| 名前 | IVERIC bio Inc. Common Stock |
| ティッカー | ISEE |
| 国 | United States |
| 上場年 | 2013.0 |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.15 | 5.82 | 5.94 | 6.03 | 494500.0 | 6.03 |
| 2021-02-12 | 6.02 | 5.76 | 5.87 | 5.93 | 343300.0 | 5.93 |
| 2021-02-11 | 6.06 | 5.78 | 5.9 | 5.93 | 301800.0 | 5.93 |
| 2021-02-10 | 6.14 | 5.73 | 6.14 | 5.88 | 357500.0 | 5.88 |
| 2021-02-09 | 6.3 | 5.99 | 6.2 | 6.04 | 579500.0 | 6.04 |
| 2021-02-08 | 6.25 | 5.65 | 5.66 | 6.24 | 651400.0 | 6.24 |
| 2021-02-05 | 5.72 | 5.48 | 5.66 | 5.63 | 392000.0 | 5.63 |
| 2021-02-04 | 5.82 | 5.6 | 5.82 | 5.64 | 417100.0 | 5.64 |
| 2021-02-03 | 5.86 | 5.67 | 5.67 | 5.78 | 469600.0 | 5.78 |
| 2021-02-02 | 5.82 | 5.51 | 5.7 | 5.72 | 1327800.0 | 5.72 |
| 2021-02-01 | 5.67 | 5.28 | 5.29 | 5.58 | 767500.0 | 5.58 |
| 2021-01-29 | 5.56 | 5.21 | 5.34 | 5.26 | 482900.0 | 5.26 |
| 2021-01-28 | 5.59 | 5.16 | 5.18 | 5.34 | 1613700.0 | 5.34 |
| 2021-01-27 | 5.51 | 4.96 | 5.51 | 5.08 | 1405500.0 | 5.08 |
| 2021-01-26 | 5.86 | 5.48 | 5.8 | 5.5 | 765000.0 | 5.5 |
| 2021-01-25 | 5.75 | 5.26 | 5.35 | 5.72 | 1354700.0 | 5.72 |
| 2021-01-22 | 5.37 | 5.2 | 5.33 | 5.31 | 848000.0 | 5.31 |
| 2021-01-21 | 5.66 | 5.26 | 5.65 | 5.37 | 814000.0 | 5.37 |
| 2021-01-20 | 5.8 | 5.41 | 5.8 | 5.58 | 1138700.0 | 5.58 |
| 2021-01-19 | 5.85 | 5.7 | 5.78 | 5.73 | 567300.0 | 5.73 |
| 2021-01-15 | 5.95 | 5.67 | 5.9 | 5.71 | 697000.0 | 5.71 |
| 2021-01-14 | 6.11 | 5.86 | 6.05 | 5.91 | 785500.0 | 5.91 |
| 2021-01-13 | 6.4 | 5.98 | 6.4 | 5.99 | 585200.0 | 5.99 |
| 2021-01-12 | 6.56 | 6.34 | 6.37 | 6.39 | 769900.0 | 6.39 |
| 2021-01-11 | 6.61 | 6.26 | 6.59 | 6.32 | 508800.0 | 6.32 |
| 2021-01-08 | 6.87 | 6.5 | 6.78 | 6.64 | 508000.0 | 6.64 |
| 2021-01-07 | 6.94 | 6.69 | 6.71 | 6.78 | 891500.0 | 6.78 |
| 2021-01-06 | 6.93 | 6.41 | 6.61 | 6.66 | 544800.0 | 6.66 |
| 2021-01-05 | 6.97 | 6.59 | 6.93 | 6.6 | 420300.0 | 6.6 |
| 2021-01-04 | 7.01 | 6.72 | 7.0 | 6.89 | 699600.0 | 6.89 |
| 2020-12-31 | 6.98 | 6.74 | 6.98 | 6.91 | 2400400.0 | 6.91 |
| 2020-12-30 | 7.0 | 6.46 | 6.48 | 6.98 | 516800.0 | 6.98 |
| 2020-12-29 | 6.6 | 6.28 | 6.51 | 6.44 | 530700.0 | 6.44 |
| 2020-12-28 | 7.05 | 6.43 | 7.05 | 6.49 | 729800.0 | 6.49 |
| 2020-12-24 | 7.14 | 6.94 | 7.02 | 6.95 | 241200.0 | 6.95 |
| 2020-12-23 | 7.01 | 6.79 | 6.91 | 6.97 | 506900.0 | 6.97 |
| 2020-12-22 | 7.22 | 6.83 | 6.93 | 6.97 | 460600.0 | 6.97 |
| 2020-12-21 | 7.37 | 6.8 | 7.26 | 6.91 | 1056200.0 | 6.91 |
| 2020-12-18 | 7.86 | 7.43 | 7.73 | 7.5 | 5421600.0 | 7.5 |
| 2020-12-17 | 7.79 | 7.22 | 7.22 | 7.66 | 799000.0 | 7.66 |
| 2020-12-16 | 7.98 | 7.21 | 7.29 | 7.38 | 1122100.0 | 7.38 |
| 2020-12-15 | 7.34 | 6.83 | 6.98 | 7.28 | 1063500.0 | 7.28 |
| 2020-12-14 | 7.34 | 6.91 | 7.05 | 6.94 | 884500.0 | 6.94 |
| 2020-12-11 | 7.27 | 6.86 | 7.21 | 7.05 | 599900.0 | 7.05 |
| 2020-12-10 | 7.27 | 6.83 | 6.94 | 7.23 | 1030100.0 | 7.23 |
| 2020-12-09 | 7.27 | 6.67 | 7.02 | 6.94 | 1392800.0 | 6.94 |
| 2020-12-08 | 6.94 | 6.63 | 6.71 | 6.93 | 393200.0 | 6.93 |
| 2020-12-07 | 7.01 | 6.73 | 6.94 | 6.79 | 308200.0 | 6.79 |
| 2020-12-04 | 6.96 | 6.37 | 6.37 | 6.91 | 714300.0 | 6.91 |
| 2020-12-03 | 6.55 | 6.32 | 6.41 | 6.37 | 455900.0 | 6.37 |
| 2020-12-02 | 6.64 | 6.38 | 6.59 | 6.42 | 262600.0 | 6.42 |
| 2020-12-01 | 7.05 | 6.45 | 6.98 | 6.59 | 739900.0 | 6.59 |
| 2020-11-30 | 6.86 | 6.42 | 6.65 | 6.82 | 1852600.0 | 6.82 |
| 2020-11-27 | 6.7 | 6.3 | 6.3 | 6.62 | 336400.0 | 6.62 |
| 2020-11-25 | 6.34 | 6.14 | 6.16 | 6.3 | 308300.0 | 6.3 |
| 2020-11-24 | 6.29 | 5.93 | 6.03 | 6.18 | 492800.0 | 6.18 |
| 2020-11-23 | 6.11 | 5.76 | 5.9 | 5.99 | 630200.0 | 5.99 |
| 2020-11-20 | 5.83 | 5.52 | 5.58 | 5.8 | 615400.0 | 5.8 |
| 2020-11-19 | 5.73 | 5.53 | 5.63 | 5.66 | 560200.0 | 5.66 |
| 2020-11-18 | 5.99 | 5.6 | 5.88 | 5.65 | 578100.0 | 5.65 |
| 2020-11-17 | 6.12 | 5.83 | 6.1 | 5.87 | 590400.0 | 5.87 |
| 2020-11-16 | 6.39 | 6.01 | 6.39 | 6.11 | 665700.0 | 6.11 |
| 2020-11-13 | 6.39 | 6.21 | 6.38 | 6.21 | 581600.0 | 6.21 |
| 2020-11-12 | 6.46 | 6.12 | 6.25 | 6.3 | 491600.0 | 6.3 |
| 2020-11-11 | 6.59 | 6.27 | 6.59 | 6.31 | 848800.0 | 6.31 |
| 2020-11-10 | 6.61 | 6.14 | 6.3 | 6.53 | 737200.0 | 6.53 |
| 2020-11-09 | 6.69 | 6.21 | 6.54 | 6.27 | 564600.0 | 6.27 |
| 2020-11-06 | 6.55 | 6.29 | 6.46 | 6.3 | 536400.0 | 6.3 |
| 2020-11-05 | 6.57 | 6.22 | 6.42 | 6.48 | 850200.0 | 6.48 |
| 2020-11-04 | 6.3 | 6.04 | 6.04 | 6.29 | 622700.0 | 6.29 |
| 2020-11-03 | 6.11 | 5.77 | 6.07 | 6.09 | 463200.0 | 6.09 |
| 2020-11-02 | 6.09 | 5.41 | 5.87 | 6.0 | 772100.0 | 6.0 |
| 2020-10-30 | 6.24 | 5.87 | 6.1 | 5.92 | 549500.0 | 5.92 |
| 2020-10-29 | 6.2 | 5.79 | 5.99 | 6.1 | 593100.0 | 6.1 |
| 2020-10-28 | 6.11 | 5.74 | 6.08 | 5.96 | 708500.0 | 5.96 |
| 2020-10-27 | 6.24 | 5.94 | 5.94 | 6.23 | 785900.0 | 6.23 |
| 2020-10-26 | 6.02 | 5.83 | 6.0 | 5.97 | 300200.0 | 5.97 |
| 2020-10-23 | 6.03 | 5.72 | 6.03 | 6.0 | 317300.0 | 6.0 |
| 2020-10-22 | 6.2 | 5.87 | 5.98 | 6.01 | 727000.0 | 6.01 |
| 2020-10-21 | 6.06 | 5.8 | 6.03 | 5.99 | 1226900.0 | 5.99 |
| 2020-10-20 | 6.17 | 5.66 | 6.0 | 5.89 | 2316900.0 | 5.89 |
| 2020-10-19 | 6.47 | 5.89 | 6.4 | 5.92 | 641000.0 | 5.92 |
| 2020-10-16 | 6.61 | 6.04 | 6.04 | 6.38 | 1914800.0 | 6.38 |
| 2020-10-15 | 6.17 | 5.62 | 5.66 | 6.15 | 2177100.0 | 6.15 |
| 2020-10-14 | 6.03 | 5.72 | 5.99 | 5.76 | 357600.0 | 5.76 |
| 2020-10-13 | 6.02 | 5.72 | 5.77 | 5.96 | 491300.0 | 5.96 |
| 2020-10-12 | 6.3 | 5.74 | 6.3 | 5.77 | 722200.0 | 5.77 |
| 2020-10-09 | 6.38 | 6.08 | 6.3 | 6.13 | 968900.0 | 6.13 |
| 2020-10-08 | 6.34 | 6.11 | 6.31 | 6.29 | 667200.0 | 6.29 |
| 2020-10-07 | 6.38 | 6.18 | 6.32 | 6.2 | 716600.0 | 6.2 |
| 2020-10-06 | 6.34 | 6.13 | 6.31 | 6.25 | 934600.0 | 6.25 |
| 2020-10-05 | 6.29 | 5.86 | 6.09 | 6.25 | 793000.0 | 6.25 |
| 2020-10-02 | 6.06 | 5.59 | 5.78 | 6.01 | 687000.0 | 6.01 |
| 2020-10-01 | 6.16 | 5.43 | 5.65 | 5.98 | 1454600.0 | 5.98 |
| 2020-09-30 | 5.71 | 5.37 | 5.41 | 5.64 | 1614200.0 | 5.64 |
| 2020-09-29 | 5.55 | 5.3 | 5.31 | 5.4 | 539600.0 | 5.4 |
| 2020-09-28 | 5.71 | 5.21 | 5.43 | 5.31 | 782000.0 | 5.31 |
| 2020-09-25 | 5.38 | 4.87 | 4.89 | 5.33 | 771800.0 | 5.33 |
| 2020-09-24 | 5.14 | 4.88 | 4.97 | 4.92 | 636000.0 | 4.92 |
| 2020-09-23 | 5.84 | 5.04 | 5.75 | 5.05 | 959900.0 | 5.05 |
| 2020-09-22 | 5.75 | 5.44 | 5.7 | 5.72 | 914100.0 | 5.72 |
| 2020-09-21 | 6.19 | 5.61 | 6.19 | 5.68 | 1624700.0 | 5.68 |
| 2020-09-18 | 6.37 | 5.76 | 5.88 | 6.29 | 7071800.0 | 6.29 |
| 2020-09-17 | 5.98 | 5.74 | 5.76 | 5.89 | 1147300.0 | 5.89 |
| 2020-09-16 | 5.87 | 5.53 | 5.59 | 5.83 | 947700.0 | 5.83 |
| 2020-09-15 | 5.81 | 5.37 | 5.42 | 5.63 | 1238500.0 | 5.63 |
| 2020-09-14 | 5.39 | 4.96 | 5.0 | 5.36 | 1300100.0 | 5.36 |
| 2020-09-11 | 4.99 | 4.87 | 4.92 | 4.94 | 655700.0 | 4.94 |
| 2020-09-10 | 5.02 | 4.83 | 4.87 | 4.88 | 476600.0 | 4.88 |
| 2020-09-09 | 4.95 | 4.51 | 4.6 | 4.87 | 627100.0 | 4.87 |
| 2020-09-08 | 4.73 | 4.32 | 4.35 | 4.63 | 629700.0 | 4.63 |
| 2020-09-04 | 4.56 | 4.22 | 4.52 | 4.46 | 540900.0 | 4.46 |
| 2020-09-03 | 4.63 | 4.43 | 4.6 | 4.49 | 482900.0 | 4.49 |
| 2020-09-02 | 4.67 | 4.39 | 4.5 | 4.6 | 482200.0 | 4.6 |
| 2020-09-01 | 4.67 | 4.32 | 4.57 | 4.53 | 760300.0 | 4.53 |
| 2020-08-31 | 4.53 | 4.32 | 4.34 | 4.49 | 572300.0 | 4.49 |
| 2020-08-28 | 4.42 | 4.2 | 4.27 | 4.36 | 307000.0 | 4.36 |
| 2020-08-27 | 4.45 | 4.23 | 4.41 | 4.25 | 485600.0 | 4.25 |
| 2020-08-26 | 4.62 | 4.36 | 4.62 | 4.43 | 379100.0 | 4.43 |
| 2020-08-25 | 4.6 | 4.31 | 4.46 | 4.58 | 405200.0 | 4.58 |
| 2020-08-24 | 4.86 | 4.39 | 4.84 | 4.45 | 740900.0 | 4.45 |
| 2020-08-21 | 4.81 | 4.53 | 4.6 | 4.79 | 606000.0 | 4.79 |
| 2020-08-20 | 4.7 | 4.5 | 4.64 | 4.64 | 415400.0 | 4.64 |
| 2020-08-19 | 5.03 | 4.64 | 5.02 | 4.7 | 905600.0 | 4.7 |
| 2020-08-18 | 5.18 | 4.86 | 5.1 | 5.05 | 652400.0 | 5.05 |
| 2020-08-17 | 5.28 | 4.95 | 4.98 | 5.11 | 1251100.0 | 5.11 |
| 2020-08-14 | 4.82 | 4.46 | 4.54 | 4.78 | 560200.0 | 4.78 |
| 2020-08-13 | 4.83 | 4.48 | 4.65 | 4.53 | 1327700.0 | 4.53 |
| 2020-08-12 | 4.48 | 4.35 | 4.41 | 4.4 | 401700.0 | 4.4 |
| 2020-08-11 | 4.66 | 4.36 | 4.66 | 4.39 | 378800.0 | 4.39 |
| 2020-08-10 | 4.64 | 4.45 | 4.47 | 4.53 | 539300.0 | 4.53 |
| 2020-08-07 | 4.44 | 4.27 | 4.29 | 4.43 | 555500.0 | 4.43 |
| 2020-08-06 | 4.43 | 4.26 | 4.43 | 4.29 | 324500.0 | 4.29 |
| 2020-08-05 | 4.55 | 4.29 | 4.4 | 4.41 | 531000.0 | 4.41 |
| 2020-08-04 | 4.36 | 4.16 | 4.25 | 4.3 | 439900.0 | 4.3 |
| 2020-08-03 | 4.32 | 4.01 | 4.01 | 4.29 | 519000.0 | 4.29 |
| 2020-07-31 | 4.31 | 3.97 | 4.24 | 4.01 | 943200.0 | 4.01 |
| 2020-07-30 | 4.37 | 4.14 | 4.33 | 4.24 | 698600.0 | 4.24 |
| 2020-07-29 | 4.57 | 4.26 | 4.44 | 4.37 | 902700.0 | 4.37 |
| 2020-07-28 | 4.47 | 4.25 | 4.28 | 4.42 | 403400.0 | 4.42 |
| 2020-07-27 | 4.51 | 4.21 | 4.43 | 4.28 | 573800.0 | 4.28 |
| 2020-07-24 | 4.49 | 4.33 | 4.44 | 4.43 | 398200.0 | 4.43 |
| 2020-07-23 | 4.56 | 4.32 | 4.48 | 4.46 | 617300.0 | 4.46 |
| 2020-07-22 | 4.63 | 4.43 | 4.57 | 4.48 | 362000.0 | 4.48 |
| 2020-07-21 | 4.71 | 4.56 | 4.65 | 4.6 | 353700.0 | 4.6 |
| 2020-07-20 | 4.68 | 4.53 | 4.59 | 4.61 | 364100.0 | 4.61 |
| 2020-07-17 | 4.69 | 4.38 | 4.4 | 4.55 | 493600.0 | 4.55 |
| 2020-07-16 | 4.58 | 4.31 | 4.45 | 4.36 | 958100.0 | 4.36 |
| 2020-07-15 | 4.53 | 4.39 | 4.46 | 4.48 | 478600.0 | 4.48 |
| 2020-07-14 | 4.49 | 4.27 | 4.4 | 4.35 | 628400.0 | 4.35 |
| 2020-07-13 | 4.63 | 4.4 | 4.52 | 4.41 | 597800.0 | 4.41 |
| 2020-07-10 | 4.84 | 4.16 | 4.8 | 4.42 | 1958900.0 | 4.42 |
| 2020-07-09 | 5.08 | 4.63 | 4.96 | 4.81 | 791000.0 | 4.81 |
| 2020-07-08 | 5.03 | 4.74 | 5.0 | 4.93 | 1079600.0 | 4.93 |
| 2020-07-07 | 5.12 | 4.95 | 5.02 | 4.98 | 764300.0 | 4.98 |
| 2020-07-06 | 5.33 | 4.95 | 5.31 | 5.07 | 719500.0 | 5.07 |
| 2020-07-02 | 5.47 | 5.05 | 5.25 | 5.1 | 768400.0 | 5.1 |
| 2020-07-01 | 5.19 | 4.83 | 5.09 | 5.16 | 781000.0 | 5.16 |
| 2020-06-30 | 5.37 | 4.75 | 5.34 | 5.1 | 1543900.0 | 5.1 |
| 2020-06-29 | 5.55 | 5.15 | 5.46 | 5.36 | 1351900.0 | 5.36 |
| 2020-06-26 | 5.9 | 5.25 | 5.88 | 5.36 | 6851800.0 | 5.36 |
| 2020-06-25 | 6.09 | 5.7 | 5.97 | 5.91 | 1381900.0 | 5.91 |
| 2020-06-24 | 6.25 | 5.84 | 6.17 | 5.96 | 1919100.0 | 5.96 |
| 2020-06-23 | 6.46 | 6.17 | 6.29 | 6.2 | 1220200.0 | 6.2 |
| 2020-06-22 | 6.74 | 5.85 | 6.05 | 6.29 | 3464500.0 | 6.29 |
| 2020-06-19 | 6.8 | 6.09 | 6.11 | 6.6 | 5831800.0 | 6.6 |
| 2020-06-18 | 6.68 | 4.89 | 4.95 | 6.13 | 12803700.0 | 6.13 |
| 2020-06-17 | 4.65 | 4.28 | 4.46 | 4.44 | 1697500.0 | 4.44 |
| 2020-06-16 | 4.48 | 4.24 | 4.32 | 4.46 | 761300.0 | 4.46 |
| 2020-06-15 | 4.69 | 4.18 | 4.53 | 4.28 | 3684100.0 | 4.28 |
| 2020-06-12 | 4.04 | 3.72 | 3.86 | 3.84 | 1071000.0 | 3.84 |
| 2020-06-11 | 4.06 | 3.72 | 4.02 | 3.75 | 458000.0 | 3.75 |
| 2020-06-10 | 4.19 | 4.03 | 4.16 | 4.1 | 278300.0 | 4.1 |
| 2020-06-09 | 4.19 | 4.04 | 4.17 | 4.14 | 226100.0 | 4.14 |
| 2020-06-08 | 4.2 | 4.04 | 4.09 | 4.17 | 300300.0 | 4.17 |
| 2020-06-05 | 4.29 | 4.02 | 4.08 | 4.07 | 369600.0 | 4.07 |
| 2020-06-04 | 4.1 | 3.93 | 4.1 | 3.97 | 255100.0 | 3.97 |
| 2020-06-03 | 4.24 | 3.97 | 4.24 | 4.04 | 366800.0 | 4.04 |
| 2020-06-02 | 4.22 | 3.93 | 4.01 | 4.19 | 448400.0 | 4.19 |
| 2020-06-01 | 4.22 | 3.99 | 4.03 | 4.02 | 390000.0 | 4.02 |
| 2020-05-29 | 4.06 | 3.9 | 3.91 | 4.01 | 288500.0 | 4.01 |
| 2020-05-28 | 4.21 | 3.91 | 4.2 | 3.93 | 475900.0 | 3.93 |
| 2020-05-27 | 4.32 | 4.0 | 4.32 | 4.18 | 377900.0 | 4.18 |
| 2020-05-26 | 4.35 | 4.15 | 4.24 | 4.22 | 494900.0 | 4.22 |
| 2020-05-22 | 4.28 | 4.1 | 4.17 | 4.24 | 388700.0 | 4.24 |
| 2020-05-21 | 4.24 | 4.03 | 4.05 | 4.19 | 423100.0 | 4.19 |
| 2020-05-20 | 4.09 | 3.95 | 3.97 | 4.07 | 382100.0 | 4.07 |
| 2020-05-19 | 4.0 | 3.77 | 4.0 | 3.92 | 401600.0 | 3.92 |
| 2020-05-18 | 4.11 | 3.85 | 3.89 | 3.97 | 536400.0 | 3.97 |
| 2020-05-15 | 3.74 | 3.61 | 3.66 | 3.69 | 319100.0 | 3.69 |
| 2020-05-14 | 3.9 | 3.56 | 3.68 | 3.74 | 348300.0 | 3.74 |
| 2020-05-13 | 4.14 | 3.63 | 4.06 | 3.75 | 457900.0 | 3.75 |
| 2020-05-12 | 4.6 | 4.0 | 4.58 | 4.01 | 622000.0 | 4.01 |
| 2020-05-11 | 4.55 | 4.15 | 4.17 | 4.4 | 675100.0 | 4.4 |
| 2020-05-08 | 4.1 | 3.77 | 4.04 | 4.06 | 733000.0 | 4.06 |
| 2020-05-07 | 4.12 | 3.78 | 3.8 | 3.89 | 1146400.0 | 3.89 |
| 2020-05-06 | 5.17 | 3.51 | 4.99 | 3.73 | 745900.0 | 3.73 |
| 2020-05-05 | 4.02 | 3.82 | 3.87 | 3.88 | 682800.0 | 3.88 |
| 2020-05-04 | 3.84 | 3.63 | 3.68 | 3.79 | 392200.0 | 3.79 |
| 2020-05-01 | 3.94 | 3.55 | 3.94 | 3.62 | 241600.0 | 3.62 |
| 2020-04-30 | 4.1 | 3.86 | 4.1 | 3.88 | 314900.0 | 3.88 |
| 2020-04-29 | 4.32 | 3.97 | 4.03 | 4.09 | 336300.0 | 4.09 |
| 2020-04-28 | 3.99 | 3.81 | 3.94 | 3.91 | 194700.0 | 3.91 |
| 2020-04-27 | 3.95 | 3.59 | 3.73 | 3.82 | 438200.0 | 3.82 |
| 2020-04-24 | 3.74 | 3.55 | 3.73 | 3.7 | 559700.0 | 3.7 |
| 2020-04-23 | 3.93 | 3.68 | 3.83 | 3.73 | 145200.0 | 3.73 |
| 2020-04-22 | 3.8 | 3.56 | 3.76 | 3.8 | 170400.0 | 3.8 |
| 2020-04-21 | 3.93 | 3.62 | 3.86 | 3.71 | 303600.0 | 3.71 |
| 2020-04-20 | 4.08 | 3.86 | 3.9 | 3.92 | 326200.0 | 3.92 |
| 2020-04-17 | 4.05 | 3.83 | 4.0 | 3.94 | 236800.0 | 3.94 |
| 2020-04-16 | 3.94 | 3.64 | 3.73 | 3.94 | 312200.0 | 3.94 |
| 2020-04-15 | 3.9 | 3.52 | 3.9 | 3.74 | 216900.0 | 3.74 |
| 2020-04-14 | 3.99 | 3.7 | 3.77 | 3.9 | 1248800.0 | 3.9 |
| 2020-04-13 | 3.77 | 3.45 | 3.5 | 3.71 | 338600.0 | 3.71 |
| 2020-04-09 | 3.53 | 3.33 | 3.43 | 3.49 | 348000.0 | 3.49 |
| 2020-04-08 | 3.54 | 3.29 | 3.31 | 3.42 | 380600.0 | 3.42 |
| 2020-04-07 | 3.53 | 3.22 | 3.51 | 3.27 | 262200.0 | 3.27 |
| 2020-04-06 | 3.44 | 3.1 | 3.2 | 3.43 | 338600.0 | 3.43 |
| 2020-04-03 | 3.38 | 3.03 | 3.19 | 3.06 | 532700.0 | 3.06 |
| 2020-04-02 | 3.43 | 3.12 | 3.15 | 3.2 | 249500.0 | 3.2 |
| 2020-04-01 | 3.4 | 3.06 | 3.29 | 3.16 | 224100.0 | 3.16 |
| 2020-03-31 | 3.53 | 3.32 | 3.49 | 3.44 | 207000.0 | 3.44 |
| 2020-03-30 | 3.59 | 3.46 | 3.48 | 3.5 | 201000.0 | 3.5 |
| 2020-03-27 | 3.61 | 3.32 | 3.43 | 3.47 | 279900.0 | 3.47 |
| 2020-03-26 | 3.71 | 3.3 | 3.37 | 3.63 | 394100.0 | 3.63 |
| 2020-03-25 | 3.49 | 3.23 | 3.38 | 3.34 | 212900.0 | 3.34 |
| 2020-03-24 | 3.56 | 3.01 | 3.08 | 3.36 | 413400.0 | 3.36 |
| 2020-03-23 | 3.0 | 2.8 | 2.96 | 2.93 | 284800.0 | 2.93 |
| 2020-03-20 | 3.23 | 2.91 | 3.04 | 3.0 | 579900.0 | 3.0 |
| 2020-03-19 | 3.11 | 2.73 | 2.97 | 3.02 | 408100.0 | 3.02 |
| 2020-03-18 | 3.66 | 2.64 | 3.54 | 2.83 | 597500.0 | 2.83 |
| 2020-03-17 | 3.77 | 3.5 | 3.76 | 3.75 | 523800.0 | 3.75 |
| 2020-03-16 | 3.81 | 3.6 | 3.6 | 3.75 | 501800.0 | 3.75 |
| 2020-03-13 | 4.3 | 3.66 | 3.98 | 4.29 | 626000.0 | 4.29 |
| 2020-03-12 | 4.33 | 3.8 | 4.07 | 3.82 | 546500.0 | 3.82 |
| 2020-03-11 | 4.8 | 4.27 | 4.62 | 4.46 | 710800.0 | 4.46 |
| 2020-03-10 | 5.0 | 4.6 | 4.85 | 4.73 | 689800.0 | 4.73 |
| 2020-03-09 | 5.03 | 4.68 | 4.95 | 4.77 | 599300.0 | 4.77 |
| 2020-03-06 | 5.39 | 5.11 | 5.13 | 5.22 | 293900.0 | 5.22 |
| 2020-03-05 | 5.63 | 5.28 | 5.49 | 5.34 | 203400.0 | 5.34 |
| 2020-03-04 | 5.69 | 5.41 | 5.51 | 5.6 | 221300.0 | 5.6 |
| 2020-03-03 | 5.75 | 5.29 | 5.65 | 5.44 | 397300.0 | 5.44 |
| 2020-03-02 | 5.7 | 5.24 | 5.49 | 5.61 | 603200.0 | 5.61 |
| 2020-02-28 | 5.47 | 5.09 | 5.12 | 5.43 | 500100.0 | 5.43 |
| 2020-02-27 | 5.76 | 5.0 | 5.45 | 5.38 | 593100.0 | 5.38 |
| 2020-02-26 | 5.75 | 5.44 | 5.54 | 5.57 | 444300.0 | 5.57 |
| 2020-02-25 | 5.96 | 5.49 | 5.68 | 5.52 | 443800.0 | 5.52 |
| 2020-02-24 | 5.89 | 5.59 | 5.89 | 5.7 | 549600.0 | 5.7 |
| 2020-02-21 | 6.34 | 6.02 | 6.34 | 6.1 | 374200.0 | 6.1 |
| 2020-02-20 | 6.49 | 6.01 | 6.34 | 6.35 | 409700.0 | 6.35 |
| 2020-02-19 | 6.51 | 6.33 | 6.46 | 6.41 | 329900.0 | 6.41 |
| 2020-02-18 | 6.65 | 6.28 | 6.53 | 6.46 | 467000.0 | 6.46 |