| 名前 | Bank of South Carolina Corp. Common Stock |
| ティッカー | BKSC |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 18.58 | 17.17 | 17.99 | 17.72 | 18600.0 | 17.72 |
| 2021-02-12 | 18.2 | 17.83 | 17.99 | 17.89 | 6000.0 | 17.89 |
| 2021-02-11 | 18.55 | 17.97 | 18.04 | 17.99 | 9100.0 | 17.99 |
| 2021-02-10 | 18.86 | 17.91 | 18.53 | 18.21 | 14300.0 | 18.21 |
| 2021-02-09 | 19.15 | 17.33 | 17.34 | 18.23 | 35100.0 | 18.23 |
| 2021-02-08 | 17.5 | 16.86 | 16.89 | 17.24 | 25800.0 | 17.24 |
| 2021-02-05 | 17.4 | 16.71 | 17.08 | 16.91 | 7500.0 | 16.91 |
| 2021-02-04 | 17.0 | 16.71 | 16.81 | 16.8 | 6400.0 | 16.8 |
| 2021-02-03 | 17.14 | 16.45 | 16.46 | 16.66 | 15700.0 | 16.66 |
| 2021-02-02 | 16.4 | 16.25 | 16.3 | 16.4 | 8100.0 | 16.4 |
| 2021-02-01 | 16.51 | 16.13 | 16.37 | 16.26 | 10800.0 | 16.26 |
| 2021-01-29 | 16.5 | 16.0 | 16.44 | 16.28 | 16200.0 | 16.28 |
| 2021-01-28 | 16.34 | 16.12 | 16.12 | 16.15 | 2900.0 | 16.15 |
| 2021-01-27 | 16.4 | 16.11 | 16.18 | 16.11 | 3600.0 | 16.11 |
| 2021-01-26 | 16.55 | 16.26 | 16.55 | 16.29 | 5200.0 | 16.29 |
| 2021-01-25 | 16.55 | 16.19 | 16.5 | 16.35 | 6900.0 | 16.35 |
| 2021-01-22 | 16.48 | 16.36 | 16.36 | 16.4 | 3400.0 | 16.4 |
| 2021-01-21 | 16.73 | 16.39 | 16.39 | 16.39 | 4400.0 | 16.39 |
| 2021-01-20 | 16.59 | 16.36 | 16.59 | 16.41 | 7200.0 | 16.41 |
| 2021-01-19 | 16.63 | 16.2 | 16.4 | 16.52 | 12600.0 | 16.52 |
| 2021-01-15 | 16.3 | 16.12 | 16.25 | 16.3 | 2900.0 | 16.3 |
| 2021-01-14 | 16.31 | 16.2 | 16.26 | 16.26 | 8000.0 | 16.26 |
| 2021-01-13 | 16.35 | 16.2 | 16.33 | 16.32 | 2700.0 | 16.32 |
| 2021-01-12 | 16.43 | 16.18 | 16.32 | 16.32 | 11300.0 | 16.32 |
| 2021-01-11 | 16.35 | 16.07 | 16.07 | 16.21 | 17000.0 | 16.21 |
| 2021-01-08 | 16.46 | 16.1 | 16.46 | 16.25 | 8000.0 | 16.25 |
| 2021-01-07 | 16.42 | 16.08 | 16.42 | 16.14 | 8300.0 | 16.14 |
| 2021-01-06 | 16.4 | 16.06 | 16.16 | 16.06 | 24000.0 | 16.06 |
| 2021-01-05 | 16.22 | 15.98 | 16.15 | 16.2 | 4000.0 | 16.2 |
| 2021-01-04 | 16.24 | 16.0 | 16.21 | 16.0 | 4400.0 | 16.0 |
| 2020-12-31 | 16.27 | 16.02 | 16.15 | 16.03 | 7300.0 | 16.03 |
| 2020-12-30 | 16.34 | 16.08 | 16.34 | 16.2 | 8100.0 | 16.2 |
| 2020-12-29 | 16.34 | 16.16 | 16.21 | 16.19 | 16600.0 | 16.19 |
| 2020-12-28 | 16.35 | 16.15 | 16.28 | 16.34 | 5300.0 | 16.34 |
| 2020-12-24 | 16.41 | 16.32 | 16.36 | 16.32 | 4700.0 | 16.15 |
| 2020-12-23 | 16.79 | 16.34 | 16.36 | 16.35 | 11200.0 | 16.18 |
| 2020-12-22 | 16.35 | 16.1 | 16.3 | 16.35 | 3300.0 | 16.18 |
| 2020-12-21 | 16.38 | 16.25 | 16.31 | 16.33 | 4700.0 | 16.16 |
| 2020-12-18 | 16.35 | 15.95 | 16.27 | 15.95 | 12200.0 | 15.78 |
| 2020-12-17 | 16.37 | 16.06 | 16.3 | 16.17 | 6500.0 | 16.0 |
| 2020-12-16 | 16.39 | 16.21 | 16.29 | 16.22 | 4200.0 | 16.05 |
| 2020-12-15 | 16.49 | 16.29 | 16.49 | 16.4 | 1900.0 | 16.23 |
| 2020-12-14 | 16.44 | 16.33 | 16.37 | 16.35 | 9100.0 | 16.18 |
| 2020-12-11 | 16.37 | 16.2 | 16.3 | 16.35 | 3600.0 | 16.18 |
| 2020-12-10 | 16.53 | 16.23 | 16.3 | 16.44 | 4700.0 | 16.27 |
| 2020-12-09 | 16.63 | 16.32 | 16.58 | 16.43 | 13600.0 | 16.26 |
| 2020-12-08 | 17.06 | 16.33 | 16.37 | 16.65 | 61700.0 | 16.48 |
| 2020-12-07 | 16.46 | 16.41 | 16.41 | 16.45 | 900.0 | 16.28 |
| 2020-12-04 | 16.33 | 16.22 | 16.31 | 16.33 | 800.0 | 16.16 |
| 2020-12-03 | 16.5 | 16.33 | 16.5 | 16.44 | 2200.0 | 16.27 |
| 2020-12-02 | 16.44 | 16.25 | 16.25 | 16.42 | 1500.0 | 16.25 |
| 2020-12-01 | 16.43 | 16.22 | 16.22 | 16.29 | 1700.0 | 16.12 |
| 2020-11-30 | 16.54 | 16.09 | 16.54 | 16.12 | 4500.0 | 15.95 |
| 2020-11-27 | 16.48 | 16.16 | 16.33 | 16.47 | 1400.0 | 16.3 |
| 2020-11-25 | 16.5 | 16.31 | 16.31 | 16.48 | 2100.0 | 16.31 |
| 2020-11-24 | 16.61 | 16.41 | 16.41 | 16.5 | 1800.0 | 16.33 |
| 2020-11-23 | 16.56 | 16.45 | 16.56 | 16.5 | 2300.0 | 16.33 |
| 2020-11-20 | 16.58 | 16.49 | 16.58 | 16.54 | 3900.0 | 16.37 |
| 2020-11-19 | 16.51 | 16.31 | 16.31 | 16.5 | 5500.0 | 16.33 |
| 2020-11-18 | 16.51 | 16.41 | 16.49 | 16.49 | 3000.0 | 16.32 |
| 2020-11-17 | 16.5 | 16.25 | 16.41 | 16.36 | 2200.0 | 16.19 |
| 2020-11-16 | 16.64 | 16.45 | 16.54 | 16.46 | 4100.0 | 16.29 |
| 2020-11-13 | 16.69 | 16.36 | 16.44 | 16.45 | 6800.0 | 16.28 |
| 2020-11-12 | 16.6 | 16.25 | 16.55 | 16.5 | 4700.0 | 16.33 |
| 2020-11-11 | 16.83 | 16.5 | 16.79 | 16.6 | 5200.0 | 16.43 |
| 2020-11-10 | 16.94 | 16.61 | 16.94 | 16.91 | 3900.0 | 16.73 |
| 2020-11-09 | 17.08 | 16.31 | 16.96 | 16.81 | 30600.0 | 16.63 |
| 2020-11-06 | 16.78 | 16.56 | 16.74 | 16.78 | 1100.0 | 16.61 |
| 2020-11-05 | 16.73 | 16.73 | 16.73 | 16.73 | 400.0 | 16.56 |
| 2020-11-04 | 16.9 | 16.52 | 16.55 | 16.55 | 3200.0 | 16.38 |
| 2020-11-03 | 16.74 | 16.44 | 16.58 | 16.74 | 3300.0 | 16.57 |
| 2020-11-02 | 17.0 | 16.46 | 16.65 | 16.63 | 10200.0 | 16.46 |
| 2020-10-30 | 17.0 | 16.26 | 16.79 | 16.65 | 7000.0 | 16.48 |
| 2020-10-29 | 16.7 | 16.5 | 16.5 | 16.7 | 1300.0 | 16.53 |
| 2020-10-28 | 16.74 | 16.41 | 16.51 | 16.5 | 6600.0 | 16.33 |
| 2020-10-27 | 16.99 | 16.26 | 16.43 | 16.78 | 10300.0 | 16.61 |
| 2020-10-26 | 16.6 | 16.45 | 16.45 | 16.52 | 2800.0 | 16.35 |
| 2020-10-23 | 16.71 | 16.18 | 16.52 | 16.69 | 3600.0 | 16.52 |
| 2020-10-22 | 16.74 | 16.5 | 16.57 | 16.51 | 5400.0 | 16.34 |
| 2020-10-21 | 16.66 | 16.57 | 16.58 | 16.63 | 1400.0 | 16.46 |
| 2020-10-20 | 16.59 | 15.92 | 16.11 | 16.44 | 8600.0 | 16.27 |
| 2020-10-19 | 16.75 | 16.11 | 16.48 | 16.11 | 6500.0 | 15.94 |
| 2020-10-16 | 16.52 | 16.18 | 16.18 | 16.5 | 3200.0 | 16.33 |
| 2020-10-15 | 16.8 | 16.2 | 16.8 | 16.4 | 2200.0 | 16.23 |
| 2020-10-14 | 16.8 | 16.45 | 16.45 | 16.56 | 3000.0 | 16.39 |
| 2020-10-13 | 16.64 | 16.39 | 16.43 | 16.55 | 2700.0 | 16.38 |
| 2020-10-12 | 16.6 | 16.3 | 16.3 | 16.6 | 900.0 | 16.43 |
| 2020-10-09 | 16.8 | 16.59 | 16.59 | 16.67 | 1200.0 | 16.5 |
| 2020-10-08 | 17.0 | 16.41 | 16.8 | 16.55 | 5100.0 | 16.38 |
| 2020-10-07 | 16.99 | 16.51 | 16.73 | 16.76 | 1400.0 | 16.59 |
| 2020-10-06 | 16.95 | 16.34 | 16.73 | 16.52 | 6700.0 | 16.35 |
| 2020-10-05 | 17.0 | 16.17 | 16.17 | 16.17 | 7300.0 | 16.0 |
| 2020-10-02 | 16.28 | 15.68 | 15.77 | 16.05 | 3800.0 | 15.88 |
| 2020-10-01 | 16.34 | 16.04 | 16.3 | 16.27 | 6300.0 | 15.93 |
| 2020-09-30 | 16.73 | 15.83 | 15.83 | 16.03 | 5100.0 | 15.7 |
| 2020-09-29 | 16.52 | 16.35 | 16.48 | 16.38 | 1600.0 | 16.04 |
| 2020-09-28 | 17.0 | 16.08 | 16.52 | 16.27 | 7900.0 | 15.93 |
| 2020-09-25 | 16.6 | 15.63 | 15.63 | 16.28 | 5100.0 | 15.94 |
| 2020-09-24 | 16.29 | 15.61 | 15.72 | 16.04 | 6700.0 | 15.71 |
| 2020-09-23 | 16.18 | 16.0 | 16.1 | 16.0 | 14600.0 | 15.67 |
| 2020-09-22 | 16.28 | 15.68 | 16.19 | 16.03 | 13400.0 | 15.7 |
| 2020-09-21 | 16.63 | 16.07 | 16.63 | 16.14 | 4100.0 | 15.8 |
| 2020-09-18 | 16.63 | 16.21 | 16.33 | 16.5 | 4500.0 | 16.16 |
| 2020-09-17 | 16.64 | 16.15 | 16.38 | 16.43 | 7500.0 | 16.09 |
| 2020-09-16 | 16.64 | 16.13 | 16.13 | 16.45 | 2800.0 | 16.11 |
| 2020-09-15 | 16.35 | 16.12 | 16.12 | 16.35 | 1500.0 | 16.01 |
| 2020-09-14 | 16.75 | 16.14 | 16.32 | 16.18 | 5200.0 | 15.84 |
| 2020-09-11 | 16.51 | 16.18 | 16.41 | 16.5 | 3100.0 | 16.16 |
| 2020-09-10 | 16.75 | 16.07 | 16.1 | 16.75 | 1400.0 | 16.4 |
| 2020-09-09 | 16.82 | 16.01 | 16.19 | 16.75 | 2900.0 | 16.4 |
| 2020-09-08 | 16.46 | 16.01 | 16.01 | 16.15 | 1800.0 | 15.81 |
| 2020-09-04 | 16.5 | 16.5 | 16.5 | 16.5 | 400.0 | 16.16 |
| 2020-09-03 | 16.9 | 16.06 | 16.15 | 16.54 | 5900.0 | 16.2 |
| 2020-09-02 | 16.58 | 16.3 | 16.3 | 16.58 | 500.0 | 16.24 |
| 2020-09-01 | 16.45 | 16.45 | 16.45 | 16.45 | 300.0 | 16.11 |
| 2020-08-31 | 16.43 | 16.25 | 16.43 | 16.25 | 1300.0 | 15.91 |
| 2020-08-28 | 16.29 | 16.05 | 16.05 | 16.29 | 1500.0 | 15.95 |
| 2020-08-27 | 16.84 | 16.21 | 16.21 | 16.44 | 1600.0 | 16.1 |
| 2020-08-26 | 16.69 | 16.21 | 16.3 | 16.27 | 5700.0 | 15.93 |
| 2020-08-25 | 16.72 | 16.25 | 16.54 | 16.58 | 3500.0 | 16.24 |
| 2020-08-24 | 16.69 | 16.25 | 16.3 | 16.55 | 3300.0 | 16.21 |
| 2020-08-21 | 16.56 | 16.18 | 16.44 | 16.44 | 3700.0 | 16.1 |
| 2020-08-20 | 16.74 | 16.14 | 16.23 | 16.3 | 8100.0 | 15.96 |
| 2020-08-19 | 16.59 | 16.21 | 16.21 | 16.5 | 1200.0 | 16.16 |
| 2020-08-18 | 16.47 | 16.05 | 16.45 | 16.3 | 2000.0 | 15.96 |
| 2020-08-17 | 16.8 | 16.11 | 16.39 | 16.33 | 3400.0 | 15.99 |
| 2020-08-14 | 16.63 | 16.63 | 16.63 | 16.63 | 800.0 | 16.28 |
| 2020-08-13 | 16.91 | 16.55 | 16.86 | 16.72 | 3000.0 | 16.37 |
| 2020-08-12 | 17.16 | 16.58 | 17.16 | 16.85 | 4800.0 | 16.5 |
| 2020-08-11 | 17.21 | 16.7 | 16.88 | 17.05 | 6100.0 | 16.7 |
| 2020-08-10 | 17.0 | 16.75 | 16.85 | 16.8 | 4700.0 | 16.45 |
| 2020-08-07 | 16.78 | 16.34 | 16.65 | 16.78 | 6100.0 | 16.43 |
| 2020-08-06 | 16.92 | 16.45 | 16.51 | 16.9 | 5400.0 | 16.55 |
| 2020-08-05 | 16.92 | 16.12 | 16.89 | 16.5 | 4500.0 | 16.16 |
| 2020-08-04 | 17.34 | 16.09 | 16.8 | 16.76 | 6400.0 | 16.41 |
| 2020-08-03 | 17.98 | 16.66 | 17.16 | 16.9 | 6300.0 | 16.55 |
| 2020-07-31 | 17.75 | 16.84 | 16.96 | 16.87 | 9000.0 | 16.52 |
| 2020-07-30 | 16.95 | 16.66 | 16.66 | 16.85 | 3900.0 | 16.5 |
| 2020-07-29 | 16.98 | 16.6 | 16.93 | 16.9 | 2100.0 | 16.55 |
| 2020-07-28 | 17.25 | 16.75 | 16.75 | 16.76 | 9900.0 | 16.41 |
| 2020-07-27 | 16.95 | 16.6 | 16.79 | 16.75 | 3600.0 | 16.4 |
| 2020-07-24 | 16.93 | 16.8 | 16.8 | 16.93 | 700.0 | 16.58 |
| 2020-07-23 | 16.9 | 16.5 | 16.69 | 16.53 | 3500.0 | 16.19 |
| 2020-07-22 | 16.7 | 16.09 | 16.63 | 16.3 | 6400.0 | 15.96 |
| 2020-07-21 | 17.19 | 16.5 | 16.5 | 17.18 | 600.0 | 16.82 |
| 2020-07-20 | 16.76 | 16.35 | 16.52 | 16.69 | 3200.0 | 16.34 |
| 2020-07-17 | 16.86 | 16.3 | 16.4 | 16.3 | 4900.0 | 15.96 |
| 2020-07-16 | 16.2 | 16.2 | 16.2 | 16.2 | 400.0 | 15.86 |
| 2020-07-15 | 16.55 | 16.09 | 16.1 | 16.11 | 4900.0 | 15.78 |
| 2020-07-14 | 16.27 | 15.99 | 16.0 | 16.02 | 3400.0 | 15.69 |
| 2020-07-13 | 16.16 | 15.9 | 16.05 | 16.0 | 4100.0 | 15.67 |
| 2020-07-10 | 16.2 | 15.95 | 16.2 | 16.13 | 1300.0 | 15.8 |
| 2020-07-09 | 16.04 | 15.31 | 15.9 | 15.9 | 11500.0 | 15.57 |
| 2020-07-08 | 16.1 | 15.55 | 16.0 | 15.69 | 3600.0 | 15.36 |
| 2020-07-07 | 16.5 | 16.01 | 16.5 | 16.04 | 7700.0 | 15.71 |
| 2020-07-06 | 16.8 | 16.25 | 16.35 | 16.42 | 5700.0 | 16.08 |
| 2020-07-02 | 16.8 | 16.54 | 16.54 | 16.79 | 5300.0 | 16.28 |
| 2020-07-01 | 16.8 | 16.36 | 16.36 | 16.76 | 10300.0 | 16.26 |
| 2020-06-30 | 17.26 | 16.31 | 16.54 | 16.79 | 5700.0 | 16.28 |
| 2020-06-29 | 16.77 | 16.21 | 16.4 | 16.77 | 8200.0 | 16.27 |
| 2020-06-26 | 16.61 | 16.0 | 16.6 | 16.0 | 1100.0 | 15.52 |
| 2020-06-25 | 16.9 | 16.8 | 16.8 | 16.9 | 300.0 | 16.39 |
| 2020-06-24 | 17.32 | 16.44 | 17.32 | 16.9 | 5100.0 | 16.39 |
| 2020-06-23 | 17.28 | 16.85 | 16.85 | 17.2 | 3100.0 | 16.68 |
| 2020-06-22 | 17.23 | 17.09 | 17.09 | 17.23 | 1900.0 | 16.71 |
| 2020-06-19 | 17.01 | 16.64 | 17.0 | 17.01 | 2700.0 | 16.5 |
| 2020-06-18 | 16.9 | 16.31 | 16.31 | 16.9 | 600.0 | 16.39 |
| 2020-06-17 | 17.0 | 16.28 | 16.28 | 16.42 | 4400.0 | 15.93 |
| 2020-06-16 | 16.8 | 16.65 | 16.8 | 16.65 | 700.0 | 16.15 |
| 2020-06-15 | 16.59 | 15.5 | 16.04 | 16.34 | 12500.0 | 15.85 |
| 2020-06-12 | 16.51 | 16.0 | 16.51 | 16.01 | 5900.0 | 15.53 |
| 2020-06-11 | 16.75 | 16.21 | 16.44 | 16.21 | 6200.0 | 15.72 |
| 2020-06-10 | 17.4 | 16.5 | 17.0 | 16.6 | 9200.0 | 16.1 |
| 2020-06-09 | 17.19 | 16.78 | 17.19 | 16.9 | 8800.0 | 16.39 |
| 2020-06-08 | 17.5 | 17.11 | 17.5 | 17.35 | 2300.0 | 16.83 |
| 2020-06-05 | 17.97 | 16.86 | 16.89 | 17.17 | 9300.0 | 16.65 |
| 2020-06-04 | 17.09 | 16.5 | 16.5 | 16.69 | 3600.0 | 16.19 |
| 2020-06-03 | 17.21 | 16.5 | 16.72 | 16.56 | 6100.0 | 16.06 |
| 2020-06-02 | 16.76 | 16.42 | 16.76 | 16.42 | 1300.0 | 15.93 |
| 2020-06-01 | 16.72 | 16.72 | 16.72 | 16.72 | 400.0 | 16.22 |
| 2020-05-29 | 16.9 | 16.51 | 16.9 | 16.51 | 3300.0 | 16.01 |
| 2020-05-28 | 16.7 | 16.42 | 16.42 | 16.69 | 2400.0 | 16.19 |
| 2020-05-27 | 17.15 | 16.59 | 17.15 | 16.6 | 3800.0 | 16.1 |
| 2020-05-26 | 17.4 | 16.2 | 16.53 | 16.24 | 9200.0 | 15.75 |
| 2020-05-22 | 16.72 | 16.02 | 16.7 | 16.45 | 8400.0 | 15.96 |
| 2020-05-21 | 16.7 | 16.22 | 16.51 | 16.22 | 5600.0 | 15.73 |
| 2020-05-20 | 16.88 | 16.17 | 16.88 | 16.5 | 2300.0 | 16.0 |
| 2020-05-19 | 16.99 | 16.16 | 16.35 | 16.38 | 4200.0 | 15.89 |
| 2020-05-18 | 17.25 | 16.2 | 16.41 | 16.41 | 6500.0 | 15.92 |
| 2020-05-15 | 16.8 | 16.01 | 16.02 | 16.1 | 2900.0 | 15.62 |
| 2020-05-14 | 16.99 | 15.88 | 16.19 | 15.88 | 7900.0 | 15.4 |
| 2020-05-13 | 16.75 | 15.73 | 16.0 | 15.88 | 7000.0 | 15.4 |
| 2020-05-12 | 17.16 | 16.0 | 16.77 | 16.02 | 7400.0 | 15.54 |
| 2020-05-11 | 17.58 | 16.3 | 16.74 | 16.3 | 6200.0 | 15.81 |
| 2020-05-08 | 17.0 | 16.27 | 16.81 | 16.71 | 9000.0 | 16.21 |
| 2020-05-07 | 18.1 | 16.61 | 18.05 | 17.38 | 10900.0 | 16.86 |
| 2020-05-06 | 18.04 | 17.11 | 17.24 | 18.04 | 2400.0 | 17.5 |
| 2020-05-05 | 18.45 | 17.3 | 17.81 | 17.89 | 7200.0 | 17.35 |
| 2020-05-04 | 18.89 | 16.81 | 17.15 | 18.19 | 12600.0 | 17.64 |
| 2020-05-01 | 17.26 | 16.55 | 17.26 | 17.0 | 3000.0 | 16.49 |
| 2020-04-30 | 17.5 | 15.63 | 16.2 | 16.95 | 9200.0 | 16.44 |
| 2020-04-29 | 17.05 | 15.43 | 15.43 | 16.25 | 17800.0 | 15.76 |
| 2020-04-28 | 16.07 | 15.16 | 15.4 | 15.7 | 9600.0 | 15.23 |
| 2020-04-27 | 15.58 | 15.08 | 15.12 | 15.45 | 5300.0 | 14.99 |
| 2020-04-24 | 15.45 | 14.76 | 15.2 | 15.24 | 3700.0 | 14.78 |
| 2020-04-23 | 15.4 | 14.86 | 14.87 | 15.32 | 6700.0 | 14.86 |
| 2020-04-22 | 15.75 | 15.04 | 15.75 | 15.4 | 5800.0 | 14.94 |
| 2020-04-21 | 15.8 | 14.55 | 15.37 | 15.8 | 10300.0 | 15.32 |
| 2020-04-20 | 15.55 | 15.0 | 15.05 | 15.31 | 1900.0 | 14.85 |
| 2020-04-17 | 15.85 | 14.71 | 15.1 | 15.5 | 2900.0 | 15.03 |
| 2020-04-16 | 15.8 | 15.0 | 15.54 | 15.52 | 11200.0 | 15.05 |
| 2020-04-15 | 15.9 | 15.1 | 15.15 | 15.5 | 2900.0 | 15.03 |
| 2020-04-14 | 16.0 | 15.05 | 15.97 | 15.89 | 6600.0 | 15.41 |
| 2020-04-13 | 15.98 | 14.9 | 15.6 | 15.72 | 3000.0 | 15.25 |
| 2020-04-09 | 16.19 | 15.0 | 15.44 | 15.98 | 3700.0 | 15.5 |
| 2020-04-08 | 15.72 | 14.0 | 14.0 | 15.4 | 32000.0 | 14.94 |
| 2020-04-07 | 14.46 | 13.85 | 13.96 | 14.05 | 5900.0 | 13.63 |
| 2020-04-06 | 14.5 | 13.81 | 14.5 | 14.01 | 4600.0 | 13.59 |
| 2020-04-03 | 14.42 | 13.36 | 13.36 | 14.23 | 3500.0 | 13.8 |
| 2020-04-02 | 14.98 | 13.66 | 14.17 | 13.75 | 18700.0 | 13.18 |
| 2020-04-01 | 15.22 | 13.59 | 13.59 | 13.95 | 13300.0 | 13.37 |
| 2020-03-31 | 15.28 | 14.19 | 14.4 | 15.0 | 5100.0 | 14.38 |
| 2020-03-30 | 14.47 | 13.5 | 13.75 | 14.0 | 18100.0 | 13.42 |
| 2020-03-27 | 14.6 | 12.7 | 12.7 | 14.5 | 5400.0 | 13.9 |
| 2020-03-26 | 17.06 | 13.23 | 13.59 | 13.5 | 6800.0 | 12.94 |
| 2020-03-25 | 14.25 | 12.81 | 13.1 | 13.21 | 13400.0 | 12.66 |
| 2020-03-24 | 13.53 | 12.38 | 12.49 | 12.94 | 15500.0 | 12.4 |
| 2020-03-23 | 13.91 | 11.43 | 12.7 | 11.65 | 18600.0 | 11.17 |
| 2020-03-20 | 14.78 | 12.56 | 13.44 | 13.25 | 14300.0 | 12.7 |
| 2020-03-19 | 13.89 | 12.0 | 12.8 | 13.0 | 43400.0 | 12.46 |
| 2020-03-18 | 15.54 | 12.86 | 14.2 | 12.95 | 12700.0 | 12.41 |
| 2020-03-17 | 15.2 | 14.01 | 14.8 | 14.25 | 11900.0 | 13.66 |
| 2020-03-16 | 15.12 | 13.76 | 14.9 | 14.0 | 9500.0 | 13.42 |
| 2020-03-13 | 15.24 | 15.0 | 15.24 | 15.0 | 1800.0 | 14.38 |
| 2020-03-12 | 15.47 | 14.9 | 14.9 | 15.0 | 4200.0 | 14.38 |
| 2020-03-11 | 15.75 | 15.0 | 15.75 | 15.0 | 10200.0 | 14.38 |
| 2020-03-10 | 17.49 | 16.0 | 17.2 | 16.27 | 7900.0 | 15.6 |
| 2020-03-09 | 17.8 | 16.9 | 16.9 | 16.9 | 10400.0 | 16.2 |
| 2020-03-06 | 17.74 | 16.9 | 17.3 | 17.22 | 5500.0 | 16.51 |
| 2020-03-05 | 17.95 | 17.17 | 17.75 | 17.51 | 11100.0 | 16.79 |
| 2020-03-04 | 17.88 | 16.9 | 17.32 | 17.88 | 25600.0 | 17.14 |
| 2020-03-03 | 17.72 | 16.8 | 17.24 | 17.23 | 20900.0 | 16.52 |
| 2020-03-02 | 17.87 | 17.14 | 17.14 | 17.15 | 13200.0 | 16.44 |
| 2020-02-28 | 18.0 | 17.09 | 18.0 | 17.25 | 11600.0 | 16.54 |
| 2020-02-27 | 18.5 | 17.4 | 18.3 | 18.23 | 31100.0 | 17.48 |
| 2020-02-26 | 18.59 | 18.3 | 18.58 | 18.42 | 9800.0 | 17.66 |
| 2020-02-25 | 18.81 | 18.4 | 18.8 | 18.5 | 38400.0 | 17.73 |
| 2020-02-24 | 18.9 | 18.6 | 18.75 | 18.72 | 7800.0 | 17.95 |
| 2020-02-21 | 18.9 | 18.87 | 18.9 | 18.87 | 1100.0 | 18.09 |
| 2020-02-20 | 18.84 | 18.84 | 18.84 | 18.84 | 1300.0 | 18.06 |
| 2020-02-19 | 18.84 | 18.84 | 18.84 | 18.84 | 0.0 | 18.06 |
| 2020-02-18 | 18.84 | 18.83 | 18.83 | 18.84 | 300.0 | 18.06 |