| 名前 | Hallmark Financial Services Inc. Common Stock |
| ティッカー | HALL |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.08 | 3.82 | 3.96 | 4.07 | 313500.0 | 4.07 |
| 2021-02-12 | 3.99 | 3.82 | 3.99 | 3.85 | 180100.0 | 3.85 |
| 2021-02-11 | 4.06 | 3.88 | 4.02 | 3.99 | 158300.0 | 3.99 |
| 2021-02-10 | 4.06 | 3.82 | 3.98 | 4.04 | 349200.0 | 4.04 |
| 2021-02-09 | 4.15 | 3.89 | 4.07 | 3.98 | 319700.0 | 3.98 |
| 2021-02-08 | 4.36 | 3.9 | 4.33 | 4.02 | 555000.0 | 4.02 |
| 2021-02-05 | 4.41 | 4.08 | 4.15 | 4.26 | 325600.0 | 4.26 |
| 2021-02-04 | 4.33 | 3.86 | 3.87 | 4.12 | 495000.0 | 4.12 |
| 2021-02-03 | 3.95 | 3.79 | 3.81 | 3.89 | 186700.0 | 3.89 |
| 2021-02-02 | 3.95 | 3.68 | 3.95 | 3.85 | 414400.0 | 3.85 |
| 2021-02-01 | 4.79 | 3.55 | 3.6 | 3.94 | 1877900.0 | 3.94 |
| 2021-01-29 | 3.64 | 3.55 | 3.62 | 3.6 | 179800.0 | 3.6 |
| 2021-01-28 | 3.79 | 3.54 | 3.61 | 3.57 | 177800.0 | 3.57 |
| 2021-01-27 | 3.74 | 3.55 | 3.65 | 3.6 | 320400.0 | 3.6 |
| 2021-01-26 | 3.92 | 3.56 | 3.59 | 3.72 | 540100.0 | 3.72 |
| 2021-01-25 | 3.57 | 3.42 | 3.54 | 3.53 | 305900.0 | 3.53 |
| 2021-01-22 | 3.57 | 3.46 | 3.52 | 3.55 | 126400.0 | 3.55 |
| 2021-01-21 | 3.65 | 3.35 | 3.4 | 3.54 | 394500.0 | 3.54 |
| 2021-01-20 | 3.59 | 3.32 | 3.59 | 3.38 | 342000.0 | 3.38 |
| 2021-01-19 | 3.7 | 3.52 | 3.69 | 3.55 | 217300.0 | 3.55 |
| 2021-01-15 | 3.64 | 3.36 | 3.58 | 3.61 | 135100.0 | 3.61 |
| 2021-01-14 | 3.64 | 3.41 | 3.45 | 3.56 | 358200.0 | 3.56 |
| 2021-01-13 | 3.5 | 3.26 | 3.32 | 3.45 | 337300.0 | 3.45 |
| 2021-01-12 | 3.5 | 3.33 | 3.35 | 3.33 | 139500.0 | 3.33 |
| 2021-01-11 | 3.62 | 3.31 | 3.41 | 3.35 | 208200.0 | 3.35 |
| 2021-01-08 | 3.41 | 3.31 | 3.37 | 3.37 | 84600.0 | 3.37 |
| 2021-01-07 | 3.48 | 3.36 | 3.41 | 3.4 | 108200.0 | 3.4 |
| 2021-01-06 | 3.55 | 3.26 | 3.27 | 3.34 | 264900.0 | 3.34 |
| 2021-01-05 | 3.33 | 3.13 | 3.26 | 3.22 | 230300.0 | 3.22 |
| 2021-01-04 | 3.6 | 3.24 | 3.53 | 3.29 | 292100.0 | 3.29 |
| 2020-12-31 | 3.63 | 3.29 | 3.33 | 3.56 | 367400.0 | 3.56 |
| 2020-12-30 | 3.36 | 3.3 | 3.35 | 3.33 | 89100.0 | 3.33 |
| 2020-12-29 | 3.4 | 3.3 | 3.39 | 3.31 | 83100.0 | 3.31 |
| 2020-12-28 | 3.48 | 3.29 | 3.36 | 3.38 | 253600.0 | 3.38 |
| 2020-12-24 | 3.34 | 3.25 | 3.33 | 3.3 | 33200.0 | 3.3 |
| 2020-12-23 | 3.38 | 3.3 | 3.35 | 3.31 | 66800.0 | 3.31 |
| 2020-12-22 | 3.4 | 3.24 | 3.28 | 3.32 | 144800.0 | 3.32 |
| 2020-12-21 | 3.37 | 3.22 | 3.3 | 3.3 | 124400.0 | 3.3 |
| 2020-12-18 | 3.41 | 3.3 | 3.35 | 3.31 | 123500.0 | 3.31 |
| 2020-12-17 | 3.36 | 3.28 | 3.36 | 3.32 | 86000.0 | 3.32 |
| 2020-12-16 | 3.42 | 3.3 | 3.36 | 3.32 | 63500.0 | 3.32 |
| 2020-12-15 | 3.45 | 3.32 | 3.44 | 3.39 | 71100.0 | 3.39 |
| 2020-12-14 | 3.5 | 3.31 | 3.37 | 3.44 | 214500.0 | 3.44 |
| 2020-12-11 | 3.37 | 3.21 | 3.28 | 3.37 | 106500.0 | 3.37 |
| 2020-12-10 | 3.35 | 3.23 | 3.29 | 3.29 | 106800.0 | 3.29 |
| 2020-12-09 | 3.4 | 3.28 | 3.38 | 3.3 | 127800.0 | 3.3 |
| 2020-12-08 | 3.44 | 3.32 | 3.43 | 3.39 | 126400.0 | 3.39 |
| 2020-12-07 | 3.53 | 3.31 | 3.49 | 3.39 | 117500.0 | 3.39 |
| 2020-12-04 | 3.54 | 3.42 | 3.47 | 3.48 | 128000.0 | 3.48 |
| 2020-12-03 | 3.55 | 3.38 | 3.47 | 3.41 | 135800.0 | 3.41 |
| 2020-12-02 | 3.46 | 3.25 | 3.34 | 3.44 | 167100.0 | 3.44 |
| 2020-12-01 | 3.45 | 3.28 | 3.34 | 3.3 | 190500.0 | 3.3 |
| 2020-11-30 | 3.44 | 3.2 | 3.42 | 3.23 | 255600.0 | 3.23 |
| 2020-11-27 | 3.48 | 3.33 | 3.42 | 3.38 | 71300.0 | 3.38 |
| 2020-11-25 | 3.45 | 3.3 | 3.43 | 3.4 | 163900.0 | 3.4 |
| 2020-11-24 | 3.58 | 3.35 | 3.35 | 3.4 | 305400.0 | 3.4 |
| 2020-11-23 | 3.41 | 3.22 | 3.33 | 3.29 | 286100.0 | 3.29 |
| 2020-11-20 | 3.44 | 3.2 | 3.43 | 3.28 | 177200.0 | 3.28 |
| 2020-11-19 | 3.56 | 3.32 | 3.56 | 3.41 | 193500.0 | 3.41 |
| 2020-11-18 | 3.65 | 3.43 | 3.43 | 3.52 | 262900.0 | 3.52 |
| 2020-11-17 | 3.63 | 3.21 | 3.63 | 3.4 | 399800.0 | 3.4 |
| 2020-11-16 | 3.87 | 3.34 | 3.42 | 3.69 | 513200.0 | 3.69 |
| 2020-11-13 | 3.39 | 3.05 | 3.05 | 3.29 | 309700.0 | 3.29 |
| 2020-11-12 | 3.12 | 2.95 | 3.12 | 3.05 | 128400.0 | 3.05 |
| 2020-11-11 | 3.14 | 2.91 | 3.07 | 3.13 | 154100.0 | 3.13 |
| 2020-11-10 | 3.09 | 2.91 | 3.0 | 3.02 | 190900.0 | 3.02 |
| 2020-11-09 | 3.12 | 2.8 | 2.91 | 2.98 | 417000.0 | 2.98 |
| 2020-11-06 | 2.84 | 2.7 | 2.84 | 2.74 | 300000.0 | 2.74 |
| 2020-11-05 | 3.02 | 2.83 | 2.84 | 2.96 | 85600.0 | 2.96 |
| 2020-11-04 | 2.94 | 2.82 | 2.93 | 2.83 | 47800.0 | 2.83 |
| 2020-11-03 | 3.0 | 2.85 | 2.85 | 2.92 | 89900.0 | 2.92 |
| 2020-11-02 | 2.82 | 2.68 | 2.74 | 2.82 | 119300.0 | 2.82 |
| 2020-10-30 | 2.88 | 2.67 | 2.83 | 2.71 | 145600.0 | 2.71 |
| 2020-10-29 | 2.92 | 2.65 | 2.69 | 2.81 | 97400.0 | 2.81 |
| 2020-10-28 | 2.79 | 2.61 | 2.74 | 2.72 | 283200.0 | 2.72 |
| 2020-10-27 | 2.95 | 2.78 | 2.95 | 2.82 | 236700.0 | 2.82 |
| 2020-10-26 | 3.1 | 2.93 | 3.07 | 2.96 | 164500.0 | 2.96 |
| 2020-10-23 | 3.33 | 3.02 | 3.02 | 3.11 | 225700.0 | 3.11 |
| 2020-10-22 | 3.17 | 2.94 | 3.17 | 3.05 | 153200.0 | 3.05 |
| 2020-10-21 | 3.25 | 2.82 | 2.97 | 3.14 | 333600.0 | 3.14 |
| 2020-10-20 | 2.96 | 2.77 | 2.8 | 2.81 | 114500.0 | 2.81 |
| 2020-10-19 | 2.88 | 2.75 | 2.88 | 2.81 | 94500.0 | 2.81 |
| 2020-10-16 | 2.89 | 2.66 | 2.72 | 2.84 | 179300.0 | 2.84 |
| 2020-10-15 | 2.75 | 2.65 | 2.69 | 2.71 | 66800.0 | 2.71 |
| 2020-10-14 | 2.78 | 2.67 | 2.73 | 2.68 | 66400.0 | 2.68 |
| 2020-10-13 | 2.82 | 2.68 | 2.79 | 2.71 | 163200.0 | 2.71 |
| 2020-10-12 | 2.81 | 2.71 | 2.75 | 2.77 | 80400.0 | 2.77 |
| 2020-10-09 | 2.84 | 2.71 | 2.83 | 2.76 | 97700.0 | 2.76 |
| 2020-10-08 | 2.87 | 2.75 | 2.76 | 2.85 | 199500.0 | 2.85 |
| 2020-10-07 | 2.8 | 2.67 | 2.77 | 2.73 | 77300.0 | 2.73 |
| 2020-10-06 | 2.95 | 2.72 | 2.87 | 2.72 | 202400.0 | 2.72 |
| 2020-10-05 | 2.88 | 2.66 | 2.73 | 2.85 | 108400.0 | 2.85 |
| 2020-10-02 | 2.77 | 2.57 | 2.62 | 2.73 | 154300.0 | 2.73 |
| 2020-10-01 | 2.83 | 2.59 | 2.63 | 2.67 | 419700.0 | 2.67 |
| 2020-09-30 | 2.83 | 2.6 | 2.75 | 2.62 | 187000.0 | 2.62 |
| 2020-09-29 | 2.95 | 2.58 | 2.68 | 2.75 | 474300.0 | 2.75 |
| 2020-09-28 | 2.84 | 2.62 | 2.75 | 2.67 | 330600.0 | 2.67 |
| 2020-09-25 | 2.73 | 2.59 | 2.61 | 2.7 | 195300.0 | 2.7 |
| 2020-09-24 | 2.7 | 2.57 | 2.66 | 2.6 | 231000.0 | 2.6 |
| 2020-09-23 | 2.91 | 2.63 | 2.84 | 2.64 | 282900.0 | 2.64 |
| 2020-09-22 | 3.01 | 2.75 | 2.93 | 2.84 | 177900.0 | 2.84 |
| 2020-09-21 | 2.95 | 2.76 | 2.94 | 2.93 | 275500.0 | 2.93 |
| 2020-09-18 | 3.05 | 2.91 | 3.0 | 2.91 | 199600.0 | 2.91 |
| 2020-09-17 | 3.14 | 2.95 | 3.1 | 3.02 | 230400.0 | 3.02 |
| 2020-09-16 | 3.07 | 2.93 | 2.97 | 2.99 | 202200.0 | 2.99 |
| 2020-09-15 | 3.04 | 2.91 | 3.03 | 2.97 | 354500.0 | 2.97 |
| 2020-09-14 | 3.06 | 2.96 | 3.01 | 3.02 | 97900.0 | 3.02 |
| 2020-09-11 | 3.1 | 2.97 | 3.05 | 3.0 | 226200.0 | 3.0 |
| 2020-09-10 | 3.08 | 2.99 | 3.05 | 3.04 | 150800.0 | 3.04 |
| 2020-09-09 | 3.14 | 2.99 | 3.09 | 3.05 | 107400.0 | 3.05 |
| 2020-09-08 | 3.15 | 2.95 | 3.15 | 3.07 | 173700.0 | 3.07 |
| 2020-09-04 | 3.2 | 3.01 | 3.08 | 3.06 | 153400.0 | 3.06 |
| 2020-09-03 | 3.27 | 2.96 | 3.14 | 3.12 | 390700.0 | 3.12 |
| 2020-09-02 | 3.27 | 3.1 | 3.15 | 3.14 | 207300.0 | 3.14 |
| 2020-09-01 | 3.34 | 3.06 | 3.33 | 3.19 | 374700.0 | 3.19 |
| 2020-08-31 | 3.41 | 3.3 | 3.41 | 3.34 | 166700.0 | 3.34 |
| 2020-08-28 | 3.45 | 3.35 | 3.42 | 3.38 | 111700.0 | 3.38 |
| 2020-08-27 | 3.49 | 3.28 | 3.3 | 3.35 | 258700.0 | 3.35 |
| 2020-08-26 | 3.43 | 3.27 | 3.4 | 3.32 | 349400.0 | 3.32 |
| 2020-08-25 | 3.53 | 3.26 | 3.36 | 3.46 | 346000.0 | 3.46 |
| 2020-08-24 | 3.53 | 3.24 | 3.35 | 3.39 | 454500.0 | 3.39 |
| 2020-08-21 | 3.65 | 3.28 | 3.64 | 3.34 | 425400.0 | 3.34 |
| 2020-08-20 | 3.65 | 3.39 | 3.5 | 3.58 | 255700.0 | 3.58 |
| 2020-08-19 | 3.47 | 3.35 | 3.39 | 3.44 | 136900.0 | 3.44 |
| 2020-08-18 | 3.57 | 3.32 | 3.43 | 3.34 | 190200.0 | 3.34 |
| 2020-08-17 | 3.84 | 3.35 | 3.81 | 3.46 | 417200.0 | 3.46 |
| 2020-08-14 | 3.77 | 3.36 | 3.41 | 3.76 | 426400.0 | 3.76 |
| 2020-08-13 | 3.75 | 3.34 | 3.67 | 3.37 | 497200.0 | 3.37 |
| 2020-08-12 | 4.35 | 3.61 | 3.98 | 3.74 | 1197400.0 | 3.74 |
| 2020-08-11 | 4.44 | 3.48 | 3.54 | 4.17 | 4521200.0 | 4.17 |
| 2020-08-10 | 3.35 | 3.03 | 3.05 | 3.28 | 335300.0 | 3.28 |
| 2020-08-07 | 3.08 | 2.87 | 3.02 | 3.02 | 198300.0 | 3.02 |
| 2020-08-06 | 3.06 | 2.9 | 3.06 | 3.03 | 154800.0 | 3.03 |
| 2020-08-05 | 3.06 | 2.82 | 2.85 | 3.02 | 227800.0 | 3.02 |
| 2020-08-04 | 2.94 | 2.75 | 2.8 | 2.82 | 315700.0 | 2.82 |
| 2020-08-03 | 2.85 | 2.7 | 2.84 | 2.82 | 421700.0 | 2.82 |
| 2020-07-31 | 2.9 | 2.8 | 2.86 | 2.84 | 172300.0 | 2.84 |
| 2020-07-30 | 2.98 | 2.79 | 2.92 | 2.88 | 402200.0 | 2.88 |
| 2020-07-29 | 3.15 | 2.9 | 3.04 | 2.91 | 324600.0 | 2.91 |
| 2020-07-28 | 3.06 | 2.89 | 3.02 | 3.02 | 416200.0 | 3.02 |
| 2020-07-27 | 3.23 | 3.0 | 3.21 | 3.02 | 390600.0 | 3.02 |
| 2020-07-24 | 3.33 | 3.16 | 3.17 | 3.19 | 213000.0 | 3.19 |
| 2020-07-23 | 3.47 | 3.25 | 3.38 | 3.34 | 281300.0 | 3.34 |
| 2020-07-22 | 3.36 | 3.12 | 3.13 | 3.35 | 297500.0 | 3.35 |
| 2020-07-21 | 3.24 | 3.05 | 3.06 | 3.11 | 179200.0 | 3.11 |
| 2020-07-20 | 3.19 | 3.02 | 3.16 | 3.05 | 214400.0 | 3.05 |
| 2020-07-17 | 3.25 | 3.08 | 3.13 | 3.15 | 156000.0 | 3.15 |
| 2020-07-16 | 3.2 | 3.02 | 3.13 | 3.11 | 168400.0 | 3.11 |
| 2020-07-15 | 3.19 | 3.0 | 3.06 | 3.17 | 256600.0 | 3.17 |
| 2020-07-14 | 3.13 | 2.93 | 3.05 | 2.96 | 183700.0 | 2.96 |
| 2020-07-13 | 3.3 | 3.03 | 3.28 | 3.07 | 249700.0 | 3.07 |
| 2020-07-10 | 3.27 | 2.92 | 3.01 | 3.24 | 468200.0 | 3.24 |
| 2020-07-09 | 3.02 | 2.86 | 3.01 | 2.97 | 196600.0 | 2.97 |
| 2020-07-08 | 3.09 | 2.88 | 3.02 | 3.04 | 304500.0 | 3.04 |
| 2020-07-07 | 3.07 | 2.82 | 3.01 | 3.04 | 526700.0 | 3.04 |
| 2020-07-06 | 3.2 | 2.97 | 3.12 | 3.0 | 322600.0 | 3.0 |
| 2020-07-02 | 3.41 | 3.01 | 3.41 | 3.04 | 385300.0 | 3.04 |
| 2020-07-01 | 3.6 | 3.16 | 3.47 | 3.28 | 479000.0 | 3.28 |
| 2020-06-30 | 3.83 | 3.21 | 3.54 | 3.49 | 982200.0 | 3.49 |
| 2020-06-29 | 3.57 | 2.8 | 2.8 | 3.36 | 930000.0 | 3.36 |
| 2020-06-26 | 2.98 | 2.73 | 2.93 | 2.82 | 1837800.0 | 2.82 |
| 2020-06-25 | 3.09 | 2.91 | 2.98 | 2.95 | 555200.0 | 2.95 |
| 2020-06-24 | 3.24 | 2.95 | 3.24 | 3.08 | 812900.0 | 3.08 |
| 2020-06-23 | 3.44 | 3.24 | 3.4 | 3.28 | 461900.0 | 3.28 |
| 2020-06-22 | 3.5 | 3.2 | 3.34 | 3.3 | 519000.0 | 3.3 |
| 2020-06-19 | 3.76 | 3.35 | 3.76 | 3.45 | 618100.0 | 3.45 |
| 2020-06-18 | 3.79 | 3.57 | 3.6 | 3.59 | 521800.0 | 3.59 |
| 2020-06-17 | 3.91 | 3.61 | 3.78 | 3.74 | 523500.0 | 3.74 |
| 2020-06-16 | 4.5 | 3.76 | 4.5 | 3.9 | 652300.0 | 3.9 |
| 2020-06-15 | 4.09 | 3.5 | 3.51 | 3.98 | 766300.0 | 3.98 |
| 2020-06-12 | 4.29 | 3.54 | 4.12 | 3.88 | 667100.0 | 3.88 |
| 2020-06-11 | 4.29 | 3.42 | 3.61 | 3.46 | 961800.0 | 3.46 |
| 2020-06-10 | 5.79 | 3.9 | 5.71 | 4.22 | 1501900.0 | 4.22 |
| 2020-06-09 | 6.64 | 5.35 | 6.09 | 5.45 | 1441600.0 | 5.45 |
| 2020-06-08 | 6.21 | 4.67 | 4.68 | 5.97 | 1728300.0 | 5.97 |
| 2020-06-05 | 4.65 | 3.85 | 4.29 | 4.06 | 960000.0 | 4.06 |
| 2020-06-04 | 3.9 | 3.0 | 3.09 | 3.75 | 920500.0 | 3.75 |
| 2020-06-03 | 3.52 | 2.86 | 2.91 | 2.99 | 1209700.0 | 2.99 |
| 2020-06-02 | 2.8 | 2.31 | 2.38 | 2.79 | 611000.0 | 2.79 |
| 2020-06-01 | 2.54 | 2.28 | 2.33 | 2.3 | 400200.0 | 2.3 |
| 2020-05-29 | 2.67 | 2.32 | 2.6 | 2.33 | 448600.0 | 2.33 |
| 2020-05-28 | 2.74 | 2.45 | 2.69 | 2.59 | 347600.0 | 2.59 |
| 2020-05-27 | 2.79 | 2.6 | 2.77 | 2.61 | 405100.0 | 2.61 |
| 2020-05-26 | 2.84 | 2.63 | 2.78 | 2.65 | 386700.0 | 2.65 |
| 2020-05-22 | 2.75 | 2.55 | 2.71 | 2.63 | 308100.0 | 2.63 |
| 2020-05-21 | 2.77 | 2.58 | 2.66 | 2.71 | 171600.0 | 2.71 |
| 2020-05-20 | 2.7 | 2.54 | 2.66 | 2.59 | 253100.0 | 2.59 |
| 2020-05-19 | 2.94 | 2.61 | 2.94 | 2.63 | 394900.0 | 2.63 |
| 2020-05-18 | 3.08 | 2.77 | 2.93 | 2.91 | 301200.0 | 2.91 |
| 2020-05-15 | 2.78 | 2.57 | 2.65 | 2.74 | 212100.0 | 2.74 |
| 2020-05-14 | 2.88 | 2.56 | 2.76 | 2.64 | 198300.0 | 2.64 |
| 2020-05-13 | 3.11 | 2.79 | 3.1 | 2.8 | 226400.0 | 2.8 |
| 2020-05-12 | 3.46 | 3.08 | 3.46 | 3.12 | 183300.0 | 3.12 |
| 2020-05-11 | 3.6 | 3.33 | 3.6 | 3.4 | 108300.0 | 3.4 |
| 2020-05-08 | 3.7 | 3.43 | 3.56 | 3.65 | 180300.0 | 3.65 |
| 2020-05-07 | 3.51 | 3.2 | 3.31 | 3.42 | 138600.0 | 3.42 |
| 2020-05-06 | 3.5 | 3.21 | 3.39 | 3.24 | 149900.0 | 3.24 |
| 2020-05-05 | 4.03 | 3.3 | 3.99 | 3.42 | 242400.0 | 3.42 |
| 2020-05-04 | 3.91 | 3.59 | 3.81 | 3.86 | 136100.0 | 3.86 |
| 2020-05-01 | 4.11 | 3.66 | 4.11 | 3.9 | 242800.0 | 3.9 |
| 2020-04-30 | 4.66 | 3.88 | 4.39 | 4.32 | 302700.0 | 4.32 |
| 2020-04-29 | 4.95 | 3.66 | 3.82 | 4.32 | 1241200.0 | 4.32 |
| 2020-04-28 | 3.8 | 3.17 | 3.37 | 3.63 | 237900.0 | 3.63 |
| 2020-04-27 | 3.49 | 3.07 | 3.28 | 3.11 | 269000.0 | 3.11 |
| 2020-04-24 | 3.18 | 2.91 | 2.98 | 3.14 | 245100.0 | 3.14 |
| 2020-04-23 | 3.22 | 2.9 | 3.12 | 2.94 | 178200.0 | 2.94 |
| 2020-04-22 | 3.46 | 3.05 | 3.34 | 3.09 | 129400.0 | 3.09 |
| 2020-04-21 | 3.27 | 2.85 | 2.96 | 3.2 | 171200.0 | 3.2 |
| 2020-04-20 | 3.37 | 3.06 | 3.27 | 3.12 | 152000.0 | 3.12 |
| 2020-04-17 | 3.54 | 3.17 | 3.45 | 3.28 | 144100.0 | 3.28 |
| 2020-04-16 | 3.53 | 2.95 | 3.5 | 3.17 | 224100.0 | 3.17 |
| 2020-04-15 | 3.71 | 3.3 | 3.61 | 3.31 | 141300.0 | 3.31 |
| 2020-04-14 | 4.32 | 3.63 | 3.77 | 3.83 | 232500.0 | 3.83 |
| 2020-04-13 | 4.18 | 3.63 | 3.9 | 3.64 | 170800.0 | 3.64 |
| 2020-04-09 | 4.31 | 3.73 | 3.79 | 3.88 | 183300.0 | 3.88 |
| 2020-04-08 | 3.9 | 3.39 | 3.41 | 3.53 | 175100.0 | 3.53 |
| 2020-04-07 | 3.92 | 3.36 | 3.52 | 3.36 | 185200.0 | 3.36 |
| 2020-04-06 | 3.58 | 3.05 | 3.05 | 3.32 | 117800.0 | 3.32 |
| 2020-04-03 | 3.26 | 2.79 | 2.96 | 2.88 | 133400.0 | 2.88 |
| 2020-04-02 | 3.74 | 3.0 | 3.45 | 3.03 | 166200.0 | 3.03 |
| 2020-04-01 | 3.94 | 3.38 | 3.93 | 3.4 | 81200.0 | 3.4 |
| 2020-03-31 | 4.53 | 4.0 | 4.53 | 4.04 | 119100.0 | 4.04 |
| 2020-03-30 | 5.11 | 4.48 | 4.75 | 4.52 | 147400.0 | 4.52 |
| 2020-03-27 | 4.8 | 4.46 | 4.5 | 4.46 | 66400.0 | 4.46 |
| 2020-03-26 | 4.98 | 4.33 | 4.51 | 4.52 | 226600.0 | 4.52 |
| 2020-03-25 | 5.74 | 4.35 | 5.22 | 4.42 | 205100.0 | 4.42 |
| 2020-03-24 | 5.14 | 4.69 | 4.69 | 4.83 | 240000.0 | 4.83 |
| 2020-03-23 | 4.6 | 3.99 | 4.04 | 4.42 | 359600.0 | 4.42 |
| 2020-03-20 | 3.98 | 3.3 | 3.3 | 3.87 | 421100.0 | 3.87 |
| 2020-03-19 | 3.99 | 3.12 | 3.12 | 3.3 | 672000.0 | 3.3 |
| 2020-03-18 | 4.85 | 2.8 | 3.71 | 3.12 | 194200.0 | 3.12 |
| 2020-03-17 | 3.41 | 2.86 | 2.86 | 3.2 | 252000.0 | 3.2 |
| 2020-03-16 | 5.21 | 2.35 | 5.0 | 2.38 | 106300.0 | 2.38 |
| 2020-03-13 | 6.6 | 5.25 | 6.07 | 5.49 | 63600.0 | 5.49 |
| 2020-03-12 | 7.58 | 5.7 | 7.58 | 5.71 | 149800.0 | 5.71 |
| 2020-03-11 | 8.31 | 7.63 | 7.63 | 8.1 | 85400.0 | 8.1 |
| 2020-03-10 | 8.01 | 7.36 | 7.65 | 7.82 | 94800.0 | 7.82 |
| 2020-03-09 | 8.88 | 7.3 | 8.88 | 7.39 | 90300.0 | 7.39 |
| 2020-03-06 | 9.84 | 9.11 | 9.57 | 9.29 | 58200.0 | 9.29 |
| 2020-03-05 | 11.12 | 9.48 | 11.08 | 9.66 | 118300.0 | 9.66 |
| 2020-03-04 | 12.35 | 11.06 | 12.09 | 11.29 | 97500.0 | 11.29 |
| 2020-03-03 | 14.58 | 11.97 | 14.3 | 12.23 | 213600.0 | 12.23 |
| 2020-03-02 | 15.08 | 13.61 | 14.03 | 14.33 | 82900.0 | 14.33 |
| 2020-02-28 | 14.87 | 13.9 | 14.87 | 14.18 | 48600.0 | 14.18 |
| 2020-02-27 | 16.11 | 15.17 | 15.7 | 15.26 | 59600.0 | 15.26 |
| 2020-02-26 | 16.54 | 15.67 | 16.27 | 15.98 | 49300.0 | 15.98 |
| 2020-02-25 | 17.04 | 15.91 | 16.75 | 16.17 | 63500.0 | 16.17 |
| 2020-02-24 | 17.43 | 16.64 | 17.13 | 16.75 | 52400.0 | 16.75 |
| 2020-02-21 | 17.54 | 17.27 | 17.51 | 17.54 | 61100.0 | 17.54 |
| 2020-02-20 | 17.61 | 17.32 | 17.46 | 17.47 | 80700.0 | 17.47 |
| 2020-02-19 | 17.58 | 17.23 | 17.23 | 17.5 | 57100.0 | 17.5 |
| 2020-02-18 | 17.46 | 17.06 | 17.22 | 17.22 | 17700.0 | 17.22 |