| 名前 | Intra-Cellular Therapies Inc. Common Stock |
| ティッカー | ITCI |
| 国 | United States |
| 上場年 | nan |
| セクター | Health Care |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 39.62 | 37.97 | 39.27 | 38.98 | 701800.0 | 38.98 |
| 2021-02-12 | 39.59 | 38.53 | 38.94 | 39.08 | 857200.0 | 39.08 |
| 2021-02-11 | 39.47 | 37.85 | 37.99 | 39.05 | 742800.0 | 39.05 |
| 2021-02-10 | 38.0 | 36.26 | 37.74 | 37.7 | 406200.0 | 37.7 |
| 2021-02-09 | 38.77 | 37.24 | 38.2 | 37.53 | 709400.0 | 37.53 |
| 2021-02-08 | 38.09 | 35.54 | 36.19 | 38.08 | 864000.0 | 38.08 |
| 2021-02-05 | 35.84 | 33.93 | 35.04 | 35.76 | 695000.0 | 35.76 |
| 2021-02-04 | 35.25 | 33.73 | 34.83 | 34.81 | 610100.0 | 34.81 |
| 2021-02-03 | 35.16 | 34.0 | 34.0 | 34.91 | 700500.0 | 34.91 |
| 2021-02-02 | 34.23 | 33.24 | 33.59 | 34.01 | 484200.0 | 34.01 |
| 2021-02-01 | 33.23 | 31.95 | 32.2 | 33.07 | 398100.0 | 33.07 |
| 2021-01-29 | 33.64 | 31.88 | 32.2 | 32.15 | 793800.0 | 32.15 |
| 2021-01-28 | 32.69 | 31.4 | 32.41 | 32.21 | 741500.0 | 32.21 |
| 2021-01-27 | 34.2 | 31.84 | 33.09 | 31.99 | 1211500.0 | 31.99 |
| 2021-01-26 | 34.64 | 33.7 | 34.08 | 34.01 | 561400.0 | 34.01 |
| 2021-01-25 | 34.37 | 32.93 | 32.97 | 33.92 | 504800.0 | 33.92 |
| 2021-01-22 | 33.58 | 32.16 | 32.64 | 33.32 | 488300.0 | 33.32 |
| 2021-01-21 | 33.05 | 31.76 | 32.34 | 32.69 | 949700.0 | 32.69 |
| 2021-01-20 | 33.39 | 31.8 | 33.15 | 32.24 | 676200.0 | 32.24 |
| 2021-01-19 | 34.8 | 33.16 | 34.42 | 33.19 | 691500.0 | 33.19 |
| 2021-01-15 | 34.44 | 33.12 | 34.05 | 33.78 | 549300.0 | 33.78 |
| 2021-01-14 | 34.95 | 34.0 | 34.17 | 34.14 | 548600.0 | 34.14 |
| 2021-01-13 | 34.4 | 33.29 | 33.54 | 33.84 | 694800.0 | 33.84 |
| 2021-01-12 | 33.86 | 31.96 | 32.39 | 33.48 | 644700.0 | 33.48 |
| 2021-01-11 | 32.7 | 31.52 | 32.59 | 32.02 | 690700.0 | 32.02 |
| 2021-01-08 | 33.66 | 32.12 | 33.1 | 32.95 | 658200.0 | 32.95 |
| 2021-01-07 | 33.56 | 32.21 | 32.89 | 33.23 | 561500.0 | 33.23 |
| 2021-01-06 | 33.62 | 31.7 | 31.7 | 32.86 | 868000.0 | 32.86 |
| 2021-01-05 | 32.58 | 31.41 | 31.57 | 31.77 | 769300.0 | 31.77 |
| 2021-01-04 | 32.35 | 30.76 | 32.01 | 31.69 | 693600.0 | 31.69 |
| 2020-12-31 | 32.54 | 31.65 | 32.28 | 31.8 | 1018700.0 | 31.8 |
| 2020-12-30 | 32.53 | 30.83 | 31.2 | 32.22 | 646600.0 | 32.22 |
| 2020-12-29 | 32.35 | 30.94 | 32.09 | 31.2 | 568500.0 | 31.2 |
| 2020-12-28 | 32.55 | 31.09 | 31.8 | 31.61 | 719600.0 | 31.61 |
| 2020-12-24 | 31.56 | 30.65 | 30.97 | 31.33 | 284200.0 | 31.33 |
| 2020-12-23 | 30.9 | 29.23 | 30.28 | 30.71 | 613900.0 | 30.71 |
| 2020-12-22 | 30.1 | 28.57 | 28.83 | 30.0 | 954300.0 | 30.0 |
| 2020-12-21 | 28.89 | 27.9 | 28.21 | 28.72 | 847200.0 | 28.72 |
| 2020-12-18 | 29.21 | 28.1 | 28.12 | 28.85 | 1791200.0 | 28.85 |
| 2020-12-17 | 28.33 | 26.75 | 27.27 | 28.25 | 1115200.0 | 28.25 |
| 2020-12-16 | 27.3 | 25.87 | 26.39 | 27.14 | 1086400.0 | 27.14 |
| 2020-12-15 | 26.74 | 25.25 | 25.88 | 26.5 | 810100.0 | 26.5 |
| 2020-12-14 | 26.05 | 25.13 | 25.13 | 25.27 | 480600.0 | 25.27 |
| 2020-12-11 | 25.7 | 24.36 | 25.61 | 24.83 | 550100.0 | 24.83 |
| 2020-12-10 | 26.6 | 25.0 | 25.0 | 25.65 | 561500.0 | 25.65 |
| 2020-12-09 | 26.46 | 24.54 | 25.9 | 24.58 | 527600.0 | 24.58 |
| 2020-12-08 | 26.1 | 25.1 | 25.24 | 25.8 | 718300.0 | 25.8 |
| 2020-12-07 | 26.02 | 25.3 | 25.35 | 25.49 | 698800.0 | 25.49 |
| 2020-12-04 | 25.46 | 24.97 | 25.03 | 25.17 | 460300.0 | 25.17 |
| 2020-12-03 | 25.2 | 24.74 | 25.0 | 24.87 | 466900.0 | 24.87 |
| 2020-12-02 | 25.19 | 23.38 | 23.88 | 25.14 | 956200.0 | 25.14 |
| 2020-12-01 | 24.32 | 23.5 | 23.58 | 23.9 | 1256400.0 | 23.9 |
| 2020-11-30 | 25.19 | 23.53 | 25.0 | 23.64 | 1777200.0 | 23.64 |
| 2020-11-27 | 25.77 | 24.97 | 25.7 | 24.98 | 605700.0 | 24.98 |
| 2020-11-25 | 26.07 | 25.3 | 25.51 | 25.59 | 533500.0 | 25.59 |
| 2020-11-24 | 26.17 | 24.35 | 25.21 | 25.51 | 750900.0 | 25.51 |
| 2020-11-23 | 25.66 | 24.21 | 25.22 | 25.06 | 981200.0 | 25.06 |
| 2020-11-20 | 25.92 | 24.8 | 25.6 | 25.0 | 1228400.0 | 25.0 |
| 2020-11-19 | 26.3 | 25.33 | 25.92 | 25.98 | 439900.0 | 25.98 |
| 2020-11-18 | 27.9 | 25.96 | 27.81 | 26.02 | 746500.0 | 26.02 |
| 2020-11-17 | 28.01 | 26.71 | 26.71 | 27.72 | 671200.0 | 27.72 |
| 2020-11-16 | 27.2 | 26.46 | 26.62 | 26.8 | 556600.0 | 26.8 |
| 2020-11-13 | 26.86 | 25.43 | 25.75 | 26.77 | 586700.0 | 26.77 |
| 2020-11-12 | 25.99 | 25.02 | 25.4 | 25.64 | 633400.0 | 25.64 |
| 2020-11-11 | 26.36 | 25.11 | 25.71 | 25.43 | 530000.0 | 25.43 |
| 2020-11-10 | 27.48 | 25.56 | 27.0 | 25.68 | 993900.0 | 25.68 |
| 2020-11-09 | 28.77 | 24.39 | 24.85 | 26.66 | 1657400.0 | 26.66 |
| 2020-11-06 | 25.07 | 24.15 | 24.39 | 24.46 | 598200.0 | 24.46 |
| 2020-11-05 | 26.8 | 24.51 | 26.5 | 24.79 | 972000.0 | 24.79 |
| 2020-11-04 | 27.02 | 24.0 | 24.02 | 26.47 | 995300.0 | 26.47 |
| 2020-11-03 | 24.4 | 23.56 | 24.3 | 23.92 | 841700.0 | 23.92 |
| 2020-11-02 | 24.88 | 23.23 | 24.58 | 23.88 | 1051500.0 | 23.88 |
| 2020-10-30 | 24.84 | 23.42 | 23.84 | 24.67 | 652900.0 | 24.67 |
| 2020-10-29 | 24.45 | 22.92 | 23.18 | 23.98 | 569700.0 | 23.98 |
| 2020-10-28 | 23.85 | 23.02 | 23.81 | 23.34 | 718700.0 | 23.34 |
| 2020-10-27 | 25.0 | 23.84 | 24.7 | 24.02 | 786300.0 | 24.02 |
| 2020-10-26 | 26.15 | 24.38 | 25.74 | 24.86 | 705400.0 | 24.86 |
| 2020-10-23 | 26.19 | 25.4 | 25.89 | 26.1 | 420600.0 | 26.1 |
| 2020-10-22 | 25.9 | 24.78 | 25.46 | 25.75 | 591000.0 | 25.75 |
| 2020-10-21 | 25.83 | 24.89 | 25.72 | 24.97 | 851000.0 | 24.97 |
| 2020-10-20 | 26.91 | 25.51 | 26.3 | 25.74 | 1066700.0 | 25.74 |
| 2020-10-19 | 26.67 | 25.81 | 26.52 | 26.04 | 521100.0 | 26.04 |
| 2020-10-16 | 27.2 | 26.27 | 26.83 | 26.34 | 399200.0 | 26.34 |
| 2020-10-15 | 26.88 | 25.5 | 25.7 | 26.85 | 377100.0 | 26.85 |
| 2020-10-14 | 26.8 | 25.59 | 25.6 | 25.95 | 580300.0 | 25.95 |
| 2020-10-13 | 26.75 | 25.75 | 25.9 | 26.0 | 666500.0 | 26.0 |
| 2020-10-12 | 27.5 | 25.95 | 27.45 | 26.05 | 578300.0 | 26.05 |
| 2020-10-09 | 27.61 | 26.65 | 27.16 | 27.16 | 499800.0 | 27.16 |
| 2020-10-08 | 27.41 | 26.33 | 26.81 | 27.06 | 757700.0 | 27.06 |
| 2020-10-07 | 26.77 | 25.91 | 26.03 | 26.66 | 735400.0 | 26.66 |
| 2020-10-06 | 26.42 | 25.34 | 26.04 | 25.84 | 789400.0 | 25.84 |
| 2020-10-05 | 26.49 | 24.28 | 24.28 | 26.0 | 1598700.0 | 26.0 |
| 2020-10-02 | 25.33 | 23.75 | 25.0 | 23.81 | 1532500.0 | 23.81 |
| 2020-10-01 | 27.01 | 25.35 | 25.89 | 25.74 | 1235400.0 | 25.74 |
| 2020-09-30 | 26.03 | 25.16 | 25.48 | 25.66 | 1308800.0 | 25.66 |
| 2020-09-29 | 26.38 | 25.42 | 26.14 | 25.54 | 717100.0 | 25.54 |
| 2020-09-28 | 27.41 | 26.2 | 27.01 | 26.33 | 591700.0 | 26.33 |
| 2020-09-25 | 27.49 | 26.2 | 26.29 | 26.88 | 1318200.0 | 26.88 |
| 2020-09-24 | 27.15 | 25.67 | 27.15 | 26.2 | 1464000.0 | 26.2 |
| 2020-09-23 | 28.52 | 27.28 | 28.25 | 27.38 | 785500.0 | 27.38 |
| 2020-09-22 | 30.0 | 28.12 | 30.0 | 28.41 | 1224400.0 | 28.41 |
| 2020-09-21 | 31.68 | 29.57 | 30.72 | 30.09 | 1339000.0 | 30.09 |
| 2020-09-18 | 32.32 | 30.44 | 31.28 | 31.45 | 2785600.0 | 31.45 |
| 2020-09-17 | 31.98 | 30.26 | 30.39 | 30.97 | 1364200.0 | 30.97 |
| 2020-09-16 | 31.8 | 29.7 | 30.34 | 30.73 | 1560400.0 | 30.73 |
| 2020-09-15 | 31.89 | 30.18 | 31.13 | 30.35 | 2752500.0 | 30.35 |
| 2020-09-14 | 31.28 | 28.3 | 28.53 | 30.5 | 4917100.0 | 30.5 |
| 2020-09-11 | 29.13 | 26.61 | 28.1 | 27.65 | 13409200.0 | 27.65 |
| 2020-09-10 | 32.75 | 29.56 | 30.34 | 31.03 | 6407600.0 | 31.03 |
| 2020-09-09 | 33.74 | 27.87 | 31.1 | 31.86 | 43993200.0 | 31.86 |
| 2020-09-08 | 18.94 | 17.5 | 17.76 | 18.43 | 583300.0 | 18.43 |
| 2020-09-04 | 18.49 | 17.56 | 18.34 | 18.05 | 736300.0 | 18.05 |
| 2020-09-03 | 18.31 | 17.41 | 18.0 | 18.22 | 676900.0 | 18.22 |
| 2020-09-02 | 18.33 | 17.26 | 17.62 | 18.18 | 630000.0 | 18.18 |
| 2020-09-01 | 18.33 | 17.59 | 18.3 | 17.61 | 705500.0 | 17.61 |
| 2020-08-31 | 18.37 | 17.96 | 18.29 | 18.22 | 304500.0 | 18.22 |
| 2020-08-28 | 18.42 | 17.85 | 18.22 | 18.21 | 372300.0 | 18.21 |
| 2020-08-27 | 18.96 | 17.86 | 18.66 | 18.15 | 338100.0 | 18.15 |
| 2020-08-26 | 18.99 | 18.31 | 18.63 | 18.55 | 403400.0 | 18.55 |
| 2020-08-25 | 18.88 | 18.07 | 18.43 | 18.79 | 349900.0 | 18.79 |
| 2020-08-24 | 18.6 | 17.75 | 18.45 | 18.3 | 638700.0 | 18.3 |
| 2020-08-21 | 19.49 | 18.25 | 19.32 | 18.35 | 642200.0 | 18.35 |
| 2020-08-20 | 19.55 | 19.12 | 19.24 | 19.34 | 342400.0 | 19.34 |
| 2020-08-19 | 19.76 | 19.22 | 19.68 | 19.32 | 374200.0 | 19.32 |
| 2020-08-18 | 20.18 | 19.3 | 20.01 | 19.57 | 489100.0 | 19.57 |
| 2020-08-17 | 20.65 | 19.35 | 19.38 | 20.04 | 542100.0 | 20.04 |
| 2020-08-14 | 19.67 | 18.89 | 19.67 | 19.35 | 430700.0 | 19.35 |
| 2020-08-13 | 19.89 | 19.27 | 19.35 | 19.78 | 454100.0 | 19.78 |
| 2020-08-12 | 19.84 | 18.71 | 19.0 | 19.35 | 593600.0 | 19.35 |
| 2020-08-11 | 20.65 | 18.51 | 19.46 | 18.93 | 843200.0 | 18.93 |
| 2020-08-10 | 20.2 | 18.04 | 20.0 | 19.46 | 2399000.0 | 19.46 |
| 2020-08-07 | 21.14 | 20.4 | 20.64 | 20.91 | 637000.0 | 20.91 |
| 2020-08-06 | 21.06 | 20.41 | 20.79 | 20.58 | 356900.0 | 20.58 |
| 2020-08-05 | 20.96 | 20.37 | 20.37 | 20.7 | 429700.0 | 20.7 |
| 2020-08-04 | 21.11 | 19.99 | 20.91 | 20.37 | 630600.0 | 20.37 |
| 2020-08-03 | 21.0 | 19.88 | 19.96 | 20.9 | 633300.0 | 20.9 |
| 2020-07-31 | 20.83 | 19.7 | 20.71 | 19.83 | 504100.0 | 19.83 |
| 2020-07-30 | 20.91 | 20.3 | 20.3 | 20.66 | 331000.0 | 20.66 |
| 2020-07-29 | 20.89 | 20.14 | 20.6 | 20.69 | 513100.0 | 20.69 |
| 2020-07-28 | 21.66 | 20.5 | 21.47 | 20.53 | 642500.0 | 20.53 |
| 2020-07-27 | 21.93 | 21.23 | 21.57 | 21.52 | 299800.0 | 21.52 |
| 2020-07-24 | 21.62 | 20.62 | 21.09 | 21.41 | 681200.0 | 21.41 |
| 2020-07-23 | 22.06 | 21.24 | 21.9 | 21.36 | 561100.0 | 21.36 |
| 2020-07-22 | 22.29 | 21.32 | 21.51 | 21.9 | 748300.0 | 21.9 |
| 2020-07-21 | 23.3 | 21.7 | 23.3 | 21.81 | 996800.0 | 21.81 |
| 2020-07-20 | 23.58 | 22.93 | 23.37 | 23.23 | 650500.0 | 23.23 |
| 2020-07-17 | 23.74 | 23.15 | 23.5 | 23.29 | 802100.0 | 23.29 |
| 2020-07-16 | 23.72 | 22.93 | 23.72 | 23.52 | 347100.0 | 23.52 |
| 2020-07-15 | 24.36 | 23.51 | 24.14 | 23.99 | 438000.0 | 23.99 |
| 2020-07-14 | 23.64 | 22.11 | 22.65 | 23.63 | 725400.0 | 23.63 |
| 2020-07-13 | 25.07 | 22.6 | 24.94 | 22.7 | 839800.0 | 22.7 |
| 2020-07-10 | 25.03 | 24.23 | 24.64 | 24.7 | 586600.0 | 24.7 |
| 2020-07-09 | 25.05 | 23.62 | 24.65 | 24.43 | 783700.0 | 24.43 |
| 2020-07-08 | 25.3 | 24.39 | 24.55 | 25.05 | 612400.0 | 25.05 |
| 2020-07-07 | 25.3 | 24.25 | 24.4 | 24.29 | 1288300.0 | 24.29 |
| 2020-07-06 | 24.77 | 23.38 | 24.38 | 23.55 | 759700.0 | 23.55 |
| 2020-07-02 | 25.43 | 23.9 | 25.35 | 24.21 | 887200.0 | 24.21 |
| 2020-07-01 | 25.6 | 24.95 | 25.45 | 25.19 | 753900.0 | 25.19 |
| 2020-06-30 | 25.79 | 24.69 | 24.88 | 25.67 | 1115900.0 | 25.67 |
| 2020-06-29 | 27.0 | 24.65 | 27.0 | 25.18 | 1103300.0 | 25.18 |
| 2020-06-26 | 26.3 | 25.35 | 25.9 | 25.91 | 1162000.0 | 25.91 |
| 2020-06-25 | 26.75 | 25.5 | 25.68 | 26.2 | 800300.0 | 26.2 |
| 2020-06-24 | 26.7 | 25.03 | 26.45 | 25.86 | 792300.0 | 25.86 |
| 2020-06-23 | 27.65 | 25.58 | 26.06 | 26.64 | 2656700.0 | 26.64 |
| 2020-06-22 | 25.95 | 24.69 | 25.5 | 25.66 | 885100.0 | 25.66 |
| 2020-06-19 | 25.63 | 24.11 | 24.29 | 25.31 | 2374500.0 | 25.31 |
| 2020-06-18 | 23.93 | 22.3 | 22.3 | 23.91 | 919900.0 | 23.91 |
| 2020-06-17 | 22.98 | 22.18 | 22.22 | 22.34 | 645400.0 | 22.34 |
| 2020-06-16 | 22.68 | 21.88 | 22.18 | 22.21 | 490600.0 | 22.21 |
| 2020-06-15 | 21.67 | 19.3 | 19.64 | 21.56 | 569300.0 | 21.56 |
| 2020-06-12 | 21.4 | 19.38 | 21.27 | 20.15 | 935400.0 | 20.15 |
| 2020-06-11 | 21.82 | 20.54 | 21.34 | 20.59 | 1259500.0 | 20.59 |
| 2020-06-10 | 23.19 | 22.01 | 22.12 | 22.18 | 879100.0 | 22.18 |
| 2020-06-09 | 22.59 | 21.7 | 22.06 | 22.15 | 545300.0 | 22.15 |
| 2020-06-08 | 22.66 | 21.61 | 21.61 | 22.37 | 679400.0 | 22.37 |
| 2020-06-05 | 22.26 | 21.34 | 21.8 | 21.59 | 913500.0 | 21.59 |
| 2020-06-04 | 21.87 | 20.74 | 20.74 | 21.37 | 839700.0 | 21.37 |
| 2020-06-03 | 21.73 | 20.49 | 21.71 | 20.73 | 831900.0 | 20.73 |
| 2020-06-02 | 21.79 | 19.92 | 20.82 | 21.44 | 1574200.0 | 21.44 |
| 2020-06-01 | 21.24 | 20.52 | 20.97 | 20.88 | 768200.0 | 20.88 |
| 2020-05-29 | 21.14 | 20.15 | 21.06 | 20.88 | 891200.0 | 20.88 |
| 2020-05-28 | 22.45 | 20.87 | 22.08 | 21.02 | 722200.0 | 21.02 |
| 2020-05-27 | 22.56 | 21.16 | 22.2 | 22.02 | 945000.0 | 22.02 |
| 2020-05-26 | 23.11 | 21.98 | 23.11 | 22.0 | 701800.0 | 22.0 |
| 2020-05-22 | 22.83 | 22.19 | 22.83 | 22.41 | 493200.0 | 22.41 |
| 2020-05-21 | 23.66 | 22.34 | 23.66 | 22.7 | 747300.0 | 22.7 |
| 2020-05-20 | 24.54 | 22.86 | 23.53 | 23.56 | 1014200.0 | 23.56 |
| 2020-05-19 | 24.52 | 23.03 | 23.76 | 23.26 | 1433900.0 | 23.26 |
| 2020-05-18 | 23.78 | 22.69 | 22.92 | 23.66 | 940700.0 | 23.66 |
| 2020-05-15 | 22.12 | 20.23 | 20.42 | 22.09 | 770900.0 | 22.09 |
| 2020-05-14 | 20.85 | 19.11 | 19.5 | 20.73 | 1038000.0 | 20.73 |
| 2020-05-13 | 21.3 | 19.41 | 21.2 | 20.18 | 1086000.0 | 20.18 |
| 2020-05-12 | 23.11 | 20.45 | 20.7 | 21.36 | 1409900.0 | 21.36 |
| 2020-05-11 | 20.68 | 19.24 | 20.35 | 20.57 | 997700.0 | 20.57 |
| 2020-05-08 | 20.85 | 18.41 | 18.65 | 20.33 | 1342500.0 | 20.33 |
| 2020-05-07 | 18.69 | 16.9 | 18.55 | 18.3 | 1331400.0 | 18.3 |
| 2020-05-06 | 18.7 | 17.65 | 17.94 | 18.4 | 469400.0 | 18.4 |
| 2020-05-05 | 18.42 | 17.43 | 17.43 | 17.89 | 535900.0 | 17.89 |
| 2020-05-04 | 17.38 | 16.27 | 16.6 | 17.12 | 377100.0 | 17.12 |
| 2020-05-01 | 17.29 | 16.14 | 17.16 | 16.76 | 707700.0 | 16.76 |
| 2020-04-30 | 18.76 | 17.56 | 18.75 | 17.67 | 584800.0 | 17.67 |
| 2020-04-29 | 19.53 | 17.96 | 18.04 | 18.91 | 552600.0 | 18.91 |
| 2020-04-28 | 18.44 | 17.47 | 18.17 | 17.61 | 364400.0 | 17.61 |
| 2020-04-27 | 18.06 | 17.18 | 17.89 | 17.78 | 720800.0 | 17.78 |
| 2020-04-24 | 18.14 | 17.3 | 17.56 | 17.75 | 454000.0 | 17.75 |
| 2020-04-23 | 17.98 | 17.1 | 17.4 | 17.41 | 484600.0 | 17.41 |
| 2020-04-22 | 17.87 | 16.94 | 17.12 | 17.32 | 538800.0 | 17.32 |
| 2020-04-21 | 17.06 | 16.59 | 16.62 | 16.91 | 426300.0 | 16.91 |
| 2020-04-20 | 17.97 | 16.96 | 17.17 | 17.13 | 776200.0 | 17.13 |
| 2020-04-17 | 17.43 | 16.52 | 17.12 | 17.37 | 758900.0 | 17.37 |
| 2020-04-16 | 16.89 | 16.0 | 16.51 | 16.69 | 697400.0 | 16.69 |
| 2020-04-15 | 16.61 | 16.0 | 16.47 | 16.45 | 496300.0 | 16.45 |
| 2020-04-14 | 17.6 | 16.8 | 17.13 | 16.99 | 587700.0 | 16.99 |
| 2020-04-13 | 16.76 | 16.05 | 16.46 | 16.66 | 334000.0 | 16.66 |
| 2020-04-09 | 18.08 | 16.16 | 18.08 | 16.47 | 953200.0 | 16.47 |
| 2020-04-08 | 17.3 | 15.61 | 15.61 | 17.04 | 886700.0 | 17.04 |
| 2020-04-07 | 15.95 | 15.28 | 15.89 | 15.29 | 490000.0 | 15.29 |
| 2020-04-06 | 15.88 | 14.93 | 15.04 | 15.48 | 585300.0 | 15.48 |
| 2020-04-03 | 14.75 | 14.02 | 14.22 | 14.4 | 417500.0 | 14.4 |
| 2020-04-02 | 15.47 | 14.0 | 14.46 | 14.35 | 621000.0 | 14.35 |
| 2020-04-01 | 15.17 | 14.18 | 14.85 | 14.46 | 653700.0 | 14.46 |
| 2020-03-31 | 16.34 | 14.96 | 15.8 | 15.37 | 707800.0 | 15.37 |
| 2020-03-30 | 16.16 | 15.3 | 15.8 | 15.81 | 621500.0 | 15.81 |
| 2020-03-27 | 16.48 | 14.75 | 15.13 | 15.82 | 905200.0 | 15.82 |
| 2020-03-26 | 16.18 | 15.11 | 15.21 | 15.53 | 878300.0 | 15.53 |
| 2020-03-25 | 15.64 | 14.5 | 15.34 | 15.11 | 782800.0 | 15.11 |
| 2020-03-24 | 15.86 | 13.92 | 14.22 | 15.27 | 1062100.0 | 15.27 |
| 2020-03-23 | 13.96 | 12.13 | 13.65 | 13.31 | 1497000.0 | 13.31 |
| 2020-03-20 | 14.32 | 12.49 | 13.18 | 13.52 | 2196100.0 | 13.52 |
| 2020-03-19 | 13.7 | 12.03 | 12.3 | 12.87 | 1073900.0 | 12.87 |
| 2020-03-18 | 13.53 | 10.94 | 12.67 | 12.31 | 935800.0 | 12.31 |
| 2020-03-17 | 14.43 | 12.47 | 12.93 | 13.49 | 1169800.0 | 13.49 |
| 2020-03-16 | 14.67 | 12.75 | 13.6 | 12.92 | 985300.0 | 12.92 |
| 2020-03-13 | 16.82 | 13.58 | 16.64 | 15.74 | 1274000.0 | 15.74 |
| 2020-03-12 | 18.04 | 15.85 | 16.0 | 16.02 | 855700.0 | 16.02 |
| 2020-03-11 | 19.5 | 17.33 | 19.0 | 17.77 | 828300.0 | 17.77 |
| 2020-03-10 | 20.1 | 18.35 | 19.74 | 19.47 | 726200.0 | 19.47 |
| 2020-03-09 | 20.23 | 18.77 | 19.94 | 19.05 | 886600.0 | 19.05 |
| 2020-03-06 | 22.1 | 20.5 | 21.22 | 21.11 | 814600.0 | 21.11 |
| 2020-03-05 | 22.62 | 21.19 | 21.56 | 21.86 | 619000.0 | 21.86 |
| 2020-03-04 | 22.21 | 21.18 | 21.73 | 21.8 | 596800.0 | 21.8 |
| 2020-03-03 | 22.34 | 20.79 | 21.73 | 21.32 | 1213400.0 | 21.32 |
| 2020-03-02 | 22.13 | 19.98 | 21.28 | 21.88 | 1568800.0 | 21.88 |
| 2020-02-28 | 21.25 | 19.44 | 19.67 | 21.1 | 1461900.0 | 21.1 |
| 2020-02-27 | 22.04 | 20.15 | 21.35 | 20.48 | 1060800.0 | 20.48 |
| 2020-02-26 | 23.44 | 21.8 | 23.09 | 22.24 | 735000.0 | 22.24 |
| 2020-02-25 | 23.84 | 22.47 | 23.24 | 23.02 | 969500.0 | 23.02 |
| 2020-02-24 | 23.72 | 22.51 | 23.61 | 23.0 | 1284700.0 | 23.0 |
| 2020-02-21 | 25.12 | 23.92 | 24.6 | 24.7 | 1242200.0 | 24.7 |
| 2020-02-20 | 25.27 | 23.78 | 24.7 | 24.56 | 1254400.0 | 24.56 |
| 2020-02-19 | 24.3 | 23.3 | 24.25 | 24.01 | 994100.0 | 24.01 |
| 2020-02-18 | 24.1 | 23.05 | 23.06 | 23.94 | 980300.0 | 23.94 |