| 名前 | OFS Capital Corporation 6.50% Notes due 2025 |
| ティッカー | OFSSZ |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.13 | 25.11 | 25.11 | 25.13 | 1200.0 | 25.13 |
| 2021-02-12 | 25.15 | 25.1 | 25.15 | 25.15 | 5400.0 | 25.15 |
| 2021-02-11 | 25.13 | 25.1 | 25.11 | 25.1 | 4700.0 | 25.1 |
| 2021-02-10 | 25.16 | 25.11 | 25.11 | 25.16 | 1600.0 | 25.16 |
| 2021-02-09 | 25.11 | 25.1 | 25.1 | 25.11 | 500.0 | 25.11 |
| 2021-02-08 | 25.12 | 25.07 | 25.1 | 25.07 | 2200.0 | 25.07 |
| 2021-02-05 | 25.1 | 25.1 | 25.1 | 25.1 | 200.0 | 25.1 |
| 2021-02-04 | 25.07 | 25.05 | 25.07 | 25.05 | 400.0 | 25.05 |
| 2021-02-03 | 25.12 | 25.05 | 25.12 | 25.05 | 3900.0 | 25.05 |
| 2021-02-02 | 25.57 | 25.05 | 25.05 | 25.57 | 1400.0 | 25.57 |
| 2021-02-01 | 25.07 | 25.05 | 25.05 | 25.07 | 5200.0 | 25.07 |
| 2021-01-29 | 25.05 | 25.0 | 25.0 | 25.05 | 900.0 | 25.05 |
| 2021-01-28 | 25.1 | 24.95 | 24.95 | 25.1 | 2900.0 | 25.1 |
| 2021-01-27 | 24.98 | 24.95 | 24.98 | 24.98 | 300.0 | 24.98 |
| 2021-01-26 | 24.93 | 24.93 | 24.93 | 24.93 | 0.0 | 24.93 |
| 2021-01-25 | 24.97 | 24.93 | 24.97 | 24.93 | 600.0 | 24.93 |
| 2021-01-22 | 24.98 | 24.8 | 24.8 | 24.89 | 3500.0 | 24.89 |
| 2021-01-21 | 24.99 | 24.99 | 24.99 | 24.99 | 0.0 | 24.99 |
| 2021-01-20 | 24.99 | 24.66 | 24.67 | 24.99 | 2000.0 | 24.99 |
| 2021-01-19 | 24.65 | 24.65 | 24.65 | 24.65 | 1100.0 | 24.65 |
| 2021-01-15 | 24.8 | 24.61 | 24.78 | 24.61 | 1800.0 | 24.61 |
| 2021-01-14 | 24.65 | 24.46 | 24.65 | 24.46 | 1100.0 | 24.46 |
| 2021-01-13 | 24.8 | 24.8 | 24.8 | 24.8 | 0.0 | 24.39 |
| 2021-01-12 | 24.8 | 24.7 | 24.7 | 24.8 | 900.0 | 24.39 |
| 2021-01-11 | 24.78 | 24.65 | 24.78 | 24.7 | 3400.0 | 24.3 |
| 2021-01-08 | 24.55 | 24.55 | 24.55 | 24.55 | 100.0 | 24.15 |
| 2021-01-07 | 24.6 | 24.21 | 24.21 | 24.6 | 3500.0 | 24.2 |
| 2021-01-06 | 24.2 | 24.2 | 24.2 | 24.2 | 0.0 | 23.8 |
| 2021-01-05 | 24.2 | 24.2 | 24.2 | 24.2 | 100.0 | 23.8 |
| 2021-01-04 | 24.6 | 24.15 | 24.6 | 24.17 | 1800.0 | 23.77 |
| 2020-12-31 | 24.25 | 24.25 | 24.25 | 24.25 | 0.0 | 23.85 |
| 2020-12-30 | 24.45 | 24.25 | 24.44 | 24.25 | 700.0 | 23.85 |
| 2020-12-29 | 24.5 | 24.25 | 24.47 | 24.27 | 800.0 | 23.87 |
| 2020-12-28 | 24.44 | 24.02 | 24.03 | 24.41 | 1900.0 | 24.01 |
| 2020-12-24 | 24.12 | 24.1 | 24.1 | 24.12 | 1700.0 | 23.73 |
| 2020-12-23 | 24.25 | 24.0 | 24.0 | 24.13 | 1600.0 | 23.73 |
| 2020-12-22 | 24.32 | 23.9 | 24.18 | 23.9 | 1000.0 | 23.51 |
| 2020-12-21 | 24.28 | 23.85 | 24.28 | 23.86 | 2600.0 | 23.47 |
| 2020-12-18 | 24.2 | 23.98 | 23.98 | 23.98 | 1900.0 | 23.59 |
| 2020-12-17 | 24.24 | 23.95 | 23.95 | 24.02 | 700.0 | 23.63 |
| 2020-12-16 | 24.3 | 23.95 | 24.15 | 24.04 | 2500.0 | 23.65 |
| 2020-12-15 | 24.29 | 23.79 | 23.81 | 24.17 | 4400.0 | 23.77 |
| 2020-12-14 | 24.02 | 24.02 | 24.02 | 24.02 | 200.0 | 23.63 |
| 2020-12-11 | 23.9 | 23.56 | 23.9 | 23.77 | 1300.0 | 23.38 |
| 2020-12-10 | 24.48 | 24.43 | 24.43 | 24.48 | 400.0 | 24.08 |
| 2020-12-09 | 24.25 | 24.0 | 24.25 | 24.0 | 2300.0 | 23.61 |
| 2020-12-08 | 24.59 | 24.55 | 24.55 | 24.59 | 700.0 | 24.19 |
| 2020-12-07 | 24.54 | 24.48 | 24.54 | 24.48 | 2200.0 | 24.08 |
| 2020-12-04 | 24.55 | 24.55 | 24.55 | 24.55 | 0.0 | 24.15 |
| 2020-12-03 | 24.55 | 24.5 | 24.5 | 24.55 | 1600.0 | 24.15 |
| 2020-12-02 | 24.59 | 24.59 | 24.59 | 24.59 | 300.0 | 24.19 |
| 2020-12-01 | 24.6 | 24.35 | 24.35 | 24.6 | 1500.0 | 24.2 |
| 2020-11-30 | 24.52 | 24.4 | 24.52 | 24.4 | 200.0 | 24.0 |
| 2020-11-27 | 24.23 | 24.23 | 24.23 | 24.23 | 0.0 | 23.83 |
| 2020-11-25 | 24.23 | 24.23 | 24.23 | 24.23 | 200.0 | 23.83 |
| 2020-11-24 | 24.21 | 24.03 | 24.03 | 24.21 | 300.0 | 23.81 |
| 2020-11-23 | 24.3 | 24.0 | 24.0 | 24.3 | 1400.0 | 23.9 |
| 2020-11-20 | 24.69 | 24.0 | 24.25 | 24.69 | 7000.0 | 24.29 |
| 2020-11-19 | 24.72 | 23.53 | 23.53 | 24.72 | 2400.0 | 24.32 |
| 2020-11-18 | 23.49 | 23.1 | 23.1 | 23.39 | 2300.0 | 23.01 |
| 2020-11-17 | 23.1 | 23.1 | 23.1 | 23.1 | 100.0 | 22.72 |
| 2020-11-16 | 23.59 | 22.79 | 23.59 | 23.01 | 1300.0 | 22.63 |
| 2020-11-13 | 23.1 | 23.1 | 23.1 | 23.1 | 400.0 | 22.72 |
| 2020-11-12 | 23.0 | 22.75 | 23.0 | 22.9 | 700.0 | 22.53 |
| 2020-11-11 | 23.0 | 23.0 | 23.0 | 23.0 | 0.0 | 22.62 |
| 2020-11-10 | 23.0 | 23.0 | 23.0 | 23.0 | 0.0 | 22.62 |
| 2020-11-09 | 23.0 | 22.81 | 22.81 | 23.0 | 500.0 | 22.62 |
| 2020-11-06 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0 | 22.38 |
| 2020-11-05 | 22.75 | 22.5 | 22.63 | 22.75 | 1000.0 | 22.38 |
| 2020-11-04 | 22.67 | 22.67 | 22.67 | 22.67 | 0.0 | 22.3 |
| 2020-11-03 | 22.67 | 22.67 | 22.67 | 22.67 | 0.0 | 22.3 |
| 2020-11-02 | 22.67 | 22.67 | 22.67 | 22.67 | 0.0 | 22.3 |
| 2020-10-30 | 22.67 | 22.67 | 22.67 | 22.67 | 300.0 | 22.3 |
| 2020-10-29 | 22.67 | 22.67 | 22.67 | 22.67 | 0.0 | 22.3 |
| 2020-10-28 | 22.67 | 22.67 | 22.67 | 22.67 | 0.0 | 22.3 |
| 2020-10-27 | 22.67 | 22.67 | 22.67 | 22.67 | 0.0 | 22.3 |
| 2020-10-26 | 22.67 | 22.67 | 22.67 | 22.67 | 0.0 | 22.3 |
| 2020-10-23 | 22.67 | 22.67 | 22.67 | 22.67 | 200.0 | 22.3 |
| 2020-10-22 | 22.63 | 22.63 | 22.63 | 22.63 | 300.0 | 22.26 |
| 2020-10-21 | 22.79 | 22.6 | 22.79 | 22.6 | 1500.0 | 22.23 |
| 2020-10-20 | 23.02 | 23.02 | 23.02 | 23.02 | 0.0 | 22.64 |
| 2020-10-19 | 23.02 | 23.02 | 23.02 | 23.02 | 200.0 | 22.64 |
| 2020-10-16 | 23.28 | 23.28 | 23.28 | 23.28 | 100.0 | 22.9 |
| 2020-10-15 | 23.28 | 22.83 | 22.86 | 23.28 | 600.0 | 22.9 |
| 2020-10-14 | 23.4 | 23.4 | 23.4 | 23.4 | 0.0 | 23.02 |
| 2020-10-13 | 23.89 | 23.37 | 23.37 | 23.4 | 700.0 | 22.62 |
| 2020-10-12 | 23.33 | 23.33 | 23.33 | 23.33 | 0.0 | 22.55 |
| 2020-10-09 | 23.33 | 23.33 | 23.33 | 23.33 | 0.0 | 22.55 |
| 2020-10-08 | 23.9 | 23.27 | 23.9 | 23.33 | 1600.0 | 22.55 |
| 2020-10-07 | 23.9 | 23.9 | 23.9 | 23.9 | 0.0 | 23.1 |
| 2020-10-06 | 23.9 | 23.26 | 23.26 | 23.9 | 500.0 | 23.1 |
| 2020-10-05 | 23.78 | 23.78 | 23.78 | 23.78 | 0.0 | 22.98 |
| 2020-10-02 | 23.9 | 23.78 | 23.9 | 23.78 | 400.0 | 22.98 |
| 2020-10-01 | 23.6 | 23.6 | 23.6 | 23.6 | 800.0 | 22.81 |
| 2020-09-30 | 23.69 | 23.2 | 23.2 | 23.57 | 800.0 | 22.78 |
| 2020-09-29 | 23.15 | 23.15 | 23.15 | 23.15 | 400.0 | 22.38 |
| 2020-09-28 | 23.68 | 23.58 | 23.66 | 23.58 | 700.0 | 22.79 |
| 2020-09-25 | 23.8 | 23.13 | 23.24 | 23.32 | 6300.0 | 22.54 |
| 2020-09-24 | 23.02 | 23.02 | 23.02 | 23.02 | 0.0 | 22.25 |
| 2020-09-23 | 23.58 | 23.0 | 23.0 | 23.02 | 4300.0 | 22.25 |
| 2020-09-22 | 22.91 | 22.77 | 22.77 | 22.91 | 800.0 | 22.14 |
| 2020-09-21 | 23.48 | 23.05 | 23.48 | 23.05 | 1100.0 | 22.28 |
| 2020-09-18 | 23.0 | 23.0 | 23.0 | 23.0 | 0.0 | 22.23 |
| 2020-09-17 | 23.0 | 23.0 | 23.0 | 23.0 | 0.0 | 22.23 |
| 2020-09-16 | 23.5 | 22.76 | 23.5 | 23.0 | 2100.0 | 22.23 |
| 2020-09-15 | 23.25 | 22.5 | 23.25 | 22.62 | 3900.0 | 21.86 |
| 2020-09-14 | 23.25 | 23.25 | 23.25 | 23.25 | 600.0 | 22.47 |
| 2020-09-11 | 23.58 | 23.58 | 23.58 | 23.58 | 400.0 | 22.79 |
| 2020-09-10 | 23.3 | 23.3 | 23.3 | 23.3 | 400.0 | 22.52 |
| 2020-09-09 | 23.53 | 23.53 | 23.53 | 23.53 | 100.0 | 22.74 |
| 2020-09-08 | 22.9 | 22.9 | 22.9 | 22.9 | 0.0 | 22.13 |
| 2020-09-04 | 22.9 | 22.9 | 22.9 | 22.9 | 0.0 | 22.13 |
| 2020-09-03 | 22.9 | 22.9 | 22.9 | 22.9 | 5000.0 | 22.13 |
| 2020-09-02 | 22.9 | 22.9 | 22.9 | 22.9 | 0.0 | 22.13 |
| 2020-09-01 | 22.9 | 22.9 | 22.9 | 22.9 | 0.0 | 22.13 |
| 2020-08-31 | 22.9 | 22.9 | 22.9 | 22.9 | 700.0 | 22.13 |
| 2020-08-28 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0 | 21.99 |
| 2020-08-27 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0 | 21.99 |
| 2020-08-26 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0 | 21.99 |
| 2020-08-25 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0 | 21.99 |
| 2020-08-24 | 22.75 | 22.75 | 22.75 | 22.75 | 0.0 | 21.99 |
| 2020-08-21 | 23.1 | 22.75 | 23.1 | 22.75 | 400.0 | 21.99 |
| 2020-08-20 | 22.8 | 22.76 | 22.8 | 22.76 | 800.0 | 22.0 |
| 2020-08-19 | 23.0 | 22.94 | 22.94 | 23.0 | 500.0 | 22.23 |
| 2020-08-18 | 22.95 | 22.55 | 22.55 | 22.95 | 1900.0 | 22.18 |
| 2020-08-17 | 23.25 | 23.25 | 23.25 | 23.25 | 0.0 | 22.47 |
| 2020-08-14 | 23.25 | 23.25 | 23.25 | 23.25 | 500.0 | 22.47 |
| 2020-08-13 | 22.66 | 22.66 | 22.66 | 22.66 | 300.0 | 21.9 |
| 2020-08-12 | 22.7 | 22.7 | 22.7 | 22.7 | 1000.0 | 21.94 |
| 2020-08-11 | 22.75 | 22.75 | 22.75 | 22.75 | 100.0 | 21.99 |
| 2020-08-10 | 22.75 | 22.1 | 22.1 | 22.75 | 400.0 | 21.99 |
| 2020-08-07 | 23.0 | 23.0 | 23.0 | 23.0 | 300.0 | 22.23 |
| 2020-08-06 | 22.22 | 22.22 | 22.22 | 22.22 | 0.0 | 21.48 |
| 2020-08-05 | 22.22 | 22.22 | 22.22 | 22.22 | 0.0 | 21.48 |
| 2020-08-04 | 22.25 | 22.22 | 22.25 | 22.22 | 200.0 | 21.48 |
| 2020-08-03 | 22.79 | 22.25 | 22.79 | 22.25 | 1500.0 | 21.51 |
| 2020-07-31 | 22.5 | 22.5 | 22.5 | 22.5 | 0.0 | 21.75 |
| 2020-07-30 | 22.5 | 22.5 | 22.5 | 22.5 | 0.0 | 21.75 |
| 2020-07-29 | 23.49 | 22.5 | 23.49 | 22.5 | 1800.0 | 21.75 |
| 2020-07-28 | 22.49 | 22.37 | 22.48 | 22.37 | 4300.0 | 21.62 |
| 2020-07-27 | 23.0 | 23.0 | 23.0 | 23.0 | 0.0 | 22.23 |
| 2020-07-24 | 23.0 | 23.0 | 23.0 | 23.0 | 0.0 | 22.23 |
| 2020-07-23 | 23.0 | 23.0 | 23.0 | 23.0 | 0.0 | 22.23 |
| 2020-07-22 | 23.0 | 23.0 | 23.0 | 23.0 | 6900.0 | 22.23 |
| 2020-07-21 | 23.31 | 23.25 | 23.31 | 23.25 | 1400.0 | 22.47 |
| 2020-07-20 | 22.85 | 22.85 | 22.85 | 22.85 | 500.0 | 22.09 |
| 2020-07-17 | 22.95 | 22.95 | 22.95 | 22.95 | 1200.0 | 22.18 |
| 2020-07-16 | 22.85 | 22.85 | 22.85 | 22.85 | 500.0 | 22.09 |
| 2020-07-15 | 23.0 | 22.99 | 22.99 | 23.0 | 8600.0 | 22.23 |
| 2020-07-14 | 23.08 | 23.08 | 23.08 | 23.08 | 0.0 | 22.31 |
| 2020-07-13 | 23.08 | 23.0 | 23.02 | 23.08 | 1300.0 | 21.92 |
| 2020-07-10 | 23.02 | 23.0 | 23.0 | 23.02 | 600.0 | 21.86 |
| 2020-07-09 | 23.51 | 23.51 | 23.51 | 23.51 | 0.0 | 22.32 |
| 2020-07-08 | 23.51 | 23.51 | 23.51 | 23.51 | 0.0 | 22.32 |
| 2020-07-07 | 23.51 | 23.51 | 23.51 | 23.51 | 500.0 | 22.32 |
| 2020-07-06 | 24.5 | 24.5 | 24.5 | 24.5 | 0.0 | 23.26 |
| 2020-07-02 | 24.5 | 24.5 | 24.5 | 24.5 | 0.0 | 23.26 |
| 2020-07-01 | 24.5 | 24.5 | 24.5 | 24.5 | 300.0 | 23.26 |
| 2020-06-30 | 23.5 | 23.5 | 23.5 | 23.5 | 0.0 | 22.31 |
| 2020-06-29 | 23.5 | 23.5 | 23.5 | 23.5 | 0.0 | 22.31 |
| 2020-06-26 | 23.5 | 23.5 | 23.5 | 23.5 | 0.0 | 22.31 |
| 2020-06-25 | 23.5 | 23.5 | 23.5 | 23.5 | 0.0 | 22.31 |
| 2020-06-24 | 23.5 | 23.5 | 23.5 | 23.5 | 0.0 | 22.31 |
| 2020-06-23 | 23.5 | 23.5 | 23.5 | 23.5 | 100.0 | 22.31 |
| 2020-06-22 | 24.2 | 24.2 | 24.2 | 24.2 | 0.0 | 22.98 |
| 2020-06-19 | 24.2 | 23.5 | 23.5 | 24.2 | 1600.0 | 22.98 |
| 2020-06-18 | 23.02 | 23.02 | 23.02 | 23.02 | 500.0 | 21.86 |
| 2020-06-17 | 23.02 | 23.0 | 23.0 | 23.02 | 7200.0 | 21.86 |
| 2020-06-16 | 23.0 | 22.99 | 22.99 | 23.0 | 2000.0 | 21.84 |
| 2020-06-15 | 22.0 | 21.75 | 22.0 | 21.75 | 1700.0 | 20.65 |
| 2020-06-12 | 22.98 | 22.93 | 22.98 | 22.98 | 1900.0 | 21.82 |
| 2020-06-11 | 22.01 | 22.0 | 22.01 | 22.0 | 1000.0 | 20.89 |
| 2020-06-10 | 23.24 | 23.24 | 23.24 | 23.24 | 0.0 | 22.07 |
| 2020-06-09 | 23.24 | 23.23 | 23.23 | 23.24 | 1000.0 | 22.07 |
| 2020-06-08 | 23.12 | 22.42 | 22.42 | 23.0 | 3300.0 | 21.84 |
| 2020-06-05 | 21.82 | 21.8 | 21.8 | 21.82 | 700.0 | 20.72 |
| 2020-06-04 | 21.36 | 21.36 | 21.36 | 21.36 | 300.0 | 20.28 |
| 2020-06-03 | 21.0 | 21.0 | 21.0 | 21.0 | 700.0 | 19.94 |
| 2020-06-02 | 20.65 | 20.3 | 20.3 | 20.65 | 2100.0 | 19.61 |
| 2020-06-01 | 20.38 | 19.75 | 20.38 | 19.75 | 1200.0 | 18.75 |
| 2020-05-29 | 20.41 | 20.4 | 20.41 | 20.4 | 900.0 | 19.37 |
| 2020-05-28 | 20.15 | 20.15 | 20.15 | 20.15 | 0.0 | 19.13 |
| 2020-05-27 | 20.15 | 19.92 | 20.15 | 20.15 | 4200.0 | 19.13 |
| 2020-05-26 | 19.96 | 19.6 | 19.7 | 19.96 | 700.0 | 18.95 |
| 2020-05-22 | 20.73 | 19.56 | 20.73 | 19.56 | 1200.0 | 18.57 |
| 2020-05-21 | 19.6 | 19.5 | 19.5 | 19.58 | 1100.0 | 18.59 |
| 2020-05-20 | 19.6 | 19.5 | 19.5 | 19.6 | 600.0 | 18.61 |
| 2020-05-19 | 21.67 | 19.36 | 19.85 | 19.36 | 2000.0 | 18.38 |
| 2020-05-18 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 | 18.52 |
| 2020-05-15 | 19.5 | 19.5 | 19.5 | 19.5 | 1400.0 | 18.52 |
| 2020-05-14 | 20.5 | 20.5 | 20.5 | 20.5 | 0.0 | 19.47 |
| 2020-05-13 | 20.5 | 20.5 | 20.5 | 20.5 | 0.0 | 19.47 |
| 2020-05-12 | 20.5 | 20.5 | 20.5 | 20.5 | 100.0 | 19.47 |
| 2020-05-11 | 22.49 | 19.0 | 19.0 | 21.0 | 800.0 | 19.94 |
| 2020-05-08 | 20.5 | 20.22 | 20.22 | 20.5 | 400.0 | 19.47 |
| 2020-05-07 | 20.5 | 20.5 | 20.5 | 20.5 | 0.0 | 19.47 |
| 2020-05-06 | 20.5 | 19.0 | 19.0 | 20.5 | 700.0 | 19.47 |
| 2020-05-05 | 19.6 | 19.6 | 19.6 | 19.6 | 100.0 | 18.61 |
| 2020-05-04 | 19.25 | 19.25 | 19.25 | 19.25 | 1100.0 | 18.28 |
| 2020-05-01 | 19.0 | 19.0 | 19.0 | 19.0 | 100.0 | 18.04 |
| 2020-04-30 | 20.0 | 19.62 | 20.0 | 19.62 | 1000.0 | 18.63 |
| 2020-04-29 | 19.56 | 19.11 | 19.56 | 19.43 | 1200.0 | 18.45 |
| 2020-04-28 | 20.61 | 19.78 | 19.78 | 20.35 | 700.0 | 19.32 |
| 2020-04-27 | 19.5 | 19.47 | 19.47 | 19.5 | 1400.0 | 18.52 |
| 2020-04-24 | 19.8 | 19.74 | 19.8 | 19.74 | 1800.0 | 18.74 |
| 2020-04-23 | 19.8 | 18.74 | 18.75 | 19.8 | 4600.0 | 18.8 |
| 2020-04-22 | 18.26 | 17.82 | 17.82 | 18.25 | 1500.0 | 17.33 |
| 2020-04-21 | 19.8 | 19.8 | 19.8 | 19.8 | 500.0 | 18.8 |
| 2020-04-20 | 19.9 | 19.9 | 19.9 | 19.9 | 0.0 | 18.9 |
| 2020-04-17 | 19.9 | 19.0 | 19.0 | 19.9 | 500.0 | 18.9 |
| 2020-04-16 | 21.0 | 21.0 | 21.0 | 21.0 | 0.0 | 19.94 |
| 2020-04-15 | 21.0 | 21.0 | 21.0 | 21.0 | 800.0 | 19.94 |
| 2020-04-14 | 20.58 | 20.5 | 20.58 | 20.5 | 700.0 | 19.47 |
| 2020-04-13 | 19.8 | 19.8 | 19.8 | 19.8 | 100.0 | 18.42 |
| 2020-04-09 | 19.89 | 19.79 | 19.79 | 19.89 | 200.0 | 18.5 |
| 2020-04-08 | 19.89 | 18.01 | 18.99 | 19.89 | 2800.0 | 18.5 |
| 2020-04-07 | 18.58 | 18.0 | 18.42 | 18.0 | 600.0 | 16.74 |
| 2020-04-06 | 18.99 | 17.2 | 17.2 | 18.99 | 400.0 | 17.66 |
| 2020-04-03 | 17.2 | 17.15 | 17.2 | 17.15 | 900.0 | 15.95 |
| 2020-04-02 | 18.0 | 18.0 | 18.0 | 18.0 | 0.0 | 16.74 |
| 2020-04-01 | 18.0 | 18.0 | 18.0 | 18.0 | 100.0 | 16.74 |
| 2020-03-31 | 20.0 | 20.0 | 20.0 | 20.0 | 0.0 | 18.6 |
| 2020-03-30 | 20.0 | 20.0 | 20.0 | 20.0 | 0.0 | 18.6 |
| 2020-03-27 | 20.16 | 20.0 | 20.16 | 20.0 | 800.0 | 18.6 |
| 2020-03-26 | 20.2 | 18.53 | 20.15 | 20.2 | 2400.0 | 18.79 |
| 2020-03-25 | 22.5 | 16.88 | 16.88 | 22.5 | 8800.0 | 20.93 |
| 2020-03-24 | 17.41 | 17.25 | 17.41 | 17.25 | 4000.0 | 16.04 |
| 2020-03-23 | 17.1 | 17.0 | 17.0 | 17.1 | 6400.0 | 15.9 |
| 2020-03-20 | 17.03 | 16.25 | 16.25 | 17.03 | 3300.0 | 15.84 |
| 2020-03-19 | 16.2 | 11.37 | 11.37 | 16.2 | 3700.0 | 15.07 |
| 2020-03-18 | 17.72 | 12.63 | 17.59 | 12.63 | 9800.0 | 11.75 |
| 2020-03-17 | 19.85 | 19.0 | 19.5 | 19.5 | 9700.0 | 18.14 |
| 2020-03-16 | 21.35 | 17.08 | 21.35 | 18.88 | 6200.0 | 17.56 |
| 2020-03-13 | 22.75 | 19.37 | 19.37 | 22.75 | 3900.0 | 21.16 |
| 2020-03-12 | 21.5 | 16.47 | 16.47 | 19.55 | 15800.0 | 18.18 |
| 2020-03-11 | 23.0 | 22.41 | 22.41 | 22.88 | 4600.0 | 21.28 |
| 2020-03-10 | 24.5 | 22.69 | 22.69 | 23.42 | 2000.0 | 21.78 |
| 2020-03-09 | 24.8 | 23.75 | 24.8 | 24.01 | 2000.0 | 22.33 |
| 2020-03-06 | 24.93 | 24.85 | 24.93 | 24.9 | 600.0 | 23.16 |
| 2020-03-05 | 25.05 | 24.8 | 24.8 | 25.05 | 1600.0 | 23.3 |
| 2020-03-04 | 25.05 | 24.94 | 24.94 | 25.05 | 2200.0 | 23.3 |
| 2020-03-03 | 25.05 | 24.77 | 24.8 | 25.05 | 1200.0 | 23.3 |
| 2020-03-02 | 25.05 | 24.87 | 24.87 | 24.9 | 6200.0 | 23.16 |
| 2020-02-28 | 24.89 | 24.71 | 24.81 | 24.82 | 1300.0 | 23.08 |
| 2020-02-27 | 25.2 | 25.0 | 25.08 | 25.1 | 2300.0 | 23.35 |
| 2020-02-26 | 25.33 | 25.32 | 25.33 | 25.32 | 200.0 | 23.55 |
| 2020-02-25 | 25.29 | 25.22 | 25.23 | 25.29 | 1400.0 | 23.52 |
| 2020-02-24 | 25.3 | 25.27 | 25.3 | 25.27 | 1500.0 | 23.5 |
| 2020-02-21 | 25.38 | 25.38 | 25.38 | 25.38 | 100.0 | 23.61 |
| 2020-02-20 | 25.39 | 25.39 | 25.39 | 25.39 | 500.0 | 23.61 |
| 2020-02-19 | 25.38 | 25.38 | 25.38 | 25.38 | 300.0 | 23.61 |
| 2020-02-18 | 25.29 | 25.29 | 25.29 | 25.29 | 200.0 | 23.52 |