| 名前 | New York Community Bancorp Inc. Common Stock |
| ティッカー | NYCB |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.04 | 10.83 | 10.94 | 10.84 | 5977500.0 | 10.84 |
| 2021-02-12 | 10.86 | 10.7 | 10.7 | 10.81 | 2368600.0 | 10.81 |
| 2021-02-11 | 10.82 | 10.59 | 10.78 | 10.71 | 3716000.0 | 10.71 |
| 2021-02-10 | 10.88 | 10.65 | 10.88 | 10.69 | 3307800.0 | 10.69 |
| 2021-02-09 | 10.8 | 10.5 | 10.51 | 10.8 | 3107900.0 | 10.8 |
| 2021-02-08 | 10.59 | 10.43 | 10.43 | 10.48 | 3224000.0 | 10.48 |
| 2021-02-05 | 10.55 | 10.28 | 10.4 | 10.41 | 4464500.0 | 10.41 |
| 2021-02-04 | 10.61 | 10.35 | 10.38 | 10.61 | 4302200.0 | 10.61 |
| 2021-02-03 | 10.64 | 10.48 | 10.52 | 10.52 | 4187700.0 | 10.35 |
| 2021-02-02 | 10.67 | 10.43 | 10.62 | 10.56 | 3082800.0 | 10.39 |
| 2021-02-01 | 10.58 | 10.33 | 10.54 | 10.5 | 3226900.0 | 10.33 |
| 2021-01-29 | 10.9 | 10.46 | 10.73 | 10.46 | 4840700.0 | 10.29 |
| 2021-01-28 | 10.91 | 10.68 | 10.75 | 10.71 | 4021500.0 | 10.54 |
| 2021-01-27 | 10.98 | 10.6 | 10.85 | 10.6 | 4763000.0 | 10.43 |
| 2021-01-26 | 11.15 | 10.91 | 11.12 | 10.96 | 2855400.0 | 10.78 |
| 2021-01-25 | 11.06 | 10.87 | 11.0 | 11.03 | 2878300.0 | 10.85 |
| 2021-01-22 | 11.04 | 10.8 | 10.8 | 11.04 | 2042300.0 | 10.86 |
| 2021-01-21 | 11.15 | 10.89 | 11.07 | 10.9 | 2266600.0 | 10.72 |
| 2021-01-20 | 11.23 | 10.98 | 11.14 | 11.07 | 2786400.0 | 10.89 |
| 2021-01-19 | 11.17 | 10.95 | 11.02 | 11.12 | 2434100.0 | 10.94 |
| 2021-01-15 | 11.15 | 10.92 | 11.09 | 10.95 | 4266100.0 | 10.77 |
| 2021-01-14 | 11.24 | 10.97 | 11.08 | 11.13 | 2872400.0 | 10.95 |
| 2021-01-13 | 11.07 | 10.86 | 11.01 | 10.96 | 2488700.0 | 10.78 |
| 2021-01-12 | 11.16 | 10.94 | 11.05 | 11.06 | 2344500.0 | 10.88 |
| 2021-01-11 | 11.0 | 10.78 | 10.8 | 10.93 | 3162900.0 | 10.75 |
| 2021-01-08 | 11.01 | 10.76 | 11.01 | 10.89 | 3855200.0 | 10.71 |
| 2021-01-07 | 11.17 | 10.97 | 11.17 | 10.97 | 3730900.0 | 10.79 |
| 2021-01-06 | 11.23 | 10.81 | 10.83 | 11.0 | 6299500.0 | 10.82 |
| 2021-01-05 | 10.7 | 10.5 | 10.5 | 10.61 | 2147400.0 | 10.44 |
| 2021-01-04 | 10.63 | 10.31 | 10.62 | 10.5 | 2363700.0 | 10.33 |
| 2020-12-31 | 10.63 | 10.37 | 10.52 | 10.55 | 2340200.0 | 10.38 |
| 2020-12-30 | 10.62 | 10.32 | 10.33 | 10.48 | 2847200.0 | 10.31 |
| 2020-12-29 | 10.5 | 10.24 | 10.5 | 10.32 | 2738600.0 | 10.15 |
| 2020-12-28 | 10.7 | 10.27 | 10.47 | 10.48 | 3902600.0 | 10.31 |
| 2020-12-24 | 10.46 | 10.23 | 10.35 | 10.44 | 2663000.0 | 10.27 |
| 2020-12-23 | 10.39 | 10.18 | 10.22 | 10.38 | 2496000.0 | 10.21 |
| 2020-12-22 | 10.27 | 10.12 | 10.24 | 10.14 | 2452100.0 | 9.98 |
| 2020-12-21 | 10.23 | 10.01 | 10.13 | 10.22 | 2941800.0 | 10.05 |
| 2020-12-18 | 10.47 | 10.09 | 10.36 | 10.19 | 9798800.0 | 10.03 |
| 2020-12-17 | 10.31 | 10.11 | 10.21 | 10.31 | 4205100.0 | 10.14 |
| 2020-12-16 | 10.28 | 10.02 | 10.28 | 10.25 | 4495700.0 | 10.08 |
| 2020-12-15 | 10.23 | 10.08 | 10.23 | 10.21 | 3244300.0 | 10.05 |
| 2020-12-14 | 10.39 | 10.14 | 10.35 | 10.14 | 3048700.0 | 9.98 |
| 2020-12-11 | 10.3 | 9.95 | 9.96 | 10.17 | 4160800.0 | 10.01 |
| 2020-12-10 | 10.19 | 10.01 | 10.13 | 10.12 | 3687900.0 | 9.96 |
| 2020-12-09 | 10.39 | 10.21 | 10.24 | 10.26 | 3242400.0 | 10.09 |
| 2020-12-08 | 10.25 | 10.08 | 10.16 | 10.2 | 3419200.0 | 10.04 |
| 2020-12-07 | 10.36 | 10.18 | 10.33 | 10.26 | 2931900.0 | 10.09 |
| 2020-12-04 | 10.4 | 10.13 | 10.24 | 10.38 | 3628000.0 | 10.21 |
| 2020-12-03 | 10.21 | 9.98 | 10.05 | 10.16 | 3302200.0 | 10.0 |
| 2020-12-02 | 10.1 | 9.8 | 9.88 | 10.01 | 3847100.0 | 9.85 |
| 2020-12-01 | 10.06 | 9.79 | 9.83 | 9.96 | 5223300.0 | 9.8 |
| 2020-11-30 | 10.05 | 9.48 | 9.5 | 9.69 | 8567000.0 | 9.53 |
| 2020-11-27 | 9.69 | 9.43 | 9.6 | 9.58 | 1416400.0 | 9.43 |
| 2020-11-25 | 9.75 | 9.46 | 9.7 | 9.65 | 3318200.0 | 9.49 |
| 2020-11-24 | 9.86 | 9.44 | 9.45 | 9.76 | 6304900.0 | 9.6 |
| 2020-11-23 | 9.35 | 9.11 | 9.2 | 9.29 | 3342700.0 | 9.14 |
| 2020-11-20 | 9.12 | 9.0 | 9.04 | 9.07 | 4137200.0 | 8.92 |
| 2020-11-19 | 9.15 | 8.86 | 8.95 | 9.15 | 3549900.0 | 9.0 |
| 2020-11-18 | 9.24 | 8.97 | 9.04 | 8.98 | 4252200.0 | 8.83 |
| 2020-11-17 | 9.01 | 8.82 | 8.92 | 8.99 | 4415900.0 | 8.84 |
| 2020-11-16 | 9.11 | 8.83 | 8.93 | 9.01 | 4047600.0 | 8.86 |
| 2020-11-13 | 8.81 | 8.59 | 8.59 | 8.67 | 4580000.0 | 8.53 |
| 2020-11-12 | 8.66 | 8.34 | 8.37 | 8.51 | 4365200.0 | 8.37 |
| 2020-11-11 | 8.85 | 8.45 | 8.85 | 8.52 | 4031000.0 | 8.38 |
| 2020-11-10 | 9.07 | 8.77 | 8.93 | 8.81 | 4381300.0 | 8.67 |
| 2020-11-09 | 9.17 | 8.3 | 8.37 | 8.96 | 12842000.0 | 8.82 |
| 2020-11-06 | 8.18 | 7.75 | 8.18 | 7.81 | 4735500.0 | 7.68 |
| 2020-11-05 | 8.18 | 7.72 | 7.86 | 8.06 | 5118100.0 | 7.93 |
| 2020-11-04 | 8.34 | 7.86 | 8.21 | 7.89 | 7550000.0 | 7.6 |
| 2020-11-03 | 8.55 | 8.37 | 8.53 | 8.39 | 3258000.0 | 8.08 |
| 2020-11-02 | 8.48 | 8.28 | 8.44 | 8.42 | 3153900.0 | 8.11 |
| 2020-10-30 | 8.39 | 8.17 | 8.19 | 8.31 | 4416400.0 | 8.0 |
| 2020-10-29 | 8.3 | 7.91 | 8.03 | 8.19 | 3938600.0 | 7.88 |
| 2020-10-28 | 8.48 | 8.06 | 8.35 | 8.08 | 5344200.0 | 7.78 |
| 2020-10-27 | 8.65 | 8.31 | 8.64 | 8.33 | 5192500.0 | 8.02 |
| 2020-10-26 | 8.75 | 8.52 | 8.66 | 8.65 | 2991300.0 | 8.33 |
| 2020-10-23 | 8.9 | 8.63 | 8.79 | 8.77 | 2809100.0 | 8.44 |
| 2020-10-22 | 8.79 | 8.35 | 8.38 | 8.73 | 4316200.0 | 8.4 |
| 2020-10-21 | 8.42 | 8.24 | 8.29 | 8.31 | 4176900.0 | 8.0 |
| 2020-10-20 | 8.46 | 8.28 | 8.3 | 8.33 | 4373000.0 | 8.02 |
| 2020-10-19 | 8.57 | 8.22 | 8.56 | 8.22 | 3172600.0 | 7.91 |
| 2020-10-16 | 8.57 | 8.3 | 8.48 | 8.53 | 3521600.0 | 8.21 |
| 2020-10-15 | 8.54 | 8.15 | 8.25 | 8.51 | 3748100.0 | 8.19 |
| 2020-10-14 | 8.4 | 8.05 | 8.09 | 8.3 | 5942000.0 | 7.99 |
| 2020-10-13 | 8.39 | 8.05 | 8.37 | 8.06 | 6591600.0 | 7.76 |
| 2020-10-12 | 8.48 | 8.33 | 8.45 | 8.39 | 3912300.0 | 8.08 |
| 2020-10-09 | 8.81 | 8.45 | 8.76 | 8.46 | 5922300.0 | 8.14 |
| 2020-10-08 | 8.87 | 8.66 | 8.75 | 8.7 | 3503100.0 | 8.37 |
| 2020-10-07 | 8.87 | 8.68 | 8.71 | 8.74 | 3257300.0 | 8.41 |
| 2020-10-06 | 8.92 | 8.63 | 8.79 | 8.66 | 3481800.0 | 8.34 |
| 2020-10-05 | 8.76 | 8.56 | 8.59 | 8.71 | 2932700.0 | 8.38 |
| 2020-10-02 | 8.55 | 7.99 | 8.08 | 8.48 | 5231300.0 | 8.16 |
| 2020-10-01 | 8.32 | 8.13 | 8.18 | 8.22 | 4326900.0 | 7.91 |
| 2020-09-30 | 8.5 | 8.19 | 8.37 | 8.27 | 5249000.0 | 7.96 |
| 2020-09-29 | 8.54 | 8.27 | 8.46 | 8.36 | 2313100.0 | 8.05 |
| 2020-09-28 | 8.61 | 8.34 | 8.37 | 8.53 | 2242200.0 | 8.21 |
| 2020-09-25 | 8.25 | 8.07 | 8.15 | 8.22 | 3769100.0 | 7.91 |
| 2020-09-24 | 8.49 | 8.17 | 8.45 | 8.2 | 5208000.0 | 7.89 |
| 2020-09-23 | 8.78 | 8.41 | 8.6 | 8.42 | 2390400.0 | 8.11 |
| 2020-09-22 | 8.83 | 8.4 | 8.73 | 8.62 | 4810400.0 | 8.3 |
| 2020-09-21 | 8.9 | 8.64 | 8.8 | 8.73 | 3963100.0 | 8.4 |
| 2020-09-18 | 9.09 | 8.94 | 9.04 | 8.97 | 5954900.0 | 8.63 |
| 2020-09-17 | 9.06 | 8.73 | 8.76 | 9.03 | 2803600.0 | 8.69 |
| 2020-09-16 | 9.01 | 8.73 | 8.8 | 8.92 | 3268000.0 | 8.59 |
| 2020-09-15 | 8.99 | 8.8 | 8.97 | 8.81 | 2818900.0 | 8.48 |
| 2020-09-14 | 9.02 | 8.76 | 8.79 | 8.94 | 2278100.0 | 8.61 |
| 2020-09-11 | 8.75 | 8.56 | 8.7 | 8.74 | 2703500.0 | 8.41 |
| 2020-09-10 | 8.98 | 8.71 | 8.95 | 8.72 | 3891700.0 | 8.39 |
| 2020-09-09 | 8.94 | 8.66 | 8.81 | 8.91 | 5132900.0 | 8.58 |
| 2020-09-08 | 9.15 | 8.68 | 8.97 | 8.8 | 6782500.0 | 8.47 |
| 2020-09-04 | 9.44 | 9.09 | 9.3 | 9.24 | 4088200.0 | 8.89 |
| 2020-09-03 | 9.37 | 9.07 | 9.09 | 9.12 | 4034100.0 | 8.78 |
| 2020-09-02 | 9.11 | 8.85 | 8.91 | 9.04 | 4646500.0 | 8.7 |
| 2020-09-01 | 9.02 | 8.88 | 9.0 | 8.89 | 5828800.0 | 8.56 |
| 2020-08-31 | 9.15 | 8.95 | 9.11 | 9.05 | 5330400.0 | 8.71 |
| 2020-08-28 | 9.22 | 9.05 | 9.19 | 9.11 | 4549500.0 | 8.77 |
| 2020-08-27 | 9.24 | 9.06 | 9.06 | 9.11 | 4378200.0 | 8.77 |
| 2020-08-26 | 9.24 | 9.03 | 9.2 | 9.04 | 2339200.0 | 8.7 |
| 2020-08-25 | 9.44 | 9.17 | 9.37 | 9.24 | 2412100.0 | 8.89 |
| 2020-08-24 | 9.29 | 9.06 | 9.15 | 9.25 | 5942100.0 | 8.9 |
| 2020-08-21 | 9.29 | 9.06 | 9.24 | 9.1 | 2836500.0 | 8.76 |
| 2020-08-20 | 9.55 | 9.26 | 9.5 | 9.27 | 3963400.0 | 8.92 |
| 2020-08-19 | 9.83 | 9.55 | 9.66 | 9.57 | 5060900.0 | 9.21 |
| 2020-08-18 | 10.0 | 9.58 | 10.0 | 9.62 | 4258900.0 | 9.26 |
| 2020-08-17 | 10.18 | 9.82 | 10.18 | 9.85 | 3352900.0 | 9.48 |
| 2020-08-14 | 10.37 | 10.0 | 10.04 | 10.18 | 2972700.0 | 9.8 |
| 2020-08-13 | 10.3 | 10.04 | 10.25 | 10.12 | 1972700.0 | 9.74 |
| 2020-08-12 | 10.71 | 10.27 | 10.69 | 10.36 | 1811800.0 | 9.97 |
| 2020-08-11 | 10.73 | 10.51 | 10.57 | 10.52 | 2921600.0 | 10.13 |
| 2020-08-10 | 10.62 | 10.27 | 10.28 | 10.35 | 2523500.0 | 9.96 |
| 2020-08-07 | 10.31 | 9.88 | 9.9 | 10.3 | 2929000.0 | 9.92 |
| 2020-08-06 | 10.03 | 9.9 | 9.91 | 9.95 | 1790100.0 | 9.58 |
| 2020-08-05 | 10.25 | 10.04 | 10.09 | 10.09 | 3558100.0 | 9.55 |
| 2020-08-04 | 10.25 | 10.0 | 10.21 | 10.01 | 3394800.0 | 9.47 |
| 2020-08-03 | 10.52 | 10.22 | 10.52 | 10.25 | 3586000.0 | 9.7 |
| 2020-07-31 | 10.88 | 10.44 | 10.88 | 10.53 | 2749300.0 | 9.97 |
| 2020-07-30 | 10.94 | 10.64 | 10.88 | 10.76 | 4305100.0 | 10.18 |
| 2020-07-29 | 11.21 | 10.36 | 10.4 | 11.08 | 6115900.0 | 10.49 |
| 2020-07-28 | 10.35 | 10.15 | 10.17 | 10.24 | 3710500.0 | 9.69 |
| 2020-07-27 | 10.31 | 10.11 | 10.26 | 10.18 | 1970500.0 | 9.63 |
| 2020-07-24 | 10.49 | 10.29 | 10.35 | 10.35 | 2711000.0 | 9.8 |
| 2020-07-23 | 10.35 | 10.0 | 10.06 | 10.33 | 2957000.0 | 9.78 |
| 2020-07-22 | 10.14 | 9.92 | 10.05 | 10.07 | 2367600.0 | 9.53 |
| 2020-07-21 | 10.2 | 9.9 | 9.9 | 10.19 | 3426600.0 | 9.64 |
| 2020-07-20 | 10.06 | 9.76 | 10.0 | 9.77 | 2963900.0 | 9.25 |
| 2020-07-17 | 10.57 | 10.05 | 10.46 | 10.07 | 2855300.0 | 9.53 |
| 2020-07-16 | 10.62 | 10.32 | 10.43 | 10.54 | 3304500.0 | 9.98 |
| 2020-07-15 | 10.51 | 10.09 | 10.12 | 10.51 | 4611800.0 | 9.95 |
| 2020-07-14 | 10.07 | 9.73 | 9.85 | 9.9 | 6946200.0 | 9.37 |
| 2020-07-13 | 10.14 | 9.54 | 9.75 | 9.92 | 6104100.0 | 9.39 |
| 2020-07-10 | 9.71 | 9.32 | 9.37 | 9.69 | 2432300.0 | 9.17 |
| 2020-07-09 | 9.59 | 9.28 | 9.59 | 9.34 | 3008800.0 | 8.84 |
| 2020-07-08 | 9.66 | 9.36 | 9.4 | 9.66 | 3306500.0 | 9.14 |
| 2020-07-07 | 9.71 | 9.37 | 9.7 | 9.43 | 4962300.0 | 8.92 |
| 2020-07-06 | 10.1 | 9.73 | 9.97 | 9.79 | 2812500.0 | 9.27 |
| 2020-07-02 | 10.11 | 9.78 | 10.02 | 9.79 | 2264900.0 | 9.27 |
| 2020-07-01 | 10.13 | 9.76 | 10.12 | 9.8 | 3325400.0 | 9.27 |
| 2020-06-30 | 10.27 | 9.95 | 9.95 | 10.2 | 3471900.0 | 9.65 |
| 2020-06-29 | 10.16 | 9.79 | 9.88 | 10.02 | 4011000.0 | 9.48 |
| 2020-06-26 | 10.25 | 9.73 | 10.24 | 9.73 | 5276800.0 | 9.21 |
| 2020-06-25 | 10.46 | 10.06 | 10.1 | 10.42 | 2710000.0 | 9.86 |
| 2020-06-24 | 10.43 | 10.12 | 10.36 | 10.13 | 3410000.0 | 9.59 |
| 2020-06-23 | 10.78 | 10.5 | 10.62 | 10.5 | 3865600.0 | 9.94 |
| 2020-06-22 | 10.56 | 10.3 | 10.39 | 10.45 | 2559700.0 | 9.89 |
| 2020-06-19 | 10.62 | 10.25 | 10.6 | 10.49 | 10376200.0 | 9.93 |
| 2020-06-18 | 10.63 | 10.14 | 10.18 | 10.5 | 3792600.0 | 9.94 |
| 2020-06-17 | 10.56 | 10.27 | 10.56 | 10.29 | 2767200.0 | 9.74 |
| 2020-06-16 | 10.81 | 10.51 | 10.68 | 10.55 | 4562000.0 | 9.98 |
| 2020-06-15 | 10.41 | 10.09 | 10.31 | 10.26 | 7487300.0 | 9.71 |
| 2020-06-12 | 10.77 | 10.26 | 10.75 | 10.7 | 5415100.0 | 10.13 |
| 2020-06-11 | 10.52 | 10.16 | 10.31 | 10.39 | 5428700.0 | 9.83 |
| 2020-06-10 | 11.53 | 10.83 | 11.53 | 10.83 | 5983700.0 | 10.25 |
| 2020-06-09 | 11.59 | 11.12 | 11.19 | 11.56 | 4460000.0 | 10.94 |
| 2020-06-08 | 11.48 | 10.9 | 11.13 | 11.45 | 3553900.0 | 10.84 |
| 2020-06-05 | 11.09 | 10.75 | 10.86 | 10.94 | 2760600.0 | 10.35 |
| 2020-06-04 | 10.48 | 10.19 | 10.29 | 10.41 | 4549500.0 | 9.85 |
| 2020-06-03 | 10.53 | 10.25 | 10.38 | 10.34 | 2408700.0 | 9.79 |
| 2020-06-02 | 10.33 | 10.06 | 10.27 | 10.14 | 1712300.0 | 9.6 |
| 2020-06-01 | 10.35 | 10.06 | 10.1 | 10.13 | 1985900.0 | 9.59 |
| 2020-05-29 | 10.16 | 9.92 | 10.04 | 10.05 | 4428400.0 | 9.51 |
| 2020-05-28 | 10.69 | 10.15 | 10.63 | 10.2 | 3618700.0 | 9.65 |
| 2020-05-27 | 10.6 | 10.08 | 10.3 | 10.58 | 4774500.0 | 10.01 |
| 2020-05-26 | 10.02 | 9.38 | 9.48 | 9.94 | 4631800.0 | 9.41 |
| 2020-05-22 | 9.39 | 9.02 | 9.38 | 9.07 | 2406500.0 | 8.58 |
| 2020-05-21 | 9.5 | 9.24 | 9.38 | 9.39 | 2908100.0 | 8.89 |
| 2020-05-20 | 9.57 | 9.31 | 9.32 | 9.45 | 3402300.0 | 8.94 |
| 2020-05-19 | 9.52 | 9.18 | 9.47 | 9.19 | 2779600.0 | 8.7 |
| 2020-05-18 | 9.53 | 9.14 | 9.21 | 9.49 | 3959300.0 | 8.98 |
| 2020-05-15 | 9.08 | 8.87 | 8.93 | 8.9 | 5998000.0 | 8.42 |
| 2020-05-14 | 9.07 | 8.66 | 8.73 | 9.0 | 3679900.0 | 8.52 |
| 2020-05-13 | 9.45 | 8.78 | 9.41 | 8.88 | 4064200.0 | 8.4 |
| 2020-05-12 | 9.99 | 9.39 | 9.92 | 9.4 | 4066500.0 | 8.9 |
| 2020-05-11 | 10.06 | 9.73 | 9.89 | 9.96 | 3614100.0 | 9.43 |
| 2020-05-08 | 10.16 | 9.96 | 10.02 | 10.0 | 3615300.0 | 9.46 |
| 2020-05-07 | 10.48 | 9.83 | 10.31 | 9.91 | 5769000.0 | 9.38 |
| 2020-05-06 | 10.69 | 10.28 | 10.59 | 10.34 | 3492300.0 | 9.63 |
| 2020-05-05 | 10.82 | 10.43 | 10.64 | 10.5 | 2866100.0 | 9.77 |
| 2020-05-04 | 10.6 | 10.35 | 10.52 | 10.52 | 2740600.0 | 9.79 |
| 2020-05-01 | 10.83 | 10.56 | 10.65 | 10.71 | 2855600.0 | 9.97 |
| 2020-04-30 | 11.34 | 10.75 | 11.23 | 10.86 | 4758800.0 | 10.11 |
| 2020-04-29 | 11.63 | 10.55 | 10.85 | 11.13 | 5421200.0 | 10.36 |
| 2020-04-28 | 10.49 | 10.24 | 10.43 | 10.29 | 3506200.0 | 9.58 |
| 2020-04-27 | 10.24 | 9.76 | 9.84 | 10.16 | 2579800.0 | 9.46 |
| 2020-04-24 | 9.84 | 9.65 | 9.7 | 9.79 | 2085900.0 | 9.11 |
| 2020-04-23 | 9.97 | 9.57 | 9.83 | 9.61 | 3899500.0 | 8.95 |
| 2020-04-22 | 10.03 | 9.81 | 9.93 | 9.85 | 2614300.0 | 9.17 |
| 2020-04-21 | 9.9 | 9.62 | 9.68 | 9.7 | 2407800.0 | 9.03 |
| 2020-04-20 | 10.24 | 9.84 | 9.98 | 9.97 | 2900000.0 | 9.28 |
| 2020-04-17 | 10.27 | 9.96 | 10.17 | 10.17 | 5647800.0 | 9.47 |
| 2020-04-16 | 10.02 | 9.71 | 9.91 | 9.85 | 3685200.0 | 9.17 |
| 2020-04-15 | 10.14 | 9.67 | 9.82 | 9.89 | 3742800.0 | 9.21 |
| 2020-04-14 | 10.59 | 10.15 | 10.5 | 10.25 | 2619800.0 | 9.54 |
| 2020-04-13 | 10.75 | 10.22 | 10.75 | 10.27 | 3301900.0 | 9.56 |
| 2020-04-09 | 10.64 | 9.71 | 9.82 | 10.57 | 3987400.0 | 9.84 |
| 2020-04-08 | 9.64 | 9.08 | 9.31 | 9.63 | 2512500.0 | 8.96 |
| 2020-04-07 | 9.5 | 9.1 | 9.27 | 9.23 | 3953800.0 | 8.59 |
| 2020-04-06 | 8.98 | 8.5 | 8.53 | 8.94 | 4749400.0 | 8.32 |
| 2020-04-03 | 8.45 | 8.19 | 8.4 | 8.27 | 5075300.0 | 7.7 |
| 2020-04-02 | 8.94 | 8.27 | 8.58 | 8.49 | 5620000.0 | 7.9 |
| 2020-04-01 | 9.19 | 8.54 | 9.03 | 8.65 | 6783600.0 | 8.05 |
| 2020-03-31 | 9.55 | 9.26 | 9.43 | 9.39 | 4840900.0 | 8.74 |
| 2020-03-30 | 9.66 | 9.13 | 9.48 | 9.52 | 6075300.0 | 8.86 |
| 2020-03-27 | 10.03 | 9.4 | 9.87 | 9.5 | 6413100.0 | 8.84 |
| 2020-03-26 | 10.2 | 9.5 | 9.55 | 10.15 | 5603400.0 | 9.45 |
| 2020-03-25 | 9.77 | 9.13 | 9.42 | 9.48 | 10069000.0 | 8.82 |
| 2020-03-24 | 9.75 | 9.22 | 9.71 | 9.38 | 5406200.0 | 8.73 |
| 2020-03-23 | 9.98 | 8.8 | 9.7 | 9.29 | 6042200.0 | 8.65 |
| 2020-03-20 | 10.54 | 9.79 | 10.54 | 9.88 | 7671900.0 | 9.2 |
| 2020-03-19 | 10.61 | 9.78 | 10.36 | 10.53 | 6080300.0 | 9.8 |
| 2020-03-18 | 10.68 | 9.7 | 10.52 | 10.52 | 6225100.0 | 9.79 |
| 2020-03-17 | 11.15 | 9.98 | 10.2 | 11.08 | 6920200.0 | 10.31 |
| 2020-03-16 | 10.08 | 8.76 | 9.02 | 10.03 | 6916500.0 | 9.34 |
| 2020-03-13 | 10.61 | 9.69 | 10.07 | 10.6 | 5497000.0 | 9.87 |
| 2020-03-12 | 10.22 | 9.11 | 9.56 | 9.69 | 7503100.0 | 9.02 |
| 2020-03-11 | 10.88 | 10.13 | 10.79 | 10.26 | 10625700.0 | 9.55 |
| 2020-03-10 | 11.32 | 10.64 | 11.13 | 11.01 | 6480700.0 | 10.25 |
| 2020-03-09 | 11.59 | 10.57 | 11.2 | 10.91 | 10125600.0 | 10.16 |
| 2020-03-06 | 11.88 | 11.38 | 11.45 | 11.76 | 9004000.0 | 10.95 |
| 2020-03-05 | 11.86 | 11.51 | 11.61 | 11.72 | 7129300.0 | 10.91 |
| 2020-03-04 | 11.78 | 11.39 | 11.56 | 11.74 | 6034000.0 | 10.93 |
| 2020-03-03 | 11.77 | 11.07 | 11.16 | 11.45 | 10556900.0 | 10.66 |
| 2020-03-02 | 11.24 | 10.63 | 10.8 | 11.2 | 7378800.0 | 10.43 |
| 2020-02-28 | 11.0 | 10.54 | 10.84 | 10.81 | 11971100.0 | 10.06 |
| 2020-02-27 | 11.35 | 11.02 | 11.15 | 11.06 | 7464500.0 | 10.3 |
| 2020-02-26 | 11.3 | 11.06 | 11.18 | 11.25 | 7551200.0 | 10.47 |
| 2020-02-25 | 11.53 | 11.09 | 11.48 | 11.2 | 7591100.0 | 10.43 |
| 2020-02-24 | 11.54 | 11.27 | 11.31 | 11.51 | 7565800.0 | 10.71 |
| 2020-02-21 | 11.51 | 11.26 | 11.34 | 11.47 | 4543300.0 | 10.68 |
| 2020-02-20 | 11.41 | 11.09 | 11.17 | 11.39 | 2489800.0 | 10.6 |
| 2020-02-19 | 11.22 | 11.07 | 11.14 | 11.14 | 3543400.0 | 10.37 |
| 2020-02-18 | 11.2 | 11.11 | 11.16 | 11.16 | 2955100.0 | 10.39 |