| 名前 | The Bancorp Inc Common Stock |
| ティッカー | TBBK |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 20.64 | 19.82 | 19.85 | 20.51 | 414500.0 | 20.51 |
| 2021-02-12 | 19.99 | 19.5 | 19.76 | 19.61 | 223500.0 | 19.61 |
| 2021-02-11 | 20.37 | 19.49 | 19.76 | 19.9 | 488900.0 | 19.9 |
| 2021-02-10 | 19.57 | 18.49 | 18.74 | 19.37 | 457900.0 | 19.37 |
| 2021-02-09 | 18.83 | 18.18 | 18.62 | 18.7 | 425600.0 | 18.7 |
| 2021-02-08 | 18.85 | 17.86 | 18.58 | 18.81 | 925100.0 | 18.81 |
| 2021-02-05 | 18.85 | 18.26 | 18.52 | 18.34 | 1156600.0 | 18.34 |
| 2021-02-04 | 18.9 | 18.48 | 18.5 | 18.54 | 657900.0 | 18.54 |
| 2021-02-03 | 18.93 | 18.17 | 18.71 | 18.51 | 765400.0 | 18.51 |
| 2021-02-02 | 18.77 | 17.18 | 17.31 | 18.62 | 492200.0 | 18.62 |
| 2021-02-01 | 17.18 | 16.62 | 17.0 | 17.02 | 404700.0 | 17.02 |
| 2021-01-29 | 17.66 | 16.39 | 16.85 | 16.77 | 596000.0 | 16.77 |
| 2021-01-28 | 17.08 | 16.5 | 16.98 | 16.85 | 389800.0 | 16.85 |
| 2021-01-27 | 16.96 | 16.13 | 16.37 | 16.59 | 434700.0 | 16.59 |
| 2021-01-26 | 17.53 | 16.73 | 17.33 | 16.91 | 389700.0 | 16.91 |
| 2021-01-25 | 17.26 | 16.7 | 17.22 | 17.17 | 735000.0 | 17.17 |
| 2021-01-22 | 17.4 | 16.55 | 16.55 | 17.34 | 315300.0 | 17.34 |
| 2021-01-21 | 17.0 | 16.48 | 16.81 | 16.82 | 399700.0 | 16.82 |
| 2021-01-20 | 16.76 | 16.41 | 16.6 | 16.71 | 469500.0 | 16.71 |
| 2021-01-19 | 16.75 | 16.43 | 16.48 | 16.54 | 512600.0 | 16.54 |
| 2021-01-15 | 16.58 | 15.63 | 15.97 | 16.41 | 693900.0 | 16.41 |
| 2021-01-14 | 16.07 | 15.4 | 15.4 | 15.93 | 264100.0 | 15.93 |
| 2021-01-13 | 15.63 | 14.81 | 15.5 | 15.22 | 255100.0 | 15.22 |
| 2021-01-12 | 15.61 | 15.09 | 15.27 | 15.59 | 350100.0 | 15.59 |
| 2021-01-11 | 15.66 | 14.96 | 15.31 | 15.05 | 296000.0 | 15.05 |
| 2021-01-08 | 15.6 | 15.15 | 15.3 | 15.31 | 391400.0 | 15.31 |
| 2021-01-07 | 15.3 | 14.87 | 15.01 | 15.2 | 349000.0 | 15.2 |
| 2021-01-06 | 15.31 | 13.26 | 14.12 | 14.94 | 430800.0 | 14.94 |
| 2021-01-05 | 13.91 | 13.54 | 13.54 | 13.62 | 296700.0 | 13.62 |
| 2021-01-04 | 13.9 | 13.29 | 13.77 | 13.55 | 232300.0 | 13.55 |
| 2020-12-31 | 13.76 | 13.44 | 13.56 | 13.65 | 138400.0 | 13.65 |
| 2020-12-30 | 13.65 | 12.69 | 12.69 | 13.57 | 167700.0 | 13.57 |
| 2020-12-29 | 13.6 | 13.25 | 13.6 | 13.39 | 179300.0 | 13.39 |
| 2020-12-28 | 13.8 | 13.19 | 13.19 | 13.57 | 162200.0 | 13.57 |
| 2020-12-24 | 13.62 | 13.32 | 13.48 | 13.45 | 106100.0 | 13.45 |
| 2020-12-23 | 13.62 | 13.27 | 13.27 | 13.51 | 400300.0 | 13.51 |
| 2020-12-22 | 13.58 | 13.05 | 13.47 | 13.19 | 321300.0 | 13.19 |
| 2020-12-21 | 13.49 | 13.25 | 13.37 | 13.4 | 351400.0 | 13.4 |
| 2020-12-18 | 14.14 | 13.21 | 13.93 | 13.39 | 735900.0 | 13.39 |
| 2020-12-17 | 14.05 | 13.76 | 13.83 | 13.89 | 371300.0 | 13.89 |
| 2020-12-16 | 14.47 | 13.78 | 14.28 | 13.82 | 354000.0 | 13.82 |
| 2020-12-15 | 14.2 | 13.44 | 13.85 | 14.19 | 257400.0 | 14.19 |
| 2020-12-14 | 13.85 | 13.46 | 13.85 | 13.51 | 228700.0 | 13.51 |
| 2020-12-11 | 13.72 | 13.35 | 13.57 | 13.54 | 205700.0 | 13.54 |
| 2020-12-10 | 13.66 | 13.12 | 13.2 | 13.63 | 220900.0 | 13.63 |
| 2020-12-09 | 14.01 | 13.33 | 13.84 | 13.41 | 333400.0 | 13.41 |
| 2020-12-08 | 13.77 | 13.01 | 13.01 | 13.63 | 393000.0 | 13.63 |
| 2020-12-07 | 13.21 | 12.9 | 12.95 | 13.18 | 240200.0 | 13.18 |
| 2020-12-04 | 13.21 | 12.88 | 13.11 | 13.14 | 223400.0 | 13.14 |
| 2020-12-03 | 13.21 | 12.67 | 12.83 | 12.97 | 252800.0 | 12.97 |
| 2020-12-02 | 12.92 | 11.96 | 12.16 | 12.86 | 530600.0 | 12.86 |
| 2020-12-01 | 12.33 | 11.81 | 12.07 | 12.22 | 315300.0 | 12.22 |
| 2020-11-30 | 12.5 | 11.7 | 12.5 | 11.8 | 463700.0 | 11.8 |
| 2020-11-27 | 12.81 | 12.22 | 12.81 | 12.59 | 202500.0 | 12.59 |
| 2020-11-25 | 13.05 | 12.19 | 12.53 | 12.86 | 334400.0 | 12.86 |
| 2020-11-24 | 12.97 | 12.21 | 12.27 | 12.83 | 279800.0 | 12.83 |
| 2020-11-23 | 12.08 | 11.46 | 11.58 | 12.0 | 315700.0 | 12.0 |
| 2020-11-20 | 11.44 | 11.19 | 11.26 | 11.42 | 511500.0 | 11.42 |
| 2020-11-19 | 11.51 | 11.01 | 11.46 | 11.41 | 323800.0 | 11.41 |
| 2020-11-18 | 12.33 | 11.4 | 12.06 | 11.41 | 272700.0 | 11.41 |
| 2020-11-17 | 12.15 | 11.51 | 11.8 | 12.04 | 364600.0 | 12.04 |
| 2020-11-16 | 11.97 | 11.37 | 11.53 | 11.97 | 361600.0 | 11.97 |
| 2020-11-13 | 11.24 | 10.85 | 10.85 | 11.15 | 197500.0 | 11.15 |
| 2020-11-12 | 11.24 | 10.55 | 11.1 | 10.72 | 190500.0 | 10.72 |
| 2020-11-11 | 11.72 | 11.14 | 11.71 | 11.27 | 200000.0 | 11.27 |
| 2020-11-10 | 12.0 | 11.51 | 11.75 | 11.56 | 268800.0 | 11.56 |
| 2020-11-09 | 11.94 | 10.89 | 10.89 | 11.56 | 431000.0 | 11.56 |
| 2020-11-06 | 10.47 | 9.99 | 10.14 | 10.25 | 304600.0 | 10.25 |
| 2020-11-05 | 9.95 | 9.25 | 9.25 | 9.92 | 322400.0 | 9.92 |
| 2020-11-04 | 9.38 | 8.84 | 9.26 | 9.25 | 262400.0 | 9.25 |
| 2020-11-03 | 9.85 | 9.26 | 9.44 | 9.43 | 200800.0 | 9.43 |
| 2020-11-02 | 9.92 | 9.52 | 9.79 | 9.6 | 226000.0 | 9.6 |
| 2020-10-30 | 9.64 | 9.1 | 9.1 | 9.6 | 930300.0 | 9.6 |
| 2020-10-29 | 9.12 | 8.41 | 8.65 | 8.98 | 491800.0 | 8.98 |
| 2020-10-28 | 9.04 | 8.69 | 8.86 | 8.71 | 279400.0 | 8.71 |
| 2020-10-27 | 9.46 | 9.06 | 9.38 | 9.08 | 308100.0 | 9.08 |
| 2020-10-26 | 9.64 | 9.26 | 9.37 | 9.42 | 163800.0 | 9.42 |
| 2020-10-23 | 9.87 | 9.47 | 9.48 | 9.57 | 183600.0 | 9.57 |
| 2020-10-22 | 9.57 | 9.15 | 9.15 | 9.42 | 231500.0 | 9.42 |
| 2020-10-21 | 9.4 | 9.15 | 9.2 | 9.18 | 95700.0 | 9.18 |
| 2020-10-20 | 9.49 | 9.18 | 9.29 | 9.21 | 247900.0 | 9.21 |
| 2020-10-19 | 9.6 | 9.12 | 9.49 | 9.14 | 127900.0 | 9.14 |
| 2020-10-16 | 9.59 | 9.42 | 9.56 | 9.46 | 134700.0 | 9.46 |
| 2020-10-15 | 9.65 | 8.92 | 9.0 | 9.64 | 194700.0 | 9.64 |
| 2020-10-14 | 9.44 | 9.13 | 9.29 | 9.16 | 141800.0 | 9.16 |
| 2020-10-13 | 9.73 | 9.12 | 9.42 | 9.28 | 179000.0 | 9.28 |
| 2020-10-12 | 9.51 | 9.35 | 9.43 | 9.49 | 207600.0 | 9.49 |
| 2020-10-09 | 9.77 | 9.39 | 9.64 | 9.46 | 163100.0 | 9.46 |
| 2020-10-08 | 9.64 | 9.44 | 9.44 | 9.52 | 231500.0 | 9.52 |
| 2020-10-07 | 9.63 | 9.24 | 9.42 | 9.3 | 282600.0 | 9.3 |
| 2020-10-06 | 9.63 | 9.26 | 9.55 | 9.3 | 274300.0 | 9.3 |
| 2020-10-05 | 9.44 | 8.84 | 9.16 | 9.4 | 179200.0 | 9.4 |
| 2020-10-02 | 9.05 | 8.55 | 8.55 | 9.01 | 115700.0 | 9.01 |
| 2020-10-01 | 8.81 | 8.49 | 8.63 | 8.73 | 169600.0 | 8.73 |
| 2020-09-30 | 8.85 | 8.4 | 8.73 | 8.64 | 171000.0 | 8.64 |
| 2020-09-29 | 8.7 | 8.37 | 8.53 | 8.65 | 203600.0 | 8.65 |
| 2020-09-28 | 8.68 | 8.45 | 8.45 | 8.61 | 152000.0 | 8.61 |
| 2020-09-25 | 8.38 | 8.01 | 8.07 | 8.3 | 178800.0 | 8.3 |
| 2020-09-24 | 8.36 | 7.95 | 8.1 | 8.12 | 230000.0 | 8.12 |
| 2020-09-23 | 8.48 | 8.07 | 8.2 | 8.07 | 241100.0 | 8.07 |
| 2020-09-22 | 8.74 | 8.12 | 8.55 | 8.18 | 331100.0 | 8.18 |
| 2020-09-21 | 9.22 | 8.56 | 9.16 | 8.6 | 442400.0 | 8.6 |
| 2020-09-18 | 9.64 | 9.11 | 9.61 | 9.43 | 706300.0 | 9.43 |
| 2020-09-17 | 9.69 | 9.1 | 9.38 | 9.51 | 236000.0 | 9.51 |
| 2020-09-16 | 9.63 | 9.24 | 9.37 | 9.5 | 414800.0 | 9.5 |
| 2020-09-15 | 9.48 | 9.15 | 9.3 | 9.35 | 188500.0 | 9.35 |
| 2020-09-14 | 9.36 | 8.96 | 9.09 | 9.3 | 236500.0 | 9.3 |
| 2020-09-11 | 9.28 | 8.99 | 9.28 | 9.01 | 267400.0 | 9.01 |
| 2020-09-10 | 9.61 | 9.23 | 9.5 | 9.28 | 317500.0 | 9.28 |
| 2020-09-09 | 9.78 | 9.5 | 9.69 | 9.51 | 301900.0 | 9.51 |
| 2020-09-08 | 9.94 | 9.5 | 9.94 | 9.64 | 292600.0 | 9.64 |
| 2020-09-04 | 9.99 | 9.75 | 9.95 | 9.85 | 587800.0 | 9.85 |
| 2020-09-03 | 9.91 | 9.55 | 9.55 | 9.7 | 368700.0 | 9.7 |
| 2020-09-02 | 9.78 | 9.38 | 9.5 | 9.55 | 311400.0 | 9.55 |
| 2020-09-01 | 9.58 | 9.24 | 9.42 | 9.52 | 348100.0 | 9.52 |
| 2020-08-31 | 9.62 | 9.31 | 9.42 | 9.5 | 450900.0 | 9.5 |
| 2020-08-28 | 9.48 | 9.31 | 9.48 | 9.45 | 372400.0 | 9.45 |
| 2020-08-27 | 9.45 | 9.19 | 9.22 | 9.36 | 254300.0 | 9.36 |
| 2020-08-26 | 9.48 | 9.09 | 9.47 | 9.1 | 240300.0 | 9.1 |
| 2020-08-25 | 9.69 | 9.35 | 9.53 | 9.51 | 227400.0 | 9.51 |
| 2020-08-24 | 9.46 | 9.07 | 9.22 | 9.38 | 263900.0 | 9.38 |
| 2020-08-21 | 9.46 | 9.11 | 9.34 | 9.19 | 213000.0 | 9.19 |
| 2020-08-20 | 9.63 | 9.35 | 9.43 | 9.38 | 151800.0 | 9.38 |
| 2020-08-19 | 9.91 | 9.51 | 9.51 | 9.64 | 157300.0 | 9.64 |
| 2020-08-18 | 10.05 | 9.55 | 10.05 | 9.59 | 289300.0 | 9.59 |
| 2020-08-17 | 10.08 | 9.79 | 10.05 | 10.01 | 226300.0 | 10.01 |
| 2020-08-14 | 10.37 | 9.85 | 10.0 | 10.06 | 291600.0 | 10.06 |
| 2020-08-13 | 10.43 | 10.07 | 10.36 | 10.13 | 192400.0 | 10.13 |
| 2020-08-12 | 10.93 | 10.34 | 10.93 | 10.46 | 317500.0 | 10.46 |
| 2020-08-11 | 11.08 | 10.58 | 10.6 | 10.69 | 534400.0 | 10.69 |
| 2020-08-10 | 10.74 | 10.04 | 10.2 | 10.34 | 319600.0 | 10.34 |
| 2020-08-07 | 10.19 | 9.65 | 9.7 | 10.18 | 186200.0 | 10.18 |
| 2020-08-06 | 9.83 | 9.53 | 9.63 | 9.82 | 186200.0 | 9.82 |
| 2020-08-05 | 9.69 | 9.27 | 9.28 | 9.64 | 281900.0 | 9.64 |
| 2020-08-04 | 9.31 | 8.94 | 9.01 | 9.21 | 275300.0 | 9.21 |
| 2020-08-03 | 9.81 | 8.92 | 9.53 | 8.97 | 422600.0 | 8.97 |
| 2020-07-31 | 10.58 | 9.02 | 9.35 | 9.43 | 774100.0 | 9.43 |
| 2020-07-30 | 8.86 | 8.61 | 8.81 | 8.78 | 311200.0 | 8.78 |
| 2020-07-29 | 9.09 | 8.69 | 8.72 | 9.05 | 222300.0 | 9.05 |
| 2020-07-28 | 8.91 | 8.6 | 8.64 | 8.72 | 220100.0 | 8.72 |
| 2020-07-27 | 9.1 | 8.63 | 8.83 | 8.68 | 204100.0 | 8.68 |
| 2020-07-24 | 9.0 | 8.78 | 8.95 | 8.85 | 145200.0 | 8.85 |
| 2020-07-23 | 9.11 | 8.76 | 8.76 | 8.92 | 241300.0 | 8.92 |
| 2020-07-22 | 9.01 | 8.66 | 9.01 | 8.84 | 191100.0 | 8.84 |
| 2020-07-21 | 9.16 | 8.85 | 8.88 | 9.1 | 271900.0 | 9.1 |
| 2020-07-20 | 8.83 | 8.65 | 8.74 | 8.72 | 256800.0 | 8.72 |
| 2020-07-17 | 8.98 | 8.67 | 8.83 | 8.82 | 189900.0 | 8.82 |
| 2020-07-16 | 9.04 | 8.69 | 8.87 | 8.87 | 240000.0 | 8.87 |
| 2020-07-15 | 9.08 | 8.6 | 8.69 | 8.99 | 329800.0 | 8.99 |
| 2020-07-14 | 8.57 | 8.17 | 8.56 | 8.36 | 280300.0 | 8.36 |
| 2020-07-13 | 8.82 | 8.4 | 8.72 | 8.6 | 396200.0 | 8.6 |
| 2020-07-10 | 8.58 | 8.21 | 8.29 | 8.54 | 616600.0 | 8.54 |
| 2020-07-09 | 8.62 | 8.21 | 8.61 | 8.31 | 474600.0 | 8.31 |
| 2020-07-08 | 8.81 | 8.36 | 8.61 | 8.64 | 435600.0 | 8.64 |
| 2020-07-07 | 8.92 | 8.63 | 8.85 | 8.66 | 276100.0 | 8.66 |
| 2020-07-06 | 9.43 | 8.93 | 9.43 | 8.98 | 421500.0 | 8.98 |
| 2020-07-02 | 9.58 | 9.03 | 9.37 | 9.13 | 364200.0 | 9.13 |
| 2020-07-01 | 9.78 | 9.02 | 9.77 | 9.17 | 372900.0 | 9.17 |
| 2020-06-30 | 9.83 | 9.14 | 9.14 | 9.8 | 371600.0 | 9.8 |
| 2020-06-29 | 9.45 | 8.89 | 8.98 | 9.3 | 439700.0 | 9.3 |
| 2020-06-26 | 9.0 | 8.53 | 9.0 | 8.74 | 572700.0 | 8.74 |
| 2020-06-25 | 9.21 | 8.51 | 8.66 | 9.21 | 392900.0 | 9.21 |
| 2020-06-24 | 9.27 | 8.73 | 9.09 | 8.77 | 400600.0 | 8.77 |
| 2020-06-23 | 10.03 | 9.28 | 9.89 | 9.3 | 347700.0 | 9.3 |
| 2020-06-22 | 9.8 | 8.86 | 8.95 | 9.77 | 541300.0 | 9.77 |
| 2020-06-19 | 9.32 | 8.98 | 9.32 | 9.09 | 487800.0 | 9.09 |
| 2020-06-18 | 9.36 | 9.01 | 9.02 | 9.2 | 235700.0 | 9.2 |
| 2020-06-17 | 9.87 | 9.11 | 9.87 | 9.13 | 251600.0 | 9.13 |
| 2020-06-16 | 10.04 | 9.23 | 9.56 | 9.73 | 444300.0 | 9.73 |
| 2020-06-15 | 9.69 | 8.29 | 8.47 | 9.63 | 545000.0 | 9.63 |
| 2020-06-12 | 9.69 | 8.72 | 9.59 | 8.99 | 660800.0 | 8.99 |
| 2020-06-11 | 9.6 | 8.63 | 9.6 | 8.96 | 448300.0 | 8.96 |
| 2020-06-10 | 10.36 | 9.8 | 10.1 | 9.82 | 407900.0 | 9.82 |
| 2020-06-09 | 10.77 | 10.09 | 10.68 | 10.15 | 583800.0 | 10.15 |
| 2020-06-08 | 11.6 | 10.82 | 11.24 | 10.98 | 785600.0 | 10.98 |
| 2020-06-05 | 10.97 | 10.11 | 10.16 | 10.93 | 599100.0 | 10.93 |
| 2020-06-04 | 9.75 | 8.69 | 8.92 | 9.7 | 542000.0 | 9.7 |
| 2020-06-03 | 9.16 | 8.55 | 8.65 | 8.96 | 288400.0 | 8.96 |
| 2020-06-02 | 8.47 | 8.17 | 8.3 | 8.42 | 339500.0 | 8.42 |
| 2020-06-01 | 8.81 | 8.07 | 8.81 | 8.26 | 483000.0 | 8.26 |
| 2020-05-29 | 8.83 | 7.91 | 8.11 | 8.8 | 666400.0 | 8.8 |
| 2020-05-28 | 8.77 | 8.26 | 8.77 | 8.29 | 419500.0 | 8.29 |
| 2020-05-27 | 8.64 | 7.87 | 8.13 | 8.57 | 460200.0 | 8.57 |
| 2020-05-26 | 7.98 | 7.75 | 7.84 | 7.81 | 581600.0 | 7.81 |
| 2020-05-22 | 7.47 | 7.18 | 7.31 | 7.45 | 305900.0 | 7.45 |
| 2020-05-21 | 7.28 | 6.85 | 6.85 | 7.16 | 268500.0 | 7.16 |
| 2020-05-20 | 6.92 | 6.58 | 6.65 | 6.87 | 402600.0 | 6.87 |
| 2020-05-19 | 6.81 | 6.4 | 6.64 | 6.4 | 309000.0 | 6.4 |
| 2020-05-18 | 6.8 | 6.2 | 6.24 | 6.7 | 465900.0 | 6.7 |
| 2020-05-15 | 5.98 | 5.51 | 5.6 | 5.86 | 340300.0 | 5.86 |
| 2020-05-14 | 5.75 | 5.29 | 5.66 | 5.62 | 400900.0 | 5.62 |
| 2020-05-13 | 6.38 | 5.8 | 6.27 | 5.88 | 430200.0 | 5.88 |
| 2020-05-12 | 7.01 | 6.38 | 6.93 | 6.42 | 449300.0 | 6.42 |
| 2020-05-11 | 7.3 | 6.85 | 7.05 | 7.03 | 387700.0 | 7.03 |
| 2020-05-08 | 7.22 | 6.81 | 6.83 | 7.18 | 311100.0 | 7.18 |
| 2020-05-07 | 6.84 | 6.58 | 6.66 | 6.66 | 286000.0 | 6.66 |
| 2020-05-06 | 7.02 | 6.42 | 6.95 | 6.55 | 365600.0 | 6.55 |
| 2020-05-05 | 7.49 | 6.81 | 7.19 | 6.91 | 328300.0 | 6.91 |
| 2020-05-04 | 7.45 | 6.76 | 7.45 | 7.01 | 492700.0 | 7.01 |
| 2020-05-01 | 7.78 | 6.92 | 7.31 | 7.53 | 418400.0 | 7.53 |
| 2020-04-30 | 7.27 | 6.81 | 7.27 | 6.97 | 301700.0 | 6.97 |
| 2020-04-29 | 7.78 | 6.91 | 7.06 | 7.57 | 582200.0 | 7.57 |
| 2020-04-28 | 6.8 | 6.43 | 6.55 | 6.68 | 465200.0 | 6.68 |
| 2020-04-27 | 6.47 | 5.87 | 6.09 | 6.33 | 380100.0 | 6.33 |
| 2020-04-24 | 6.01 | 5.6 | 5.93 | 5.96 | 296800.0 | 5.96 |
| 2020-04-23 | 6.19 | 5.79 | 5.95 | 5.87 | 284300.0 | 5.87 |
| 2020-04-22 | 6.15 | 5.83 | 6.07 | 5.88 | 235200.0 | 5.88 |
| 2020-04-21 | 6.28 | 5.6 | 6.12 | 5.89 | 390400.0 | 5.89 |
| 2020-04-20 | 6.49 | 6.02 | 6.1 | 6.29 | 279400.0 | 6.29 |
| 2020-04-17 | 6.4 | 5.86 | 5.86 | 6.27 | 396500.0 | 6.27 |
| 2020-04-16 | 5.96 | 5.38 | 5.93 | 5.56 | 400800.0 | 5.56 |
| 2020-04-15 | 6.35 | 5.78 | 6.05 | 5.93 | 498000.0 | 5.93 |
| 2020-04-14 | 6.83 | 6.1 | 6.78 | 6.34 | 468600.0 | 6.34 |
| 2020-04-13 | 7.42 | 6.38 | 7.12 | 6.55 | 346700.0 | 6.55 |
| 2020-04-09 | 6.96 | 5.83 | 5.83 | 6.91 | 514300.0 | 6.91 |
| 2020-04-08 | 5.76 | 5.52 | 5.64 | 5.75 | 412900.0 | 5.75 |
| 2020-04-07 | 6.08 | 5.31 | 5.76 | 5.45 | 453900.0 | 5.45 |
| 2020-04-06 | 5.5 | 4.96 | 5.03 | 5.5 | 415800.0 | 5.5 |
| 2020-04-03 | 5.07 | 4.52 | 5.02 | 4.7 | 316500.0 | 4.7 |
| 2020-04-02 | 5.44 | 4.84 | 5.2 | 5.08 | 334400.0 | 5.08 |
| 2020-04-01 | 5.82 | 5.25 | 5.75 | 5.41 | 605600.0 | 5.41 |
| 2020-03-31 | 6.07 | 5.72 | 5.8 | 6.07 | 538700.0 | 6.07 |
| 2020-03-30 | 5.89 | 5.48 | 5.8 | 5.8 | 619500.0 | 5.8 |
| 2020-03-27 | 5.96 | 5.45 | 5.75 | 5.77 | 520400.0 | 5.77 |
| 2020-03-26 | 6.06 | 5.44 | 5.51 | 5.76 | 701000.0 | 5.76 |
| 2020-03-25 | 5.5 | 4.81 | 5.0 | 5.41 | 506800.0 | 5.41 |
| 2020-03-24 | 4.87 | 4.24 | 4.43 | 4.86 | 576100.0 | 4.86 |
| 2020-03-23 | 4.14 | 3.61 | 4.05 | 4.12 | 1121800.0 | 4.12 |
| 2020-03-20 | 4.81 | 3.65 | 4.64 | 3.99 | 1464800.0 | 3.99 |
| 2020-03-19 | 4.68 | 3.36 | 3.57 | 4.58 | 920600.0 | 4.58 |
| 2020-03-18 | 4.58 | 3.57 | 4.45 | 3.58 | 808100.0 | 3.58 |
| 2020-03-17 | 5.51 | 4.45 | 5.42 | 4.63 | 748300.0 | 4.63 |
| 2020-03-16 | 6.98 | 4.0 | 4.0 | 5.25 | 570800.0 | 5.25 |
| 2020-03-13 | 8.23 | 7.3 | 8.01 | 7.51 | 593700.0 | 7.51 |
| 2020-03-12 | 8.53 | 7.39 | 8.29 | 7.55 | 414600.0 | 7.55 |
| 2020-03-11 | 9.35 | 8.72 | 9.13 | 8.9 | 357900.0 | 8.9 |
| 2020-03-10 | 9.73 | 9.04 | 9.54 | 9.41 | 392200.0 | 9.41 |
| 2020-03-09 | 10.77 | 9.25 | 10.68 | 9.32 | 389000.0 | 9.32 |
| 2020-03-06 | 11.33 | 10.75 | 10.76 | 11.2 | 363700.0 | 11.2 |
| 2020-03-05 | 11.69 | 11.04 | 11.5 | 11.14 | 414400.0 | 11.14 |
| 2020-03-04 | 12.37 | 11.51 | 12.37 | 11.75 | 453500.0 | 11.75 |
| 2020-03-03 | 12.89 | 12.1 | 12.62 | 12.21 | 394700.0 | 12.21 |
| 2020-03-02 | 12.71 | 12.14 | 12.26 | 12.69 | 348400.0 | 12.69 |
| 2020-02-28 | 12.58 | 11.9 | 12.33 | 12.17 | 563300.0 | 12.17 |
| 2020-02-27 | 13.24 | 12.72 | 13.17 | 12.72 | 541100.0 | 12.72 |
| 2020-02-26 | 13.53 | 13.27 | 13.44 | 13.4 | 707700.0 | 13.4 |
| 2020-02-25 | 13.65 | 13.33 | 13.59 | 13.41 | 417800.0 | 13.41 |
| 2020-02-24 | 13.69 | 12.91 | 13.41 | 13.61 | 434700.0 | 13.61 |
| 2020-02-21 | 13.68 | 13.36 | 13.52 | 13.65 | 225800.0 | 13.65 |
| 2020-02-20 | 13.63 | 13.36 | 13.49 | 13.53 | 495000.0 | 13.53 |
| 2020-02-19 | 13.55 | 13.32 | 13.42 | 13.51 | 164700.0 | 13.51 |
| 2020-02-18 | 13.37 | 13.13 | 13.24 | 13.36 | 174600.0 | 13.36 |