| 名前 | B. Riley Financial Inc. 7.375% Senior Notes due 2023 |
| ティッカー | RILYH |
| 国 | United States |
| 上場年 | nan |
| セクター | Miscellaneous |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.55 | 25.52 | 25.52 | 25.53 | 4400.0 | 25.53 |
| 2021-02-12 | 25.59 | 25.55 | 25.56 | 25.55 | 2800.0 | 25.55 |
| 2021-02-11 | 25.65 | 25.53 | 25.65 | 25.64 | 6900.0 | 25.64 |
| 2021-02-10 | 25.69 | 25.65 | 25.66 | 25.65 | 2600.0 | 25.65 |
| 2021-02-09 | 25.67 | 25.66 | 25.67 | 25.66 | 1900.0 | 25.66 |
| 2021-02-08 | 25.69 | 25.65 | 25.68 | 25.69 | 2000.0 | 25.69 |
| 2021-02-05 | 25.71 | 25.65 | 25.65 | 25.65 | 4600.0 | 25.65 |
| 2021-02-04 | 25.7 | 25.62 | 25.65 | 25.65 | 1700.0 | 25.65 |
| 2021-02-03 | 25.7 | 25.65 | 25.66 | 25.65 | 3400.0 | 25.65 |
| 2021-02-02 | 25.7 | 25.65 | 25.66 | 25.65 | 8000.0 | 25.65 |
| 2021-02-01 | 25.68 | 25.5 | 25.6 | 25.64 | 19000.0 | 25.64 |
| 2021-01-29 | 25.63 | 25.47 | 25.51 | 25.6 | 6000.0 | 25.6 |
| 2021-01-28 | 25.68 | 25.5 | 25.58 | 25.5 | 11200.0 | 25.5 |
| 2021-01-27 | 25.64 | 25.5 | 25.6 | 25.54 | 10800.0 | 25.54 |
| 2021-01-26 | 25.69 | 25.57 | 25.69 | 25.6 | 8100.0 | 25.6 |
| 2021-01-25 | 25.69 | 25.56 | 25.58 | 25.68 | 37100.0 | 25.68 |
| 2021-01-22 | 25.53 | 25.45 | 25.48 | 25.53 | 7400.0 | 25.53 |
| 2021-01-21 | 25.49 | 25.38 | 25.44 | 25.47 | 13600.0 | 25.47 |
| 2021-01-20 | 25.42 | 25.3 | 25.31 | 25.38 | 27500.0 | 25.38 |
| 2021-01-19 | 25.32 | 25.3 | 25.3 | 25.32 | 1800.0 | 25.32 |
| 2021-01-15 | 25.35 | 25.24 | 25.34 | 25.24 | 8500.0 | 25.24 |
| 2021-01-14 | 25.33 | 25.2 | 25.25 | 25.24 | 18400.0 | 25.24 |
| 2021-01-13 | 25.63 | 25.45 | 25.45 | 25.62 | 27400.0 | 25.16 |
| 2021-01-12 | 25.52 | 25.37 | 25.52 | 25.45 | 23100.0 | 24.99 |
| 2021-01-11 | 25.54 | 25.5 | 25.5 | 25.54 | 4600.0 | 25.08 |
| 2021-01-08 | 25.54 | 25.45 | 25.48 | 25.51 | 2900.0 | 25.05 |
| 2021-01-07 | 25.59 | 25.39 | 25.46 | 25.51 | 11200.0 | 25.05 |
| 2021-01-06 | 25.49 | 25.39 | 25.48 | 25.42 | 14500.0 | 24.96 |
| 2021-01-05 | 25.52 | 25.42 | 25.42 | 25.42 | 10400.0 | 24.96 |
| 2021-01-04 | 25.46 | 25.39 | 25.45 | 25.42 | 7800.0 | 24.96 |
| 2020-12-31 | 25.52 | 25.37 | 25.49 | 25.44 | 91100.0 | 24.98 |
| 2020-12-30 | 25.51 | 25.38 | 25.51 | 25.41 | 38500.0 | 24.95 |
| 2020-12-29 | 25.53 | 25.42 | 25.53 | 25.43 | 5700.0 | 24.97 |
| 2020-12-28 | 25.53 | 25.43 | 25.46 | 25.46 | 8100.0 | 25.0 |
| 2020-12-24 | 25.53 | 25.42 | 25.48 | 25.46 | 8700.0 | 25.0 |
| 2020-12-23 | 25.53 | 25.41 | 25.52 | 25.45 | 13000.0 | 24.99 |
| 2020-12-22 | 25.57 | 25.42 | 25.54 | 25.42 | 6800.0 | 24.96 |
| 2020-12-21 | 25.62 | 25.48 | 25.55 | 25.55 | 10500.0 | 25.09 |
| 2020-12-18 | 25.52 | 25.49 | 25.52 | 25.52 | 7000.0 | 25.06 |
| 2020-12-17 | 25.54 | 25.5 | 25.51 | 25.54 | 3400.0 | 25.08 |
| 2020-12-16 | 25.47 | 25.41 | 25.44 | 25.47 | 4000.0 | 25.01 |
| 2020-12-15 | 25.44 | 25.37 | 25.37 | 25.42 | 3600.0 | 24.96 |
| 2020-12-14 | 25.35 | 25.27 | 25.3 | 25.35 | 8300.0 | 24.89 |
| 2020-12-11 | 25.3 | 25.21 | 25.25 | 25.26 | 12600.0 | 24.81 |
| 2020-12-10 | 25.33 | 25.24 | 25.25 | 25.25 | 21700.0 | 24.8 |
| 2020-12-09 | 25.3 | 25.25 | 25.25 | 25.25 | 21300.0 | 24.8 |
| 2020-12-08 | 25.32 | 25.24 | 25.25 | 25.26 | 19200.0 | 24.81 |
| 2020-12-07 | 25.32 | 25.23 | 25.25 | 25.25 | 25100.0 | 24.8 |
| 2020-12-04 | 25.34 | 25.25 | 25.25 | 25.25 | 36900.0 | 24.8 |
| 2020-12-03 | 25.34 | 25.25 | 25.25 | 25.3 | 65700.0 | 24.84 |
| 2020-12-02 | 25.3 | 25.25 | 25.3 | 25.29 | 29800.0 | 24.83 |
| 2020-12-01 | 25.3 | 25.24 | 25.3 | 25.25 | 13800.0 | 24.8 |
| 2020-11-30 | 25.35 | 25.22 | 25.31 | 25.35 | 4000.0 | 24.89 |
| 2020-11-27 | 25.26 | 25.22 | 25.26 | 25.25 | 6200.0 | 24.8 |
| 2020-11-25 | 25.28 | 25.12 | 25.26 | 25.22 | 12000.0 | 24.77 |
| 2020-11-24 | 25.31 | 25.21 | 25.25 | 25.25 | 13300.0 | 24.8 |
| 2020-11-23 | 25.33 | 25.22 | 25.28 | 25.26 | 5300.0 | 24.81 |
| 2020-11-20 | 25.35 | 25.28 | 25.3 | 25.28 | 5900.0 | 24.83 |
| 2020-11-19 | 25.35 | 25.25 | 25.25 | 25.3 | 3500.0 | 24.84 |
| 2020-11-18 | 25.35 | 25.27 | 25.35 | 25.35 | 4200.0 | 24.89 |
| 2020-11-17 | 25.36 | 25.3 | 25.33 | 25.3 | 2300.0 | 24.84 |
| 2020-11-16 | 25.35 | 25.15 | 25.3 | 25.35 | 15100.0 | 24.89 |
| 2020-11-13 | 25.25 | 25.24 | 25.24 | 25.25 | 900.0 | 24.8 |
| 2020-11-12 | 25.23 | 25.13 | 25.2 | 25.23 | 4200.0 | 24.78 |
| 2020-11-11 | 25.24 | 25.09 | 25.1 | 25.24 | 6400.0 | 24.79 |
| 2020-11-10 | 25.2 | 25.15 | 25.19 | 25.17 | 7300.0 | 24.72 |
| 2020-11-09 | 25.2 | 25.08 | 25.08 | 25.19 | 7700.0 | 24.74 |
| 2020-11-06 | 25.08 | 25.02 | 25.02 | 25.07 | 5500.0 | 24.62 |
| 2020-11-05 | 25.14 | 25.0 | 25.08 | 25.06 | 8400.0 | 24.61 |
| 2020-11-04 | 25.11 | 24.89 | 24.9 | 25.08 | 10500.0 | 24.63 |
| 2020-11-03 | 24.95 | 24.88 | 24.91 | 24.9 | 7000.0 | 24.45 |
| 2020-11-02 | 24.9 | 24.74 | 24.82 | 24.8 | 7700.0 | 24.35 |
| 2020-10-30 | 24.89 | 24.7 | 24.8 | 24.76 | 8800.0 | 24.31 |
| 2020-10-29 | 24.79 | 24.59 | 24.61 | 24.62 | 8500.0 | 24.18 |
| 2020-10-28 | 24.78 | 24.61 | 24.77 | 24.61 | 9500.0 | 24.17 |
| 2020-10-27 | 24.9 | 24.8 | 24.88 | 24.8 | 5600.0 | 24.35 |
| 2020-10-26 | 24.85 | 24.8 | 24.85 | 24.82 | 3800.0 | 24.37 |
| 2020-10-23 | 24.91 | 24.79 | 24.9 | 24.87 | 6800.0 | 24.42 |
| 2020-10-22 | 24.92 | 24.81 | 24.81 | 24.89 | 21900.0 | 24.45 |
| 2020-10-21 | 24.94 | 24.68 | 24.94 | 24.72 | 29700.0 | 24.28 |
| 2020-10-20 | 24.93 | 24.8 | 24.82 | 24.81 | 9200.0 | 24.36 |
| 2020-10-19 | 24.9 | 24.75 | 24.88 | 24.75 | 19100.0 | 24.3 |
| 2020-10-16 | 24.89 | 24.83 | 24.85 | 24.88 | 3500.0 | 24.43 |
| 2020-10-15 | 24.85 | 24.7 | 24.73 | 24.85 | 12400.0 | 24.4 |
| 2020-10-14 | 24.84 | 24.65 | 24.84 | 24.8 | 19700.0 | 24.35 |
| 2020-10-13 | 25.14 | 25.1 | 25.1 | 25.11 | 19700.0 | 24.21 |
| 2020-10-12 | 25.16 | 25.1 | 25.11 | 25.16 | 14500.0 | 24.25 |
| 2020-10-09 | 25.16 | 25.1 | 25.15 | 25.1 | 27700.0 | 24.2 |
| 2020-10-08 | 25.2 | 25.11 | 25.15 | 25.15 | 27000.0 | 24.24 |
| 2020-10-07 | 25.25 | 25.15 | 25.19 | 25.15 | 8000.0 | 24.24 |
| 2020-10-06 | 25.25 | 25.18 | 25.2 | 25.19 | 14000.0 | 24.28 |
| 2020-10-05 | 25.3 | 25.15 | 25.17 | 25.19 | 10300.0 | 24.28 |
| 2020-10-02 | 25.23 | 25.16 | 25.16 | 25.17 | 3200.0 | 24.26 |
| 2020-10-01 | 25.25 | 25.16 | 25.24 | 25.17 | 7700.0 | 24.26 |
| 2020-09-30 | 25.3 | 25.14 | 25.27 | 25.3 | 60600.0 | 24.39 |
| 2020-09-29 | 25.2 | 25.08 | 25.15 | 25.2 | 4200.0 | 24.29 |
| 2020-09-28 | 25.22 | 25.05 | 25.06 | 25.19 | 16100.0 | 24.29 |
| 2020-09-25 | 25.04 | 24.93 | 24.93 | 25.02 | 3300.0 | 24.12 |
| 2020-09-24 | 24.96 | 24.62 | 24.62 | 24.87 | 3200.0 | 23.97 |
| 2020-09-23 | 25.06 | 24.7 | 25.06 | 24.89 | 10000.0 | 23.99 |
| 2020-09-22 | 25.16 | 25.03 | 25.03 | 25.05 | 1700.0 | 24.15 |
| 2020-09-21 | 25.15 | 25.03 | 25.15 | 25.08 | 2000.0 | 24.17 |
| 2020-09-18 | 25.18 | 25.11 | 25.11 | 25.18 | 1200.0 | 24.27 |
| 2020-09-17 | 25.18 | 25.03 | 25.1 | 25.18 | 2400.0 | 24.27 |
| 2020-09-16 | 25.18 | 25.1 | 25.18 | 25.1 | 2100.0 | 24.19 |
| 2020-09-15 | 25.2 | 25.03 | 25.1 | 25.18 | 3900.0 | 24.28 |
| 2020-09-14 | 25.12 | 25.08 | 25.1 | 25.1 | 2500.0 | 24.2 |
| 2020-09-11 | 25.15 | 25.0 | 25.14 | 25.1 | 2300.0 | 24.2 |
| 2020-09-10 | 25.18 | 25.0 | 25.16 | 25.12 | 1500.0 | 24.22 |
| 2020-09-09 | 25.14 | 25.0 | 25.0 | 25.14 | 4300.0 | 24.23 |
| 2020-09-08 | 25.12 | 24.96 | 25.05 | 24.98 | 2900.0 | 24.08 |
| 2020-09-04 | 25.12 | 24.8 | 25.0 | 25.07 | 5800.0 | 24.17 |
| 2020-09-03 | 25.1 | 25.0 | 25.05 | 25.02 | 10200.0 | 24.12 |
| 2020-09-02 | 25.24 | 25.04 | 25.04 | 25.1 | 5000.0 | 24.2 |
| 2020-09-01 | 25.26 | 25.08 | 25.2 | 25.08 | 7300.0 | 24.18 |
| 2020-08-31 | 25.2 | 25.15 | 25.15 | 25.2 | 1200.0 | 24.29 |
| 2020-08-28 | 25.18 | 25.15 | 25.15 | 25.18 | 1600.0 | 24.27 |
| 2020-08-27 | 25.19 | 25.07 | 25.15 | 25.16 | 5700.0 | 24.25 |
| 2020-08-26 | 25.17 | 25.15 | 25.15 | 25.15 | 2100.0 | 24.24 |
| 2020-08-25 | 25.2 | 25.1 | 25.15 | 25.15 | 4800.0 | 24.24 |
| 2020-08-24 | 25.16 | 25.08 | 25.14 | 25.11 | 2600.0 | 24.2 |
| 2020-08-21 | 25.24 | 25.13 | 25.24 | 25.13 | 4100.0 | 24.22 |
| 2020-08-20 | 25.9 | 25.05 | 25.06 | 25.08 | 9700.0 | 24.18 |
| 2020-08-19 | 25.17 | 25.07 | 25.07 | 25.17 | 2300.0 | 24.26 |
| 2020-08-18 | 25.16 | 25.01 | 25.03 | 25.15 | 6200.0 | 24.24 |
| 2020-08-17 | 25.09 | 24.86 | 25.09 | 24.98 | 12900.0 | 24.08 |
| 2020-08-14 | 25.08 | 24.91 | 24.97 | 25.08 | 2700.0 | 24.18 |
| 2020-08-13 | 25.1 | 24.9 | 25.1 | 24.9 | 5700.0 | 24.0 |
| 2020-08-12 | 25.1 | 24.89 | 25.0 | 24.99 | 3700.0 | 24.09 |
| 2020-08-11 | 25.02 | 24.97 | 25.02 | 25.01 | 3300.0 | 24.11 |
| 2020-08-10 | 25.15 | 24.91 | 24.91 | 25.1 | 8500.0 | 24.2 |
| 2020-08-07 | 25.26 | 24.84 | 25.06 | 24.93 | 20700.0 | 24.03 |
| 2020-08-06 | 24.99 | 24.8 | 24.85 | 24.8 | 9500.0 | 23.91 |
| 2020-08-05 | 25.01 | 24.75 | 24.88 | 24.79 | 10100.0 | 23.9 |
| 2020-08-04 | 25.05 | 24.81 | 24.9 | 24.82 | 13300.0 | 23.93 |
| 2020-08-03 | 25.1 | 24.75 | 24.87 | 24.88 | 13600.0 | 23.98 |
| 2020-07-31 | 25.08 | 24.42 | 24.55 | 24.92 | 17700.0 | 24.02 |
| 2020-07-30 | 24.5 | 24.2 | 24.5 | 24.45 | 10000.0 | 23.57 |
| 2020-07-29 | 24.43 | 24.25 | 24.36 | 24.43 | 3100.0 | 23.55 |
| 2020-07-28 | 24.4 | 24.2 | 24.34 | 24.2 | 4800.0 | 23.33 |
| 2020-07-27 | 24.48 | 24.24 | 24.31 | 24.4 | 8000.0 | 23.52 |
| 2020-07-24 | 24.37 | 24.26 | 24.3 | 24.34 | 6400.0 | 23.46 |
| 2020-07-23 | 24.42 | 24.26 | 24.28 | 24.3 | 8300.0 | 23.42 |
| 2020-07-22 | 24.35 | 24.25 | 24.27 | 24.3 | 7000.0 | 23.42 |
| 2020-07-21 | 24.43 | 24.21 | 24.34 | 24.27 | 6000.0 | 23.4 |
| 2020-07-20 | 24.39 | 24.02 | 24.02 | 24.23 | 13500.0 | 23.36 |
| 2020-07-17 | 24.05 | 23.83 | 23.9 | 23.99 | 14900.0 | 23.12 |
| 2020-07-16 | 24.14 | 23.81 | 24.1 | 24.1 | 15000.0 | 23.23 |
| 2020-07-15 | 24.0 | 23.49 | 23.49 | 23.99 | 16100.0 | 23.13 |
| 2020-07-14 | 23.72 | 23.49 | 23.63 | 23.49 | 7100.0 | 22.64 |
| 2020-07-13 | 24.15 | 24.0 | 24.15 | 24.01 | 4500.0 | 22.7 |
| 2020-07-10 | 24.2 | 23.95 | 23.99 | 24.19 | 11500.0 | 22.87 |
| 2020-07-09 | 24.23 | 23.61 | 23.8 | 24.06 | 29100.0 | 22.75 |
| 2020-07-08 | 24.05 | 23.64 | 23.7 | 24.0 | 11700.0 | 22.69 |
| 2020-07-07 | 23.86 | 23.62 | 23.63 | 23.85 | 5800.0 | 22.55 |
| 2020-07-06 | 23.73 | 23.51 | 23.7 | 23.71 | 6800.0 | 22.42 |
| 2020-07-02 | 23.75 | 23.35 | 23.5 | 23.71 | 8000.0 | 22.42 |
| 2020-07-01 | 23.72 | 23.55 | 23.62 | 23.6 | 3700.0 | 22.31 |
| 2020-06-30 | 23.63 | 23.32 | 23.32 | 23.63 | 9000.0 | 22.34 |
| 2020-06-29 | 23.34 | 23.09 | 23.09 | 23.32 | 7100.0 | 22.05 |
| 2020-06-26 | 23.32 | 23.11 | 23.2 | 23.25 | 15800.0 | 21.98 |
| 2020-06-25 | 23.38 | 23.16 | 23.34 | 23.33 | 15600.0 | 22.06 |
| 2020-06-24 | 23.4 | 23.1 | 23.34 | 23.28 | 16100.0 | 22.01 |
| 2020-06-23 | 23.47 | 23.13 | 23.44 | 23.37 | 56000.0 | 22.1 |
| 2020-06-22 | 23.33 | 23.13 | 23.27 | 23.31 | 31200.0 | 22.04 |
| 2020-06-19 | 23.55 | 23.07 | 23.07 | 23.18 | 52400.0 | 21.92 |
| 2020-06-18 | 23.5 | 23.18 | 23.35 | 23.2 | 76000.0 | 21.93 |
| 2020-06-17 | 23.65 | 23.25 | 23.52 | 23.3 | 9800.0 | 22.03 |
| 2020-06-16 | 23.81 | 23.03 | 23.81 | 23.15 | 21900.0 | 21.89 |
| 2020-06-15 | 23.9 | 23.11 | 23.43 | 23.18 | 23000.0 | 21.92 |
| 2020-06-12 | 24.1 | 23.32 | 23.84 | 23.32 | 11200.0 | 22.05 |
| 2020-06-11 | 24.5 | 23.2 | 24.4 | 23.25 | 20600.0 | 21.98 |
| 2020-06-10 | 24.74 | 24.45 | 24.72 | 24.61 | 7800.0 | 23.27 |
| 2020-06-09 | 24.68 | 24.58 | 24.58 | 24.68 | 800.0 | 23.34 |
| 2020-06-08 | 24.77 | 24.66 | 24.75 | 24.75 | 6400.0 | 23.4 |
| 2020-06-05 | 24.9 | 24.52 | 24.52 | 24.75 | 6500.0 | 23.4 |
| 2020-06-04 | 24.74 | 24.4 | 24.4 | 24.53 | 7000.0 | 23.19 |
| 2020-06-03 | 24.75 | 24.22 | 24.69 | 24.75 | 8400.0 | 23.4 |
| 2020-06-02 | 24.5 | 24.12 | 24.3 | 24.25 | 4500.0 | 22.93 |
| 2020-06-01 | 24.5 | 23.95 | 23.95 | 24.25 | 22100.0 | 22.93 |
| 2020-05-29 | 24.54 | 23.5 | 23.69 | 24.54 | 29800.0 | 23.2 |
| 2020-05-28 | 23.65 | 23.23 | 23.25 | 23.55 | 6800.0 | 22.27 |
| 2020-05-27 | 23.53 | 23.16 | 23.17 | 23.2 | 1700.0 | 21.93 |
| 2020-05-26 | 23.88 | 23.1 | 23.53 | 23.5 | 9200.0 | 22.22 |
| 2020-05-22 | 23.55 | 22.75 | 22.88 | 23.55 | 2300.0 | 22.27 |
| 2020-05-21 | 22.74 | 22.47 | 22.51 | 22.73 | 5100.0 | 21.49 |
| 2020-05-20 | 22.74 | 22.28 | 22.74 | 22.74 | 3800.0 | 21.5 |
| 2020-05-19 | 22.98 | 22.01 | 22.22 | 22.87 | 7400.0 | 21.62 |
| 2020-05-18 | 22.52 | 22.04 | 22.04 | 22.49 | 6200.0 | 21.26 |
| 2020-05-15 | 22.72 | 21.55 | 22.45 | 21.55 | 15500.0 | 20.37 |
| 2020-05-14 | 22.95 | 21.5 | 22.0 | 22.12 | 9800.0 | 20.91 |
| 2020-05-13 | 23.58 | 22.2 | 23.58 | 22.36 | 32200.0 | 21.14 |
| 2020-05-12 | 23.57 | 23.02 | 23.03 | 23.17 | 11200.0 | 21.91 |
| 2020-05-11 | 23.6 | 23.08 | 23.6 | 23.45 | 12000.0 | 22.17 |
| 2020-05-08 | 23.55 | 23.05 | 23.36 | 23.55 | 4700.0 | 22.27 |
| 2020-05-07 | 23.24 | 22.99 | 23.15 | 23.0 | 1800.0 | 21.75 |
| 2020-05-06 | 23.25 | 22.85 | 23.08 | 23.1 | 7200.0 | 21.84 |
| 2020-05-05 | 23.25 | 22.86 | 23.18 | 23.0 | 3600.0 | 21.75 |
| 2020-05-04 | 23.25 | 22.95 | 23.23 | 23.08 | 2300.0 | 21.82 |
| 2020-05-01 | 23.5 | 22.83 | 23.4 | 22.86 | 4300.0 | 21.61 |
| 2020-04-30 | 23.7 | 23.4 | 23.45 | 23.58 | 5400.0 | 22.29 |
| 2020-04-29 | 23.6 | 22.75 | 22.75 | 23.6 | 11700.0 | 22.31 |
| 2020-04-28 | 23.65 | 22.31 | 22.85 | 23.55 | 18000.0 | 22.27 |
| 2020-04-27 | 22.85 | 22.56 | 22.56 | 22.85 | 6000.0 | 21.6 |
| 2020-04-24 | 22.6 | 22.25 | 22.53 | 22.36 | 3700.0 | 21.14 |
| 2020-04-23 | 22.6 | 22.22 | 22.59 | 22.53 | 4700.0 | 21.3 |
| 2020-04-22 | 22.55 | 22.1 | 22.34 | 22.1 | 4500.0 | 20.89 |
| 2020-04-21 | 22.6 | 20.76 | 20.76 | 22.27 | 7200.0 | 21.06 |
| 2020-04-20 | 22.6 | 22.36 | 22.41 | 22.5 | 9300.0 | 21.27 |
| 2020-04-17 | 22.6 | 22.5 | 22.5 | 22.5 | 6000.0 | 21.27 |
| 2020-04-16 | 22.68 | 22.45 | 22.55 | 22.45 | 4000.0 | 21.23 |
| 2020-04-15 | 23.07 | 22.53 | 23.07 | 22.53 | 11800.0 | 21.3 |
| 2020-04-14 | 23.54 | 22.4 | 23.54 | 22.73 | 11900.0 | 21.49 |
| 2020-04-13 | 23.45 | 22.7 | 23.02 | 22.72 | 13200.0 | 21.05 |
| 2020-04-09 | 23.2 | 22.4 | 22.45 | 22.9 | 11400.0 | 21.21 |
| 2020-04-08 | 22.55 | 20.86 | 20.94 | 22.5 | 7300.0 | 20.84 |
| 2020-04-07 | 21.5 | 20.45 | 21.5 | 20.6 | 11700.0 | 19.08 |
| 2020-04-06 | 20.0 | 19.4 | 19.98 | 19.49 | 4100.0 | 18.05 |
| 2020-04-03 | 19.55 | 18.71 | 19.55 | 18.71 | 7900.0 | 17.33 |
| 2020-04-02 | 19.9 | 19.29 | 19.62 | 19.45 | 4800.0 | 18.02 |
| 2020-04-01 | 20.47 | 18.84 | 20.11 | 19.88 | 9200.0 | 18.41 |
| 2020-03-31 | 21.14 | 21.12 | 21.14 | 21.12 | 600.0 | 19.56 |
| 2020-03-30 | 21.77 | 20.85 | 20.85 | 21.77 | 14500.0 | 20.17 |
| 2020-03-27 | 22.03 | 19.7 | 19.7 | 20.85 | 22200.0 | 19.31 |
| 2020-03-26 | 20.5 | 18.5 | 18.5 | 20.45 | 21400.0 | 18.94 |
| 2020-03-25 | 19.23 | 17.5 | 17.53 | 18.01 | 16700.0 | 16.68 |
| 2020-03-24 | 19.5 | 17.01 | 17.01 | 17.99 | 28900.0 | 16.66 |
| 2020-03-23 | 17.94 | 15.75 | 17.1 | 16.49 | 69200.0 | 15.27 |
| 2020-03-20 | 18.26 | 16.0 | 16.14 | 16.89 | 39400.0 | 15.65 |
| 2020-03-19 | 17.1 | 13.07 | 13.98 | 15.0 | 35000.0 | 13.89 |
| 2020-03-18 | 20.0 | 12.75 | 20.0 | 14.5 | 53000.0 | 13.43 |
| 2020-03-17 | 20.87 | 20.17 | 20.87 | 20.48 | 20800.0 | 18.97 |
| 2020-03-16 | 21.9 | 19.0 | 19.0 | 20.47 | 30700.0 | 18.96 |
| 2020-03-13 | 22.54 | 20.4 | 20.57 | 22.32 | 37900.0 | 20.67 |
| 2020-03-12 | 23.49 | 19.5 | 23.49 | 20.39 | 35200.0 | 18.89 |
| 2020-03-11 | 24.42 | 23.71 | 24.01 | 23.77 | 24900.0 | 22.02 |
| 2020-03-10 | 24.57 | 24.1 | 24.5 | 24.54 | 32400.0 | 22.73 |
| 2020-03-09 | 24.75 | 23.7 | 24.75 | 23.8 | 48700.0 | 22.05 |
| 2020-03-06 | 25.11 | 24.98 | 25.0 | 25.05 | 54700.0 | 23.2 |
| 2020-03-05 | 25.46 | 25.26 | 25.4 | 25.3 | 11500.0 | 23.44 |
| 2020-03-04 | 25.39 | 25.21 | 25.27 | 25.39 | 8000.0 | 23.52 |
| 2020-03-03 | 25.4 | 25.17 | 25.28 | 25.38 | 8400.0 | 23.51 |
| 2020-03-02 | 25.37 | 25.13 | 25.13 | 25.32 | 15800.0 | 23.45 |
| 2020-02-28 | 25.22 | 24.69 | 24.69 | 25.22 | 21900.0 | 23.36 |
| 2020-02-27 | 25.59 | 25.5 | 25.5 | 25.59 | 2000.0 | 23.7 |
| 2020-02-26 | 25.63 | 25.51 | 25.57 | 25.56 | 4400.0 | 23.68 |
| 2020-02-25 | 25.82 | 25.57 | 25.76 | 25.67 | 19500.0 | 23.78 |
| 2020-02-24 | 25.83 | 25.78 | 25.78 | 25.83 | 500.0 | 23.93 |
| 2020-02-21 | 25.93 | 25.88 | 25.92 | 25.88 | 2000.0 | 23.97 |
| 2020-02-20 | 25.92 | 25.88 | 25.91 | 25.91 | 7900.0 | 24.0 |
| 2020-02-19 | 25.94 | 25.92 | 25.94 | 25.92 | 2800.0 | 24.01 |
| 2020-02-18 | 25.97 | 25.91 | 25.94 | 25.92 | 9700.0 | 24.01 |