| 名前 | BrightSphere Investment Group Inc. 5.125% Notes due 2031 |
| ティッカー | BSA |
| 国 | United Kingdom |
| 上場年 | 2016.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.07 | 24.99 | 25.07 | 24.99 | 16300.0 | 24.99 |
| 2021-02-12 | 25.08 | 25.01 | 25.02 | 25.04 | 6200.0 | 25.04 |
| 2021-02-11 | 25.09 | 25.04 | 25.08 | 25.04 | 13400.0 | 25.04 |
| 2021-02-10 | 25.08 | 25.06 | 25.06 | 25.06 | 7000.0 | 25.06 |
| 2021-02-09 | 25.07 | 25.05 | 25.05 | 25.06 | 2100.0 | 25.06 |
| 2021-02-08 | 25.08 | 24.99 | 25.07 | 25.04 | 15000.0 | 25.04 |
| 2021-02-05 | 25.08 | 25.07 | 25.07 | 25.07 | 3600.0 | 25.07 |
| 2021-02-04 | 25.1 | 25.0 | 25.03 | 25.08 | 12700.0 | 25.08 |
| 2021-02-03 | 25.07 | 25.02 | 25.05 | 25.03 | 6400.0 | 25.03 |
| 2021-02-02 | 25.19 | 25.02 | 25.19 | 25.06 | 5400.0 | 25.06 |
| 2021-02-01 | 25.17 | 25.0 | 25.14 | 25.1 | 22400.0 | 25.1 |
| 2021-01-29 | 25.24 | 24.86 | 25.11 | 25.15 | 6100.0 | 25.15 |
| 2021-01-28 | 25.2 | 25.02 | 25.03 | 25.11 | 3900.0 | 25.11 |
| 2021-01-27 | 25.15 | 24.99 | 25.15 | 25.05 | 22900.0 | 25.05 |
| 2021-01-26 | 25.15 | 25.03 | 25.15 | 25.1 | 3800.0 | 25.1 |
| 2021-01-25 | 25.16 | 25.06 | 25.16 | 25.1 | 5700.0 | 25.1 |
| 2021-01-22 | 25.15 | 25.08 | 25.12 | 25.15 | 2500.0 | 25.15 |
| 2021-01-21 | 25.16 | 25.01 | 25.16 | 25.06 | 7000.0 | 25.06 |
| 2021-01-20 | 25.15 | 25.0 | 25.13 | 25.15 | 6100.0 | 25.15 |
| 2021-01-19 | 25.14 | 25.05 | 25.09 | 25.1 | 8500.0 | 25.1 |
| 2021-01-15 | 25.09 | 25.0 | 25.0 | 25.03 | 6500.0 | 25.03 |
| 2021-01-14 | 25.17 | 25.01 | 25.07 | 25.04 | 14100.0 | 25.04 |
| 2021-01-13 | 25.12 | 24.99 | 25.06 | 24.99 | 16500.0 | 24.99 |
| 2021-01-12 | 25.18 | 24.99 | 25.18 | 25.01 | 8700.0 | 25.01 |
| 2021-01-11 | 25.23 | 25.0 | 25.05 | 25.11 | 7000.0 | 25.11 |
| 2021-01-08 | 25.35 | 25.2 | 25.2 | 25.25 | 4300.0 | 24.93 |
| 2021-01-07 | 25.3 | 25.2 | 25.3 | 25.24 | 9700.0 | 24.92 |
| 2021-01-06 | 25.41 | 25.14 | 25.4 | 25.35 | 13400.0 | 25.03 |
| 2021-01-05 | 25.46 | 25.2 | 25.2 | 25.46 | 8800.0 | 25.14 |
| 2021-01-04 | 25.27 | 25.15 | 25.27 | 25.2 | 9300.0 | 24.88 |
| 2020-12-31 | 25.28 | 25.14 | 25.23 | 25.2 | 102200.0 | 24.88 |
| 2020-12-30 | 25.24 | 25.07 | 25.2 | 25.24 | 29100.0 | 24.92 |
| 2020-12-29 | 25.3 | 25.16 | 25.28 | 25.2 | 13100.0 | 24.88 |
| 2020-12-28 | 25.32 | 25.2 | 25.3 | 25.25 | 9500.0 | 24.93 |
| 2020-12-24 | 25.36 | 25.18 | 25.24 | 25.36 | 4400.0 | 25.04 |
| 2020-12-23 | 25.56 | 25.18 | 25.24 | 25.19 | 8100.0 | 24.87 |
| 2020-12-22 | 25.48 | 25.18 | 25.48 | 25.18 | 5400.0 | 24.86 |
| 2020-12-21 | 25.72 | 25.32 | 25.32 | 25.52 | 6700.0 | 25.2 |
| 2020-12-18 | 25.49 | 25.3 | 25.45 | 25.32 | 12000.0 | 25.0 |
| 2020-12-17 | 25.5 | 25.38 | 25.5 | 25.45 | 4500.0 | 25.13 |
| 2020-12-16 | 25.5 | 25.31 | 25.31 | 25.5 | 9600.0 | 25.18 |
| 2020-12-15 | 25.45 | 25.33 | 25.45 | 25.33 | 10400.0 | 25.01 |
| 2020-12-14 | 25.45 | 25.36 | 25.36 | 25.44 | 4000.0 | 25.12 |
| 2020-12-11 | 25.36 | 25.31 | 25.36 | 25.32 | 6900.0 | 25.0 |
| 2020-12-10 | 25.32 | 25.2 | 25.2 | 25.24 | 5700.0 | 24.92 |
| 2020-12-09 | 25.45 | 25.11 | 25.45 | 25.11 | 15000.0 | 24.79 |
| 2020-12-08 | 25.45 | 25.4 | 25.4 | 25.4 | 7900.0 | 25.08 |
| 2020-12-07 | 25.5 | 25.4 | 25.42 | 25.41 | 4700.0 | 25.09 |
| 2020-12-04 | 25.6 | 25.31 | 25.56 | 25.5 | 7600.0 | 25.18 |
| 2020-12-03 | 25.55 | 25.13 | 25.49 | 25.55 | 3300.0 | 25.23 |
| 2020-12-02 | 25.7 | 25.26 | 25.32 | 25.4 | 2500.0 | 25.08 |
| 2020-12-01 | 25.33 | 25.14 | 25.14 | 25.33 | 2400.0 | 25.01 |
| 2020-11-30 | 25.27 | 25.08 | 25.11 | 25.21 | 5100.0 | 24.89 |
| 2020-11-27 | 25.64 | 25.29 | 25.29 | 25.31 | 3900.0 | 24.99 |
| 2020-11-25 | 25.3 | 25.18 | 25.24 | 25.18 | 4400.0 | 24.86 |
| 2020-11-24 | 25.37 | 25.13 | 25.37 | 25.18 | 3500.0 | 24.86 |
| 2020-11-23 | 25.8 | 25.35 | 25.35 | 25.39 | 11400.0 | 25.07 |
| 2020-11-20 | 25.39 | 25.22 | 25.36 | 25.33 | 4800.0 | 25.01 |
| 2020-11-19 | 25.38 | 25.15 | 25.38 | 25.27 | 4800.0 | 24.95 |
| 2020-11-18 | 25.34 | 25.23 | 25.34 | 25.23 | 2200.0 | 24.91 |
| 2020-11-17 | 25.3 | 25.23 | 25.3 | 25.23 | 2800.0 | 24.91 |
| 2020-11-16 | 25.4 | 25.22 | 25.31 | 25.3 | 3800.0 | 24.98 |
| 2020-11-13 | 25.25 | 25.2 | 25.2 | 25.25 | 4800.0 | 24.93 |
| 2020-11-12 | 25.21 | 25.1 | 25.21 | 25.2 | 6100.0 | 24.88 |
| 2020-11-11 | 25.19 | 25.06 | 25.19 | 25.09 | 1700.0 | 24.77 |
| 2020-11-10 | 25.29 | 25.01 | 25.29 | 25.01 | 3900.0 | 24.69 |
| 2020-11-09 | 25.27 | 25.05 | 25.07 | 25.27 | 4100.0 | 24.95 |
| 2020-11-06 | 25.15 | 25.02 | 25.15 | 25.02 | 1200.0 | 24.7 |
| 2020-11-05 | 25.24 | 25.04 | 25.21 | 25.04 | 2300.0 | 24.72 |
| 2020-11-04 | 25.22 | 25.01 | 25.22 | 25.01 | 4700.0 | 24.69 |
| 2020-11-03 | 25.07 | 25.0 | 25.07 | 25.0 | 5200.0 | 24.68 |
| 2020-11-02 | 25.1 | 25.0 | 25.07 | 25.05 | 4300.0 | 24.73 |
| 2020-10-30 | 25.08 | 24.9 | 24.9 | 25.03 | 4800.0 | 24.71 |
| 2020-10-29 | 25.19 | 24.87 | 24.99 | 24.87 | 14200.0 | 24.55 |
| 2020-10-28 | 25.05 | 24.77 | 24.8 | 24.9 | 13100.0 | 24.58 |
| 2020-10-27 | 25.17 | 24.82 | 25.17 | 24.86 | 49300.0 | 24.54 |
| 2020-10-26 | 25.01 | 24.8 | 25.0 | 25.0 | 37600.0 | 24.68 |
| 2020-10-23 | 25.18 | 24.92 | 25.18 | 25.01 | 20800.0 | 24.69 |
| 2020-10-22 | 25.25 | 24.96 | 25.25 | 25.03 | 8300.0 | 24.71 |
| 2020-10-21 | 25.25 | 25.08 | 25.23 | 25.08 | 6500.0 | 24.76 |
| 2020-10-20 | 25.37 | 25.07 | 25.36 | 25.15 | 12100.0 | 24.83 |
| 2020-10-19 | 25.36 | 25.17 | 25.23 | 25.35 | 8400.0 | 25.03 |
| 2020-10-16 | 25.37 | 25.06 | 25.37 | 25.12 | 7900.0 | 24.8 |
| 2020-10-15 | 25.37 | 25.05 | 25.05 | 25.25 | 3800.0 | 24.93 |
| 2020-10-14 | 25.34 | 25.05 | 25.24 | 25.06 | 6000.0 | 24.74 |
| 2020-10-13 | 25.39 | 25.21 | 25.37 | 25.39 | 5400.0 | 25.07 |
| 2020-10-12 | 25.49 | 25.37 | 25.37 | 25.39 | 2800.0 | 25.07 |
| 2020-10-09 | 25.61 | 25.22 | 25.54 | 25.31 | 32700.0 | 24.99 |
| 2020-10-08 | 25.76 | 25.28 | 25.54 | 25.67 | 8700.0 | 25.34 |
| 2020-10-07 | 25.84 | 25.41 | 25.42 | 25.83 | 22200.0 | 25.19 |
| 2020-10-06 | 25.4 | 25.29 | 25.37 | 25.38 | 10000.0 | 24.74 |
| 2020-10-05 | 25.58 | 25.3 | 25.58 | 25.35 | 19000.0 | 24.72 |
| 2020-10-02 | 25.61 | 25.51 | 25.6 | 25.58 | 7400.0 | 24.94 |
| 2020-10-01 | 25.62 | 25.34 | 25.49 | 25.52 | 11200.0 | 24.88 |
| 2020-09-30 | 25.65 | 25.35 | 25.35 | 25.65 | 28400.0 | 25.01 |
| 2020-09-29 | 25.35 | 25.27 | 25.35 | 25.35 | 3800.0 | 24.72 |
| 2020-09-28 | 25.4 | 25.1 | 25.35 | 25.27 | 15900.0 | 24.64 |
| 2020-09-25 | 25.32 | 25.09 | 25.15 | 25.3 | 13800.0 | 24.67 |
| 2020-09-24 | 25.15 | 24.99 | 24.99 | 25.15 | 11900.0 | 24.52 |
| 2020-09-23 | 25.14 | 24.85 | 25.01 | 24.99 | 34000.0 | 24.37 |
| 2020-09-22 | 25.15 | 25.01 | 25.09 | 25.07 | 28000.0 | 24.45 |
| 2020-09-21 | 25.15 | 25.0 | 25.04 | 25.13 | 10500.0 | 24.5 |
| 2020-09-18 | 25.22 | 24.9 | 25.02 | 25.2 | 17500.0 | 24.57 |
| 2020-09-17 | 25.14 | 24.97 | 24.99 | 25.0 | 23000.0 | 24.38 |
| 2020-09-16 | 25.36 | 25.0 | 25.36 | 25.01 | 19300.0 | 24.39 |
| 2020-09-15 | 25.3 | 25.24 | 25.29 | 25.3 | 4200.0 | 24.67 |
| 2020-09-14 | 25.32 | 25.11 | 25.32 | 25.25 | 4500.0 | 24.62 |
| 2020-09-11 | 25.24 | 25.02 | 25.2 | 25.24 | 11100.0 | 24.61 |
| 2020-09-10 | 25.22 | 24.86 | 25.22 | 25.2 | 8600.0 | 24.57 |
| 2020-09-09 | 25.22 | 25.05 | 25.06 | 25.18 | 7500.0 | 24.55 |
| 2020-09-08 | 25.1 | 24.8 | 25.0 | 25.05 | 11300.0 | 24.42 |
| 2020-09-04 | 25.18 | 25.0 | 25.18 | 25.0 | 4900.0 | 24.38 |
| 2020-09-03 | 25.18 | 25.01 | 25.18 | 25.01 | 3600.0 | 24.39 |
| 2020-09-02 | 25.2 | 25.02 | 25.19 | 25.14 | 12900.0 | 24.51 |
| 2020-09-01 | 25.23 | 25.11 | 25.15 | 25.16 | 2900.0 | 24.53 |
| 2020-08-31 | 25.15 | 25.06 | 25.13 | 25.15 | 4000.0 | 24.52 |
| 2020-08-28 | 25.15 | 25.03 | 25.15 | 25.08 | 6300.0 | 24.46 |
| 2020-08-27 | 25.15 | 24.94 | 25.15 | 25.15 | 20500.0 | 24.52 |
| 2020-08-26 | 25.15 | 24.84 | 25.0 | 25.14 | 12300.0 | 24.51 |
| 2020-08-25 | 25.13 | 24.83 | 24.97 | 24.83 | 10400.0 | 24.21 |
| 2020-08-24 | 25.18 | 24.9 | 25.18 | 24.95 | 8400.0 | 24.33 |
| 2020-08-21 | 25.14 | 24.99 | 25.14 | 25.07 | 5700.0 | 24.45 |
| 2020-08-20 | 25.27 | 25.01 | 25.24 | 25.01 | 9600.0 | 24.39 |
| 2020-08-19 | 25.33 | 25.1 | 25.26 | 25.22 | 9700.0 | 24.59 |
| 2020-08-18 | 25.27 | 25.0 | 25.05 | 25.2 | 17300.0 | 24.57 |
| 2020-08-17 | 25.3 | 24.83 | 24.89 | 25.22 | 34200.0 | 24.59 |
| 2020-08-14 | 24.85 | 24.63 | 24.84 | 24.8 | 11400.0 | 24.18 |
| 2020-08-13 | 24.84 | 24.61 | 24.76 | 24.84 | 3500.0 | 24.22 |
| 2020-08-12 | 24.8 | 24.37 | 24.38 | 24.62 | 17600.0 | 24.01 |
| 2020-08-11 | 24.67 | 24.21 | 24.54 | 24.21 | 12800.0 | 23.61 |
| 2020-08-10 | 24.54 | 24.19 | 24.23 | 24.54 | 6800.0 | 23.93 |
| 2020-08-07 | 24.4 | 24.09 | 24.16 | 24.11 | 8800.0 | 23.51 |
| 2020-08-06 | 24.54 | 24.15 | 24.45 | 24.15 | 10400.0 | 23.55 |
| 2020-08-05 | 24.79 | 24.42 | 24.57 | 24.45 | 16700.0 | 23.84 |
| 2020-08-04 | 24.74 | 24.41 | 24.48 | 24.41 | 6100.0 | 23.8 |
| 2020-08-03 | 24.63 | 24.4 | 24.63 | 24.4 | 14700.0 | 23.79 |
| 2020-07-31 | 24.74 | 24.62 | 24.7 | 24.62 | 5800.0 | 24.01 |
| 2020-07-30 | 24.74 | 24.51 | 24.51 | 24.73 | 16800.0 | 24.11 |
| 2020-07-29 | 24.7 | 24.19 | 24.25 | 24.7 | 10700.0 | 24.08 |
| 2020-07-28 | 24.33 | 24.04 | 24.26 | 24.24 | 21300.0 | 23.64 |
| 2020-07-27 | 24.29 | 24.05 | 24.15 | 24.25 | 14500.0 | 23.65 |
| 2020-07-24 | 24.19 | 23.97 | 24.19 | 24.14 | 4400.0 | 23.54 |
| 2020-07-23 | 24.36 | 24.07 | 24.36 | 24.19 | 10100.0 | 23.59 |
| 2020-07-22 | 24.38 | 24.03 | 24.28 | 24.38 | 8300.0 | 23.77 |
| 2020-07-21 | 24.38 | 24.05 | 24.07 | 24.23 | 38200.0 | 23.63 |
| 2020-07-20 | 24.14 | 23.96 | 24.06 | 23.96 | 800.0 | 23.36 |
| 2020-07-17 | 24.25 | 24.01 | 24.2 | 24.25 | 15400.0 | 23.65 |
| 2020-07-16 | 24.25 | 24.14 | 24.22 | 24.25 | 15300.0 | 23.65 |
| 2020-07-15 | 24.2 | 24.0 | 24.18 | 24.2 | 8000.0 | 23.6 |
| 2020-07-14 | 24.15 | 24.0 | 24.11 | 24.1 | 2200.0 | 23.5 |
| 2020-07-13 | 24.25 | 24.06 | 24.19 | 24.18 | 9900.0 | 23.58 |
| 2020-07-10 | 24.25 | 24.1 | 24.1 | 24.18 | 11000.0 | 23.58 |
| 2020-07-09 | 24.45 | 24.01 | 24.04 | 24.04 | 5900.0 | 23.44 |
| 2020-07-08 | 24.58 | 23.98 | 24.47 | 24.32 | 6200.0 | 23.41 |
| 2020-07-07 | 24.59 | 24.46 | 24.59 | 24.46 | 8200.0 | 23.54 |
| 2020-07-06 | 24.63 | 24.44 | 24.63 | 24.57 | 7800.0 | 23.64 |
| 2020-07-02 | 24.65 | 24.33 | 24.5 | 24.5 | 18600.0 | 23.58 |
| 2020-07-01 | 24.58 | 24.21 | 24.24 | 24.5 | 26500.0 | 23.58 |
| 2020-06-30 | 24.21 | 24.05 | 24.21 | 24.19 | 12700.0 | 23.28 |
| 2020-06-29 | 24.23 | 24.0 | 24.0 | 24.21 | 23900.0 | 23.3 |
| 2020-06-26 | 24.02 | 23.02 | 23.26 | 24.0 | 61100.0 | 23.1 |
| 2020-06-25 | 23.25 | 22.75 | 22.89 | 23.25 | 6000.0 | 22.37 |
| 2020-06-24 | 23.17 | 21.91 | 23.17 | 22.75 | 6900.0 | 21.89 |
| 2020-06-23 | 23.75 | 22.72 | 23.75 | 23.17 | 12200.0 | 22.29 |
| 2020-06-22 | 23.75 | 22.9 | 22.9 | 23.72 | 15500.0 | 22.82 |
| 2020-06-19 | 24.19 | 23.13 | 24.17 | 23.9 | 15300.0 | 23.0 |
| 2020-06-18 | 24.23 | 23.77 | 24.0 | 24.04 | 2100.0 | 23.13 |
| 2020-06-17 | 24.14 | 22.6 | 23.65 | 24.0 | 6600.0 | 23.09 |
| 2020-06-16 | 23.81 | 22.56 | 23.25 | 23.81 | 6100.0 | 22.91 |
| 2020-06-15 | 23.29 | 21.7 | 22.78 | 22.25 | 5900.0 | 21.41 |
| 2020-06-12 | 23.88 | 22.96 | 23.74 | 23.0 | 9400.0 | 22.13 |
| 2020-06-11 | 23.97 | 22.39 | 23.89 | 23.34 | 21400.0 | 22.46 |
| 2020-06-10 | 24.25 | 24.0 | 24.02 | 24.19 | 11400.0 | 23.28 |
| 2020-06-09 | 24.1 | 23.93 | 24.09 | 24.1 | 8000.0 | 23.19 |
| 2020-06-08 | 24.25 | 23.93 | 24.24 | 24.24 | 5100.0 | 23.33 |
| 2020-06-05 | 24.25 | 23.85 | 24.25 | 24.25 | 4100.0 | 23.33 |
| 2020-06-04 | 24.07 | 23.86 | 24.0 | 24.07 | 6500.0 | 23.16 |
| 2020-06-03 | 24.25 | 23.8 | 23.8 | 24.2 | 49900.0 | 23.29 |
| 2020-06-02 | 23.8 | 23.36 | 23.36 | 23.8 | 4300.0 | 22.9 |
| 2020-06-01 | 23.75 | 23.0 | 23.48 | 23.45 | 5100.0 | 22.57 |
| 2020-05-29 | 24.22 | 22.66 | 23.44 | 23.93 | 34400.0 | 23.03 |
| 2020-05-28 | 23.9 | 22.77 | 23.7 | 23.4 | 19300.0 | 22.51 |
| 2020-05-27 | 23.0 | 22.38 | 22.59 | 22.94 | 6600.0 | 22.08 |
| 2020-05-26 | 22.83 | 21.98 | 21.98 | 22.75 | 8200.0 | 21.89 |
| 2020-05-22 | 22.04 | 21.85 | 22.04 | 21.95 | 14200.0 | 21.12 |
| 2020-05-21 | 22.15 | 21.7 | 21.89 | 21.9 | 18800.0 | 21.07 |
| 2020-05-20 | 21.99 | 21.1 | 21.98 | 21.86 | 7000.0 | 21.03 |
| 2020-05-19 | 22.32 | 20.23 | 20.75 | 21.9 | 13600.0 | 21.07 |
| 2020-05-18 | 21.37 | 20.11 | 20.11 | 20.98 | 28400.0 | 20.19 |
| 2020-05-15 | 20.17 | 19.54 | 19.87 | 19.76 | 6600.0 | 19.01 |
| 2020-05-14 | 20.17 | 18.54 | 19.5 | 19.64 | 18900.0 | 18.9 |
| 2020-05-13 | 20.19 | 19.5 | 20.05 | 19.75 | 4300.0 | 19.0 |
| 2020-05-12 | 20.3 | 20.0 | 20.3 | 20.2 | 10300.0 | 19.44 |
| 2020-05-11 | 20.5 | 20.02 | 20.5 | 20.3 | 7900.0 | 19.53 |
| 2020-05-08 | 20.55 | 19.71 | 20.27 | 20.28 | 28000.0 | 19.51 |
| 2020-05-07 | 20.0 | 19.47 | 19.6 | 20.0 | 13500.0 | 19.25 |
| 2020-05-06 | 19.78 | 18.99 | 19.1 | 19.01 | 7200.0 | 18.29 |
| 2020-05-05 | 19.69 | 19.02 | 19.51 | 19.3 | 7300.0 | 18.57 |
| 2020-05-04 | 19.81 | 19.1 | 19.1 | 19.81 | 6100.0 | 19.06 |
| 2020-05-01 | 19.97 | 19.51 | 19.8 | 19.55 | 8600.0 | 18.81 |
| 2020-04-30 | 20.58 | 19.8 | 20.58 | 19.9 | 51700.0 | 19.15 |
| 2020-04-29 | 20.59 | 19.1 | 19.4 | 20.52 | 26000.0 | 19.75 |
| 2020-04-28 | 19.4 | 18.71 | 18.71 | 19.39 | 12700.0 | 18.66 |
| 2020-04-27 | 19.12 | 18.21 | 18.42 | 19.1 | 14700.0 | 18.38 |
| 2020-04-24 | 18.41 | 18.04 | 18.04 | 18.21 | 12200.0 | 17.52 |
| 2020-04-23 | 18.41 | 17.99 | 18.41 | 18.02 | 11600.0 | 17.34 |
| 2020-04-22 | 18.42 | 17.7 | 17.78 | 18.12 | 15200.0 | 17.44 |
| 2020-04-21 | 17.82 | 17.0 | 17.23 | 17.74 | 22500.0 | 17.07 |
| 2020-04-20 | 17.86 | 17.02 | 17.02 | 17.8 | 12900.0 | 17.13 |
| 2020-04-17 | 17.94 | 17.14 | 17.36 | 17.31 | 21400.0 | 16.66 |
| 2020-04-16 | 17.49 | 16.78 | 17.49 | 17.1 | 14200.0 | 16.45 |
| 2020-04-15 | 17.99 | 17.26 | 17.99 | 17.26 | 8700.0 | 16.61 |
| 2020-04-14 | 18.75 | 18.1 | 18.5 | 18.1 | 23300.0 | 17.42 |
| 2020-04-13 | 18.91 | 17.35 | 18.91 | 18.25 | 14900.0 | 17.56 |
| 2020-04-09 | 19.4 | 17.97 | 17.97 | 18.75 | 50300.0 | 18.04 |
| 2020-04-08 | 17.3 | 16.43 | 16.61 | 17.25 | 32900.0 | 16.6 |
| 2020-04-07 | 16.92 | 16.29 | 16.87 | 16.43 | 34800.0 | 15.5 |
| 2020-04-06 | 16.44 | 15.73 | 16.0 | 16.43 | 118600.0 | 15.5 |
| 2020-04-03 | 16.3 | 15.61 | 16.2 | 16.01 | 58100.0 | 15.11 |
| 2020-04-02 | 16.62 | 16.05 | 16.62 | 16.45 | 32800.0 | 15.52 |
| 2020-04-01 | 17.47 | 16.23 | 17.27 | 17.13 | 18300.0 | 16.16 |
| 2020-03-31 | 18.0 | 16.55 | 16.99 | 17.62 | 25100.0 | 16.62 |
| 2020-03-30 | 17.38 | 16.14 | 16.96 | 17.14 | 29300.0 | 16.17 |
| 2020-03-27 | 17.29 | 16.14 | 17.0 | 16.9 | 20200.0 | 15.95 |
| 2020-03-26 | 17.76 | 16.8 | 16.89 | 17.0 | 59000.0 | 16.04 |
| 2020-03-25 | 16.77 | 14.78 | 15.23 | 16.73 | 96300.0 | 15.79 |
| 2020-03-24 | 14.87 | 12.87 | 12.87 | 14.87 | 35800.0 | 14.03 |
| 2020-03-23 | 12.19 | 10.82 | 11.57 | 12.04 | 63200.0 | 11.36 |
| 2020-03-20 | 12.53 | 9.92 | 10.5 | 11.5 | 158200.0 | 10.85 |
| 2020-03-19 | 11.98 | 8.52 | 9.05 | 9.54 | 462800.0 | 9.0 |
| 2020-03-18 | 15.79 | 8.03 | 15.79 | 9.19 | 42200.0 | 8.67 |
| 2020-03-17 | 21.05 | 14.91 | 21.0 | 15.9 | 18400.0 | 15.0 |
| 2020-03-16 | 23.19 | 21.0 | 23.19 | 21.0 | 7000.0 | 19.81 |
| 2020-03-13 | 23.94 | 23.5 | 23.72 | 23.56 | 13200.0 | 22.23 |
| 2020-03-12 | 24.19 | 22.99 | 24.19 | 23.3 | 26900.0 | 21.98 |
| 2020-03-11 | 24.59 | 23.88 | 24.3 | 24.4 | 30200.0 | 23.02 |
| 2020-03-10 | 24.44 | 24.25 | 24.3 | 24.33 | 29600.0 | 22.96 |
| 2020-03-09 | 24.56 | 24.05 | 24.56 | 24.14 | 12700.0 | 22.78 |
| 2020-03-06 | 24.93 | 24.63 | 24.85 | 24.69 | 37800.0 | 23.3 |
| 2020-03-05 | 25.08 | 24.89 | 24.98 | 25.0 | 136000.0 | 23.59 |
| 2020-03-04 | 25.25 | 25.14 | 25.17 | 25.25 | 1600.0 | 23.83 |
| 2020-03-03 | 25.32 | 25.08 | 25.32 | 25.12 | 8500.0 | 23.7 |
| 2020-03-02 | 25.32 | 24.94 | 25.07 | 25.32 | 16300.0 | 23.89 |
| 2020-02-28 | 25.19 | 24.55 | 25.0 | 25.07 | 26400.0 | 23.65 |
| 2020-02-27 | 25.1 | 25.0 | 25.1 | 25.1 | 9200.0 | 23.68 |
| 2020-02-26 | 25.15 | 25.0 | 25.14 | 25.1 | 23100.0 | 23.68 |
| 2020-02-25 | 25.21 | 24.85 | 25.1 | 25.0 | 19900.0 | 23.59 |
| 2020-02-24 | 25.18 | 25.0 | 25.09 | 25.0 | 5400.0 | 23.59 |
| 2020-02-21 | 25.32 | 25.11 | 25.32 | 25.11 | 10600.0 | 23.69 |
| 2020-02-20 | 25.32 | 25.11 | 25.22 | 25.32 | 7100.0 | 23.89 |
| 2020-02-19 | 25.33 | 25.19 | 25.33 | 25.24 | 6800.0 | 23.81 |
| 2020-02-18 | 25.34 | 25.16 | 25.19 | 25.16 | 4100.0 | 23.74 |