | 13.45 | 13.46 | 9300.0 | 13.46 |
| 2021-01-19 | 13.56 | 13.25 | 13.42 | 13.39 | 2400.0 | 13.39 |
| 2021-01-15 | 13.95 | 13.03 | 13.79 | 13.36 | 17000.0 | 13.36 |
| 2021-01-14 | 13.15 | 12.09 | 12.09 | 13.07 | 25400.0 | 13.07 |
| 2021-01-13 | 12.02 | 11.7 | 11.85 | 11.95 | 6900.0 | 11.95 |
| 2021-01-12 | 12.4 | 11.8 | 12.1 | 11.83 | 9400.0 | 11.83 |
| 2021-01-11 | 12.27 | 11.45 | 12.27 | 11.9 | 5600.0 | 11.9 |
| 2021-01-08 | 13.09 | 12.17 | 13.09 | 12.17 | 7300.0 | 12.17 |
| 2021-01-07 | 12.18 | 11.41 | 11.41 | 12.18 | 4600.0 | 12.18 |
| 2021-01-06 | 12.18 | 10.78 | 11.38 | 11.2 | 18600.0 | 11.2 |
| 2021-01-05 | 11.37 | 10.86 | 10.89 | 11.19 | 13200.0 | 11.19 |
| 2021-01-04 | 11.48 | 10.51 | 11.48 | 11.0 | 7700.0 | 11.0 |
| 2020-12-31 | 11.8 | 11.45 | 11.74 | 11.61 | 3700.0 | 11.61 |
| 2020-12-30 | 11.94 | 11.75 | 11.77 | 11.75 | 4100.0 | 11.75 |
| 2020-12-29 | 11.98 | 11.23 | 11.95 | 11.98 | 3300.0 | 11.98 |
| 2020-12-28 | 12.05 | 11.75 | 11.85 | 12.01 | 7800.0 | 12.01 |
| 2020-12-24 | 12.0 | 11.55 | 11.87 | 11.86 | 1700.0 | 11.86 |
| 2020-12-23 | 12.27 | 11.65 | 12.2 | 11.98 | 11700.0 | 11.98 |
| 2020-12-22 | 12.48 | 11.63 | 12.46 | 12.17 | 5700.0 | 12.17 |
| 2020-12-21 | 13.33 | 11.82 | 12.68 | 12.24 | 9000.0 | 12.24 |
| 2020-12-18 | 13.79 | 12.51 | 13.79 | 13.0 | 11100.0 | 13.0 |
| 2020-12-17 | 13.75 | 13.15 | 13.15 | 13.32 | 6800.0 | 13.32 |
| 2020-12-16 | 13.53 | 12.04 | 13.53 | 13.34 | 20900.0 | 13.34 |
| 2020-12-15 | 13.73 | 13.31 | 13.55 | 13.46 | 8700.0 | 13.46 |
| 2020-12-14 | 14.1 | 13.3 | 14.0 | 13.55 | 16800.0 | 13.55 |
| 2020-12-11 | 13.86 | 13.03 | 13.86 | 13.35 | 3300.0 | 13.35 |
| 2020-12-10 | 13.92 | 13.23 | 13.82 | 13.73 | 9600.0 | 13.73 |
| 2020-12-09 | 13.97 | 12.8 | 12.9 | 13.26 | 18600.0 | 13.26 |
| 2020-12-08 | 13.24 | 12.63 | 12.63 | 12.85 | 17700.0 | 12.85 |
| 2020-12-07 | 13.82 | 12.6 | 12.9 | 12.61 | 17800.0 | 12.61 |
| 2020-12-04 | 12.95 | 11.87 | 12.38 | 12.8 | 4700.0 | 12.8 |
| 2020-12-03 | 12.66 | 11.83 | 11.87 | 11.83 | 7400.0 | 11.83 |
| 2020-12-02 | 11.75 | 11.16 | 11.2 | 11.7 | 10300.0 | 11.7 |
| 2020-12-01 | 11.35 | 11.09 | 11.09 | 11.2 | 5500.0 | 11.2 |
| 2020-11-30 | 11.6 | 10.65 | 11.6 | 11.25 | 8100.0 | 11.25 |
| 2020-11-27 | 11.97 | 10.63 | 11.57 | 11.6 | 7000.0 | 11.6 |
| 2020-11-25 | 12.4 | 11.5 | 11.5 | 11.58 | 13200.0 | 11.58 |
| 2020-11-24 | 12.33 | 10.5 | 10.5 | 11.31 | 23500.0 | 11.31 |
| 2020-11-23 | 10.08 | 9.1 | 9.1 | 9.96 | 13900.0 | 9.96 |
| 2020-11-20 | 9.21 | 8.43 | 8.73 | 9.1 | 3800.0 | 9.1 |
| 2020-11-19 | 8.76 | 8.68 | 8.76 | 8.68 | 1300.0 | 8.68 |
| 2020-11-18 | 9.47 | 8.38 | 8.38 | 8.76 | 15800.0 | 8.76 |
| 2020-11-17 | 8.62 | 8.28 | 8.28 | 8.41 | 2800.0 | 8.41 |
| 2020-11-16 | 8.44 | 7.97 | 8.09 | 8.4 | 46200.0 | 8.4 |
| 2020-11-13 | 8.05 | 7.71 | 8.05 | 7.95 | 7300.0 | 7.95 |
| 2020-11-12 | 8.45 | 7.76 | 8.45 | 8.0 | 29400.0 | 8.0 |
| 2020-11-11 | 9.1 | 8.36 | 8.36 | 9.0 | 17100.0 | 9.0 |
| 2020-11-10 | 9.0 | 8.32 | 8.8 | 8.61 | 17600.0 | 8.61 |
| 2020-11-09 | 8.98 | 7.15 | 7.15 | 8.88 | 31500.0 | 8.88 |
| 2020-11-06 | 6.05 | 5.9 | 5.91 | 6.05 | 6700.0 | 6.05 |
| 2020-11-05 | 6.1 | 5.9 | 6.05 | 6.06 | 2200.0 | 6.06 |
| 2020-11-04 | 6.01 | 6.0 | 6.01 | 6.0 | 2200.0 | 6.0 |
| 2020-11-03 | 6.12 | 5.86 | 6.03 | 6.0 | 3200.0 | 6.0 |
| 2020-11-02 | 6.13 | 5.58 | 5.68 | 5.98 | 7600.0 | 5.98 |
| 2020-10-30 | 6.0 | 5.85 | 5.9 | 6.0 | 3900.0 | 6.0 |
| 2020-10-29 | 6.0 | 5.6 | 5.7 | 5.96 | 5100.0 | 5.96 |
| 2020-10-28 | 5.9 | 5.84 | 5.88 | 5.9 | 4000.0 | 5.9 |
| 2020-10-27 | 6.03 | 5.85 | 5.89 | 6.01 | 6400.0 | 6.01 |
| 2020-10-26 | 6.05 | 5.82 | 5.82 | 6.03 | 2800.0 | 6.03 |
| 2020-10-23 | 6.15 | 6.0 | 6.15 | 6.0 | 1900.0 | 6.0 |
| 2020-10-22 | 6.25 | 5.78 | 5.78 | 6.25 | 1100.0 | 6.25 |
| 2020-10-21 | 5.97 | 5.8 | 5.8 | 5.97 | 3900.0 | 5.97 |
| 2020-10-20 | 6.0 | 5.43 | 5.49 | 5.8 | 15100.0 | 5.8 |
| 2020-10-19 | 5.54 | 5.35 | 5.35 | 5.54 | 5500.0 | 5.54 |
| 2020-10-16 | 5.5 | 5.2 | 5.29 | 5.5 | 2000.0 | 5.5 |
| 2020-10-15 | 5.31 | 5.08 | 5.17 | 5.24 | 5800.0 | 5.24 |
| 2020-10-14 | 5.3 | 5.0 | 5.22 | 5.3 | 8400.0 | 5.3 |
| 2020-10-13 | 5.47 | 4.78 | 5.1 | 5.36 | 3900.0 | 5.36 |
| 2020-10-12 | 5.39 | 5.18 | 5.19 | 5.33 | 2100.0 | 5.33 |
| 2020-10-09 | 5.71 | 5.26 | 5.35 | 5.45 | 3400.0 | 5.45 |
| 2020-10-08 | 5.57 | 5.2 | 5.57 | 5.21 | 3800.0 | 5.21 |
| 2020-10-07 | 5.83 | 5.18 | 5.83 | 5.29 | 1600.0 | 5.29 |
| 2020-10-06 | 5.45 | 5.1 | 5.45 | 5.1 | 2400.0 | 5.1 |
| 2020-10-05 | 5.7 | 5.16 | 5.7 | 5.53 | 700.0 | 5.53 |
| 2020-10-02 | 5.61 | 5.35 | 5.35 | 5.4 | 1900.0 | 5.4 |
| 2020-10-01 | 5.5 | 5.14 | 5.16 | 5.49 | 4300.0 | 5.49 |
| 2020-09-30 | 5.65 | 5.22 | 5.49 | 5.36 | 13300.0 | 5.36 |
| 2020-09-29 | 5.55 | 5.1 | 5.36 | 5.28 | 5000.0 | 5.28 |
| 2020-09-28 | 5.59 | 5.2 | 5.2 | 5.51 | 9200.0 | 5.51 |
| 2020-09-25 | 5.19 | 4.76 | 5.18 | 5.09 | 3000.0 | 5.09 |
| 2020-09-24 | 5.34 | 4.8 | 5.05 | 4.93 | 15000.0 | 4.93 |
| 2020-09-23 | 5.45 | 4.6 | 5.4 | 4.96 | 47700.0 | 4.96 |
| 2020-09-22 | 5.89 | 5.32 | 5.82 | 5.71 | 6300.0 | 5.71 |
| 2020-09-21 | 5.99 | 5.3 | 5.85 | 5.91 | 9600.0 | 5.91 |
| 2020-09-18 | 6.46 | 6.01 | 6.46 | 6.05 | 5700.0 | 6.05 |
| 2020-09-17 | 6.61 | 5.97 | 5.97 | 6.34 | 16200.0 | 6.34 |
| 2020-09-16 | 6.0 | 5.81 | 5.83 | 6.0 | 4300.0 | 6.0 |
| 2020-09-15 | 6.2 | 5.69 | 5.8 | 5.98 | 19900.0 | 5.98 |
| 2020-09-14 | 6.03 | 5.47 | 5.96 | 5.93 | 10200.0 | 5.93 |
| 2020-09-11 | 6.08 | 5.49 | 5.97 | 5.94 | 4700.0 | 5.94 |
| 2020-09-10 | 6.08 | 5.94 | 6.05 | 6.06 | 2100.0 | 6.06 |
| 2020-09-09 | 6.3 | 5.6 | 6.24 | 5.94 | 23200.0 | 5.94 |
| 2020-09-08 | 6.5 | 6.03 | 6.5 | 6.05 | 9200.0 | 6.05 |
| 2020-09-04 | 6.76 | 6.43 | 6.76 | 6.49 | 2400.0 | 6.49 |
| 2020-09-03 | 6.85 | 6.5 | 6.7 | 6.67 | 8800.0 | 6.67 |
| 2020-09-02 | 6.75 | 6.46 | 6.7 | 6.65 | 5500.0 | 6.65 |
| 2020-09-01 | 6.83 | 6.69 | 6.78 | 6.77 | 10200.0 | 6.77 |
| 2020-08-31 | 7.16 | 6.75 | 7.1 | 6.76 | 8600.0 | 6.76 |
| 2020-08-28 | 7.09 | 6.8 | 6.91 | 7.09 | 4900.0 | 7.09 |
| 2020-08-27 | 7.0 | 6.9 | 7.0 | 6.95 | 1100.0 | 6.95 |
| 2020-08-26 | 7.37 | 6.9 | 7.37 | 6.98 | 2700.0 | 6.98 |
| 2020-08-25 | 7.7 | 6.95 | 7.21 | 7.27 | 4700.0 | 7.27 |
| 2020-08-24 | 7.52 | 6.59 | 6.75 | 7.5 | 11500.0 | 7.5 |
| 2020-08-21 | 7.14 | 6.45 | 6.91 | 6.7 | 4300.0 | 6.7 |
| 2020-08-20 | 6.9 | 6.74 | 6.9 | 6.9 | 4500.0 | 6.9 |
| 2020-08-19 | 7.16 | 6.63 | 7.12 | 7.07 | 10900.0 | 7.07 |
| 2020-08-18 | 7.86 | 7.05 | 7.86 | 7.14 | 4500.0 | 7.14 |
| 2020-08-17 | 7.71 | 7.05 | 7.65 | 7.48 | 4200.0 | 7.48 |
| 2020-08-14 | 7.79 | 7.06 | 7.41 | 7.41 | 3200.0 | 7.41 |
| 2020-08-13 | 7.97 | 7.05 | 7.77 | 7.24 | 15400.0 | 7.24 |
| 2020-08-12 | 8.45 | 7.75 | 7.83 | 7.75 | 6000.0 | 7.75 |
| 2020-08-11 | 8.7 | 7.0 | 7.0 | 7.53 | 19400.0 | 7.53 |
| 2020-08-10 | 7.0 | 6.45 | 6.45 | 6.74 | 9700.0 | 6.74 |
| 2020-08-07 | 6.65 | 6.28 | 6.55 | 6.31 | 6900.0 | 6.31 |
| 2020-08-06 | 6.38 | 6.18 | 6.38 | 6.23 | 1900.0 | 6.23 |
| 2020-08-05 | 6.38 | 6.05 | 6.34 | 6.28 | 4200.0 | 6.28 |
| 2020-08-04 | 6.15 | 5.81 | 6.01 | 6.15 | 2500.0 | 6.15 |
| 2020-08-03 | 6.05 | 5.77 | 5.94 | 5.84 | 8500.0 | 5.84 |
| 2020-07-31 | 6.44 | 6.0 | 6.26 | 6.14 | 5900.0 | 6.14 |
| 2020-07-30 | 6.74 | 6.25 | 6.55 | 6.63 | 1800.0 | 6.63 |
| 2020-07-29 | 6.93 | 6.29 | 6.4 | 6.87 | 4000.0 | 6.87 |
| 2020-07-28 | 6.84 | 6.6 | 6.6 | 6.78 | 2200.0 | 6.78 |
| 2020-07-27 | 7.15 | 6.66 | 7.14 | 6.66 | 6500.0 | 6.66 |
| 2020-07-24 | 7.4 | 7.05 | 7.2 | 7.18 | 5700.0 | 7.18 |
| 2020-07-23 | 7.42 | 7.13 | 7.35 | 7.13 | 2700.0 | 7.13 |
| 2020-07-22 | 7.78 | 7.78 | 7.78 | 7.78 | 300.0 | 7.78 |
| 2020-07-21 | 7.81 | 7.12 | 7.39 | 7.66 | 7300.0 | 7.66 |
| 2020-07-20 | 7.61 | 7.15 | 7.56 | 7.18 | 9300.0 | 7.18 |
| 2020-07-17 | 8.27 | 7.38 | 8.27 | 7.5 | 10000.0 | 7.5 |
| 2020-07-16 | 8.0 | 7.7 | 7.91 | 7.9 | 2500.0 | 7.9 |
| 2020-07-15 | 8.42 | 7.65 | 7.65 | 7.96 | 13400.0 | 7.96 |
| 2020-07-14 | 8.0 | 7.13 | 7.91 | 7.58 | 24300.0 | 7.58 |
| 2020-07-13 | 8.39 | 7.76 | 8.15 | 8.0 | 16100.0 | 8.0 |
| 2020-07-10 | 8.45 | 7.97 | 7.97 | 8.43 | 3500.0 | 8.43 |
| 2020-07-09 | 8.78 | 7.69 | 8.5 | 7.95 | 21400.0 | 7.95 |
| 2020-07-08 | 8.92 | 8.49 | 8.66 | 8.5 | 3000.0 | 8.5 |
| 2020-07-07 | 8.85 | 8.22 | 8.85 | 8.66 | 10700.0 | 8.66 |
| 2020-07-06 | 9.2 | 8.85 | 9.18 | 9.09 | 8300.0 | 9.09 |
| 2020-07-02 | 9.4 | 8.94 | 9.09 | 8.94 | 2900.0 | 8.94 |
| 2020-07-01 | 9.57 | 9.01 | 9.57 | 9.02 | 3100.0 | 9.02 |
| 2020-06-30 | 9.5 | 8.88 | 9.44 | 8.88 | 2900.0 | 8.88 |
| 2020-06-29 | 8.94 | 8.16 | 8.16 | 8.6 | 3300.0 | 8.6 |
| 2020-06-26 | 8.59 | 8.15 | 8.55 | 8.15 | 10300.0 | 8.15 |
| 2020-06-25 | 8.85 | 8.0 | 8.53 | 8.56 | 10500.0 | 8.56 |
| 2020-06-24 | 9.16 | 8.45 | 9.11 | 8.64 | 6500.0 | 8.64 |
| 2020-06-23 | 9.75 | 9.25 | 9.75 | 9.6 | 6900.0 | 9.6 |
| 2020-06-22 | 10.55 | 9.58 | 10.26 | 10.01 | 6700.0 | 10.01 |
| 2020-06-19 | 11.28 | 10.01 | 11.11 | 10.7 | 6400.0 | 10.7 |
| 2020-06-18 | 11.24 | 10.76 | 11.24 | 11.1 | 8700.0 | 11.1 |
| 2020-06-17 | 12.05 | 11.16 | 12.05 | 11.56 | 6400.0 | 11.56 |
| 2020-06-16 | 13.49 | 11.75 | 12.18 | 12.05 | 11000.0 | 12.05 |
| 2020-06-15 | 11.92 | 10.28 | 11.29 | 11.5 | 8700.0 | 11.5 |
| 2020-06-12 | 12.65 | 10.86 | 10.86 | 11.45 | 18000.0 | 11.45 |
| 2020-06-11 | 12.0 | 9.48 | 9.79 | 10.25 | 28500.0 | 10.25 |
| 2020-06-10 | 13.59 | 10.59 | 13.59 | 12.75 | 26300.0 | 12.75 |
| 2020-06-09 | 16.16 | 13.5 | 15.19 | 13.56 | 28100.0 | 13.56 |
| 2020-06-08 | 15.63 | 13.07 | 13.07 | 15.63 | 29900.0 | 15.63 |
| 2020-06-05 | 13.63 | 11.5 | 11.5 | 12.68 | 30300.0 | 12.68 |
| 2020-06-04 | 11.19 | 10.2 | 10.2 | 10.98 | 37700.0 | 10.98 |
| 2020-06-03 | 10.1 | 8.52 | 8.66 | 10.08 | 21600.0 | 10.08 |
| 2020-06-02 | 8.7 | 7.98 | 7.98 | 8.52 | 17300.0 | 8.52 |
| 2020-06-01 | 8.29 | 7.75 | 8.2 | 8.09 | 20200.0 | 8.09 |
| 2020-05-29 | 8.49 | 7.09 | 8.49 | 8.1 | 21000.0 | 8.1 |
| 2020-05-28 | 9.97 | 7.5 | 7.5 | 8.4 | 163100.0 | 8.4 |
| 2020-05-27 | 7.46 | 5.99 | 5.99 | 7.38 | 117900.0 | 7.38 |
| 2020-05-26 | 6.57 | 5.37 | 5.37 | 5.95 | 42600.0 | 5.95 |
| 2020-05-22 | 5.49 | 5.15 | 5.4 | 5.22 | 19800.0 | 5.22 |
| 2020-05-21 | 5.55 | 5.13 | 5.13 | 5.27 | 44800.0 | 5.27 |
| 2020-05-20 | 5.84 | 5.13 | 5.75 | 5.2 | 47300.0 | 5.2 |
| 2020-05-19 | 5.98 | 5.37 | 5.81 | 5.37 | 26900.0 | 5.37 |
| 2020-05-18 | 6.17 | 5.46 | 6.17 | 5.83 | 12800.0 | 5.83 |
| 2020-05-15 | 5.8 | 5.24 | 5.68 | 5.65 | 34100.0 | 5.65 |
| 2020-05-14 | 5.81 | 4.97 | 4.97 | 5.24 | 7400.0 | 5.24 |
| 2020-05-13 | 6.07 | 5.12 | 6.01 | 5.48 | 12800.0 | 5.48 |
| 2020-05-12 | 7.44 | 6.08 | 7.44 | 6.19 | 16300.0 | 6.19 |
| 2020-05-11 | 7.03 | 6.41 | 6.87 | 6.76 | 2900.0 | 6.76 |
| 2020-05-08 | 7.22 | 6.26 | 7.04 | 6.81 | 34800.0 | 6.81 |
| 2020-05-07 | 7.1 | 7.02 | 7.1 | 7.02 | 1600.0 | 7.02 |
| 2020-05-06 | 7.4 | 7.0 | 7.0 | 7.1 | 4700.0 | 7.1 |
| 2020-05-05 | 7.98 | 6.91 | 7.28 | 7.0 | 15200.0 | 7.0 |
| 2020-05-04 | 7.35 | 5.6 | 5.6 | 6.9 | 42700.0 | 6.9 |
| 2020-05-01 | 6.56 | 6.11 | 6.31 | 6.4 | 6000.0 | 6.4 |
| 2020-04-30 | 6.85 | 5.94 | 5.94 | 6.85 | 27000.0 | 6.85 |
| 2020-04-29 | 6.59 | 6.0 | 6.0 | 6.5 | 60100.0 | 6.5 |
| 2020-04-28 | 5.95 | 5.7 | 5.95 | 5.8 | 24700.0 | 5.8 |
| 2020-04-27 | 5.9 | 5.6 | 5.8 | 5.7 | 12000.0 | 5.7 |
| 2020-04-24 | 6.28 | 5.75 | 6.28 | 5.85 | 6900.0 | 5.85 |
| 2020-04-23 | 6.21 | 5.62 | 6.0 | 5.86 | 21200.0 | 5.86 |
| 2020-04-22 | 6.23 | 6.0 | 6.15 | 6.11 | 8400.0 | 6.11 |
| 2020-04-21 | 6.95 | 6.01 | 6.82 | 6.17 | 7900.0 | 6.17 |
| 2020-04-20 | 6.99 | 6.5 | 6.99 | 6.76 | 9100.0 | 6.76 |
| 2020-04-17 | 7.87 | 6.82 | 7.15 | 7.03 | 11200.0 | 7.03 |
| 2020-04-16 | 8.0 | 7.0 | 8.0 | 7.01 | 12700.0 | 7.01 |
| 2020-04-15 | 8.49 | 7.3 | 8.0 | 7.89 | 13100.0 | 7.89 |
| 2020-04-14 | 9.04 | 8.0 | 8.5 | 8.25 | 8000.0 | 8.25 |
| 2020-04-13 | 9.53 | 8.25 | 9.4 | 8.5 | 8900.0 | 8.5 |
| 2020-04-09 | 10.15 | 6.9 | 7.0 | 8.98 | 24600.0 | 8.98 |
| 2020-04-08 | 7.66 | 6.17 | 6.61 | 6.9 | 12600.0 | 6.9 |
| 2020-04-07 | 7.14 | 5.94 | 6.84 | 6.4 | 12700.0 | 6.4 |
| 2020-04-06 | 6.0 | 5.51 | 5.97 | 6.0 | 10300.0 | 6.0 |
| 2020-04-03 | 5.6 | 4.52 | 5.03 | 5.28 | 7300.0 | 5.28 |
| 2020-04-02 | 6.58 | 4.68 | 6.3 | 5.92 | 6900.0 | 5.92 |
| 2020-04-01 | 6.31 | 5.36 | 6.01 | 5.6 | 6600.0 | 5.6 |
| 2020-03-31 | 6.84 | 6.21 | 6.65 | 6.49 | 6600.0 | 6.49 |
| 2020-03-30 | 7.11 | 6.17 | 6.8 | 6.5 | 9700.0 | 6.5 |
| 2020-03-27 | 7.77 | 7.0 | 7.63 | 7.73 | 9700.0 | 7.23 |
| 2020-03-26 | 8.24 | 6.6 | 6.6 | 7.61 | 31600.0 | 7.11 |
| 2020-03-25 | 6.99 | 5.5 | 5.5 | 6.6 | 29800.0 | 6.17 |
| 2020-03-24 | 5.5 | 4.4 | 4.4 | 5.15 | 11900.0 | 4.82 |
| 2020-03-23 | 5.75 | 3.65 | 5.5 | 4.31 | 18200.0 | 4.03 |
| 2020-03-20 | 7.17 | 5.5 | 6.0 | 5.68 | 19100.0 | 5.31 |
| 2020-03-19 | 5.85 | 3.06 | 3.97 | 5.4 | 41900.0 | 5.05 |
| 2020-03-18 | 6.0 | 2.5 | 5.95 | 2.6 | 38100.0 | 2.43 |
| 2020-03-17 | 7.02 | 6.16 | 6.61 | 6.16 | 22200.0 | 5.76 |
| 2020-03-16 | 8.03 | 6.5 | 8.03 | 6.7 | 41800.0 | 6.27 |
| 2020-03-13 | 8.88 | 7.48 | 7.6 | 8.06 | 21100.0 | 7.54 |
| 2020-03-12 | 12.75 | 7.01 | 12.75 | 7.85 | 30300.0 | 7.34 |
| 2020-03-11 | 19.5 | 12.64 | 19.5 | 12.82 | 30200.0 | 11.99 |
| 2020-03-10 | 22.3 | 17.76 | 22.3 | 18.95 | 9900.0 | 17.72 |
| 2020-03-09 | 22.5 | 19.0 | 22.5 | 21.47 | 8300.0 | 20.08 |
| 2020-03-06 | 23.56 | 22.92 | 23.52 | 23.06 | 9800.0 | 21.57 |
| 2020-03-05 | 24.02 | 23.7 | 23.9 | 23.76 | 7300.0 | 22.22 |
| 2020-03-04 | 23.92 | 23.3 | 23.8 | 23.9 | 11900.0 | 22.35 |
| 2020-03-03 | 24.5 | 23.6 | 24.25 | 23.91 | 8600.0 | 22.37 |
| 2020-03-02 | 24.25 | 23.5 | 23.8 | 23.99 | 7500.0 | 22.43 |
| 2020-02-28 | 24.9 | 23.3 | 23.62 | 24.0 | 10200.0 | 22.45 |
| 2020-02-27 | 25.09 | 24.46 | 25.06 | 24.8 | 6200.0 | 23.2 |
| 2020-02-26 | 25.43 | 25.06 | 25.43 | 25.18 | 3800.0 | 23.55 |
| 2020-02-25 | 25.88 | 25.04 | 25.88 | 25.06 | 3900.0 | 23.44 |
| 2020-02-24 | 26.0 | 25.45 | 26.0 | 25.48 | 10900.0 | 23.83 |
| 2020-02-21 | 26.11 | 26.05 | 26.05 | 26.11 | 1200.0 | 24.42 |
| 2020-02-20 | 26.19 | 26.1 | 26.1 | 26.19 | 800.0 | 24.5 |
| 2020-02-19 | 26.24 | 25.87 | 25.87 | 25.97 | 1400.0 | 24.29 |
| 2020-02-18 | 26.16 | 25.82 | 25.82 | 26.16 | 1200.0 | 24.46 |