| 名前 | BankFinancial Corporation Common Stock |
| ティッカー | BFIN |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.63 | 9.52 | 9.62 | 9.57 | 54500.0 | 9.57 |
| 2021-02-12 | 9.54 | 9.4 | 9.45 | 9.53 | 22900.0 | 9.53 |
| 2021-02-11 | 9.79 | 9.34 | 9.37 | 9.54 | 44800.0 | 9.54 |
| 2021-02-10 | 9.76 | 9.42 | 9.56 | 9.44 | 37500.0 | 9.44 |
| 2021-02-09 | 9.64 | 9.34 | 9.48 | 9.61 | 45400.0 | 9.61 |
| 2021-02-08 | 9.5 | 9.35 | 9.35 | 9.47 | 31500.0 | 9.37 |
| 2021-02-05 | 9.38 | 9.14 | 9.32 | 9.34 | 19600.0 | 9.24 |
| 2021-02-04 | 9.46 | 9.2 | 9.22 | 9.3 | 37000.0 | 9.2 |
| 2021-02-03 | 9.21 | 8.95 | 9.1 | 9.1 | 22400.0 | 9.0 |
| 2021-02-02 | 9.24 | 9.01 | 9.24 | 9.16 | 31700.0 | 9.06 |
| 2021-02-01 | 8.9 | 8.5 | 8.51 | 8.76 | 31500.0 | 8.67 |
| 2021-01-29 | 8.71 | 8.48 | 8.65 | 8.48 | 63700.0 | 8.39 |
| 2021-01-28 | 8.94 | 8.52 | 8.65 | 8.55 | 41900.0 | 8.46 |
| 2021-01-27 | 8.79 | 8.55 | 8.63 | 8.56 | 72300.0 | 8.47 |
| 2021-01-26 | 9.11 | 8.75 | 8.92 | 8.81 | 35400.0 | 8.72 |
| 2021-01-25 | 9.01 | 8.81 | 8.95 | 8.93 | 28500.0 | 8.84 |
| 2021-01-22 | 9.07 | 8.81 | 8.81 | 9.07 | 35300.0 | 8.97 |
| 2021-01-21 | 9.11 | 8.89 | 9.11 | 8.89 | 38700.0 | 8.8 |
| 2021-01-20 | 9.19 | 9.07 | 9.15 | 9.12 | 46200.0 | 9.02 |
| 2021-01-19 | 9.44 | 9.02 | 9.44 | 9.18 | 44700.0 | 9.08 |
| 2021-01-15 | 9.54 | 9.01 | 9.07 | 9.52 | 142300.0 | 9.42 |
| 2021-01-14 | 9.2 | 9.08 | 9.08 | 9.12 | 17800.0 | 9.02 |
| 2021-01-13 | 9.2 | 8.97 | 9.2 | 9.06 | 35300.0 | 8.96 |
| 2021-01-12 | 9.3 | 9.04 | 9.04 | 9.18 | 23500.0 | 9.08 |
| 2021-01-11 | 9.6 | 8.89 | 9.43 | 9.07 | 50800.0 | 8.97 |
| 2021-01-08 | 9.4 | 9.0 | 9.17 | 9.19 | 40100.0 | 9.09 |
| 2021-01-07 | 9.13 | 8.9 | 9.02 | 9.08 | 59600.0 | 8.98 |
| 2021-01-06 | 9.37 | 8.8 | 8.8 | 8.87 | 69600.0 | 8.78 |
| 2021-01-05 | 8.89 | 8.65 | 8.77 | 8.66 | 68700.0 | 8.57 |
| 2021-01-04 | 8.97 | 8.67 | 8.85 | 8.69 | 28900.0 | 8.6 |
| 2020-12-31 | 8.94 | 8.78 | 8.82 | 8.78 | 32500.0 | 8.69 |
| 2020-12-30 | 8.89 | 8.75 | 8.79 | 8.86 | 104900.0 | 8.77 |
| 2020-12-29 | 8.93 | 8.72 | 8.93 | 8.78 | 22500.0 | 8.69 |
| 2020-12-28 | 9.02 | 8.94 | 8.99 | 8.97 | 35000.0 | 8.88 |
| 2020-12-24 | 8.86 | 8.75 | 8.8 | 8.75 | 11700.0 | 8.66 |
| 2020-12-23 | 8.95 | 8.76 | 8.76 | 8.87 | 52100.0 | 8.78 |
| 2020-12-22 | 8.81 | 8.74 | 8.74 | 8.75 | 74000.0 | 8.66 |
| 2020-12-21 | 8.96 | 8.71 | 8.96 | 8.79 | 47900.0 | 8.7 |
| 2020-12-18 | 8.98 | 8.71 | 8.95 | 8.75 | 90300.0 | 8.66 |
| 2020-12-17 | 8.92 | 8.8 | 8.9 | 8.88 | 16700.0 | 8.79 |
| 2020-12-16 | 8.92 | 8.8 | 8.88 | 8.84 | 20200.0 | 8.75 |
| 2020-12-15 | 9.1 | 8.87 | 8.95 | 8.92 | 28400.0 | 8.83 |
| 2020-12-14 | 9.01 | 8.79 | 8.85 | 8.89 | 29900.0 | 8.8 |
| 2020-12-11 | 9.05 | 8.81 | 8.98 | 8.83 | 24800.0 | 8.74 |
| 2020-12-10 | 8.97 | 8.71 | 8.79 | 8.97 | 76300.0 | 8.88 |
| 2020-12-09 | 8.74 | 8.63 | 8.69 | 8.69 | 89500.0 | 8.6 |
| 2020-12-08 | 8.62 | 8.41 | 8.42 | 8.57 | 40100.0 | 8.48 |
| 2020-12-07 | 8.48 | 8.32 | 8.43 | 8.4 | 31400.0 | 8.31 |
| 2020-12-04 | 8.5 | 8.31 | 8.46 | 8.46 | 34000.0 | 8.37 |
| 2020-12-03 | 8.34 | 8.13 | 8.31 | 8.3 | 36100.0 | 8.21 |
| 2020-12-02 | 8.29 | 8.11 | 8.12 | 8.29 | 62300.0 | 8.2 |
| 2020-12-01 | 8.42 | 8.06 | 8.26 | 8.16 | 21000.0 | 8.07 |
| 2020-11-30 | 8.72 | 8.04 | 8.44 | 8.07 | 29400.0 | 7.98 |
| 2020-11-27 | 8.46 | 8.23 | 8.46 | 8.38 | 33200.0 | 8.29 |
| 2020-11-25 | 8.5 | 8.26 | 8.39 | 8.38 | 24700.0 | 8.29 |
| 2020-11-24 | 8.77 | 8.39 | 8.39 | 8.65 | 49200.0 | 8.56 |
| 2020-11-23 | 8.39 | 8.11 | 8.17 | 8.31 | 27800.0 | 8.22 |
| 2020-11-20 | 8.24 | 7.84 | 7.84 | 8.15 | 65300.0 | 8.06 |
| 2020-11-19 | 8.16 | 7.76 | 8.12 | 7.97 | 75300.0 | 7.89 |
| 2020-11-18 | 8.8 | 8.24 | 8.8 | 8.24 | 18700.0 | 8.15 |
| 2020-11-17 | 8.58 | 8.27 | 8.45 | 8.51 | 20300.0 | 8.42 |
| 2020-11-16 | 8.61 | 8.26 | 8.41 | 8.45 | 30900.0 | 8.36 |
| 2020-11-13 | 8.31 | 7.86 | 7.86 | 8.25 | 12400.0 | 8.16 |
| 2020-11-12 | 8.4 | 7.83 | 8.36 | 7.83 | 18200.0 | 7.75 |
| 2020-11-11 | 8.64 | 8.34 | 8.41 | 8.48 | 11700.0 | 8.39 |
| 2020-11-10 | 8.87 | 7.92 | 8.1 | 8.63 | 43200.0 | 8.54 |
| 2020-11-09 | 8.31 | 7.76 | 7.76 | 7.96 | 38200.0 | 7.88 |
| 2020-11-06 | 7.56 | 7.46 | 7.54 | 7.51 | 14000.0 | 7.33 |
| 2020-11-05 | 7.65 | 7.48 | 7.49 | 7.49 | 14700.0 | 7.31 |
| 2020-11-04 | 7.69 | 7.46 | 7.53 | 7.53 | 40300.0 | 7.35 |
| 2020-11-03 | 7.96 | 7.52 | 7.69 | 7.69 | 33200.0 | 7.51 |
| 2020-11-02 | 7.59 | 7.43 | 7.43 | 7.56 | 11200.0 | 7.38 |
| 2020-10-30 | 7.69 | 7.35 | 7.43 | 7.35 | 40300.0 | 7.18 |
| 2020-10-29 | 7.44 | 7.22 | 7.28 | 7.36 | 21700.0 | 7.19 |
| 2020-10-28 | 7.58 | 7.24 | 7.45 | 7.27 | 17900.0 | 7.1 |
| 2020-10-27 | 7.58 | 7.48 | 7.5 | 7.54 | 17600.0 | 7.36 |
| 2020-10-26 | 7.65 | 7.35 | 7.39 | 7.59 | 39200.0 | 7.41 |
| 2020-10-23 | 7.67 | 7.43 | 7.67 | 7.46 | 21500.0 | 7.28 |
| 2020-10-22 | 7.62 | 7.42 | 7.5 | 7.45 | 22400.0 | 7.27 |
| 2020-10-21 | 7.52 | 7.37 | 7.46 | 7.44 | 12400.0 | 7.26 |
| 2020-10-20 | 7.45 | 7.24 | 7.24 | 7.36 | 23700.0 | 7.19 |
| 2020-10-19 | 7.59 | 7.23 | 7.41 | 7.28 | 14900.0 | 7.11 |
| 2020-10-16 | 7.47 | 7.37 | 7.44 | 7.37 | 21900.0 | 7.2 |
| 2020-10-15 | 7.53 | 7.31 | 7.31 | 7.47 | 17600.0 | 7.29 |
| 2020-10-14 | 7.54 | 7.32 | 7.46 | 7.34 | 14400.0 | 7.17 |
| 2020-10-13 | 7.58 | 7.29 | 7.32 | 7.5 | 42200.0 | 7.32 |
| 2020-10-12 | 7.42 | 7.26 | 7.26 | 7.27 | 28500.0 | 7.1 |
| 2020-10-09 | 7.45 | 7.25 | 7.37 | 7.25 | 14400.0 | 7.08 |
| 2020-10-08 | 7.39 | 7.3 | 7.38 | 7.34 | 30600.0 | 7.17 |
| 2020-10-07 | 7.44 | 7.2 | 7.28 | 7.37 | 47700.0 | 7.2 |
| 2020-10-06 | 7.41 | 7.16 | 7.34 | 7.16 | 34200.0 | 6.99 |
| 2020-10-05 | 7.36 | 7.3 | 7.31 | 7.3 | 19700.0 | 7.13 |
| 2020-10-02 | 7.36 | 7.16 | 7.16 | 7.28 | 28200.0 | 7.11 |
| 2020-10-01 | 7.31 | 7.14 | 7.14 | 7.21 | 39000.0 | 7.04 |
| 2020-09-30 | 7.37 | 7.2 | 7.35 | 7.22 | 10100.0 | 7.05 |
| 2020-09-29 | 7.46 | 7.21 | 7.38 | 7.3 | 11100.0 | 7.13 |
| 2020-09-28 | 7.42 | 7.33 | 7.4 | 7.33 | 13200.0 | 7.16 |
| 2020-09-25 | 7.44 | 7.19 | 7.19 | 7.27 | 18000.0 | 7.1 |
| 2020-09-24 | 7.3 | 6.92 | 6.92 | 7.27 | 27500.0 | 7.1 |
| 2020-09-23 | 7.18 | 6.81 | 6.96 | 6.93 | 347600.0 | 6.77 |
| 2020-09-22 | 7.34 | 6.93 | 7.34 | 6.93 | 37400.0 | 6.77 |
| 2020-09-21 | 7.44 | 7.26 | 7.44 | 7.29 | 36200.0 | 7.12 |
| 2020-09-18 | 7.76 | 7.49 | 7.76 | 7.5 | 95800.0 | 7.32 |
| 2020-09-17 | 7.8 | 7.59 | 7.6 | 7.66 | 16500.0 | 7.48 |
| 2020-09-16 | 7.82 | 7.51 | 7.61 | 7.72 | 27300.0 | 7.54 |
| 2020-09-15 | 7.83 | 7.51 | 7.83 | 7.51 | 10200.0 | 7.33 |
| 2020-09-14 | 7.82 | 7.53 | 7.53 | 7.78 | 12100.0 | 7.6 |
| 2020-09-11 | 7.58 | 7.45 | 7.55 | 7.51 | 28500.0 | 7.33 |
| 2020-09-10 | 7.72 | 7.47 | 7.72 | 7.49 | 12000.0 | 7.31 |
| 2020-09-09 | 7.87 | 7.47 | 7.47 | 7.8 | 15100.0 | 7.61 |
| 2020-09-08 | 7.67 | 7.39 | 7.43 | 7.47 | 27500.0 | 7.29 |
| 2020-09-04 | 7.62 | 7.37 | 7.6 | 7.54 | 31900.0 | 7.36 |
| 2020-09-03 | 7.56 | 7.39 | 7.51 | 7.48 | 18200.0 | 7.3 |
| 2020-09-02 | 7.57 | 7.27 | 7.27 | 7.46 | 10100.0 | 7.28 |
| 2020-09-01 | 7.65 | 7.26 | 7.32 | 7.32 | 13200.0 | 7.15 |
| 2020-08-31 | 7.98 | 7.26 | 7.4 | 7.26 | 55500.0 | 7.09 |
| 2020-08-28 | 7.55 | 7.4 | 7.5 | 7.44 | 38900.0 | 7.26 |
| 2020-08-27 | 7.5 | 7.44 | 7.44 | 7.46 | 11200.0 | 7.28 |
| 2020-08-26 | 7.46 | 7.37 | 7.42 | 7.39 | 15000.0 | 7.21 |
| 2020-08-25 | 7.54 | 7.32 | 7.49 | 7.32 | 15200.0 | 7.15 |
| 2020-08-24 | 7.48 | 7.34 | 7.34 | 7.43 | 10600.0 | 7.25 |
| 2020-08-21 | 7.51 | 7.31 | 7.51 | 7.34 | 35000.0 | 7.17 |
| 2020-08-20 | 7.57 | 7.51 | 7.51 | 7.54 | 3000.0 | 7.36 |
| 2020-08-19 | 7.81 | 7.55 | 7.57 | 7.58 | 8600.0 | 7.4 |
| 2020-08-18 | 7.83 | 7.56 | 7.83 | 7.56 | 13100.0 | 7.38 |
| 2020-08-17 | 8.01 | 7.81 | 7.96 | 7.89 | 14100.0 | 7.7 |
| 2020-08-14 | 8.1 | 7.88 | 7.88 | 8.04 | 18800.0 | 7.85 |
| 2020-08-13 | 8.16 | 7.78 | 8.14 | 7.93 | 38000.0 | 7.74 |
| 2020-08-12 | 8.44 | 8.1 | 8.44 | 8.24 | 18300.0 | 8.04 |
| 2020-08-11 | 8.7 | 8.07 | 8.7 | 8.3 | 40900.0 | 8.1 |
| 2020-08-10 | 8.56 | 8.02 | 8.02 | 8.44 | 31400.0 | 8.14 |
| 2020-08-07 | 7.94 | 7.55 | 7.61 | 7.94 | 26800.0 | 7.66 |
| 2020-08-06 | 7.72 | 7.43 | 7.55 | 7.61 | 14200.0 | 7.34 |
| 2020-08-05 | 7.55 | 7.31 | 7.43 | 7.55 | 17300.0 | 7.28 |
| 2020-08-04 | 7.6 | 7.32 | 7.42 | 7.37 | 9900.0 | 7.11 |
| 2020-08-03 | 7.53 | 7.28 | 7.28 | 7.41 | 22400.0 | 7.15 |
| 2020-07-31 | 7.67 | 7.27 | 7.52 | 7.29 | 28300.0 | 7.03 |
| 2020-07-30 | 7.79 | 7.59 | 7.59 | 7.61 | 39900.0 | 7.34 |
| 2020-07-29 | 7.89 | 7.55 | 7.55 | 7.64 | 18300.0 | 7.37 |
| 2020-07-28 | 7.88 | 7.55 | 7.55 | 7.64 | 37000.0 | 7.37 |
| 2020-07-27 | 7.66 | 7.47 | 7.47 | 7.64 | 24900.0 | 7.37 |
| 2020-07-24 | 7.71 | 7.47 | 7.47 | 7.53 | 59300.0 | 7.26 |
| 2020-07-23 | 7.64 | 7.45 | 7.45 | 7.51 | 23400.0 | 7.24 |
| 2020-07-22 | 7.61 | 7.53 | 7.53 | 7.53 | 13600.0 | 7.26 |
| 2020-07-21 | 8.07 | 7.53 | 7.65 | 7.6 | 28000.0 | 7.33 |
| 2020-07-20 | 7.74 | 7.49 | 7.74 | 7.54 | 6700.0 | 7.27 |
| 2020-07-17 | 7.89 | 7.51 | 7.64 | 7.52 | 30000.0 | 7.25 |
| 2020-07-16 | 8.13 | 7.74 | 8.13 | 7.74 | 13500.0 | 7.47 |
| 2020-07-15 | 8.49 | 8.05 | 8.28 | 8.17 | 37600.0 | 7.88 |
| 2020-07-14 | 8.09 | 7.82 | 7.82 | 8.01 | 12100.0 | 7.73 |
| 2020-07-13 | 8.46 | 7.57 | 7.9 | 7.92 | 43300.0 | 7.64 |
| 2020-07-10 | 8.06 | 7.51 | 7.51 | 7.9 | 16400.0 | 7.62 |
| 2020-07-09 | 7.72 | 7.32 | 7.66 | 7.41 | 43800.0 | 7.15 |
| 2020-07-08 | 7.8 | 7.51 | 7.57 | 7.8 | 16000.0 | 7.52 |
| 2020-07-07 | 8.0 | 7.66 | 7.8 | 7.66 | 16900.0 | 7.39 |
| 2020-07-06 | 8.28 | 7.71 | 8.28 | 7.79 | 13700.0 | 7.51 |
| 2020-07-02 | 8.39 | 8.02 | 8.09 | 8.2 | 12000.0 | 7.91 |
| 2020-07-01 | 8.47 | 7.89 | 8.35 | 7.89 | 18800.0 | 7.61 |
| 2020-06-30 | 8.7 | 8.09 | 8.1 | 8.4 | 41300.0 | 8.1 |
| 2020-06-29 | 8.17 | 7.74 | 7.82 | 8.05 | 21300.0 | 7.77 |
| 2020-06-26 | 8.18 | 7.53 | 8.06 | 7.6 | 119100.0 | 7.33 |
| 2020-06-25 | 8.33 | 7.42 | 7.43 | 8.24 | 28200.0 | 7.95 |
| 2020-06-24 | 7.88 | 7.45 | 7.81 | 7.49 | 28500.0 | 7.23 |
| 2020-06-23 | 7.99 | 7.82 | 7.99 | 7.82 | 18500.0 | 7.54 |
| 2020-06-22 | 7.95 | 7.76 | 7.78 | 7.9 | 18100.0 | 7.62 |
| 2020-06-19 | 7.94 | 7.76 | 7.94 | 7.91 | 63000.0 | 7.63 |
| 2020-06-18 | 7.96 | 7.8 | 7.96 | 7.84 | 13800.0 | 7.56 |
| 2020-06-17 | 8.29 | 8.01 | 8.29 | 8.01 | 21300.0 | 7.73 |
| 2020-06-16 | 8.49 | 8.21 | 8.43 | 8.36 | 23400.0 | 8.06 |
| 2020-06-15 | 8.18 | 7.75 | 7.75 | 8.12 | 36400.0 | 7.83 |
| 2020-06-12 | 8.7 | 7.84 | 8.4 | 7.96 | 76300.0 | 7.68 |
| 2020-06-11 | 8.61 | 7.96 | 8.3 | 8.12 | 46400.0 | 7.83 |
| 2020-06-10 | 9.15 | 8.72 | 8.83 | 8.73 | 19800.0 | 8.42 |
| 2020-06-09 | 8.97 | 8.71 | 8.71 | 8.84 | 21900.0 | 8.53 |
| 2020-06-08 | 9.45 | 8.85 | 9.39 | 8.94 | 24300.0 | 8.62 |
| 2020-06-05 | 9.46 | 9.0 | 9.02 | 9.18 | 33200.0 | 8.86 |
| 2020-06-04 | 8.9 | 8.47 | 8.51 | 8.6 | 21700.0 | 8.3 |
| 2020-06-03 | 9.41 | 8.65 | 8.79 | 8.65 | 23600.0 | 8.34 |
| 2020-06-02 | 9.39 | 8.46 | 8.52 | 8.51 | 79700.0 | 8.21 |
| 2020-06-01 | 9.22 | 8.51 | 9.22 | 8.51 | 31800.0 | 8.21 |
| 2020-05-29 | 9.23 | 8.45 | 8.57 | 9.08 | 18300.0 | 8.76 |
| 2020-05-28 | 9.63 | 8.74 | 9.63 | 8.74 | 19100.0 | 8.43 |
| 2020-05-27 | 9.5 | 8.75 | 8.75 | 9.42 | 28000.0 | 9.09 |
| 2020-05-26 | 8.93 | 8.36 | 8.6 | 8.48 | 18200.0 | 8.18 |
| 2020-05-22 | 8.29 | 7.9 | 7.91 | 8.23 | 31400.0 | 7.94 |
| 2020-05-21 | 8.11 | 7.74 | 7.86 | 7.74 | 12100.0 | 7.47 |
| 2020-05-20 | 8.04 | 7.58 | 7.8 | 7.93 | 27500.0 | 7.65 |
| 2020-05-19 | 8.13 | 7.46 | 8.13 | 7.58 | 19100.0 | 7.31 |
| 2020-05-18 | 8.39 | 7.66 | 7.86 | 8.28 | 38500.0 | 7.99 |
| 2020-05-15 | 7.77 | 7.3 | 7.58 | 7.65 | 23200.0 | 7.38 |
| 2020-05-14 | 7.54 | 7.01 | 7.02 | 7.54 | 40200.0 | 7.27 |
| 2020-05-13 | 7.41 | 7.02 | 7.41 | 7.21 | 36200.0 | 6.96 |
| 2020-05-12 | 7.72 | 7.0 | 7.1 | 7.47 | 79800.0 | 7.21 |
| 2020-05-11 | 7.42 | 7.0 | 7.37 | 7.06 | 82700.0 | 6.81 |
| 2020-05-08 | 7.69 | 7.41 | 7.59 | 7.44 | 38400.0 | 7.18 |
| 2020-05-07 | 7.68 | 7.27 | 7.52 | 7.31 | 41700.0 | 7.05 |
| 2020-05-06 | 7.52 | 7.27 | 7.51 | 7.39 | 33000.0 | 7.13 |
| 2020-05-05 | 8.3 | 7.45 | 8.29 | 7.5 | 25800.0 | 7.24 |
| 2020-05-04 | 8.3 | 7.82 | 8.09 | 8.21 | 26100.0 | 7.82 |
| 2020-05-01 | 8.25 | 7.76 | 8.03 | 7.98 | 27800.0 | 7.6 |
| 2020-04-30 | 9.1 | 8.14 | 8.66 | 8.27 | 43400.0 | 7.88 |
| 2020-04-29 | 9.27 | 8.48 | 8.48 | 9.0 | 48400.0 | 8.58 |
| 2020-04-28 | 8.86 | 8.05 | 8.86 | 8.08 | 40500.0 | 7.7 |
| 2020-04-27 | 8.65 | 8.26 | 8.26 | 8.55 | 18900.0 | 8.15 |
| 2020-04-24 | 8.33 | 7.9 | 8.24 | 7.99 | 62500.0 | 7.61 |
| 2020-04-23 | 8.37 | 7.83 | 7.83 | 8.3 | 34600.0 | 7.91 |
| 2020-04-22 | 8.65 | 7.79 | 7.79 | 7.98 | 38500.0 | 7.6 |
| 2020-04-21 | 8.17 | 7.14 | 7.14 | 7.64 | 30200.0 | 7.28 |
| 2020-04-20 | 8.16 | 7.13 | 7.36 | 7.14 | 31100.0 | 6.8 |
| 2020-04-17 | 7.88 | 7.1 | 7.1 | 7.64 | 36400.0 | 7.28 |
| 2020-04-16 | 6.99 | 6.76 | 6.85 | 6.89 | 62800.0 | 6.57 |
| 2020-04-15 | 7.55 | 6.77 | 7.5 | 6.85 | 71400.0 | 6.53 |
| 2020-04-14 | 8.18 | 7.31 | 8.07 | 7.53 | 50100.0 | 7.18 |
| 2020-04-13 | 9.31 | 8.02 | 8.82 | 8.03 | 27500.0 | 7.65 |
| 2020-04-09 | 9.16 | 8.1 | 8.4 | 8.99 | 36100.0 | 8.57 |
| 2020-04-08 | 8.58 | 7.55 | 8.09 | 8.13 | 44200.0 | 7.75 |
| 2020-04-07 | 8.0 | 7.47 | 7.74 | 7.82 | 62600.0 | 7.45 |
| 2020-04-06 | 8.13 | 6.73 | 8.13 | 7.11 | 43800.0 | 6.78 |
| 2020-04-03 | 7.48 | 6.91 | 7.17 | 6.96 | 24800.0 | 6.63 |
| 2020-04-02 | 8.05 | 7.17 | 7.81 | 7.37 | 25700.0 | 7.02 |
| 2020-04-01 | 8.68 | 7.76 | 8.27 | 7.84 | 39200.0 | 7.47 |
| 2020-03-31 | 9.26 | 8.28 | 9.11 | 8.81 | 46000.0 | 8.4 |
| 2020-03-30 | 9.8 | 8.59 | 9.0 | 9.27 | 23000.0 | 8.83 |
| 2020-03-27 | 9.0 | 8.62 | 8.94 | 8.83 | 32800.0 | 8.41 |
| 2020-03-26 | 9.41 | 8.52 | 8.54 | 9.41 | 41500.0 | 8.97 |
| 2020-03-25 | 9.5 | 7.97 | 8.49 | 8.52 | 43000.0 | 8.12 |
| 2020-03-24 | 8.6 | 8.1 | 8.26 | 8.54 | 48800.0 | 8.14 |
| 2020-03-23 | 8.45 | 7.6 | 8.21 | 7.96 | 27700.0 | 7.59 |
| 2020-03-20 | 9.22 | 7.81 | 8.76 | 8.35 | 69500.0 | 7.96 |
| 2020-03-19 | 9.02 | 7.33 | 8.15 | 8.95 | 53400.0 | 8.53 |
| 2020-03-18 | 9.38 | 8.01 | 8.79 | 8.02 | 43700.0 | 7.64 |
| 2020-03-17 | 8.99 | 7.61 | 8.5 | 8.99 | 65800.0 | 8.57 |
| 2020-03-16 | 8.94 | 8.01 | 8.11 | 8.05 | 44400.0 | 7.67 |
| 2020-03-13 | 8.9 | 8.54 | 8.54 | 8.88 | 37100.0 | 8.46 |
| 2020-03-12 | 9.64 | 8.06 | 8.89 | 8.14 | 46900.0 | 7.76 |
| 2020-03-11 | 9.77 | 9.03 | 9.45 | 9.15 | 20500.0 | 8.72 |
| 2020-03-10 | 10.45 | 9.24 | 9.82 | 9.69 | 27800.0 | 9.23 |
| 2020-03-09 | 10.96 | 9.42 | 10.45 | 9.57 | 33900.0 | 9.12 |
| 2020-03-06 | 11.2 | 10.61 | 10.65 | 10.71 | 29500.0 | 10.21 |
| 2020-03-05 | 11.69 | 10.77 | 11.38 | 10.88 | 26500.0 | 10.37 |
| 2020-03-04 | 11.97 | 11.31 | 11.6 | 11.58 | 39400.0 | 11.04 |
| 2020-03-03 | 11.7 | 11.35 | 11.55 | 11.35 | 40300.0 | 10.82 |
| 2020-03-02 | 11.62 | 11.14 | 11.42 | 11.6 | 24000.0 | 11.05 |
| 2020-02-28 | 12.0 | 11.11 | 11.41 | 11.34 | 85400.0 | 10.81 |
| 2020-02-27 | 11.59 | 11.13 | 11.14 | 11.45 | 40500.0 | 10.91 |
| 2020-02-26 | 11.7 | 11.34 | 11.65 | 11.4 | 34000.0 | 10.86 |
| 2020-02-25 | 11.95 | 11.47 | 11.95 | 11.5 | 32500.0 | 10.96 |
| 2020-02-24 | 12.17 | 11.96 | 12.01 | 11.96 | 16900.0 | 11.4 |
| 2020-02-21 | 12.27 | 12.2 | 12.27 | 12.2 | 27800.0 | 11.63 |
| 2020-02-20 | 12.3 | 12.09 | 12.09 | 12.2 | 14700.0 | 11.63 |
| 2020-02-19 | 12.27 | 12.15 | 12.15 | 12.15 | 11700.0 | 11.58 |
| 2020-02-18 | 12.43 | 12.1 | 12.42 | 12.1 | 13700.0 | 11.53 |