| 名前 | Luther Burbank Corporation Common Stock |
| ティッカー | LBC |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.41 | 10.06 | 10.41 | 10.22 | 43800.0 | 10.22 |
| 2021-02-12 | 10.21 | 9.92 | 9.92 | 10.07 | 30800.0 | 10.07 |
| 2021-02-11 | 10.25 | 9.81 | 9.81 | 10.02 | 37300.0 | 10.02 |
| 2021-02-10 | 10.34 | 9.68 | 9.68 | 10.16 | 22700.0 | 10.16 |
| 2021-02-09 | 10.35 | 9.91 | 9.91 | 10.26 | 46900.0 | 10.26 |
| 2021-02-08 | 10.24 | 9.97 | 9.97 | 10.2 | 103400.0 | 10.2 |
| 2021-02-05 | 10.0 | 9.86 | 9.96 | 10.0 | 30000.0 | 10.0 |
| 2021-02-04 | 10.02 | 9.89 | 9.89 | 9.96 | 26800.0 | 9.96 |
| 2021-02-03 | 9.98 | 9.81 | 9.86 | 9.98 | 37200.0 | 9.92 |
| 2021-02-02 | 10.01 | 9.88 | 10.0 | 9.91 | 40900.0 | 9.85 |
| 2021-02-01 | 10.02 | 9.79 | 9.9 | 9.87 | 34700.0 | 9.81 |
| 2021-01-29 | 10.0 | 9.74 | 9.78 | 9.79 | 48000.0 | 9.73 |
| 2021-01-28 | 9.91 | 9.43 | 9.67 | 9.76 | 43400.0 | 9.7 |
| 2021-01-27 | 9.88 | 9.18 | 9.84 | 9.51 | 53800.0 | 9.45 |
| 2021-01-26 | 10.32 | 9.96 | 10.32 | 10.07 | 36600.0 | 10.01 |
| 2021-01-25 | 10.41 | 10.05 | 10.41 | 10.2 | 25100.0 | 10.14 |
| 2021-01-22 | 10.54 | 10.12 | 10.13 | 10.47 | 42600.0 | 10.41 |
| 2021-01-21 | 10.3 | 10.05 | 10.26 | 10.23 | 49100.0 | 10.17 |
| 2021-01-20 | 10.3 | 10.19 | 10.26 | 10.26 | 37400.0 | 10.2 |
| 2021-01-19 | 10.32 | 10.08 | 10.32 | 10.16 | 33600.0 | 10.1 |
| 2021-01-15 | 10.28 | 10.14 | 10.19 | 10.19 | 24500.0 | 10.13 |
| 2021-01-14 | 10.51 | 10.27 | 10.39 | 10.34 | 22600.0 | 10.28 |
| 2021-01-13 | 10.57 | 10.23 | 10.57 | 10.29 | 15700.0 | 10.23 |
| 2021-01-12 | 10.57 | 10.31 | 10.36 | 10.56 | 31500.0 | 10.5 |
| 2021-01-11 | 10.29 | 10.22 | 10.27 | 10.29 | 26300.0 | 10.23 |
| 2021-01-08 | 10.57 | 10.06 | 10.57 | 10.32 | 26800.0 | 10.26 |
| 2021-01-07 | 10.55 | 10.15 | 10.35 | 10.49 | 41900.0 | 10.43 |
| 2021-01-06 | 10.66 | 9.8 | 9.8 | 10.32 | 71000.0 | 10.26 |
| 2021-01-05 | 9.88 | 9.68 | 9.74 | 9.76 | 28100.0 | 9.7 |
| 2021-01-04 | 9.94 | 9.65 | 9.86 | 9.71 | 24000.0 | 9.65 |
| 2020-12-31 | 9.93 | 9.8 | 9.88 | 9.8 | 18300.0 | 9.74 |
| 2020-12-30 | 9.93 | 9.7 | 9.85 | 9.89 | 30200.0 | 9.83 |
| 2020-12-29 | 10.1 | 9.51 | 10.1 | 9.71 | 53600.0 | 9.65 |
| 2020-12-28 | 10.26 | 10.0 | 10.0 | 10.11 | 26600.0 | 10.05 |
| 2020-12-24 | 10.02 | 9.82 | 9.87 | 9.86 | 22900.0 | 9.8 |
| 2020-12-23 | 10.0 | 9.78 | 9.81 | 9.9 | 56000.0 | 9.84 |
| 2020-12-22 | 10.02 | 9.81 | 10.02 | 9.83 | 23200.0 | 9.77 |
| 2020-12-21 | 10.18 | 9.9 | 10.05 | 10.02 | 22300.0 | 9.96 |
| 2020-12-18 | 10.65 | 10.13 | 10.65 | 10.13 | 125300.0 | 10.07 |
| 2020-12-17 | 10.67 | 10.42 | 10.59 | 10.6 | 16100.0 | 10.54 |
| 2020-12-16 | 10.67 | 10.56 | 10.58 | 10.58 | 17600.0 | 10.52 |
| 2020-12-15 | 10.71 | 10.26 | 10.26 | 10.63 | 48200.0 | 10.57 |
| 2020-12-14 | 10.45 | 10.08 | 10.45 | 10.08 | 24400.0 | 10.02 |
| 2020-12-11 | 10.4 | 10.2 | 10.36 | 10.25 | 10700.0 | 10.19 |
| 2020-12-10 | 10.36 | 10.08 | 10.08 | 10.34 | 9500.0 | 10.28 |
| 2020-12-09 | 10.39 | 10.16 | 10.25 | 10.28 | 48900.0 | 10.22 |
| 2020-12-08 | 10.45 | 10.04 | 10.45 | 10.14 | 52600.0 | 10.08 |
| 2020-12-07 | 10.31 | 9.89 | 10.15 | 10.23 | 24200.0 | 10.17 |
| 2020-12-04 | 10.35 | 10.14 | 10.15 | 10.33 | 22300.0 | 10.27 |
| 2020-12-03 | 10.26 | 10.08 | 10.08 | 10.14 | 16900.0 | 10.08 |
| 2020-12-02 | 10.22 | 9.93 | 10.05 | 10.13 | 48800.0 | 10.07 |
| 2020-12-01 | 10.17 | 9.79 | 9.89 | 9.99 | 34300.0 | 9.93 |
| 2020-11-30 | 10.36 | 9.76 | 10.16 | 9.83 | 27300.0 | 9.77 |
| 2020-11-27 | 10.29 | 10.08 | 10.29 | 10.27 | 7100.0 | 10.21 |
| 2020-11-25 | 10.61 | 10.27 | 10.52 | 10.35 | 20300.0 | 10.29 |
| 2020-11-24 | 10.69 | 10.04 | 10.09 | 10.65 | 40100.0 | 10.59 |
| 2020-11-23 | 10.15 | 9.84 | 10.09 | 9.9 | 42000.0 | 9.84 |
| 2020-11-20 | 10.13 | 9.96 | 10.06 | 10.01 | 44800.0 | 9.95 |
| 2020-11-19 | 10.9 | 10.19 | 10.9 | 10.22 | 29800.0 | 10.16 |
| 2020-11-18 | 10.79 | 10.44 | 10.64 | 10.44 | 35000.0 | 10.38 |
| 2020-11-17 | 10.8 | 10.57 | 10.68 | 10.7 | 29600.0 | 10.64 |
| 2020-11-16 | 10.85 | 10.35 | 10.71 | 10.68 | 36400.0 | 10.62 |
| 2020-11-13 | 10.93 | 10.42 | 10.44 | 10.42 | 23800.0 | 10.36 |
| 2020-11-12 | 10.56 | 10.23 | 10.54 | 10.29 | 19200.0 | 10.23 |
| 2020-11-11 | 10.88 | 10.57 | 10.81 | 10.72 | 21800.0 | 10.66 |
| 2020-11-10 | 11.09 | 10.32 | 10.66 | 10.92 | 50600.0 | 10.86 |
| 2020-11-09 | 10.75 | 10.16 | 10.16 | 10.5 | 74700.0 | 10.44 |
| 2020-11-06 | 9.94 | 9.64 | 9.94 | 9.64 | 13200.0 | 9.58 |
| 2020-11-05 | 9.91 | 9.57 | 9.57 | 9.86 | 22600.0 | 9.8 |
| 2020-11-04 | 9.91 | 9.5 | 9.67 | 9.67 | 170500.0 | 9.56 |
| 2020-11-03 | 9.94 | 9.68 | 9.71 | 9.84 | 54300.0 | 9.72 |
| 2020-11-02 | 9.64 | 9.35 | 9.46 | 9.53 | 22900.0 | 9.42 |
| 2020-10-30 | 9.5 | 9.29 | 9.35 | 9.43 | 28100.0 | 9.32 |
| 2020-10-29 | 9.5 | 9.14 | 9.14 | 9.48 | 18600.0 | 9.37 |
| 2020-10-28 | 9.68 | 9.09 | 9.68 | 9.21 | 39500.0 | 9.1 |
| 2020-10-27 | 9.47 | 9.31 | 9.44 | 9.37 | 26300.0 | 9.26 |
| 2020-10-26 | 9.51 | 9.4 | 9.44 | 9.5 | 12800.0 | 9.39 |
| 2020-10-23 | 9.67 | 9.54 | 9.54 | 9.64 | 22100.0 | 9.53 |
| 2020-10-22 | 9.63 | 9.1 | 9.54 | 9.54 | 28700.0 | 9.43 |
| 2020-10-21 | 9.51 | 9.2 | 9.2 | 9.48 | 19000.0 | 9.37 |
| 2020-10-20 | 9.5 | 9.35 | 9.42 | 9.42 | 21100.0 | 9.31 |
| 2020-10-19 | 9.46 | 9.3 | 9.39 | 9.32 | 20400.0 | 9.21 |
| 2020-10-16 | 9.52 | 9.22 | 9.37 | 9.41 | 46900.0 | 9.3 |
| 2020-10-15 | 9.45 | 9.09 | 9.09 | 9.44 | 27700.0 | 9.33 |
| 2020-10-14 | 9.17 | 9.1 | 9.14 | 9.11 | 19900.0 | 9.0 |
| 2020-10-13 | 9.26 | 9.1 | 9.13 | 9.15 | 16000.0 | 9.04 |
| 2020-10-12 | 9.25 | 9.02 | 9.02 | 9.2 | 24000.0 | 9.09 |
| 2020-10-09 | 9.29 | 9.03 | 9.28 | 9.06 | 26600.0 | 8.95 |
| 2020-10-08 | 9.18 | 8.91 | 9.14 | 9.15 | 28600.0 | 9.04 |
| 2020-10-07 | 9.06 | 8.87 | 8.87 | 9.02 | 30300.0 | 8.91 |
| 2020-10-06 | 9.1 | 8.51 | 8.93 | 8.75 | 35100.0 | 8.65 |
| 2020-10-05 | 8.89 | 8.63 | 8.63 | 8.87 | 21300.0 | 8.77 |
| 2020-10-02 | 8.55 | 8.12 | 8.15 | 8.55 | 17400.0 | 8.45 |
| 2020-10-01 | 8.36 | 8.11 | 8.18 | 8.27 | 36900.0 | 8.17 |
| 2020-09-30 | 8.48 | 8.29 | 8.32 | 8.35 | 28700.0 | 8.25 |
| 2020-09-29 | 8.31 | 8.1 | 8.31 | 8.27 | 15700.0 | 8.17 |
| 2020-09-28 | 8.45 | 8.04 | 8.08 | 8.38 | 29600.0 | 8.28 |
| 2020-09-25 | 8.04 | 7.58 | 7.58 | 8.01 | 25600.0 | 7.92 |
| 2020-09-24 | 8.04 | 7.7 | 7.95 | 7.75 | 43500.0 | 7.66 |
| 2020-09-23 | 8.26 | 7.85 | 8.07 | 7.89 | 32400.0 | 7.8 |
| 2020-09-22 | 8.36 | 8.02 | 8.36 | 8.09 | 43800.0 | 7.99 |
| 2020-09-21 | 8.68 | 8.24 | 8.68 | 8.28 | 50900.0 | 8.18 |
| 2020-09-18 | 9.12 | 8.74 | 9.12 | 8.77 | 161500.0 | 8.67 |
| 2020-09-17 | 9.06 | 9.0 | 9.01 | 9.05 | 26000.0 | 8.94 |
| 2020-09-16 | 9.16 | 9.02 | 9.06 | 9.09 | 35200.0 | 8.98 |
| 2020-09-15 | 9.14 | 9.0 | 9.14 | 9.04 | 23400.0 | 8.93 |
| 2020-09-14 | 9.18 | 9.01 | 9.01 | 9.14 | 41700.0 | 9.03 |
| 2020-09-11 | 9.05 | 8.93 | 9.01 | 9.0 | 37800.0 | 8.89 |
| 2020-09-10 | 9.15 | 9.02 | 9.15 | 9.08 | 34600.0 | 8.97 |
| 2020-09-09 | 9.41 | 9.13 | 9.39 | 9.18 | 27200.0 | 9.07 |
| 2020-09-08 | 9.37 | 9.0 | 9.25 | 9.27 | 37900.0 | 9.16 |
| 2020-09-04 | 9.47 | 9.11 | 9.39 | 9.3 | 42300.0 | 9.19 |
| 2020-09-03 | 9.49 | 9.07 | 9.37 | 9.26 | 63200.0 | 9.15 |
| 2020-09-02 | 9.41 | 9.25 | 9.29 | 9.31 | 36100.0 | 9.2 |
| 2020-09-01 | 9.35 | 9.23 | 9.23 | 9.33 | 26700.0 | 9.22 |
| 2020-08-31 | 9.39 | 9.22 | 9.34 | 9.29 | 67700.0 | 9.18 |
| 2020-08-28 | 9.4 | 9.21 | 9.35 | 9.4 | 39800.0 | 9.29 |
| 2020-08-27 | 9.35 | 9.24 | 9.29 | 9.26 | 39400.0 | 9.15 |
| 2020-08-26 | 9.4 | 9.22 | 9.38 | 9.25 | 29500.0 | 9.14 |
| 2020-08-25 | 9.51 | 9.38 | 9.51 | 9.42 | 52300.0 | 9.31 |
| 2020-08-24 | 9.45 | 9.17 | 9.26 | 9.4 | 45200.0 | 9.29 |
| 2020-08-21 | 9.45 | 9.1 | 9.36 | 9.14 | 76600.0 | 9.03 |
| 2020-08-20 | 9.59 | 9.43 | 9.43 | 9.45 | 21200.0 | 9.34 |
| 2020-08-19 | 9.75 | 9.54 | 9.69 | 9.56 | 27500.0 | 9.45 |
| 2020-08-18 | 9.98 | 9.62 | 9.98 | 9.66 | 31000.0 | 9.55 |
| 2020-08-17 | 10.14 | 9.91 | 10.14 | 9.98 | 24600.0 | 9.86 |
| 2020-08-14 | 10.13 | 9.99 | 10.03 | 10.09 | 28700.0 | 9.97 |
| 2020-08-13 | 10.49 | 10.1 | 10.46 | 10.14 | 49100.0 | 10.02 |
| 2020-08-12 | 10.66 | 10.39 | 10.62 | 10.55 | 14400.0 | 10.43 |
| 2020-08-11 | 10.8 | 10.43 | 10.61 | 10.48 | 45300.0 | 10.36 |
| 2020-08-10 | 10.56 | 10.16 | 10.16 | 10.51 | 40400.0 | 10.39 |
| 2020-08-07 | 10.2 | 9.78 | 9.78 | 10.2 | 36700.0 | 10.08 |
| 2020-08-06 | 9.93 | 9.74 | 9.93 | 9.76 | 24000.0 | 9.65 |
| 2020-08-05 | 9.86 | 9.67 | 9.79 | 9.77 | 27000.0 | 9.6 |
| 2020-08-04 | 9.69 | 9.51 | 9.6 | 9.68 | 23300.0 | 9.5 |
| 2020-08-03 | 9.73 | 9.59 | 9.68 | 9.66 | 28200.0 | 9.49 |
| 2020-07-31 | 9.66 | 9.38 | 9.62 | 9.57 | 38600.0 | 9.4 |
| 2020-07-30 | 9.93 | 9.49 | 9.56 | 9.71 | 44800.0 | 9.54 |
| 2020-07-29 | 9.7 | 9.21 | 9.42 | 9.65 | 42200.0 | 9.48 |
| 2020-07-28 | 9.49 | 9.29 | 9.31 | 9.33 | 58300.0 | 9.17 |
| 2020-07-27 | 9.92 | 9.37 | 9.61 | 9.41 | 21800.0 | 9.24 |
| 2020-07-24 | 9.84 | 9.58 | 9.84 | 9.64 | 31000.0 | 9.47 |
| 2020-07-23 | 9.85 | 9.66 | 9.72 | 9.8 | 32400.0 | 9.63 |
| 2020-07-22 | 9.83 | 9.64 | 9.81 | 9.72 | 28800.0 | 9.55 |
| 2020-07-21 | 9.9 | 9.52 | 9.52 | 9.9 | 42200.0 | 9.73 |
| 2020-07-20 | 9.55 | 9.41 | 9.49 | 9.43 | 32400.0 | 9.26 |
| 2020-07-17 | 9.81 | 9.57 | 9.65 | 9.59 | 41900.0 | 9.42 |
| 2020-07-16 | 9.92 | 9.59 | 9.79 | 9.73 | 50900.0 | 9.56 |
| 2020-07-15 | 9.91 | 9.43 | 9.66 | 9.76 | 77100.0 | 9.59 |
| 2020-07-14 | 9.49 | 9.18 | 9.43 | 9.37 | 66800.0 | 9.2 |
| 2020-07-13 | 9.53 | 9.12 | 9.3 | 9.34 | 36300.0 | 9.18 |
| 2020-07-10 | 9.23 | 8.81 | 8.93 | 9.22 | 36700.0 | 9.06 |
| 2020-07-09 | 9.04 | 8.7 | 8.98 | 8.85 | 39300.0 | 8.69 |
| 2020-07-08 | 9.18 | 8.79 | 9.05 | 9.07 | 53200.0 | 8.91 |
| 2020-07-07 | 9.75 | 9.06 | 9.36 | 9.09 | 49700.0 | 8.93 |
| 2020-07-06 | 9.76 | 9.33 | 9.65 | 9.45 | 33900.0 | 9.28 |
| 2020-07-02 | 9.83 | 9.38 | 9.74 | 9.43 | 47900.0 | 9.26 |
| 2020-07-01 | 10.03 | 9.48 | 9.99 | 9.48 | 34300.0 | 9.31 |
| 2020-06-30 | 10.1 | 9.62 | 9.62 | 10.0 | 84700.0 | 9.82 |
| 2020-06-29 | 9.88 | 9.56 | 9.88 | 9.65 | 129900.0 | 9.48 |
| 2020-06-26 | 9.79 | 8.83 | 9.14 | 9.65 | 422000.0 | 9.48 |
| 2020-06-25 | 9.32 | 8.68 | 8.8 | 9.31 | 91400.0 | 9.15 |
| 2020-06-24 | 9.12 | 8.74 | 8.93 | 8.81 | 74100.0 | 8.65 |
| 2020-06-23 | 9.27 | 9.06 | 9.2 | 9.1 | 43900.0 | 8.94 |
| 2020-06-22 | 9.14 | 8.84 | 9.03 | 9.1 | 88500.0 | 8.94 |
| 2020-06-19 | 9.22 | 8.64 | 9.22 | 9.18 | 206800.0 | 9.02 |
| 2020-06-18 | 9.34 | 9.11 | 9.12 | 9.19 | 37000.0 | 9.03 |
| 2020-06-17 | 9.75 | 9.2 | 9.75 | 9.26 | 52200.0 | 9.1 |
| 2020-06-16 | 9.93 | 9.48 | 9.91 | 9.74 | 60300.0 | 9.57 |
| 2020-06-15 | 9.6 | 9.09 | 9.25 | 9.5 | 76300.0 | 9.33 |
| 2020-06-12 | 9.66 | 9.28 | 9.28 | 9.63 | 84600.0 | 9.46 |
| 2020-06-11 | 9.97 | 9.3 | 9.83 | 9.33 | 83600.0 | 9.17 |
| 2020-06-10 | 10.93 | 10.34 | 10.88 | 10.37 | 49100.0 | 10.19 |
| 2020-06-09 | 11.24 | 10.58 | 10.76 | 11.01 | 74600.0 | 10.82 |
| 2020-06-08 | 11.19 | 10.78 | 11.0 | 11.0 | 98500.0 | 10.81 |
| 2020-06-05 | 11.18 | 10.8 | 10.97 | 11.01 | 96800.0 | 10.82 |
| 2020-06-04 | 10.46 | 10.05 | 10.14 | 10.4 | 68400.0 | 10.22 |
| 2020-06-03 | 10.51 | 9.92 | 10.14 | 10.26 | 73600.0 | 10.08 |
| 2020-06-02 | 10.24 | 9.78 | 10.21 | 9.93 | 47900.0 | 9.75 |
| 2020-06-01 | 10.42 | 10.05 | 10.35 | 10.11 | 80900.0 | 9.93 |
| 2020-05-29 | 10.53 | 10.11 | 10.39 | 10.28 | 116200.0 | 10.1 |
| 2020-05-28 | 11.34 | 10.52 | 11.34 | 10.54 | 87800.0 | 10.35 |
| 2020-05-27 | 11.24 | 10.65 | 10.85 | 11.15 | 181200.0 | 10.95 |
| 2020-05-26 | 11.1 | 10.49 | 10.67 | 10.57 | 255000.0 | 10.38 |
| 2020-05-22 | 10.23 | 9.6 | 9.99 | 10.17 | 146800.0 | 9.99 |
| 2020-05-21 | 10.09 | 9.07 | 9.6 | 9.94 | 138200.0 | 9.76 |
| 2020-05-20 | 9.85 | 9.15 | 9.3 | 9.7 | 127600.0 | 9.53 |
| 2020-05-19 | 9.6 | 8.52 | 9.6 | 9.24 | 73200.0 | 9.08 |
| 2020-05-18 | 9.78 | 9.03 | 9.18 | 9.68 | 122200.0 | 9.51 |
| 2020-05-15 | 8.87 | 8.34 | 8.59 | 8.77 | 117500.0 | 8.62 |
| 2020-05-14 | 8.62 | 7.98 | 8.43 | 8.54 | 121600.0 | 8.39 |
| 2020-05-13 | 8.91 | 8.34 | 8.91 | 8.69 | 118100.0 | 8.54 |
| 2020-05-12 | 9.41 | 8.96 | 9.34 | 9.09 | 128900.0 | 8.87 |
| 2020-05-11 | 9.5 | 8.98 | 9.28 | 9.3 | 166200.0 | 9.08 |
| 2020-05-08 | 9.53 | 9.08 | 9.42 | 9.49 | 123900.0 | 9.26 |
| 2020-05-07 | 9.5 | 8.97 | 9.21 | 9.21 | 126900.0 | 8.99 |
| 2020-05-06 | 9.4 | 8.92 | 9.12 | 9.2 | 119900.0 | 8.98 |
| 2020-05-05 | 10.64 | 8.96 | 10.1 | 9.01 | 141900.0 | 8.79 |
| 2020-05-04 | 10.43 | 9.52 | 10.43 | 9.62 | 166400.0 | 9.39 |
| 2020-05-01 | 10.65 | 10.32 | 10.45 | 10.57 | 85100.0 | 10.32 |
| 2020-04-30 | 10.93 | 9.87 | 10.58 | 10.76 | 99600.0 | 10.5 |
| 2020-04-29 | 11.27 | 10.66 | 10.89 | 11.02 | 168600.0 | 10.76 |
| 2020-04-28 | 10.65 | 10.01 | 10.24 | 10.52 | 132400.0 | 10.27 |
| 2020-04-27 | 10.08 | 9.55 | 9.79 | 9.95 | 273800.0 | 9.71 |
| 2020-04-24 | 9.94 | 9.45 | 9.67 | 9.71 | 103300.0 | 9.48 |
| 2020-04-23 | 9.84 | 9.41 | 9.41 | 9.67 | 114100.0 | 9.44 |
| 2020-04-22 | 9.72 | 9.33 | 9.57 | 9.41 | 92800.0 | 9.19 |
| 2020-04-21 | 9.54 | 9.08 | 9.08 | 9.44 | 97300.0 | 9.21 |
| 2020-04-20 | 9.86 | 9.24 | 9.35 | 9.45 | 235300.0 | 9.22 |
| 2020-04-17 | 9.73 | 8.85 | 8.85 | 9.68 | 155900.0 | 9.45 |
| 2020-04-16 | 8.78 | 8.14 | 8.51 | 8.65 | 153200.0 | 8.44 |
| 2020-04-15 | 9.02 | 8.47 | 8.73 | 8.5 | 101700.0 | 8.3 |
| 2020-04-14 | 9.92 | 9.06 | 9.36 | 9.16 | 87800.0 | 8.94 |
| 2020-04-13 | 10.59 | 9.18 | 10.59 | 9.27 | 233900.0 | 9.05 |
| 2020-04-09 | 10.69 | 9.55 | 9.55 | 10.53 | 108400.0 | 10.28 |
| 2020-04-08 | 9.48 | 8.78 | 8.84 | 9.36 | 109000.0 | 9.14 |
| 2020-04-07 | 9.21 | 8.69 | 8.95 | 8.75 | 107600.0 | 8.54 |
| 2020-04-06 | 9.32 | 8.41 | 9.32 | 8.75 | 413500.0 | 8.54 |
| 2020-04-03 | 9.54 | 8.58 | 9.36 | 8.96 | 164300.0 | 8.75 |
| 2020-04-02 | 9.32 | 8.21 | 8.21 | 9.26 | 169700.0 | 9.04 |
| 2020-04-01 | 9.56 | 8.22 | 8.88 | 8.26 | 209600.0 | 8.06 |
| 2020-03-31 | 9.67 | 8.81 | 8.81 | 9.17 | 199200.0 | 8.95 |
| 2020-03-30 | 8.96 | 7.83 | 8.7 | 8.96 | 493300.0 | 8.75 |
| 2020-03-27 | 9.11 | 8.45 | 9.11 | 8.59 | 83100.0 | 8.38 |
| 2020-03-26 | 9.31 | 7.37 | 7.37 | 9.19 | 119100.0 | 8.97 |
| 2020-03-25 | 9.3 | 8.23 | 8.68 | 8.92 | 94700.0 | 8.71 |
| 2020-03-24 | 8.65 | 8.1 | 8.1 | 8.62 | 101300.0 | 8.41 |
| 2020-03-23 | 7.99 | 6.76 | 7.39 | 7.85 | 541400.0 | 7.66 |
| 2020-03-20 | 8.27 | 7.22 | 8.0 | 7.53 | 180500.0 | 7.35 |
| 2020-03-19 | 8.32 | 7.67 | 7.78 | 8.09 | 138300.0 | 7.9 |
| 2020-03-18 | 8.85 | 7.77 | 8.55 | 7.79 | 130900.0 | 7.6 |
| 2020-03-17 | 8.91 | 8.26 | 8.3 | 8.86 | 168400.0 | 8.65 |
| 2020-03-16 | 8.85 | 8.16 | 8.7 | 8.18 | 586600.0 | 7.98 |
| 2020-03-13 | 9.91 | 8.2 | 8.2 | 8.61 | 109500.0 | 8.4 |
| 2020-03-12 | 8.62 | 8.04 | 8.33 | 8.07 | 312200.0 | 7.88 |
| 2020-03-11 | 9.05 | 8.59 | 9.05 | 8.62 | 231300.0 | 8.41 |
| 2020-03-10 | 9.71 | 8.91 | 9.69 | 9.21 | 341100.0 | 8.99 |
| 2020-03-09 | 9.9 | 9.34 | 9.85 | 9.47 | 147900.0 | 9.24 |
| 2020-03-06 | 10.13 | 9.77 | 9.77 | 10.12 | 62400.0 | 9.88 |
| 2020-03-05 | 10.24 | 9.96 | 10.07 | 10.01 | 133400.0 | 9.77 |
| 2020-03-04 | 10.55 | 10.16 | 10.5 | 10.21 | 139900.0 | 9.97 |
| 2020-03-03 | 10.75 | 10.21 | 10.61 | 10.25 | 90000.0 | 10.0 |
| 2020-03-02 | 10.73 | 10.36 | 10.4 | 10.7 | 38900.0 | 10.44 |
| 2020-02-28 | 10.46 | 10.02 | 10.02 | 10.43 | 128000.0 | 10.18 |
| 2020-02-27 | 10.78 | 10.43 | 10.49 | 10.46 | 60700.0 | 10.21 |
| 2020-02-26 | 10.79 | 10.63 | 10.69 | 10.74 | 36100.0 | 10.48 |
| 2020-02-25 | 10.63 | 10.5 | 10.63 | 10.62 | 48400.0 | 10.37 |
| 2020-02-24 | 10.72 | 10.63 | 10.65 | 10.66 | 31500.0 | 10.41 |
| 2020-02-21 | 10.93 | 10.73 | 10.93 | 10.87 | 24600.0 | 10.61 |
| 2020-02-20 | 10.99 | 10.85 | 10.87 | 10.9 | 5800.0 | 10.64 |
| 2020-02-19 | 11.01 | 10.88 | 10.94 | 10.93 | 19800.0 | 10.67 |
| 2020-02-18 | 10.96 | 10.76 | 10.8 | 10.84 | 31100.0 | 10.58 |