| 名前 | Financial Institutions Inc. Common Stock |
| ティッカー | FISI |
| 国 | United States |
| 上場年 | 1999.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.93 | 25.37 | 25.5 | 25.92 | 92400.0 | 25.92 |
| 2021-02-12 | 25.62 | 25.21 | 25.48 | 25.26 | 63100.0 | 25.26 |
| 2021-02-11 | 25.62 | 25.13 | 25.34 | 25.54 | 101500.0 | 25.54 |
| 2021-02-10 | 26.08 | 25.3 | 26.08 | 25.4 | 52000.0 | 25.4 |
| 2021-02-09 | 26.16 | 25.35 | 25.57 | 26.08 | 60700.0 | 26.08 |
| 2021-02-08 | 25.8 | 25.35 | 25.79 | 25.7 | 101600.0 | 25.7 |
| 2021-02-05 | 25.78 | 25.15 | 25.69 | 25.45 | 55100.0 | 25.45 |
| 2021-02-04 | 25.87 | 24.9 | 24.9 | 25.68 | 64400.0 | 25.68 |
| 2021-02-03 | 25.98 | 24.46 | 25.98 | 24.72 | 61200.0 | 24.72 |
| 2021-02-02 | 25.24 | 24.03 | 24.48 | 25.04 | 81700.0 | 25.04 |
| 2021-02-01 | 24.18 | 22.89 | 23.18 | 24.02 | 70300.0 | 24.02 |
| 2021-01-29 | 23.58 | 22.63 | 23.38 | 22.89 | 61900.0 | 22.89 |
| 2021-01-28 | 24.04 | 22.7 | 23.6 | 23.62 | 70800.0 | 23.62 |
| 2021-01-27 | 23.58 | 22.57 | 22.83 | 22.62 | 88000.0 | 22.62 |
| 2021-01-26 | 24.44 | 23.91 | 24.44 | 23.94 | 35500.0 | 23.94 |
| 2021-01-25 | 24.43 | 23.33 | 23.89 | 24.27 | 53400.0 | 24.27 |
| 2021-01-22 | 24.24 | 23.76 | 23.84 | 24.21 | 82800.0 | 24.21 |
| 2021-01-21 | 24.51 | 23.95 | 24.48 | 24.19 | 61800.0 | 24.19 |
| 2021-01-20 | 24.71 | 24.19 | 24.71 | 24.52 | 41900.0 | 24.52 |
| 2021-01-19 | 25.27 | 24.36 | 24.88 | 24.71 | 45500.0 | 24.71 |
| 2021-01-15 | 24.91 | 24.28 | 24.57 | 24.63 | 76300.0 | 24.63 |
| 2021-01-14 | 25.25 | 24.6 | 24.8 | 25.11 | 108100.0 | 25.11 |
| 2021-01-13 | 25.13 | 24.38 | 24.76 | 24.81 | 82500.0 | 24.81 |
| 2021-01-12 | 25.08 | 24.63 | 24.9 | 24.88 | 61300.0 | 24.88 |
| 2021-01-11 | 25.53 | 24.84 | 25.14 | 24.91 | 66800.0 | 24.91 |
| 2021-01-08 | 25.69 | 25.13 | 25.47 | 25.52 | 81600.0 | 25.52 |
| 2021-01-07 | 25.89 | 24.66 | 24.97 | 25.48 | 115900.0 | 25.48 |
| 2021-01-06 | 24.85 | 23.01 | 23.06 | 24.66 | 122700.0 | 24.66 |
| 2021-01-05 | 22.92 | 22.39 | 22.73 | 22.56 | 41900.0 | 22.56 |
| 2021-01-04 | 22.8 | 21.76 | 22.64 | 22.39 | 59600.0 | 22.39 |
| 2020-12-31 | 22.6 | 22.21 | 22.31 | 22.5 | 29000.0 | 22.5 |
| 2020-12-30 | 22.47 | 22.19 | 22.28 | 22.31 | 35500.0 | 22.31 |
| 2020-12-29 | 22.73 | 22.03 | 22.63 | 22.32 | 53100.0 | 22.32 |
| 2020-12-28 | 22.93 | 22.45 | 22.45 | 22.79 | 43300.0 | 22.79 |
| 2020-12-24 | 22.72 | 22.19 | 22.72 | 22.45 | 14600.0 | 22.45 |
| 2020-12-23 | 22.62 | 21.59 | 22.37 | 22.55 | 56800.0 | 22.55 |
| 2020-12-22 | 21.54 | 21.25 | 21.54 | 21.51 | 57300.0 | 21.51 |
| 2020-12-21 | 21.81 | 21.21 | 21.62 | 21.46 | 61800.0 | 21.46 |
| 2020-12-18 | 22.86 | 21.53 | 22.78 | 21.65 | 206900.0 | 21.65 |
| 2020-12-17 | 23.16 | 22.82 | 23.16 | 23.04 | 34800.0 | 22.78 |
| 2020-12-16 | 23.58 | 22.89 | 23.58 | 23.08 | 66600.0 | 22.82 |
| 2020-12-15 | 23.37 | 22.48 | 22.71 | 23.22 | 81000.0 | 22.96 |
| 2020-12-14 | 22.87 | 22.45 | 22.77 | 22.51 | 54900.0 | 22.26 |
| 2020-12-11 | 22.69 | 21.85 | 21.88 | 22.44 | 79600.0 | 22.19 |
| 2020-12-10 | 22.37 | 21.8 | 22.37 | 22.18 | 34900.0 | 21.93 |
| 2020-12-09 | 22.37 | 21.77 | 22.09 | 22.03 | 100700.0 | 21.78 |
| 2020-12-08 | 21.78 | 21.23 | 21.29 | 21.66 | 54600.0 | 21.42 |
| 2020-12-07 | 21.86 | 21.13 | 21.86 | 21.31 | 57600.0 | 21.07 |
| 2020-12-04 | 21.59 | 21.04 | 21.33 | 21.48 | 41500.0 | 21.24 |
| 2020-12-03 | 21.13 | 20.62 | 21.01 | 20.84 | 39400.0 | 20.6 |
| 2020-12-02 | 21.04 | 20.26 | 20.26 | 20.9 | 67100.0 | 20.66 |
| 2020-12-01 | 20.77 | 20.03 | 20.54 | 20.4 | 43000.0 | 20.17 |
| 2020-11-30 | 20.94 | 19.94 | 20.9 | 20.01 | 284100.0 | 19.78 |
| 2020-11-27 | 21.63 | 20.55 | 21.5 | 20.86 | 26400.0 | 20.62 |
| 2020-11-25 | 21.82 | 21.02 | 21.79 | 21.38 | 42900.0 | 21.14 |
| 2020-11-24 | 22.23 | 21.22 | 21.22 | 22.02 | 73000.0 | 21.77 |
| 2020-11-23 | 21.0 | 20.5 | 20.58 | 20.75 | 47400.0 | 20.52 |
| 2020-11-20 | 20.58 | 19.92 | 20.0 | 20.5 | 45700.0 | 20.27 |
| 2020-11-19 | 20.17 | 19.51 | 19.83 | 20.17 | 53000.0 | 19.94 |
| 2020-11-18 | 21.61 | 19.9 | 20.87 | 19.93 | 59300.0 | 19.71 |
| 2020-11-17 | 20.87 | 19.98 | 20.37 | 20.73 | 46700.0 | 20.5 |
| 2020-11-16 | 20.75 | 19.47 | 19.9 | 20.75 | 56200.0 | 20.52 |
| 2020-11-13 | 19.65 | 19.01 | 19.15 | 19.28 | 33800.0 | 19.06 |
| 2020-11-12 | 19.72 | 18.56 | 19.01 | 18.93 | 36400.0 | 18.72 |
| 2020-11-11 | 20.58 | 19.18 | 20.58 | 19.43 | 50900.0 | 19.21 |
| 2020-11-10 | 20.74 | 19.94 | 20.13 | 20.44 | 51700.0 | 20.21 |
| 2020-11-09 | 20.79 | 18.88 | 18.88 | 19.82 | 116500.0 | 19.6 |
| 2020-11-06 | 18.79 | 17.36 | 18.79 | 17.51 | 34500.0 | 17.31 |
| 2020-11-05 | 18.8 | 17.49 | 17.49 | 18.56 | 51800.0 | 18.35 |
| 2020-11-04 | 18.38 | 16.83 | 18.38 | 17.38 | 54800.0 | 17.18 |
| 2020-11-03 | 18.97 | 18.48 | 18.63 | 18.8 | 60900.0 | 18.59 |
| 2020-11-02 | 18.4 | 17.88 | 18.09 | 18.15 | 54600.0 | 17.95 |
| 2020-10-30 | 18.01 | 16.31 | 16.31 | 17.73 | 122600.0 | 17.53 |
| 2020-10-29 | 16.22 | 15.41 | 15.64 | 16.22 | 46800.0 | 16.04 |
| 2020-10-28 | 15.99 | 15.52 | 15.6 | 15.79 | 58700.0 | 15.61 |
| 2020-10-27 | 16.71 | 15.9 | 16.71 | 16.0 | 31600.0 | 15.82 |
| 2020-10-26 | 17.03 | 16.51 | 17.0 | 16.77 | 40400.0 | 16.58 |
| 2020-10-23 | 17.22 | 16.83 | 16.89 | 17.18 | 45100.0 | 16.99 |
| 2020-10-22 | 16.96 | 16.34 | 16.38 | 16.93 | 41300.0 | 16.74 |
| 2020-10-21 | 16.44 | 15.91 | 16.16 | 16.31 | 21100.0 | 16.13 |
| 2020-10-20 | 16.44 | 16.12 | 16.21 | 16.16 | 21300.0 | 15.98 |
| 2020-10-19 | 16.39 | 16.01 | 16.01 | 16.05 | 35300.0 | 15.87 |
| 2020-10-16 | 16.41 | 15.99 | 16.09 | 16.26 | 31000.0 | 16.08 |
| 2020-10-15 | 16.2 | 15.6 | 15.7 | 16.18 | 48300.0 | 16.0 |
| 2020-10-14 | 16.12 | 15.77 | 16.0 | 15.78 | 28600.0 | 15.6 |
| 2020-10-13 | 16.64 | 15.89 | 16.43 | 16.03 | 48200.0 | 15.85 |
| 2020-10-12 | 16.71 | 16.21 | 16.23 | 16.61 | 37100.0 | 16.42 |
| 2020-10-09 | 16.86 | 16.17 | 16.86 | 16.2 | 55700.0 | 16.02 |
| 2020-10-08 | 17.07 | 16.23 | 17.07 | 16.7 | 61600.0 | 16.51 |
| 2020-10-07 | 17.11 | 16.61 | 16.95 | 16.89 | 48100.0 | 16.7 |
| 2020-10-06 | 17.36 | 16.18 | 16.65 | 16.73 | 68500.0 | 16.54 |
| 2020-10-05 | 16.47 | 16.05 | 16.24 | 16.4 | 44800.0 | 16.21 |
| 2020-10-02 | 16.06 | 15.08 | 15.25 | 16.0 | 45500.0 | 15.82 |
| 2020-10-01 | 15.57 | 15.2 | 15.5 | 15.45 | 51000.0 | 15.28 |
| 2020-09-30 | 15.71 | 15.28 | 15.43 | 15.4 | 48500.0 | 15.23 |
| 2020-09-29 | 15.49 | 15.02 | 15.38 | 15.43 | 52500.0 | 15.26 |
| 2020-09-28 | 15.82 | 15.17 | 15.19 | 15.51 | 75600.0 | 15.33 |
| 2020-09-25 | 15.07 | 14.73 | 14.73 | 14.93 | 67200.0 | 14.76 |
| 2020-09-24 | 15.17 | 14.35 | 14.68 | 14.94 | 73200.0 | 14.77 |
| 2020-09-23 | 15.63 | 14.6 | 15.06 | 14.62 | 77900.0 | 14.46 |
| 2020-09-22 | 15.7 | 14.81 | 15.42 | 14.95 | 90800.0 | 14.78 |
| 2020-09-21 | 16.41 | 15.26 | 16.08 | 15.4 | 80100.0 | 15.23 |
| 2020-09-18 | 17.43 | 16.52 | 17.37 | 16.61 | 215100.0 | 16.42 |
| 2020-09-17 | 17.33 | 16.96 | 16.96 | 17.23 | 40700.0 | 17.04 |
| 2020-09-16 | 17.58 | 17.11 | 17.26 | 17.28 | 88400.0 | 17.09 |
| 2020-09-15 | 17.49 | 17.05 | 17.39 | 17.2 | 69000.0 | 17.01 |
| 2020-09-14 | 17.52 | 17.09 | 17.09 | 17.27 | 87600.0 | 17.08 |
| 2020-09-11 | 17.27 | 16.79 | 16.79 | 16.99 | 92200.0 | 16.8 |
| 2020-09-10 | 17.3 | 16.67 | 17.1 | 16.73 | 97100.0 | 16.54 |
| 2020-09-09 | 17.46 | 16.96 | 17.4 | 17.21 | 91000.0 | 16.76 |
| 2020-09-08 | 17.49 | 17.0 | 17.33 | 17.25 | 77600.0 | 16.8 |
| 2020-09-04 | 18.18 | 17.4 | 18.18 | 17.45 | 38600.0 | 16.99 |
| 2020-09-03 | 18.26 | 17.56 | 17.56 | 17.75 | 41400.0 | 17.28 |
| 2020-09-02 | 17.63 | 17.2 | 17.61 | 17.54 | 49700.0 | 17.08 |
| 2020-09-01 | 17.56 | 17.15 | 17.28 | 17.44 | 52600.0 | 16.98 |
| 2020-08-31 | 17.33 | 16.79 | 16.8 | 17.23 | 81200.0 | 16.78 |
| 2020-08-28 | 17.12 | 16.59 | 17.12 | 16.87 | 44700.0 | 16.43 |
| 2020-08-27 | 16.96 | 16.47 | 16.47 | 16.88 | 32400.0 | 16.44 |
| 2020-08-26 | 16.85 | 16.27 | 16.84 | 16.4 | 39600.0 | 15.97 |
| 2020-08-25 | 17.01 | 16.42 | 16.85 | 16.87 | 39100.0 | 16.43 |
| 2020-08-24 | 16.97 | 15.9 | 16.18 | 16.79 | 50000.0 | 16.35 |
| 2020-08-21 | 17.0 | 15.78 | 17.0 | 15.97 | 91400.0 | 15.55 |
| 2020-08-20 | 17.3 | 16.88 | 17.09 | 17.02 | 39200.0 | 16.57 |
| 2020-08-19 | 17.58 | 17.02 | 17.34 | 17.37 | 46500.0 | 16.91 |
| 2020-08-18 | 17.77 | 17.03 | 17.64 | 17.2 | 69100.0 | 16.75 |
| 2020-08-17 | 17.78 | 17.16 | 17.5 | 17.5 | 55200.0 | 17.04 |
| 2020-08-14 | 17.68 | 17.01 | 17.03 | 17.64 | 35800.0 | 17.18 |
| 2020-08-13 | 17.93 | 17.16 | 17.93 | 17.27 | 37600.0 | 16.82 |
| 2020-08-12 | 18.11 | 17.13 | 18.04 | 17.86 | 68500.0 | 17.39 |
| 2020-08-11 | 18.92 | 17.86 | 18.22 | 17.99 | 86100.0 | 17.52 |
| 2020-08-10 | 18.51 | 16.5 | 17.05 | 18.09 | 95800.0 | 17.62 |
| 2020-08-07 | 16.92 | 15.66 | 15.66 | 16.92 | 32800.0 | 16.48 |
| 2020-08-06 | 16.0 | 15.64 | 15.82 | 15.81 | 50300.0 | 15.4 |
| 2020-08-05 | 15.8 | 15.31 | 15.57 | 15.73 | 41800.0 | 15.32 |
| 2020-08-04 | 15.37 | 14.86 | 15.08 | 15.35 | 67800.0 | 14.95 |
| 2020-08-03 | 15.43 | 14.73 | 14.97 | 15.29 | 86800.0 | 14.89 |
| 2020-07-31 | 15.0 | 14.5 | 14.84 | 14.77 | 123200.0 | 14.38 |
| 2020-07-30 | 15.4 | 14.45 | 14.63 | 15.03 | 117900.0 | 14.64 |
| 2020-07-29 | 14.77 | 14.1 | 14.35 | 14.34 | 115600.0 | 13.96 |
| 2020-07-28 | 15.05 | 14.29 | 14.63 | 14.38 | 52300.0 | 14.0 |
| 2020-07-27 | 15.53 | 14.66 | 15.53 | 14.82 | 37000.0 | 14.43 |
| 2020-07-24 | 15.95 | 15.6 | 15.85 | 15.63 | 41200.0 | 15.22 |
| 2020-07-23 | 16.05 | 15.56 | 15.84 | 15.8 | 48300.0 | 15.39 |
| 2020-07-22 | 16.66 | 15.76 | 16.39 | 15.91 | 40300.0 | 15.49 |
| 2020-07-21 | 16.7 | 15.96 | 15.96 | 16.49 | 56900.0 | 16.06 |
| 2020-07-20 | 16.38 | 15.59 | 16.37 | 15.61 | 40700.0 | 15.2 |
| 2020-07-17 | 16.69 | 16.25 | 16.62 | 16.25 | 27100.0 | 15.82 |
| 2020-07-16 | 17.15 | 16.57 | 16.87 | 16.7 | 38800.0 | 16.26 |
| 2020-07-15 | 17.24 | 16.49 | 16.93 | 17.08 | 63500.0 | 16.63 |
| 2020-07-14 | 16.5 | 15.94 | 16.4 | 16.32 | 26500.0 | 15.89 |
| 2020-07-13 | 17.2 | 15.75 | 16.5 | 16.42 | 54700.0 | 15.99 |
| 2020-07-10 | 16.22 | 15.32 | 15.32 | 16.21 | 37700.0 | 15.78 |
| 2020-07-09 | 16.12 | 15.21 | 16.12 | 15.3 | 47000.0 | 14.9 |
| 2020-07-08 | 16.72 | 15.88 | 16.44 | 16.3 | 45600.0 | 15.87 |
| 2020-07-07 | 17.18 | 16.5 | 17.18 | 16.51 | 31700.0 | 16.08 |
| 2020-07-06 | 18.04 | 17.02 | 17.7 | 17.4 | 39200.0 | 16.94 |
| 2020-07-02 | 18.24 | 17.12 | 18.06 | 17.22 | 48500.0 | 16.77 |
| 2020-07-01 | 18.7 | 17.3 | 18.7 | 17.41 | 42500.0 | 16.95 |
| 2020-06-30 | 18.83 | 17.48 | 17.48 | 18.61 | 59000.0 | 18.12 |
| 2020-06-29 | 17.95 | 16.92 | 16.92 | 17.59 | 92600.0 | 17.13 |
| 2020-06-26 | 17.76 | 16.15 | 17.11 | 17.03 | 321300.0 | 16.58 |
| 2020-06-25 | 17.5 | 16.47 | 16.5 | 17.5 | 39500.0 | 17.04 |
| 2020-06-24 | 17.16 | 16.36 | 17.16 | 16.65 | 55400.0 | 16.21 |
| 2020-06-23 | 18.23 | 17.45 | 18.11 | 17.46 | 23600.0 | 17.0 |
| 2020-06-22 | 17.75 | 17.21 | 17.28 | 17.71 | 26100.0 | 17.25 |
| 2020-06-19 | 17.86 | 17.12 | 17.86 | 17.64 | 99800.0 | 17.18 |
| 2020-06-18 | 18.15 | 17.25 | 17.25 | 17.46 | 44100.0 | 17.0 |
| 2020-06-17 | 18.59 | 17.49 | 18.59 | 17.57 | 38200.0 | 17.11 |
| 2020-06-16 | 18.98 | 18.05 | 18.57 | 18.59 | 42500.0 | 18.1 |
| 2020-06-15 | 18.08 | 16.61 | 16.88 | 17.77 | 67500.0 | 17.3 |
| 2020-06-12 | 18.35 | 16.98 | 18.35 | 17.81 | 49200.0 | 17.34 |
| 2020-06-11 | 18.44 | 17.09 | 18.29 | 17.19 | 61400.0 | 16.74 |
| 2020-06-10 | 20.86 | 19.66 | 20.85 | 19.69 | 54000.0 | 18.92 |
| 2020-06-09 | 21.48 | 20.31 | 20.97 | 20.99 | 39100.0 | 20.17 |
| 2020-06-08 | 22.19 | 21.34 | 21.97 | 21.66 | 57200.0 | 20.81 |
| 2020-06-05 | 21.68 | 20.56 | 20.81 | 21.17 | 86900.0 | 20.34 |
| 2020-06-04 | 19.7 | 18.75 | 18.76 | 19.49 | 47900.0 | 18.73 |
| 2020-06-03 | 19.23 | 17.58 | 18.0 | 18.81 | 41500.0 | 18.07 |
| 2020-06-02 | 17.8 | 17.07 | 17.65 | 17.53 | 54500.0 | 16.84 |
| 2020-06-01 | 18.28 | 17.28 | 17.78 | 17.29 | 63700.0 | 16.61 |
| 2020-05-29 | 17.9 | 16.9 | 17.82 | 17.69 | 64200.0 | 17.0 |
| 2020-05-28 | 20.21 | 18.16 | 20.21 | 18.24 | 56200.0 | 17.53 |
| 2020-05-27 | 20.42 | 18.57 | 18.87 | 19.74 | 51500.0 | 18.97 |
| 2020-05-26 | 18.58 | 17.76 | 17.76 | 18.17 | 54900.0 | 17.46 |
| 2020-05-22 | 16.96 | 16.46 | 16.46 | 16.9 | 40300.0 | 16.24 |
| 2020-05-21 | 16.69 | 16.05 | 16.5 | 16.36 | 65300.0 | 15.72 |
| 2020-05-20 | 16.51 | 15.88 | 15.91 | 16.51 | 61100.0 | 15.86 |
| 2020-05-19 | 16.43 | 15.5 | 16.32 | 15.55 | 57400.0 | 14.94 |
| 2020-05-18 | 16.72 | 14.8 | 14.8 | 16.59 | 89500.0 | 15.94 |
| 2020-05-15 | 14.62 | 13.68 | 14.26 | 14.37 | 99600.0 | 13.81 |
| 2020-05-14 | 14.6 | 13.21 | 14.0 | 14.4 | 77300.0 | 13.84 |
| 2020-05-13 | 15.21 | 14.02 | 15.21 | 14.31 | 79100.0 | 13.75 |
| 2020-05-12 | 17.13 | 15.26 | 16.79 | 15.34 | 70000.0 | 14.74 |
| 2020-05-11 | 17.92 | 16.56 | 17.41 | 16.75 | 49800.0 | 16.1 |
| 2020-05-08 | 17.95 | 17.01 | 17.15 | 17.87 | 69600.0 | 17.17 |
| 2020-05-07 | 17.58 | 16.44 | 16.74 | 16.96 | 56900.0 | 16.3 |
| 2020-05-06 | 16.87 | 15.81 | 16.85 | 15.96 | 41000.0 | 15.34 |
| 2020-05-05 | 19.56 | 16.7 | 18.41 | 16.78 | 79300.0 | 16.12 |
| 2020-05-04 | 18.01 | 16.94 | 16.95 | 17.64 | 42800.0 | 16.95 |
| 2020-05-01 | 17.92 | 15.75 | 16.53 | 17.44 | 81300.0 | 16.76 |
| 2020-04-30 | 21.54 | 19.19 | 20.02 | 19.35 | 54900.0 | 18.59 |
| 2020-04-29 | 21.22 | 19.53 | 19.71 | 20.62 | 54600.0 | 19.81 |
| 2020-04-28 | 19.07 | 18.29 | 18.5 | 18.73 | 41900.0 | 18.0 |
| 2020-04-27 | 18.44 | 17.3 | 17.3 | 18.16 | 35000.0 | 17.45 |
| 2020-04-24 | 17.05 | 16.34 | 16.66 | 16.98 | 27300.0 | 16.32 |
| 2020-04-23 | 17.05 | 16.22 | 16.22 | 16.58 | 35800.0 | 15.93 |
| 2020-04-22 | 16.79 | 16.1 | 16.74 | 16.3 | 25200.0 | 15.66 |
| 2020-04-21 | 16.7 | 15.7 | 15.7 | 16.28 | 46200.0 | 15.64 |
| 2020-04-20 | 17.69 | 16.14 | 16.64 | 16.44 | 51900.0 | 15.8 |
| 2020-04-17 | 17.59 | 15.86 | 15.86 | 17.24 | 48800.0 | 16.57 |
| 2020-04-16 | 16.27 | 14.83 | 16.03 | 15.41 | 63400.0 | 14.81 |
| 2020-04-15 | 16.68 | 15.85 | 16.58 | 16.07 | 46000.0 | 15.44 |
| 2020-04-14 | 18.33 | 16.98 | 18.2 | 17.37 | 36000.0 | 16.69 |
| 2020-04-13 | 18.81 | 17.5 | 18.8 | 17.82 | 36500.0 | 17.12 |
| 2020-04-09 | 18.9 | 17.69 | 17.69 | 18.89 | 53200.0 | 18.15 |
| 2020-04-08 | 17.47 | 16.66 | 17.2 | 17.37 | 55400.0 | 16.69 |
| 2020-04-07 | 17.75 | 16.27 | 17.59 | 16.65 | 55600.0 | 16.0 |
| 2020-04-06 | 17.26 | 15.81 | 15.81 | 16.89 | 85800.0 | 16.23 |
| 2020-04-03 | 17.16 | 15.12 | 16.47 | 15.58 | 40900.0 | 14.97 |
| 2020-04-02 | 17.02 | 15.9 | 16.18 | 16.69 | 54200.0 | 16.04 |
| 2020-04-01 | 17.36 | 16.32 | 17.0 | 16.42 | 61600.0 | 15.78 |
| 2020-03-31 | 18.94 | 17.85 | 18.3 | 18.14 | 100000.0 | 17.43 |
| 2020-03-30 | 18.73 | 17.02 | 17.42 | 18.6 | 51400.0 | 17.87 |
| 2020-03-27 | 17.83 | 16.75 | 16.86 | 17.25 | 56900.0 | 16.58 |
| 2020-03-26 | 17.78 | 15.91 | 15.97 | 17.71 | 50600.0 | 17.02 |
| 2020-03-25 | 16.87 | 15.57 | 16.77 | 15.87 | 39600.0 | 15.25 |
| 2020-03-24 | 16.19 | 13.12 | 14.7 | 16.19 | 63900.0 | 15.56 |
| 2020-03-23 | 16.64 | 13.52 | 14.65 | 14.33 | 46700.0 | 13.77 |
| 2020-03-20 | 16.85 | 12.78 | 16.25 | 14.5 | 148600.0 | 13.93 |
| 2020-03-19 | 17.91 | 13.51 | 14.13 | 15.81 | 127300.0 | 15.19 |
| 2020-03-18 | 17.27 | 14.27 | 17.27 | 14.28 | 84100.0 | 13.72 |
| 2020-03-17 | 18.83 | 16.18 | 16.56 | 18.4 | 85900.0 | 17.43 |
| 2020-03-16 | 17.89 | 16.22 | 17.89 | 16.23 | 84100.0 | 15.38 |
| 2020-03-13 | 19.89 | 18.6 | 19.33 | 19.6 | 108400.0 | 18.57 |
| 2020-03-12 | 19.98 | 17.91 | 19.0 | 18.45 | 78700.0 | 17.48 |
| 2020-03-11 | 21.2 | 19.98 | 20.93 | 20.15 | 69900.0 | 19.09 |
| 2020-03-10 | 22.05 | 20.21 | 21.69 | 21.64 | 66400.0 | 20.5 |
| 2020-03-09 | 24.48 | 20.86 | 23.52 | 21.12 | 52300.0 | 20.01 |
| 2020-03-06 | 25.7 | 24.37 | 24.37 | 24.93 | 38000.0 | 23.62 |
| 2020-03-05 | 26.47 | 24.7 | 26.17 | 25.26 | 55300.0 | 23.93 |
| 2020-03-04 | 27.44 | 26.23 | 26.93 | 26.91 | 50700.0 | 25.49 |
| 2020-03-03 | 29.15 | 26.18 | 27.67 | 26.77 | 40300.0 | 25.36 |
| 2020-03-02 | 27.96 | 26.68 | 26.8 | 27.96 | 35000.0 | 26.49 |
| 2020-02-28 | 28.41 | 25.19 | 27.35 | 26.91 | 65400.0 | 25.49 |
| 2020-02-27 | 29.32 | 28.03 | 28.61 | 28.09 | 41700.0 | 26.61 |
| 2020-02-26 | 29.18 | 28.78 | 29.03 | 28.95 | 20700.0 | 27.43 |
| 2020-02-25 | 29.85 | 28.8 | 29.85 | 28.88 | 47800.0 | 27.36 |
| 2020-02-24 | 30.36 | 29.86 | 30.15 | 29.86 | 34500.0 | 28.29 |
| 2020-02-21 | 30.59 | 30.31 | 30.47 | 30.41 | 31800.0 | 28.81 |
| 2020-02-20 | 30.52 | 30.35 | 30.45 | 30.45 | 24800.0 | 28.85 |
| 2020-02-19 | 30.6 | 30.2 | 30.47 | 30.5 | 32600.0 | 28.89 |
| 2020-02-18 | 30.57 | 30.11 | 30.5 | 30.37 | 20100.0 | 28.77 |