| 名前 | Ready Capital Corporation 6.50% Senior Notes due 2021 |
| ティッカー | RCP |
| 国 | United States |
| 上場年 | 2018.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.2 | 25.2 | 25.2 | 25.2 | 2300.0 | 25.2 |
| 2021-02-12 | 25.2 | 25.19 | 25.19 | 25.2 | 4100.0 | 25.2 |
| 2021-02-11 | 25.19 | 25.17 | 25.18 | 25.19 | 17200.0 | 25.19 |
| 2021-02-10 | 25.18 | 25.17 | 25.17 | 25.18 | 1200.0 | 25.18 |
| 2021-02-09 | 25.19 | 25.18 | 25.19 | 25.18 | 4600.0 | 25.18 |
| 2021-02-08 | 25.28 | 25.18 | 25.28 | 25.18 | 2000.0 | 25.18 |
| 2021-02-05 | 25.25 | 25.17 | 25.17 | 25.17 | 2500.0 | 25.17 |
| 2021-02-04 | 25.18 | 25.17 | 25.18 | 25.17 | 900.0 | 25.17 |
| 2021-02-03 | 25.25 | 25.17 | 25.17 | 25.17 | 2500.0 | 25.17 |
| 2021-02-02 | 25.17 | 25.15 | 25.15 | 25.17 | 3600.0 | 25.17 |
| 2021-02-01 | 25.15 | 25.13 | 25.13 | 25.14 | 4100.0 | 25.14 |
| 2021-01-29 | 25.12 | 25.11 | 25.12 | 25.12 | 15200.0 | 25.12 |
| 2021-01-28 | 25.3 | 25.14 | 25.3 | 25.16 | 2300.0 | 25.16 |
| 2021-01-27 | 25.14 | 25.09 | 25.09 | 25.11 | 15100.0 | 25.11 |
| 2021-01-26 | 25.1 | 25.09 | 25.09 | 25.1 | 900.0 | 25.1 |
| 2021-01-25 | 25.12 | 25.09 | 25.09 | 25.12 | 1300.0 | 25.12 |
| 2021-01-22 | 25.12 | 25.1 | 25.1 | 25.12 | 500.0 | 25.12 |
| 2021-01-21 | 25.12 | 25.06 | 25.06 | 25.12 | 2900.0 | 25.12 |
| 2021-01-20 | 25.1 | 25.08 | 25.08 | 25.1 | 5700.0 | 25.1 |
| 2021-01-19 | 25.1 | 25.07 | 25.1 | 25.1 | 3900.0 | 25.1 |
| 2021-01-15 | 25.12 | 25.06 | 25.06 | 25.06 | 2500.0 | 25.06 |
| 2021-01-14 | 25.13 | 25.06 | 25.06 | 25.09 | 5800.0 | 25.09 |
| 2021-01-13 | 25.38 | 25.36 | 25.38 | 25.36 | 400.0 | 24.95 |
| 2021-01-12 | 25.38 | 25.36 | 25.37 | 25.38 | 1500.0 | 24.97 |
| 2021-01-11 | 25.37 | 25.35 | 25.35 | 25.37 | 1300.0 | 24.96 |
| 2021-01-08 | 25.36 | 25.33 | 25.33 | 25.36 | 3600.0 | 24.95 |
| 2021-01-07 | 25.41 | 25.33 | 25.37 | 25.36 | 4400.0 | 24.95 |
| 2021-01-06 | 25.42 | 25.35 | 25.42 | 25.37 | 1600.0 | 24.96 |
| 2021-01-05 | 25.38 | 25.32 | 25.32 | 25.38 | 65900.0 | 24.97 |
| 2021-01-04 | 25.38 | 25.3 | 25.38 | 25.32 | 36700.0 | 24.91 |
| 2020-12-31 | 25.34 | 25.31 | 25.32 | 25.32 | 3100.0 | 24.91 |
| 2020-12-30 | 25.34 | 25.32 | 25.34 | 25.32 | 2800.0 | 24.91 |
| 2020-12-29 | 25.35 | 25.31 | 25.32 | 25.32 | 3600.0 | 24.91 |
| 2020-12-28 | 25.32 | 25.31 | 25.31 | 25.32 | 1000.0 | 24.91 |
| 2020-12-24 | 25.32 | 25.32 | 25.32 | 25.32 | 8100.0 | 24.91 |
| 2020-12-23 | 25.33 | 25.3 | 25.32 | 25.31 | 3300.0 | 24.9 |
| 2020-12-22 | 25.33 | 25.31 | 25.33 | 25.31 | 4800.0 | 24.9 |
| 2020-12-21 | 25.34 | 25.3 | 25.32 | 25.31 | 117800.0 | 24.9 |
| 2020-12-18 | 25.38 | 25.32 | 25.32 | 25.38 | 500.0 | 24.97 |
| 2020-12-17 | 25.34 | 25.32 | 25.32 | 25.32 | 2600.0 | 24.91 |
| 2020-12-16 | 25.35 | 25.31 | 25.31 | 25.32 | 1800.0 | 24.91 |
| 2020-12-15 | 25.31 | 25.31 | 25.31 | 25.31 | 300.0 | 24.9 |
| 2020-12-14 | 25.37 | 25.3 | 25.36 | 25.31 | 4900.0 | 24.9 |
| 2020-12-11 | 25.37 | 25.3 | 25.31 | 25.37 | 1900.0 | 24.96 |
| 2020-12-10 | 25.36 | 25.3 | 25.3 | 25.3 | 4500.0 | 24.89 |
| 2020-12-09 | 25.34 | 25.28 | 25.33 | 25.28 | 7400.0 | 24.88 |
| 2020-12-08 | 25.34 | 25.3 | 25.3 | 25.34 | 200.0 | 24.93 |
| 2020-12-07 | 25.38 | 25.33 | 25.38 | 25.33 | 3200.0 | 24.92 |
| 2020-12-04 | 25.35 | 25.3 | 25.32 | 25.35 | 1100.0 | 24.94 |
| 2020-12-03 | 25.34 | 25.33 | 25.34 | 25.33 | 800.0 | 24.92 |
| 2020-12-02 | 25.32 | 25.28 | 25.28 | 25.32 | 700.0 | 24.91 |
| 2020-12-01 | 25.38 | 25.33 | 25.38 | 25.33 | 1400.0 | 24.92 |
| 2020-11-30 | 25.34 | 25.26 | 25.26 | 25.34 | 600.0 | 24.93 |
| 2020-11-27 | 25.3 | 25.3 | 25.3 | 25.3 | 0.0 | 24.89 |
| 2020-11-25 | 25.35 | 25.25 | 25.25 | 25.3 | 700.0 | 24.89 |
| 2020-11-24 | 25.38 | 25.25 | 25.26 | 25.25 | 7900.0 | 24.85 |
| 2020-11-23 | 25.26 | 25.25 | 25.25 | 25.26 | 500.0 | 24.86 |
| 2020-11-20 | 25.38 | 25.38 | 25.38 | 25.38 | 0.0 | 24.97 |
| 2020-11-19 | 25.38 | 25.22 | 25.22 | 25.38 | 1700.0 | 24.97 |
| 2020-11-18 | 25.38 | 25.25 | 25.34 | 25.38 | 3600.0 | 24.97 |
| 2020-11-17 | 25.49 | 25.14 | 25.14 | 25.48 | 1500.0 | 25.07 |
| 2020-11-16 | 25.15 | 25.1 | 25.14 | 25.15 | 4600.0 | 24.75 |
| 2020-11-13 | 25.1 | 25.1 | 25.1 | 25.1 | 300.0 | 24.7 |
| 2020-11-12 | 25.11 | 25.08 | 25.11 | 25.1 | 2800.0 | 24.7 |
| 2020-11-11 | 25.16 | 25.08 | 25.08 | 25.16 | 1000.0 | 24.76 |
| 2020-11-10 | 25.14 | 25.07 | 25.12 | 25.11 | 2000.0 | 24.71 |
| 2020-11-09 | 25.16 | 25.11 | 25.16 | 25.11 | 1400.0 | 24.71 |
| 2020-11-06 | 25.13 | 25.1 | 25.1 | 25.12 | 800.0 | 24.72 |
| 2020-11-05 | 25.09 | 25.09 | 25.09 | 25.09 | 0.0 | 24.69 |
| 2020-11-04 | 25.09 | 25.05 | 25.05 | 25.09 | 2100.0 | 24.69 |
| 2020-11-03 | 25.1 | 25.05 | 25.1 | 25.05 | 2200.0 | 24.65 |
| 2020-11-02 | 25.07 | 25.03 | 25.03 | 25.04 | 3600.0 | 24.64 |
| 2020-10-30 | 25.09 | 25.02 | 25.05 | 25.08 | 12400.0 | 24.67 |
| 2020-10-29 | 25.14 | 25.06 | 25.14 | 25.06 | 5500.0 | 24.66 |
| 2020-10-28 | 25.2 | 25.05 | 25.15 | 25.14 | 7100.0 | 24.74 |
| 2020-10-27 | 25.2 | 25.08 | 25.1 | 25.2 | 9100.0 | 24.8 |
| 2020-10-26 | 25.1 | 25.04 | 25.06 | 25.09 | 6800.0 | 24.69 |
| 2020-10-23 | 25.08 | 25.06 | 25.08 | 25.06 | 1900.0 | 24.66 |
| 2020-10-22 | 25.11 | 25.06 | 25.1 | 25.06 | 3700.0 | 24.66 |
| 2020-10-21 | 25.12 | 25.03 | 25.12 | 25.11 | 1200.0 | 24.71 |
| 2020-10-20 | 25.06 | 25.03 | 25.06 | 25.03 | 1100.0 | 24.63 |
| 2020-10-19 | 25.1 | 25.1 | 25.1 | 25.1 | 2100.0 | 24.7 |
| 2020-10-16 | 25.13 | 25.05 | 25.13 | 25.08 | 1300.0 | 24.68 |
| 2020-10-15 | 25.06 | 25.02 | 25.02 | 25.06 | 1500.0 | 24.66 |
| 2020-10-14 | 25.25 | 25.08 | 25.25 | 25.08 | 3700.0 | 24.68 |
| 2020-10-13 | 25.44 | 25.44 | 25.44 | 25.44 | 1100.0 | 24.63 |
| 2020-10-12 | 25.41 | 25.38 | 25.41 | 25.4 | 3600.0 | 24.59 |
| 2020-10-09 | 25.44 | 25.35 | 25.36 | 25.44 | 2700.0 | 24.63 |
| 2020-10-08 | 25.38 | 25.35 | 25.36 | 25.35 | 4200.0 | 24.55 |
| 2020-10-07 | 25.41 | 25.41 | 25.41 | 25.41 | 0.0 | 24.6 |
| 2020-10-06 | 25.41 | 25.32 | 25.32 | 25.41 | 12500.0 | 24.6 |
| 2020-10-05 | 25.31 | 25.31 | 25.31 | 25.31 | 700.0 | 24.51 |
| 2020-10-02 | 25.31 | 25.31 | 25.31 | 25.31 | 100.0 | 24.5 |
| 2020-10-01 | 25.35 | 25.23 | 25.25 | 25.26 | 3900.0 | 24.46 |
| 2020-09-30 | 25.35 | 25.22 | 25.22 | 25.25 | 6800.0 | 24.45 |
| 2020-09-29 | 25.32 | 25.21 | 25.25 | 25.26 | 2000.0 | 24.46 |
| 2020-09-28 | 25.35 | 25.22 | 25.22 | 25.25 | 2300.0 | 24.45 |
| 2020-09-25 | 25.33 | 25.25 | 25.3 | 25.33 | 1600.0 | 24.53 |
| 2020-09-24 | 25.27 | 25.15 | 25.17 | 25.27 | 1700.0 | 24.47 |
| 2020-09-23 | 25.3 | 25.2 | 25.25 | 25.23 | 8600.0 | 24.43 |
| 2020-09-22 | 25.26 | 25.26 | 25.26 | 25.26 | 100.0 | 24.46 |
| 2020-09-21 | 25.32 | 25.2 | 25.24 | 25.21 | 2000.0 | 24.41 |
| 2020-09-18 | 25.33 | 25.25 | 25.25 | 25.33 | 4100.0 | 24.53 |
| 2020-09-17 | 25.31 | 25.3 | 25.3 | 25.31 | 5400.0 | 24.51 |
| 2020-09-16 | 25.38 | 25.17 | 25.21 | 25.33 | 15900.0 | 24.53 |
| 2020-09-15 | 25.23 | 25.1 | 25.2 | 25.23 | 3100.0 | 24.43 |
| 2020-09-14 | 25.18 | 25.09 | 25.09 | 25.1 | 2300.0 | 24.3 |
| 2020-09-11 | 25.23 | 24.98 | 25.23 | 25.21 | 5400.0 | 24.41 |
| 2020-09-10 | 25.12 | 25.07 | 25.08 | 25.07 | 6000.0 | 24.27 |
| 2020-09-09 | 25.15 | 25.08 | 25.08 | 25.15 | 1400.0 | 24.35 |
| 2020-09-08 | 25.15 | 25.08 | 25.08 | 25.15 | 1100.0 | 24.35 |
| 2020-09-04 | 25.16 | 24.98 | 25.0 | 25.16 | 5600.0 | 24.36 |
| 2020-09-03 | 25.2 | 25.0 | 25.17 | 25.05 | 8200.0 | 24.26 |
| 2020-09-02 | 25.19 | 25.08 | 25.08 | 25.19 | 11100.0 | 24.39 |
| 2020-09-01 | 25.13 | 25.07 | 25.1 | 25.07 | 1700.0 | 24.27 |
| 2020-08-31 | 25.19 | 25.02 | 25.02 | 25.05 | 9500.0 | 24.26 |
| 2020-08-28 | 25.2 | 24.95 | 25.0 | 25.19 | 22500.0 | 24.39 |
| 2020-08-27 | 25.0 | 24.98 | 24.98 | 25.0 | 3500.0 | 24.21 |
| 2020-08-26 | 25.0 | 24.93 | 24.97 | 25.0 | 7900.0 | 24.21 |
| 2020-08-25 | 25.01 | 24.88 | 25.0 | 25.0 | 7500.0 | 24.21 |
| 2020-08-24 | 25.0 | 24.93 | 25.0 | 24.93 | 1300.0 | 24.14 |
| 2020-08-21 | 25.0 | 24.95 | 24.95 | 25.0 | 9400.0 | 24.21 |
| 2020-08-20 | 25.0 | 24.97 | 24.98 | 25.0 | 4600.0 | 24.21 |
| 2020-08-19 | 25.0 | 24.97 | 25.0 | 24.98 | 12400.0 | 24.19 |
| 2020-08-18 | 25.0 | 24.93 | 24.93 | 25.0 | 9700.0 | 24.21 |
| 2020-08-17 | 25.0 | 24.92 | 25.0 | 24.92 | 4800.0 | 24.13 |
| 2020-08-14 | 25.0 | 24.9 | 24.9 | 25.0 | 6200.0 | 24.21 |
| 2020-08-13 | 24.98 | 24.9 | 24.98 | 24.94 | 5200.0 | 24.15 |
| 2020-08-12 | 24.98 | 24.85 | 24.98 | 24.96 | 11800.0 | 24.17 |
| 2020-08-11 | 25.0 | 24.85 | 25.0 | 24.92 | 20400.0 | 24.13 |
| 2020-08-10 | 25.0 | 24.8 | 25.0 | 24.95 | 22500.0 | 24.16 |
| 2020-08-07 | 24.92 | 24.5 | 24.5 | 24.84 | 15400.0 | 24.05 |
| 2020-08-06 | 24.38 | 24.2 | 24.31 | 24.38 | 11800.0 | 23.61 |
| 2020-08-05 | 24.3 | 24.2 | 24.25 | 24.27 | 4300.0 | 23.5 |
| 2020-08-04 | 24.32 | 24.2 | 24.3 | 24.32 | 5900.0 | 23.55 |
| 2020-08-03 | 24.32 | 24.15 | 24.3 | 24.25 | 9700.0 | 23.48 |
| 2020-07-31 | 24.33 | 23.99 | 24.26 | 24.21 | 33300.0 | 23.44 |
| 2020-07-30 | 24.48 | 24.2 | 24.2 | 24.25 | 7400.0 | 23.48 |
| 2020-07-29 | 24.4 | 24.17 | 24.28 | 24.17 | 5700.0 | 23.4 |
| 2020-07-28 | 24.52 | 24.1 | 24.5 | 24.39 | 30200.0 | 23.62 |
| 2020-07-27 | 24.61 | 24.29 | 24.5 | 24.5 | 8000.0 | 23.72 |
| 2020-07-24 | 24.68 | 24.25 | 24.25 | 24.68 | 17100.0 | 23.9 |
| 2020-07-23 | 24.24 | 24.13 | 24.13 | 24.2 | 12200.0 | 23.44 |
| 2020-07-22 | 24.15 | 24.12 | 24.15 | 24.15 | 3700.0 | 23.38 |
| 2020-07-21 | 24.25 | 24.11 | 24.22 | 24.14 | 5600.0 | 23.37 |
| 2020-07-20 | 24.25 | 24.13 | 24.24 | 24.13 | 4500.0 | 23.36 |
| 2020-07-17 | 24.25 | 24.08 | 24.13 | 24.1 | 6700.0 | 23.34 |
| 2020-07-16 | 24.0 | 23.63 | 23.77 | 24.0 | 9700.0 | 23.24 |
| 2020-07-15 | 24.04 | 23.44 | 24.04 | 23.79 | 49600.0 | 23.04 |
| 2020-07-14 | 24.05 | 23.78 | 24.05 | 23.89 | 5900.0 | 23.13 |
| 2020-07-13 | 24.25 | 23.99 | 24.09 | 24.25 | 39200.0 | 23.09 |
| 2020-07-10 | 24.34 | 24.0 | 24.1 | 24.02 | 31500.0 | 22.87 |
| 2020-07-09 | 24.5 | 23.85 | 24.2 | 24.0 | 27800.0 | 22.85 |
| 2020-07-08 | 24.19 | 23.85 | 24.11 | 24.18 | 6200.0 | 23.02 |
| 2020-07-07 | 24.27 | 23.6 | 24.27 | 24.0 | 22800.0 | 22.85 |
| 2020-07-06 | 24.25 | 24.08 | 24.2 | 24.1 | 3800.0 | 22.95 |
| 2020-07-02 | 24.27 | 23.95 | 24.25 | 24.03 | 8000.0 | 22.88 |
| 2020-07-01 | 24.15 | 23.91 | 23.93 | 24.1 | 6500.0 | 22.95 |
| 2020-06-30 | 24.2 | 24.0 | 24.08 | 24.17 | 6300.0 | 23.01 |
| 2020-06-29 | 24.15 | 23.84 | 23.84 | 24.07 | 3100.0 | 22.92 |
| 2020-06-26 | 24.25 | 23.81 | 24.25 | 23.92 | 4800.0 | 22.78 |
| 2020-06-25 | 24.25 | 24.0 | 24.25 | 24.25 | 1600.0 | 23.09 |
| 2020-06-24 | 24.36 | 23.9 | 24.15 | 24.25 | 5800.0 | 23.09 |
| 2020-06-23 | 24.13 | 23.84 | 23.87 | 24.0 | 4300.0 | 22.85 |
| 2020-06-22 | 24.21 | 23.82 | 24.2 | 24.0 | 5900.0 | 22.85 |
| 2020-06-19 | 24.27 | 24.01 | 24.27 | 24.01 | 300.0 | 22.86 |
| 2020-06-18 | 24.49 | 23.78 | 24.13 | 23.81 | 8600.0 | 22.67 |
| 2020-06-17 | 24.15 | 23.92 | 24.15 | 24.0 | 3700.0 | 22.85 |
| 2020-06-16 | 24.17 | 23.87 | 24.17 | 23.99 | 9500.0 | 22.84 |
| 2020-06-15 | 24.14 | 23.48 | 23.72 | 23.87 | 8000.0 | 22.73 |
| 2020-06-12 | 24.38 | 23.39 | 23.75 | 24.38 | 23600.0 | 23.21 |
| 2020-06-11 | 24.15 | 23.63 | 23.7 | 23.63 | 11100.0 | 22.5 |
| 2020-06-10 | 24.33 | 23.94 | 24.07 | 24.14 | 6600.0 | 22.98 |
| 2020-06-09 | 24.38 | 24.05 | 24.14 | 24.05 | 3300.0 | 22.9 |
| 2020-06-08 | 24.5 | 24.01 | 24.5 | 24.13 | 3700.0 | 22.97 |
| 2020-06-05 | 24.5 | 24.25 | 24.4 | 24.4 | 2800.0 | 23.23 |
| 2020-06-04 | 24.4 | 23.81 | 24.4 | 24.2 | 6300.0 | 23.04 |
| 2020-06-03 | 24.47 | 24.0 | 24.47 | 24.35 | 8200.0 | 23.18 |
| 2020-06-02 | 24.86 | 23.79 | 23.79 | 24.25 | 5000.0 | 23.09 |
| 2020-06-01 | 23.77 | 23.52 | 23.59 | 23.73 | 7800.0 | 22.59 |
| 2020-05-29 | 23.52 | 22.26 | 23.13 | 23.1 | 14200.0 | 22.0 |
| 2020-05-28 | 23.49 | 23.08 | 23.36 | 23.08 | 2200.0 | 21.97 |
| 2020-05-27 | 23.5 | 22.9 | 23.25 | 23.46 | 8100.0 | 22.34 |
| 2020-05-26 | 23.6 | 23.14 | 23.52 | 23.14 | 3800.0 | 22.03 |
| 2020-05-22 | 23.54 | 22.05 | 22.46 | 23.29 | 21300.0 | 22.17 |
| 2020-05-21 | 22.66 | 22.35 | 22.5 | 22.66 | 14900.0 | 21.57 |
| 2020-05-20 | 23.75 | 22.31 | 23.75 | 22.31 | 4800.0 | 21.24 |
| 2020-05-19 | 22.55 | 22.38 | 22.55 | 22.46 | 4300.0 | 21.38 |
| 2020-05-18 | 23.05 | 21.93 | 22.13 | 22.3 | 8900.0 | 21.23 |
| 2020-05-15 | 21.8 | 21.0 | 21.31 | 21.5 | 15800.0 | 20.47 |
| 2020-05-14 | 22.22 | 21.06 | 21.4 | 21.91 | 6000.0 | 20.86 |
| 2020-05-13 | 22.38 | 20.75 | 22.02 | 21.48 | 36700.0 | 20.45 |
| 2020-05-12 | 22.82 | 22.11 | 22.82 | 22.7 | 10200.0 | 21.61 |
| 2020-05-11 | 23.2 | 22.5 | 22.89 | 22.8 | 23000.0 | 21.71 |
| 2020-05-08 | 22.18 | 21.25 | 22.18 | 21.9 | 17900.0 | 20.85 |
| 2020-05-07 | 22.0 | 21.7 | 21.89 | 21.7 | 8100.0 | 20.66 |
| 2020-05-06 | 22.09 | 21.5 | 21.8 | 21.86 | 9700.0 | 20.81 |
| 2020-05-05 | 22.52 | 21.5 | 22.52 | 21.75 | 9200.0 | 20.71 |
| 2020-05-04 | 22.35 | 20.9 | 22.35 | 21.31 | 25800.0 | 20.29 |
| 2020-05-01 | 22.5 | 21.9 | 22.2 | 22.48 | 6400.0 | 21.4 |
| 2020-04-30 | 22.72 | 22.5 | 22.51 | 22.5 | 13300.0 | 21.42 |
| 2020-04-29 | 22.4 | 21.76 | 21.76 | 22.4 | 21100.0 | 21.32 |
| 2020-04-28 | 22.07 | 20.15 | 21.5 | 21.67 | 29700.0 | 20.64 |
| 2020-04-27 | 21.45 | 19.61 | 19.61 | 21.45 | 28600.0 | 20.42 |
| 2020-04-24 | 20.2 | 19.31 | 19.9 | 20.2 | 9700.0 | 19.23 |
| 2020-04-23 | 19.9 | 19.7 | 19.9 | 19.7 | 1700.0 | 18.76 |
| 2020-04-22 | 19.7 | 19.3 | 19.3 | 19.7 | 4000.0 | 18.76 |
| 2020-04-21 | 20.11 | 19.23 | 19.23 | 19.56 | 11700.0 | 18.62 |
| 2020-04-20 | 21.5 | 17.58 | 21.5 | 18.37 | 27500.0 | 17.49 |
| 2020-04-17 | 21.81 | 20.0 | 20.35 | 21.81 | 1700.0 | 20.76 |
| 2020-04-16 | 20.48 | 19.6 | 20.4 | 20.35 | 38000.0 | 19.37 |
| 2020-04-15 | 20.9 | 19.4 | 20.09 | 20.9 | 66600.0 | 19.9 |
| 2020-04-14 | 20.5 | 19.4 | 19.4 | 20.29 | 45700.0 | 19.32 |
| 2020-04-13 | 20.05 | 19.67 | 20.05 | 19.99 | 10100.0 | 18.64 |
| 2020-04-09 | 20.65 | 19.99 | 19.99 | 20.28 | 15800.0 | 18.92 |
| 2020-04-08 | 19.99 | 17.1 | 17.1 | 18.99 | 6000.0 | 17.71 |
| 2020-04-07 | 17.5 | 16.05 | 17.31 | 16.87 | 13400.0 | 15.74 |
| 2020-04-06 | 17.0 | 15.7 | 15.7 | 15.76 | 3000.0 | 14.7 |
| 2020-04-03 | 16.0 | 15.15 | 15.62 | 15.74 | 19000.0 | 14.69 |
| 2020-04-02 | 16.92 | 15.5 | 16.6 | 16.51 | 7200.0 | 15.4 |
| 2020-04-01 | 18.26 | 16.5 | 18.0 | 17.29 | 6400.0 | 16.13 |
| 2020-03-31 | 18.99 | 17.5 | 17.5 | 18.57 | 5200.0 | 17.32 |
| 2020-03-30 | 19.0 | 17.07 | 18.66 | 17.5 | 7200.0 | 16.32 |
| 2020-03-27 | 18.75 | 18.48 | 18.7 | 18.75 | 3100.0 | 17.49 |
| 2020-03-26 | 20.48 | 14.97 | 14.97 | 18.29 | 22900.0 | 17.06 |
| 2020-03-25 | 15.36 | 11.57 | 11.57 | 14.1 | 23400.0 | 13.15 |
| 2020-03-24 | 15.46 | 11.2 | 14.05 | 11.2 | 23800.0 | 10.45 |
| 2020-03-23 | 15.62 | 13.15 | 15.51 | 13.89 | 18900.0 | 12.96 |
| 2020-03-20 | 17.91 | 15.02 | 17.0 | 15.33 | 30200.0 | 14.3 |
| 2020-03-19 | 17.88 | 13.97 | 14.29 | 17.67 | 13400.0 | 16.48 |
| 2020-03-18 | 21.27 | 12.88 | 21.13 | 13.39 | 18200.0 | 12.49 |
| 2020-03-17 | 22.19 | 21.29 | 22.1 | 21.3 | 6300.0 | 19.87 |
| 2020-03-16 | 23.06 | 21.01 | 23.06 | 22.0 | 23100.0 | 20.52 |
| 2020-03-13 | 24.0 | 23.2 | 23.79 | 23.57 | 9300.0 | 21.98 |
| 2020-03-12 | 23.9 | 22.65 | 23.9 | 23.5 | 12800.0 | 21.92 |
| 2020-03-11 | 25.25 | 24.6 | 24.88 | 24.89 | 12300.0 | 23.22 |
| 2020-03-10 | 25.45 | 24.8 | 25.45 | 25.0 | 3700.0 | 23.32 |
| 2020-03-09 | 25.34 | 23.28 | 25.34 | 25.0 | 16500.0 | 23.32 |
| 2020-03-06 | 25.45 | 25.45 | 25.45 | 25.45 | 700.0 | 23.74 |
| 2020-03-05 | 25.56 | 25.56 | 25.56 | 25.56 | 1000.0 | 23.84 |
| 2020-03-04 | 25.63 | 25.47 | 25.47 | 25.63 | 1000.0 | 23.91 |
| 2020-03-03 | 25.4 | 25.4 | 25.4 | 25.4 | 0.0 | 23.69 |
| 2020-03-02 | 25.4 | 25.25 | 25.25 | 25.4 | 4900.0 | 23.69 |
| 2020-02-28 | 25.4 | 25.2 | 25.4 | 25.3 | 5100.0 | 23.6 |
| 2020-02-27 | 25.74 | 25.4 | 25.74 | 25.4 | 5300.0 | 23.69 |
| 2020-02-26 | 25.7 | 25.58 | 25.7 | 25.6 | 5600.0 | 23.88 |
| 2020-02-25 | 25.69 | 25.58 | 25.67 | 25.69 | 3600.0 | 23.96 |
| 2020-02-24 | 25.72 | 25.59 | 25.64 | 25.6 | 2400.0 | 23.88 |
| 2020-02-21 | 25.65 | 25.65 | 25.65 | 25.65 | 600.0 | 23.92 |
| 2020-02-20 | 25.7 | 25.6 | 25.7 | 25.65 | 2100.0 | 23.92 |
| 2020-02-19 | 25.74 | 25.69 | 25.69 | 25.69 | 900.0 | 23.96 |
| 2020-02-18 | 25.66 | 25.66 | 25.66 | 25.66 | 0.0 | 23.93 |