| 名前 | First Commonwealth Financial Corporation Common Stock |
| ティッカー | FCF |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 12.97 | 12.63 | 12.79 | 12.9 | 404000.0 | 12.9 |
| 2021-02-12 | 12.72 | 12.51 | 12.61 | 12.64 | 434600.0 | 12.64 |
| 2021-02-11 | 12.89 | 12.46 | 12.79 | 12.59 | 682900.0 | 12.59 |
| 2021-02-10 | 12.96 | 12.75 | 12.9 | 12.76 | 519300.0 | 12.76 |
| 2021-02-09 | 12.89 | 12.54 | 12.62 | 12.86 | 519400.0 | 12.86 |
| 2021-02-08 | 12.7 | 12.38 | 12.5 | 12.68 | 410300.0 | 12.68 |
| 2021-02-05 | 12.54 | 12.24 | 12.49 | 12.45 | 411300.0 | 12.45 |
| 2021-02-04 | 12.5 | 11.94 | 11.94 | 12.42 | 552200.0 | 12.42 |
| 2021-02-03 | 12.16 | 11.77 | 12.04 | 12.12 | 562900.0 | 12.01 |
| 2021-02-02 | 12.18 | 11.79 | 11.94 | 12.11 | 347400.0 | 12.0 |
| 2021-02-01 | 11.89 | 11.53 | 11.78 | 11.81 | 400100.0 | 11.7 |
| 2021-01-29 | 12.15 | 11.68 | 11.98 | 11.73 | 822800.0 | 11.62 |
| 2021-01-28 | 12.13 | 11.87 | 12.08 | 12.01 | 758600.0 | 11.9 |
| 2021-01-27 | 12.48 | 11.63 | 12.2 | 11.69 | 678700.0 | 11.58 |
| 2021-01-26 | 12.7 | 12.44 | 12.7 | 12.46 | 333700.0 | 12.35 |
| 2021-01-25 | 12.65 | 12.16 | 12.47 | 12.59 | 447700.0 | 12.48 |
| 2021-01-22 | 12.69 | 12.14 | 12.18 | 12.67 | 450300.0 | 12.56 |
| 2021-01-21 | 12.74 | 12.34 | 12.68 | 12.37 | 484100.0 | 12.26 |
| 2021-01-20 | 12.77 | 12.56 | 12.67 | 12.69 | 466400.0 | 12.57 |
| 2021-01-19 | 12.79 | 12.56 | 12.76 | 12.72 | 533500.0 | 12.6 |
| 2021-01-15 | 12.81 | 12.44 | 12.57 | 12.65 | 671900.0 | 12.54 |
| 2021-01-14 | 12.99 | 12.63 | 12.69 | 12.87 | 464300.0 | 12.75 |
| 2021-01-13 | 12.72 | 12.38 | 12.56 | 12.56 | 422500.0 | 12.45 |
| 2021-01-12 | 12.84 | 12.42 | 12.5 | 12.66 | 461200.0 | 12.55 |
| 2021-01-11 | 12.52 | 11.74 | 11.96 | 12.5 | 567200.0 | 12.39 |
| 2021-01-08 | 12.27 | 11.61 | 12.22 | 11.88 | 460200.0 | 11.77 |
| 2021-01-07 | 12.28 | 12.01 | 12.14 | 12.13 | 814000.0 | 12.02 |
| 2021-01-06 | 12.34 | 11.31 | 11.31 | 12.02 | 1564800.0 | 11.91 |
| 2021-01-05 | 11.11 | 10.82 | 10.82 | 10.98 | 493400.0 | 10.88 |
| 2021-01-04 | 11.13 | 10.69 | 11.0 | 10.88 | 736900.0 | 10.78 |
| 2020-12-31 | 10.98 | 10.74 | 10.79 | 10.94 | 334600.0 | 10.84 |
| 2020-12-30 | 10.92 | 10.72 | 10.76 | 10.81 | 277500.0 | 10.71 |
| 2020-12-29 | 10.99 | 10.68 | 10.9 | 10.72 | 447400.0 | 10.62 |
| 2020-12-28 | 10.96 | 10.64 | 10.73 | 10.91 | 589600.0 | 10.81 |
| 2020-12-24 | 10.7 | 10.52 | 10.7 | 10.66 | 186600.0 | 10.56 |
| 2020-12-23 | 10.67 | 10.42 | 10.47 | 10.66 | 341300.0 | 10.56 |
| 2020-12-22 | 10.47 | 10.33 | 10.47 | 10.39 | 468100.0 | 10.3 |
| 2020-12-21 | 10.74 | 10.26 | 10.64 | 10.41 | 497800.0 | 10.32 |
| 2020-12-18 | 10.88 | 10.6 | 10.64 | 10.67 | 2640100.0 | 10.57 |
| 2020-12-17 | 10.79 | 10.51 | 10.79 | 10.65 | 478100.0 | 10.55 |
| 2020-12-16 | 10.79 | 10.61 | 10.75 | 10.74 | 548600.0 | 10.64 |
| 2020-12-15 | 10.72 | 10.36 | 10.46 | 10.66 | 445600.0 | 10.56 |
| 2020-12-14 | 10.62 | 10.36 | 10.61 | 10.36 | 542400.0 | 10.27 |
| 2020-12-11 | 10.47 | 10.31 | 10.35 | 10.39 | 307900.0 | 10.3 |
| 2020-12-10 | 10.6 | 10.39 | 10.42 | 10.52 | 380000.0 | 10.42 |
| 2020-12-09 | 10.74 | 10.49 | 10.63 | 10.55 | 518400.0 | 10.45 |
| 2020-12-08 | 10.52 | 10.23 | 10.23 | 10.5 | 447600.0 | 10.4 |
| 2020-12-07 | 10.47 | 10.2 | 10.4 | 10.37 | 415800.0 | 10.28 |
| 2020-12-04 | 10.49 | 10.27 | 10.3 | 10.47 | 485800.0 | 10.37 |
| 2020-12-03 | 10.21 | 9.93 | 10.06 | 10.1 | 378000.0 | 10.01 |
| 2020-12-02 | 10.07 | 9.78 | 9.78 | 10.04 | 362500.0 | 9.95 |
| 2020-12-01 | 10.04 | 9.77 | 9.91 | 9.79 | 452300.0 | 9.7 |
| 2020-11-30 | 10.1 | 9.64 | 10.07 | 9.67 | 493100.0 | 9.58 |
| 2020-11-27 | 10.36 | 10.03 | 10.29 | 10.14 | 185700.0 | 10.05 |
| 2020-11-25 | 10.63 | 10.23 | 10.46 | 10.33 | 349000.0 | 10.24 |
| 2020-11-24 | 10.74 | 10.35 | 10.36 | 10.6 | 548400.0 | 10.5 |
| 2020-11-23 | 10.26 | 10.04 | 10.17 | 10.12 | 563600.0 | 10.03 |
| 2020-11-20 | 10.08 | 9.77 | 9.86 | 9.97 | 531400.0 | 9.88 |
| 2020-11-19 | 9.99 | 9.74 | 9.92 | 9.95 | 325000.0 | 9.86 |
| 2020-11-18 | 10.33 | 9.97 | 10.27 | 9.97 | 404700.0 | 9.88 |
| 2020-11-17 | 10.22 | 9.88 | 10.04 | 10.16 | 496500.0 | 10.07 |
| 2020-11-16 | 10.3 | 9.99 | 10.21 | 10.25 | 493800.0 | 10.16 |
| 2020-11-13 | 9.9 | 9.63 | 9.68 | 9.79 | 655000.0 | 9.7 |
| 2020-11-12 | 9.67 | 9.36 | 9.54 | 9.54 | 616000.0 | 9.45 |
| 2020-11-11 | 10.06 | 9.53 | 10.06 | 9.75 | 603200.0 | 9.66 |
| 2020-11-10 | 10.18 | 9.79 | 9.79 | 10.04 | 722600.0 | 9.95 |
| 2020-11-09 | 10.12 | 9.08 | 9.18 | 9.93 | 907800.0 | 9.84 |
| 2020-11-06 | 8.66 | 8.36 | 8.62 | 8.39 | 506300.0 | 8.31 |
| 2020-11-05 | 8.63 | 8.19 | 8.2 | 8.51 | 599100.0 | 8.43 |
| 2020-11-04 | 8.72 | 8.22 | 8.72 | 8.25 | 553300.0 | 8.07 |
| 2020-11-03 | 9.15 | 8.95 | 9.07 | 9.03 | 461300.0 | 8.83 |
| 2020-11-02 | 8.89 | 8.67 | 8.76 | 8.81 | 393900.0 | 8.61 |
| 2020-10-30 | 8.68 | 8.49 | 8.53 | 8.62 | 448400.0 | 8.43 |
| 2020-10-29 | 8.59 | 8.24 | 8.38 | 8.55 | 498000.0 | 8.36 |
| 2020-10-28 | 8.72 | 8.34 | 8.55 | 8.42 | 515800.0 | 8.23 |
| 2020-10-27 | 9.06 | 8.66 | 9.04 | 8.67 | 329100.0 | 8.48 |
| 2020-10-26 | 9.03 | 8.88 | 9.0 | 9.01 | 497600.0 | 8.81 |
| 2020-10-23 | 9.29 | 9.02 | 9.18 | 9.13 | 381600.0 | 8.93 |
| 2020-10-22 | 9.08 | 8.7 | 8.77 | 9.08 | 449600.0 | 8.88 |
| 2020-10-21 | 8.76 | 8.62 | 8.64 | 8.74 | 269600.0 | 8.55 |
| 2020-10-20 | 8.75 | 8.58 | 8.61 | 8.64 | 405500.0 | 8.45 |
| 2020-10-19 | 8.71 | 8.47 | 8.65 | 8.49 | 366200.0 | 8.3 |
| 2020-10-16 | 8.61 | 8.36 | 8.52 | 8.6 | 363900.0 | 8.41 |
| 2020-10-15 | 8.56 | 8.2 | 8.2 | 8.53 | 413800.0 | 8.34 |
| 2020-10-14 | 8.56 | 8.3 | 8.49 | 8.32 | 263800.0 | 8.13 |
| 2020-10-13 | 8.71 | 8.45 | 8.71 | 8.47 | 368900.0 | 8.28 |
| 2020-10-12 | 8.81 | 8.6 | 8.61 | 8.81 | 379400.0 | 8.61 |
| 2020-10-09 | 8.84 | 8.64 | 8.83 | 8.64 | 495200.0 | 8.45 |
| 2020-10-08 | 8.81 | 8.57 | 8.66 | 8.77 | 507000.0 | 8.57 |
| 2020-10-07 | 8.7 | 8.41 | 8.51 | 8.56 | 802400.0 | 8.37 |
| 2020-10-06 | 8.72 | 8.4 | 8.52 | 8.41 | 774200.0 | 8.22 |
| 2020-10-05 | 8.39 | 8.16 | 8.16 | 8.36 | 679600.0 | 8.17 |
| 2020-10-02 | 8.09 | 7.68 | 7.68 | 8.05 | 754700.0 | 7.87 |
| 2020-10-01 | 7.84 | 7.67 | 7.67 | 7.82 | 696700.0 | 7.65 |
| 2020-09-30 | 7.87 | 7.57 | 7.65 | 7.74 | 880700.0 | 7.57 |
| 2020-09-29 | 7.77 | 7.54 | 7.71 | 7.62 | 774000.0 | 7.45 |
| 2020-09-28 | 7.82 | 7.54 | 7.55 | 7.74 | 655700.0 | 7.57 |
| 2020-09-25 | 7.54 | 7.34 | 7.34 | 7.45 | 836200.0 | 7.28 |
| 2020-09-24 | 7.63 | 7.15 | 7.21 | 7.41 | 962000.0 | 7.24 |
| 2020-09-23 | 7.55 | 7.14 | 7.31 | 7.16 | 1032000.0 | 7.0 |
| 2020-09-22 | 7.49 | 7.26 | 7.32 | 7.28 | 904900.0 | 7.12 |
| 2020-09-21 | 7.61 | 7.24 | 7.46 | 7.3 | 847300.0 | 7.14 |
| 2020-09-18 | 7.71 | 7.56 | 7.71 | 7.66 | 1655700.0 | 7.49 |
| 2020-09-17 | 7.77 | 7.65 | 7.73 | 7.68 | 559800.0 | 7.51 |
| 2020-09-16 | 7.89 | 7.62 | 7.71 | 7.75 | 589200.0 | 7.58 |
| 2020-09-15 | 7.93 | 7.71 | 7.88 | 7.72 | 462100.0 | 7.55 |
| 2020-09-14 | 7.97 | 7.73 | 7.79 | 7.87 | 726600.0 | 7.69 |
| 2020-09-11 | 7.81 | 7.65 | 7.75 | 7.75 | 532300.0 | 7.58 |
| 2020-09-10 | 7.89 | 7.71 | 7.81 | 7.76 | 575700.0 | 7.59 |
| 2020-09-09 | 8.1 | 7.77 | 8.08 | 7.82 | 749900.0 | 7.65 |
| 2020-09-08 | 8.3 | 8.0 | 8.3 | 8.0 | 664400.0 | 7.82 |
| 2020-09-04 | 8.54 | 8.25 | 8.48 | 8.38 | 751000.0 | 8.19 |
| 2020-09-03 | 8.64 | 8.19 | 8.37 | 8.25 | 733900.0 | 8.07 |
| 2020-09-02 | 8.37 | 8.12 | 8.12 | 8.32 | 521100.0 | 8.13 |
| 2020-09-01 | 8.29 | 8.1 | 8.12 | 8.17 | 454100.0 | 7.99 |
| 2020-08-31 | 8.35 | 8.2 | 8.23 | 8.2 | 567900.0 | 8.02 |
| 2020-08-28 | 8.49 | 8.24 | 8.49 | 8.3 | 550500.0 | 8.12 |
| 2020-08-27 | 8.53 | 8.3 | 8.3 | 8.4 | 357600.0 | 8.21 |
| 2020-08-26 | 8.42 | 8.18 | 8.41 | 8.24 | 386500.0 | 8.06 |
| 2020-08-25 | 8.65 | 8.37 | 8.59 | 8.43 | 488000.0 | 8.24 |
| 2020-08-24 | 8.49 | 8.08 | 8.25 | 8.48 | 546100.0 | 8.29 |
| 2020-08-21 | 8.27 | 8.09 | 8.1 | 8.12 | 2578500.0 | 7.94 |
| 2020-08-20 | 8.22 | 8.13 | 8.15 | 8.16 | 396000.0 | 7.98 |
| 2020-08-19 | 8.43 | 8.21 | 8.25 | 8.32 | 472400.0 | 8.13 |
| 2020-08-18 | 8.51 | 8.18 | 8.51 | 8.23 | 468000.0 | 8.05 |
| 2020-08-17 | 8.61 | 8.36 | 8.54 | 8.52 | 508300.0 | 8.33 |
| 2020-08-14 | 8.63 | 8.31 | 8.36 | 8.6 | 503800.0 | 8.41 |
| 2020-08-13 | 8.66 | 8.4 | 8.57 | 8.45 | 554700.0 | 8.26 |
| 2020-08-12 | 8.99 | 8.51 | 8.99 | 8.68 | 608700.0 | 8.49 |
| 2020-08-11 | 9.13 | 8.72 | 8.97 | 8.75 | 756200.0 | 8.55 |
| 2020-08-10 | 8.91 | 8.53 | 8.55 | 8.69 | 596000.0 | 8.5 |
| 2020-08-07 | 8.49 | 7.86 | 7.95 | 8.48 | 660100.0 | 8.29 |
| 2020-08-06 | 8.07 | 7.92 | 7.93 | 7.98 | 466400.0 | 7.8 |
| 2020-08-05 | 8.12 | 7.84 | 7.98 | 8.07 | 847500.0 | 7.78 |
| 2020-08-04 | 7.97 | 7.81 | 7.91 | 7.89 | 566000.0 | 7.61 |
| 2020-08-03 | 7.99 | 7.78 | 7.89 | 7.9 | 757800.0 | 7.62 |
| 2020-07-31 | 7.89 | 7.62 | 7.84 | 7.87 | 912100.0 | 7.59 |
| 2020-07-30 | 8.1 | 7.74 | 8.07 | 7.9 | 915400.0 | 7.62 |
| 2020-07-29 | 8.36 | 7.67 | 7.96 | 8.26 | 823800.0 | 7.97 |
| 2020-07-28 | 7.85 | 7.6 | 7.69 | 7.63 | 666400.0 | 7.36 |
| 2020-07-27 | 7.93 | 7.72 | 7.87 | 7.77 | 378400.0 | 7.49 |
| 2020-07-24 | 8.19 | 7.93 | 8.09 | 7.96 | 425700.0 | 7.68 |
| 2020-07-23 | 8.15 | 7.75 | 7.79 | 8.06 | 652900.0 | 7.77 |
| 2020-07-22 | 8.03 | 7.71 | 8.01 | 7.86 | 611800.0 | 7.58 |
| 2020-07-21 | 8.14 | 7.67 | 7.67 | 8.13 | 939500.0 | 7.84 |
| 2020-07-20 | 7.79 | 7.51 | 7.77 | 7.58 | 484400.0 | 7.31 |
| 2020-07-17 | 8.13 | 7.76 | 8.09 | 7.82 | 698000.0 | 7.54 |
| 2020-07-16 | 8.15 | 7.9 | 7.97 | 8.1 | 517600.0 | 7.81 |
| 2020-07-15 | 8.14 | 7.9 | 7.94 | 8.08 | 492600.0 | 7.79 |
| 2020-07-14 | 7.9 | 7.54 | 7.82 | 7.66 | 877100.0 | 7.39 |
| 2020-07-13 | 7.99 | 7.61 | 7.72 | 7.84 | 695700.0 | 7.56 |
| 2020-07-10 | 7.65 | 7.21 | 7.26 | 7.59 | 651700.0 | 7.32 |
| 2020-07-09 | 7.44 | 7.2 | 7.41 | 7.23 | 664300.0 | 6.97 |
| 2020-07-08 | 7.58 | 7.27 | 7.43 | 7.46 | 627900.0 | 7.19 |
| 2020-07-07 | 7.62 | 7.43 | 7.6 | 7.52 | 587700.0 | 7.25 |
| 2020-07-06 | 8.05 | 7.7 | 7.89 | 7.75 | 539400.0 | 7.47 |
| 2020-07-02 | 8.13 | 7.58 | 7.96 | 7.62 | 490600.0 | 7.35 |
| 2020-07-01 | 8.38 | 7.66 | 8.28 | 7.68 | 581100.0 | 7.41 |
| 2020-06-30 | 8.32 | 7.94 | 7.94 | 8.28 | 664600.0 | 7.99 |
| 2020-06-29 | 8.08 | 7.69 | 7.73 | 8.01 | 598600.0 | 7.72 |
| 2020-06-26 | 7.78 | 7.4 | 7.72 | 7.55 | 903700.0 | 7.28 |
| 2020-06-25 | 7.89 | 7.48 | 7.5 | 7.89 | 501900.0 | 7.61 |
| 2020-06-24 | 7.85 | 7.48 | 7.81 | 7.57 | 470000.0 | 7.3 |
| 2020-06-23 | 8.34 | 7.95 | 8.28 | 7.95 | 432300.0 | 7.67 |
| 2020-06-22 | 8.2 | 7.91 | 7.96 | 8.11 | 504600.0 | 7.82 |
| 2020-06-19 | 8.33 | 7.86 | 8.23 | 8.09 | 2041400.0 | 7.8 |
| 2020-06-18 | 8.29 | 7.98 | 7.98 | 8.12 | 416200.0 | 7.83 |
| 2020-06-17 | 8.55 | 8.08 | 8.53 | 8.1 | 522200.0 | 7.81 |
| 2020-06-16 | 8.74 | 8.27 | 8.58 | 8.52 | 761000.0 | 8.22 |
| 2020-06-15 | 8.28 | 7.68 | 7.71 | 8.19 | 724600.0 | 7.9 |
| 2020-06-12 | 8.27 | 7.81 | 8.27 | 8.11 | 650100.0 | 7.82 |
| 2020-06-11 | 8.49 | 7.9 | 8.45 | 7.92 | 610300.0 | 7.64 |
| 2020-06-10 | 9.37 | 8.9 | 9.37 | 9.0 | 1516400.0 | 8.68 |
| 2020-06-09 | 9.57 | 8.84 | 9.21 | 9.34 | 537600.0 | 9.01 |
| 2020-06-08 | 9.74 | 9.46 | 9.64 | 9.54 | 528400.0 | 9.2 |
| 2020-06-05 | 9.69 | 9.28 | 9.52 | 9.4 | 699200.0 | 9.07 |
| 2020-06-04 | 8.87 | 8.4 | 8.47 | 8.77 | 537900.0 | 8.46 |
| 2020-06-03 | 8.78 | 8.34 | 8.42 | 8.58 | 505900.0 | 8.27 |
| 2020-06-02 | 8.32 | 8.04 | 8.16 | 8.14 | 371000.0 | 7.85 |
| 2020-06-01 | 8.27 | 8.02 | 8.23 | 8.03 | 635700.0 | 7.74 |
| 2020-05-29 | 8.31 | 8.01 | 8.29 | 8.18 | 406400.0 | 7.89 |
| 2020-05-28 | 9.1 | 8.41 | 9.1 | 8.46 | 492300.0 | 8.16 |
| 2020-05-27 | 9.03 | 8.53 | 8.68 | 8.95 | 642800.0 | 8.63 |
| 2020-05-26 | 8.36 | 8.11 | 8.22 | 8.3 | 538100.0 | 8.0 |
| 2020-05-22 | 8.01 | 7.75 | 7.96 | 7.82 | 297900.0 | 7.54 |
| 2020-05-21 | 8.07 | 7.88 | 7.96 | 7.91 | 318400.0 | 7.63 |
| 2020-05-20 | 8.03 | 7.58 | 7.7 | 7.97 | 531400.0 | 7.69 |
| 2020-05-19 | 7.9 | 7.42 | 7.78 | 7.43 | 383300.0 | 7.17 |
| 2020-05-18 | 7.99 | 7.4 | 7.4 | 7.9 | 582400.0 | 7.62 |
| 2020-05-15 | 7.22 | 7.03 | 7.16 | 7.07 | 711600.0 | 6.82 |
| 2020-05-14 | 7.23 | 6.77 | 6.96 | 7.2 | 739400.0 | 6.94 |
| 2020-05-13 | 7.22 | 6.85 | 6.96 | 7.14 | 760900.0 | 6.89 |
| 2020-05-12 | 7.96 | 7.35 | 7.83 | 7.37 | 544000.0 | 7.11 |
| 2020-05-11 | 8.22 | 7.81 | 8.22 | 7.81 | 647600.0 | 7.53 |
| 2020-05-08 | 8.44 | 8.12 | 8.17 | 8.39 | 475700.0 | 8.09 |
| 2020-05-07 | 8.3 | 7.92 | 8.13 | 7.94 | 431400.0 | 7.66 |
| 2020-05-06 | 8.48 | 7.96 | 8.41 | 8.03 | 566600.0 | 7.64 |
| 2020-05-05 | 8.91 | 8.37 | 8.84 | 8.38 | 375200.0 | 7.97 |
| 2020-05-04 | 8.79 | 8.51 | 8.56 | 8.65 | 406800.0 | 8.23 |
| 2020-05-01 | 9.0 | 8.61 | 8.86 | 8.8 | 658500.0 | 8.37 |
| 2020-04-30 | 9.69 | 9.25 | 9.52 | 9.52 | 550800.0 | 9.06 |
| 2020-04-29 | 10.08 | 9.28 | 9.55 | 9.82 | 659800.0 | 9.34 |
| 2020-04-28 | 9.66 | 9.12 | 9.59 | 9.25 | 616400.0 | 8.8 |
| 2020-04-27 | 9.57 | 8.88 | 8.9 | 9.38 | 405500.0 | 8.92 |
| 2020-04-24 | 8.89 | 8.58 | 8.75 | 8.78 | 283400.0 | 8.35 |
| 2020-04-23 | 8.85 | 8.53 | 8.58 | 8.73 | 359800.0 | 8.3 |
| 2020-04-22 | 8.92 | 8.53 | 8.85 | 8.61 | 501500.0 | 8.19 |
| 2020-04-21 | 8.76 | 8.31 | 8.49 | 8.63 | 485300.0 | 8.21 |
| 2020-04-20 | 9.07 | 8.61 | 8.61 | 8.82 | 418500.0 | 8.39 |
| 2020-04-17 | 8.98 | 8.49 | 8.49 | 8.89 | 561900.0 | 8.46 |
| 2020-04-16 | 8.57 | 8.0 | 8.46 | 8.31 | 852000.0 | 7.9 |
| 2020-04-15 | 8.77 | 8.36 | 8.7 | 8.44 | 649300.0 | 8.03 |
| 2020-04-14 | 9.76 | 8.91 | 9.53 | 9.14 | 421500.0 | 8.69 |
| 2020-04-13 | 9.85 | 9.18 | 9.85 | 9.31 | 375200.0 | 8.86 |
| 2020-04-09 | 10.04 | 9.31 | 9.4 | 9.98 | 570800.0 | 9.49 |
| 2020-04-08 | 9.47 | 8.98 | 9.2 | 9.21 | 564200.0 | 8.76 |
| 2020-04-07 | 9.49 | 8.9 | 9.31 | 9.04 | 802900.0 | 8.6 |
| 2020-04-06 | 8.98 | 8.53 | 8.64 | 8.93 | 643600.0 | 8.49 |
| 2020-04-03 | 8.81 | 8.02 | 8.65 | 8.22 | 763500.0 | 7.82 |
| 2020-04-02 | 9.16 | 8.52 | 8.7 | 8.73 | 667900.0 | 8.3 |
| 2020-04-01 | 8.96 | 8.63 | 8.68 | 8.83 | 768300.0 | 8.4 |
| 2020-03-31 | 9.15 | 8.84 | 8.94 | 9.14 | 665000.0 | 8.69 |
| 2020-03-30 | 9.08 | 8.53 | 8.82 | 9.04 | 605900.0 | 8.6 |
| 2020-03-27 | 9.08 | 8.41 | 8.61 | 8.85 | 666200.0 | 8.42 |
| 2020-03-26 | 9.09 | 8.4 | 8.53 | 9.01 | 529400.0 | 8.57 |
| 2020-03-25 | 8.77 | 8.0 | 8.33 | 8.48 | 675800.0 | 8.07 |
| 2020-03-24 | 8.92 | 8.43 | 8.68 | 8.92 | 470500.0 | 8.48 |
| 2020-03-23 | 8.96 | 7.86 | 8.81 | 8.2 | 559700.0 | 7.8 |
| 2020-03-20 | 9.36 | 8.49 | 9.01 | 8.79 | 1056700.0 | 8.36 |
| 2020-03-19 | 9.34 | 8.21 | 8.46 | 9.07 | 742400.0 | 8.63 |
| 2020-03-18 | 9.44 | 8.46 | 9.02 | 8.65 | 669400.0 | 8.23 |
| 2020-03-17 | 9.63 | 8.38 | 8.92 | 9.54 | 695800.0 | 9.07 |
| 2020-03-16 | 9.2 | 8.66 | 8.75 | 8.76 | 540600.0 | 8.33 |
| 2020-03-13 | 10.03 | 9.24 | 9.83 | 9.97 | 686300.0 | 9.48 |
| 2020-03-12 | 9.84 | 8.64 | 9.0 | 9.21 | 882900.0 | 8.76 |
| 2020-03-11 | 9.86 | 9.43 | 9.73 | 9.6 | 974500.0 | 9.13 |
| 2020-03-10 | 10.1 | 9.49 | 9.99 | 9.92 | 592600.0 | 9.44 |
| 2020-03-09 | 10.43 | 9.66 | 10.38 | 9.67 | 522800.0 | 9.2 |
| 2020-03-06 | 11.37 | 10.95 | 11.01 | 11.24 | 727100.0 | 10.69 |
| 2020-03-05 | 11.87 | 11.35 | 11.69 | 11.57 | 582500.0 | 11.01 |
| 2020-03-04 | 12.17 | 11.77 | 12.08 | 12.16 | 472600.0 | 11.57 |
| 2020-03-03 | 12.57 | 11.84 | 12.34 | 11.97 | 748800.0 | 11.39 |
| 2020-03-02 | 12.4 | 11.73 | 11.8 | 12.39 | 545100.0 | 11.79 |
| 2020-02-28 | 12.11 | 11.55 | 11.87 | 11.8 | 1121300.0 | 11.22 |
| 2020-02-27 | 12.83 | 12.22 | 12.46 | 12.24 | 860700.0 | 11.64 |
| 2020-02-26 | 13.03 | 12.71 | 12.91 | 12.72 | 397500.0 | 12.1 |
| 2020-02-25 | 13.26 | 12.77 | 13.26 | 12.8 | 390400.0 | 12.18 |
| 2020-02-24 | 13.32 | 13.17 | 13.28 | 13.27 | 255900.0 | 12.62 |
| 2020-02-21 | 13.75 | 13.6 | 13.7 | 13.65 | 354000.0 | 12.98 |
| 2020-02-20 | 13.78 | 13.55 | 13.55 | 13.72 | 285300.0 | 13.05 |
| 2020-02-19 | 13.72 | 13.62 | 13.67 | 13.64 | 254500.0 | 12.97 |
| 2020-02-18 | 13.88 | 13.58 | 13.86 | 13.62 | 297800.0 | 12.95 |