| 名前 | National Bankshares Inc. Common Stock |
| ティッカー | NKSH |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 33.58 | 32.8 | 33.5 | 32.94 | 20600.0 | 32.94 |
| 2021-02-12 | 32.8 | 32.25 | 32.25 | 32.8 | 14100.0 | 32.8 |
| 2021-02-11 | 32.28 | 32.01 | 32.01 | 32.25 | 9900.0 | 32.25 |
| 2021-02-10 | 32.39 | 32.1 | 32.22 | 32.1 | 6200.0 | 32.1 |
| 2021-02-09 | 32.26 | 31.7 | 31.87 | 32.06 | 29000.0 | 32.06 |
| 2021-02-08 | 32.21 | 31.44 | 32.0 | 31.96 | 23300.0 | 31.96 |
| 2021-02-05 | 32.4 | 31.1 | 32.02 | 32.4 | 22200.0 | 32.4 |
| 2021-02-04 | 31.9 | 30.91 | 30.91 | 31.85 | 17700.0 | 31.85 |
| 2021-02-03 | 31.44 | 30.86 | 30.86 | 31.44 | 4800.0 | 31.44 |
| 2021-02-02 | 31.79 | 31.18 | 31.31 | 31.2 | 10300.0 | 31.2 |
| 2021-02-01 | 31.49 | 30.55 | 30.93 | 31.02 | 13200.0 | 31.02 |
| 2021-01-29 | 31.64 | 31.0 | 31.64 | 31.0 | 16500.0 | 31.0 |
| 2021-01-28 | 32.7 | 31.04 | 32.7 | 31.29 | 30700.0 | 31.29 |
| 2021-01-27 | 32.65 | 31.77 | 31.77 | 32.65 | 15900.0 | 32.65 |
| 2021-01-26 | 33.4 | 32.23 | 32.36 | 32.46 | 10900.0 | 32.46 |
| 2021-01-25 | 32.84 | 31.6 | 32.35 | 32.39 | 9800.0 | 32.39 |
| 2021-01-22 | 32.72 | 31.73 | 31.73 | 32.65 | 8600.0 | 32.65 |
| 2021-01-21 | 32.54 | 32.0 | 32.3 | 32.05 | 9500.0 | 32.05 |
| 2021-01-20 | 32.43 | 32.16 | 32.4 | 32.27 | 5300.0 | 32.27 |
| 2021-01-19 | 33.16 | 32.52 | 32.52 | 32.9 | 9500.0 | 32.9 |
| 2021-01-15 | 33.48 | 32.23 | 32.83 | 33.0 | 17400.0 | 33.0 |
| 2021-01-14 | 33.11 | 32.86 | 32.89 | 33.11 | 5900.0 | 33.11 |
| 2021-01-13 | 33.06 | 32.61 | 33.0 | 32.61 | 3200.0 | 32.61 |
| 2021-01-12 | 33.73 | 33.01 | 33.7 | 33.57 | 6700.0 | 33.57 |
| 2021-01-11 | 33.24 | 32.85 | 33.02 | 33.24 | 5000.0 | 33.24 |
| 2021-01-08 | 33.66 | 32.19 | 33.5 | 32.91 | 8500.0 | 32.91 |
| 2021-01-07 | 33.38 | 32.87 | 33.15 | 33.17 | 7900.0 | 33.17 |
| 2021-01-06 | 33.94 | 31.89 | 32.06 | 32.51 | 19200.0 | 32.51 |
| 2021-01-05 | 31.76 | 31.03 | 31.03 | 31.3 | 8800.0 | 31.3 |
| 2021-01-04 | 31.08 | 31.0 | 31.0 | 31.0 | 8700.0 | 31.0 |
| 2020-12-31 | 32.36 | 31.0 | 31.19 | 31.31 | 15100.0 | 31.31 |
| 2020-12-30 | 31.79 | 31.19 | 31.19 | 31.51 | 5000.0 | 31.51 |
| 2020-12-29 | 31.54 | 31.0 | 31.0 | 31.25 | 14700.0 | 31.25 |
| 2020-12-28 | 31.91 | 31.4 | 31.91 | 31.56 | 10600.0 | 31.56 |
| 2020-12-24 | 31.8 | 31.66 | 31.8 | 31.66 | 1500.0 | 31.66 |
| 2020-12-23 | 32.5 | 31.0 | 31.25 | 31.88 | 5800.0 | 31.88 |
| 2020-12-22 | 31.25 | 30.77 | 30.77 | 31.22 | 14700.0 | 31.22 |
| 2020-12-21 | 31.41 | 30.85 | 30.99 | 31.07 | 12100.0 | 31.07 |
| 2020-12-18 | 32.08 | 30.75 | 32.08 | 30.75 | 35100.0 | 30.75 |
| 2020-12-17 | 31.85 | 31.14 | 31.49 | 31.85 | 7800.0 | 31.85 |
| 2020-12-16 | 33.13 | 31.11 | 32.86 | 31.11 | 17900.0 | 31.11 |
| 2020-12-15 | 32.96 | 32.39 | 32.39 | 32.46 | 7600.0 | 32.46 |
| 2020-12-14 | 33.15 | 32.1 | 32.81 | 32.1 | 11000.0 | 32.1 |
| 2020-12-11 | 33.15 | 32.49 | 33.15 | 32.7 | 3000.0 | 32.7 |
| 2020-12-10 | 33.31 | 33.0 | 33.07 | 33.31 | 7400.0 | 33.31 |
| 2020-12-09 | 33.42 | 32.72 | 33.11 | 32.95 | 11400.0 | 32.95 |
| 2020-12-08 | 33.22 | 32.52 | 32.53 | 32.92 | 10000.0 | 32.92 |
| 2020-12-07 | 32.48 | 31.8 | 32.07 | 32.28 | 3300.0 | 32.28 |
| 2020-12-04 | 32.86 | 32.03 | 32.23 | 32.17 | 9800.0 | 32.17 |
| 2020-12-03 | 32.42 | 31.57 | 32.0 | 32.24 | 5200.0 | 32.24 |
| 2020-12-02 | 32.34 | 31.1 | 31.12 | 31.69 | 22600.0 | 31.69 |
| 2020-12-01 | 31.41 | 31.0 | 31.19 | 31.23 | 19900.0 | 31.23 |
| 2020-11-30 | 31.37 | 30.12 | 31.11 | 30.12 | 15000.0 | 30.12 |
| 2020-11-27 | 31.3 | 30.7 | 31.3 | 31.3 | 6800.0 | 31.3 |
| 2020-11-25 | 31.33 | 30.45 | 30.59 | 31.33 | 5400.0 | 31.33 |
| 2020-11-24 | 31.34 | 30.18 | 30.75 | 31.17 | 21100.0 | 31.17 |
| 2020-11-23 | 31.58 | 30.12 | 30.77 | 30.12 | 16800.0 | 30.12 |
| 2020-11-20 | 31.4 | 30.38 | 31.24 | 30.71 | 17000.0 | 30.71 |
| 2020-11-19 | 32.0 | 31.25 | 31.7 | 31.9 | 11500.0 | 31.18 |
| 2020-11-18 | 31.95 | 31.33 | 31.5 | 31.73 | 10800.0 | 31.01 |
| 2020-11-17 | 32.0 | 30.84 | 31.82 | 31.74 | 11300.0 | 31.02 |
| 2020-11-16 | 32.49 | 31.4 | 31.4 | 32.0 | 14200.0 | 31.28 |
| 2020-11-13 | 31.03 | 30.0 | 30.24 | 31.03 | 17100.0 | 30.33 |
| 2020-11-12 | 30.76 | 30.0 | 30.5 | 30.26 | 6800.0 | 29.58 |
| 2020-11-11 | 31.8 | 30.28 | 31.0 | 31.01 | 13400.0 | 30.31 |
| 2020-11-10 | 31.4 | 30.37 | 30.58 | 31.28 | 15500.0 | 30.57 |
| 2020-11-09 | 31.4 | 29.31 | 29.37 | 29.78 | 18200.0 | 29.11 |
| 2020-11-06 | 28.05 | 27.81 | 28.05 | 27.81 | 2800.0 | 27.18 |
| 2020-11-05 | 28.45 | 27.59 | 27.59 | 28.26 | 13300.0 | 27.62 |
| 2020-11-04 | 28.42 | 26.72 | 27.85 | 27.26 | 7100.0 | 26.64 |
| 2020-11-03 | 28.52 | 27.65 | 28.19 | 28.29 | 11600.0 | 27.65 |
| 2020-11-02 | 27.98 | 27.6 | 27.6 | 27.95 | 11300.0 | 27.32 |
| 2020-10-30 | 27.86 | 27.18 | 27.18 | 27.18 | 14600.0 | 26.57 |
| 2020-10-29 | 27.75 | 26.97 | 27.19 | 27.31 | 9900.0 | 26.69 |
| 2020-10-28 | 27.59 | 27.0 | 27.59 | 27.47 | 13800.0 | 26.85 |
| 2020-10-27 | 27.51 | 26.99 | 27.51 | 27.31 | 10600.0 | 26.69 |
| 2020-10-26 | 27.76 | 26.47 | 26.47 | 27.36 | 18600.0 | 26.74 |
| 2020-10-23 | 26.6 | 26.51 | 26.51 | 26.54 | 3200.0 | 25.94 |
| 2020-10-22 | 27.49 | 26.3 | 26.35 | 26.5 | 41300.0 | 25.9 |
| 2020-10-21 | 26.25 | 26.01 | 26.01 | 26.25 | 19100.0 | 25.66 |
| 2020-10-20 | 26.2 | 25.76 | 25.93 | 25.99 | 60500.0 | 25.4 |
| 2020-10-19 | 26.47 | 25.75 | 26.13 | 25.75 | 2800.0 | 25.17 |
| 2020-10-16 | 26.45 | 26.05 | 26.1 | 26.14 | 8500.0 | 25.55 |
| 2020-10-15 | 26.65 | 25.17 | 25.17 | 26.56 | 108400.0 | 25.96 |
| 2020-10-14 | 26.6 | 26.02 | 26.02 | 26.05 | 7500.0 | 25.46 |
| 2020-10-13 | 26.69 | 26.0 | 26.0 | 26.29 | 3800.0 | 25.7 |
| 2020-10-12 | 26.5 | 25.96 | 26.45 | 26.16 | 22600.0 | 25.57 |
| 2020-10-09 | 26.27 | 24.51 | 24.51 | 26.22 | 8200.0 | 25.63 |
| 2020-10-08 | 26.97 | 25.95 | 25.95 | 26.5 | 7800.0 | 25.9 |
| 2020-10-07 | 27.44 | 26.53 | 26.95 | 26.98 | 7100.0 | 26.37 |
| 2020-10-06 | 28.0 | 26.5 | 26.5 | 26.5 | 4800.0 | 25.9 |
| 2020-10-05 | 26.85 | 26.25 | 26.5 | 26.6 | 5300.0 | 26.0 |
| 2020-10-02 | 27.2 | 24.75 | 24.89 | 26.0 | 16700.0 | 25.41 |
| 2020-10-01 | 25.72 | 25.26 | 25.45 | 25.26 | 3700.0 | 24.69 |
| 2020-09-30 | 25.5 | 25.3 | 25.49 | 25.33 | 4300.0 | 24.76 |
| 2020-09-29 | 25.22 | 25.14 | 25.21 | 25.22 | 1700.0 | 24.65 |
| 2020-09-28 | 25.83 | 25.1 | 25.83 | 25.64 | 7300.0 | 25.06 |
| 2020-09-25 | 25.46 | 24.5 | 24.71 | 25.09 | 14200.0 | 24.52 |
| 2020-09-24 | 24.27 | 23.69 | 23.75 | 24.12 | 8600.0 | 23.58 |
| 2020-09-23 | 24.52 | 23.6 | 24.41 | 23.73 | 21100.0 | 23.19 |
| 2020-09-22 | 24.91 | 24.23 | 24.5 | 24.63 | 14600.0 | 24.07 |
| 2020-09-21 | 25.01 | 24.1 | 25.01 | 24.5 | 15400.0 | 23.95 |
| 2020-09-18 | 25.81 | 25.15 | 25.81 | 25.6 | 20600.0 | 25.02 |
| 2020-09-17 | 25.72 | 25.08 | 25.08 | 25.5 | 5100.0 | 24.92 |
| 2020-09-16 | 25.51 | 25.0 | 25.51 | 25.29 | 16500.0 | 24.72 |
| 2020-09-15 | 25.57 | 25.26 | 25.57 | 25.35 | 3200.0 | 24.78 |
| 2020-09-14 | 25.9 | 25.07 | 25.07 | 25.9 | 9600.0 | 25.32 |
| 2020-09-11 | 25.3 | 24.5 | 25.1 | 25.0 | 13200.0 | 24.44 |
| 2020-09-10 | 25.4 | 24.5 | 25.03 | 24.83 | 8800.0 | 24.27 |
| 2020-09-09 | 25.25 | 25.05 | 25.05 | 25.06 | 4900.0 | 24.49 |
| 2020-09-08 | 25.49 | 24.71 | 24.71 | 25.46 | 7300.0 | 24.89 |
| 2020-09-04 | 25.49 | 24.58 | 24.58 | 25.3 | 10000.0 | 24.73 |
| 2020-09-03 | 25.68 | 23.37 | 25.44 | 24.35 | 21300.0 | 23.8 |
| 2020-09-02 | 25.24 | 24.83 | 24.83 | 25.24 | 2900.0 | 24.67 |
| 2020-09-01 | 25.21 | 24.89 | 24.96 | 24.89 | 7600.0 | 24.33 |
| 2020-08-31 | 26.0 | 24.83 | 25.7 | 24.83 | 11900.0 | 24.27 |
| 2020-08-28 | 25.5 | 25.11 | 25.5 | 25.46 | 5800.0 | 24.89 |
| 2020-08-27 | 25.75 | 25.11 | 25.44 | 25.24 | 6800.0 | 24.67 |
| 2020-08-26 | 25.5 | 25.29 | 25.5 | 25.33 | 5600.0 | 24.76 |
| 2020-08-25 | 26.01 | 25.54 | 25.76 | 25.54 | 4000.0 | 24.96 |
| 2020-08-24 | 26.21 | 25.75 | 25.88 | 25.75 | 7000.0 | 25.17 |
| 2020-08-21 | 26.12 | 25.54 | 26.12 | 25.73 | 17000.0 | 25.15 |
| 2020-08-20 | 26.11 | 25.63 | 25.63 | 26.11 | 2900.0 | 25.52 |
| 2020-08-19 | 28.48 | 25.6 | 28.48 | 25.83 | 5900.0 | 25.25 |
| 2020-08-18 | 26.9 | 25.39 | 26.9 | 25.6 | 9200.0 | 25.02 |
| 2020-08-17 | 28.6 | 27.07 | 27.67 | 27.07 | 11100.0 | 26.46 |
| 2020-08-14 | 27.57 | 27.47 | 27.5 | 27.57 | 3000.0 | 26.95 |
| 2020-08-13 | 28.06 | 25.82 | 26.49 | 27.5 | 41900.0 | 26.88 |
| 2020-08-12 | 27.09 | 26.39 | 26.55 | 26.7 | 12100.0 | 26.1 |
| 2020-08-11 | 27.18 | 25.51 | 26.23 | 26.15 | 12200.0 | 25.56 |
| 2020-08-10 | 26.49 | 25.41 | 25.41 | 26.15 | 9700.0 | 25.56 |
| 2020-08-07 | 25.71 | 25.3 | 25.3 | 25.56 | 7300.0 | 24.98 |
| 2020-08-06 | 25.67 | 25.1 | 25.67 | 25.32 | 9100.0 | 24.75 |
| 2020-08-05 | 25.6 | 25.0 | 25.55 | 25.6 | 23700.0 | 25.02 |
| 2020-08-04 | 25.62 | 25.4 | 25.62 | 25.55 | 2800.0 | 24.97 |
| 2020-08-03 | 25.65 | 25.17 | 25.41 | 25.48 | 5900.0 | 24.9 |
| 2020-07-31 | 25.54 | 25.01 | 25.54 | 25.08 | 8200.0 | 24.51 |
| 2020-07-30 | 25.74 | 25.34 | 25.63 | 25.74 | 6600.0 | 25.16 |
| 2020-07-29 | 26.14 | 25.72 | 25.96 | 25.82 | 5400.0 | 25.24 |
| 2020-07-28 | 26.11 | 25.61 | 25.8 | 25.77 | 6000.0 | 25.19 |
| 2020-07-27 | 26.53 | 25.61 | 25.88 | 25.94 | 4300.0 | 25.35 |
| 2020-07-24 | 26.18 | 25.56 | 26.18 | 25.56 | 3900.0 | 24.98 |
| 2020-07-23 | 26.6 | 25.76 | 26.6 | 25.77 | 3400.0 | 25.19 |
| 2020-07-22 | 26.74 | 26.11 | 26.5 | 26.74 | 4900.0 | 26.14 |
| 2020-07-21 | 27.65 | 26.68 | 26.68 | 26.88 | 9000.0 | 26.27 |
| 2020-07-20 | 26.69 | 25.78 | 26.0 | 26.49 | 8200.0 | 25.89 |
| 2020-07-17 | 27.47 | 26.0 | 26.56 | 26.06 | 15900.0 | 25.47 |
| 2020-07-16 | 27.45 | 26.41 | 27.36 | 27.05 | 7900.0 | 26.44 |
| 2020-07-15 | 27.65 | 26.37 | 27.46 | 27.22 | 16700.0 | 26.61 |
| 2020-07-14 | 27.61 | 26.65 | 26.77 | 26.84 | 6100.0 | 26.23 |
| 2020-07-13 | 27.43 | 26.72 | 27.4 | 26.75 | 7000.0 | 26.15 |
| 2020-07-10 | 27.4 | 25.83 | 25.96 | 27.4 | 11700.0 | 26.78 |
| 2020-07-09 | 27.46 | 25.71 | 27.11 | 25.93 | 15100.0 | 25.34 |
| 2020-07-08 | 27.57 | 26.36 | 27.21 | 26.9 | 7900.0 | 26.29 |
| 2020-07-07 | 28.76 | 27.0 | 28.25 | 27.0 | 7200.0 | 26.39 |
| 2020-07-06 | 28.68 | 28.01 | 28.68 | 28.33 | 6700.0 | 27.69 |
| 2020-07-02 | 28.89 | 28.06 | 28.89 | 28.34 | 6300.0 | 27.7 |
| 2020-07-01 | 28.61 | 28.0 | 28.42 | 28.5 | 9700.0 | 27.86 |
| 2020-06-30 | 29.08 | 28.29 | 29.0 | 28.6 | 7300.0 | 27.95 |
| 2020-06-29 | 28.99 | 27.75 | 27.75 | 28.01 | 10400.0 | 27.38 |
| 2020-06-26 | 28.38 | 27.27 | 28.38 | 27.37 | 36300.0 | 26.75 |
| 2020-06-25 | 28.98 | 27.64 | 27.88 | 28.98 | 7500.0 | 28.33 |
| 2020-06-24 | 29.14 | 27.0 | 28.0 | 27.8 | 10600.0 | 27.17 |
| 2020-06-23 | 29.4 | 28.0 | 29.4 | 28.1 | 4800.0 | 27.47 |
| 2020-06-22 | 29.33 | 29.0 | 29.31 | 29.09 | 4900.0 | 28.43 |
| 2020-06-19 | 30.06 | 28.63 | 29.3 | 29.82 | 23000.0 | 29.15 |
| 2020-06-18 | 29.29 | 28.66 | 29.0 | 28.66 | 4400.0 | 28.01 |
| 2020-06-17 | 30.92 | 28.51 | 30.92 | 28.51 | 8200.0 | 27.87 |
| 2020-06-16 | 31.5 | 30.58 | 31.5 | 30.98 | 5700.0 | 30.28 |
| 2020-06-15 | 30.53 | 27.61 | 27.61 | 30.32 | 10300.0 | 29.64 |
| 2020-06-12 | 30.02 | 27.26 | 29.44 | 28.26 | 17100.0 | 27.62 |
| 2020-06-11 | 30.55 | 28.14 | 30.0 | 28.19 | 14500.0 | 27.55 |
| 2020-06-10 | 32.17 | 31.23 | 31.39 | 31.5 | 14800.0 | 30.79 |
| 2020-06-09 | 32.3 | 30.4 | 32.12 | 31.52 | 7700.0 | 30.81 |
| 2020-06-08 | 34.78 | 32.63 | 33.8 | 32.63 | 9400.0 | 31.89 |
| 2020-06-05 | 34.0 | 32.86 | 32.86 | 33.72 | 10100.0 | 32.96 |
| 2020-06-04 | 31.75 | 30.9 | 30.9 | 31.64 | 8100.0 | 30.93 |
| 2020-06-03 | 32.99 | 30.69 | 30.79 | 31.25 | 6900.0 | 30.54 |
| 2020-06-02 | 31.09 | 29.69 | 30.56 | 30.0 | 8500.0 | 29.32 |
| 2020-06-01 | 31.82 | 30.02 | 31.29 | 30.02 | 13500.0 | 29.34 |
| 2020-05-29 | 31.67 | 29.69 | 30.72 | 30.8 | 11200.0 | 30.1 |
| 2020-05-28 | 32.8 | 30.82 | 31.79 | 30.97 | 8200.0 | 30.27 |
| 2020-05-27 | 31.98 | 28.67 | 29.82 | 31.79 | 10000.0 | 31.07 |
| 2020-05-26 | 29.9 | 28.89 | 29.39 | 29.05 | 10800.0 | 28.39 |
| 2020-05-22 | 28.96 | 27.21 | 28.69 | 28.38 | 9600.0 | 27.74 |
| 2020-05-21 | 32.09 | 27.64 | 30.71 | 28.2 | 10500.0 | 27.56 |
| 2020-05-20 | 31.38 | 28.33 | 28.83 | 31.0 | 42800.0 | 29.65 |
| 2020-05-19 | 32.04 | 27.74 | 29.48 | 27.75 | 17000.0 | 26.54 |
| 2020-05-18 | 30.22 | 27.58 | 27.58 | 29.41 | 12200.0 | 28.12 |
| 2020-05-15 | 26.9 | 26.15 | 26.27 | 26.9 | 4800.0 | 25.72 |
| 2020-05-14 | 26.44 | 25.75 | 26.08 | 26.38 | 12100.0 | 25.23 |
| 2020-05-13 | 27.03 | 25.69 | 25.99 | 26.82 | 16700.0 | 25.65 |
| 2020-05-12 | 27.99 | 25.99 | 27.99 | 25.99 | 21300.0 | 24.85 |
| 2020-05-11 | 28.68 | 26.74 | 27.84 | 27.62 | 15400.0 | 26.41 |
| 2020-05-08 | 29.87 | 27.62 | 27.87 | 27.62 | 9100.0 | 26.41 |
| 2020-05-07 | 27.83 | 26.79 | 27.39 | 27.28 | 13800.0 | 26.09 |
| 2020-05-06 | 28.0 | 26.75 | 27.9 | 26.75 | 5000.0 | 25.58 |
| 2020-05-05 | 29.58 | 27.61 | 29.53 | 27.76 | 9400.0 | 26.55 |
| 2020-05-04 | 30.65 | 28.03 | 29.0 | 29.19 | 10400.0 | 27.91 |
| 2020-05-01 | 30.3 | 28.2 | 29.0 | 28.81 | 11300.0 | 27.55 |
| 2020-04-30 | 33.24 | 29.09 | 33.24 | 29.98 | 15000.0 | 28.67 |
| 2020-04-29 | 34.37 | 30.97 | 31.14 | 34.3 | 26200.0 | 32.8 |
| 2020-04-28 | 31.02 | 29.75 | 30.43 | 29.82 | 10800.0 | 28.52 |
| 2020-04-27 | 30.13 | 27.17 | 27.68 | 29.71 | 27900.0 | 28.41 |
| 2020-04-24 | 26.96 | 26.21 | 26.85 | 26.96 | 4800.0 | 25.78 |
| 2020-04-23 | 26.71 | 26.24 | 26.25 | 26.4 | 11700.0 | 25.25 |
| 2020-04-22 | 27.38 | 26.31 | 26.86 | 26.49 | 17900.0 | 25.33 |
| 2020-04-21 | 27.7 | 26.26 | 26.26 | 26.86 | 13300.0 | 25.69 |
| 2020-04-20 | 28.68 | 26.25 | 28.37 | 26.61 | 14200.0 | 25.45 |
| 2020-04-17 | 28.67 | 27.83 | 28.44 | 27.85 | 11900.0 | 26.63 |
| 2020-04-16 | 27.94 | 27.0 | 27.94 | 27.31 | 22100.0 | 26.12 |
| 2020-04-15 | 29.15 | 27.01 | 28.06 | 27.76 | 23900.0 | 26.55 |
| 2020-04-14 | 31.05 | 28.45 | 30.23 | 28.45 | 11000.0 | 27.21 |
| 2020-04-13 | 31.01 | 29.84 | 30.13 | 29.94 | 13400.0 | 28.63 |
| 2020-04-09 | 31.7 | 29.86 | 31.48 | 30.46 | 17800.0 | 29.13 |
| 2020-04-08 | 31.89 | 29.88 | 30.85 | 31.25 | 13000.0 | 29.88 |
| 2020-04-07 | 32.47 | 29.99 | 32.08 | 30.9 | 26300.0 | 29.55 |
| 2020-04-06 | 31.95 | 29.15 | 30.2 | 31.95 | 14300.0 | 30.55 |
| 2020-04-03 | 30.5 | 28.06 | 29.29 | 28.2 | 19000.0 | 26.97 |
| 2020-04-02 | 30.42 | 27.87 | 27.87 | 29.83 | 11500.0 | 28.53 |
| 2020-04-01 | 31.13 | 27.85 | 31.13 | 28.05 | 14100.0 | 26.82 |
| 2020-03-31 | 31.91 | 29.0 | 31.63 | 31.9 | 31900.0 | 30.51 |
| 2020-03-30 | 33.04 | 30.92 | 31.04 | 32.98 | 7600.0 | 31.54 |
| 2020-03-27 | 33.0 | 30.2 | 33.0 | 30.25 | 9700.0 | 28.93 |
| 2020-03-26 | 34.57 | 30.7 | 30.7 | 34.5 | 13200.0 | 32.99 |
| 2020-03-25 | 35.01 | 29.78 | 35.01 | 31.07 | 15800.0 | 29.71 |
| 2020-03-24 | 35.35 | 30.06 | 30.95 | 35.34 | 18300.0 | 33.8 |
| 2020-03-23 | 34.6 | 28.0 | 31.45 | 30.06 | 16500.0 | 28.75 |
| 2020-03-20 | 40.0 | 30.58 | 39.42 | 30.58 | 46400.0 | 29.24 |
| 2020-03-19 | 44.99 | 34.9 | 35.29 | 39.81 | 28200.0 | 38.07 |
| 2020-03-18 | 37.92 | 34.6 | 37.92 | 34.6 | 27000.0 | 33.09 |
| 2020-03-17 | 40.91 | 32.0 | 33.19 | 40.81 | 17600.0 | 39.03 |
| 2020-03-16 | 32.8 | 29.17 | 29.17 | 31.66 | 40500.0 | 30.28 |
| 2020-03-13 | 32.5 | 28.98 | 29.39 | 32.5 | 21800.0 | 31.08 |
| 2020-03-12 | 29.95 | 28.33 | 29.95 | 28.4 | 21000.0 | 27.16 |
| 2020-03-11 | 32.03 | 30.0 | 31.05 | 30.0 | 19500.0 | 28.69 |
| 2020-03-10 | 32.99 | 27.91 | 32.99 | 32.09 | 25500.0 | 30.69 |
| 2020-03-09 | 33.59 | 31.73 | 32.0 | 32.4 | 14400.0 | 30.98 |
| 2020-03-06 | 35.58 | 33.52 | 33.52 | 34.37 | 14900.0 | 32.87 |
| 2020-03-05 | 36.57 | 33.52 | 35.42 | 34.22 | 26400.0 | 32.72 |
| 2020-03-04 | 37.67 | 34.75 | 35.03 | 37.25 | 17300.0 | 35.62 |
| 2020-03-03 | 37.15 | 34.76 | 35.65 | 34.99 | 15600.0 | 33.46 |
| 2020-03-02 | 36.53 | 34.75 | 35.08 | 35.8 | 13300.0 | 34.24 |
| 2020-02-28 | 36.4 | 34.5 | 35.53 | 34.95 | 22900.0 | 33.42 |
| 2020-02-27 | 38.01 | 36.0 | 37.1 | 36.0 | 14300.0 | 34.43 |
| 2020-02-26 | 38.85 | 36.57 | 38.68 | 37.59 | 12200.0 | 35.95 |
| 2020-02-25 | 40.55 | 38.1 | 40.5 | 38.1 | 11100.0 | 36.44 |
| 2020-02-24 | 40.45 | 39.8 | 40.01 | 39.94 | 4800.0 | 38.19 |
| 2020-02-21 | 40.59 | 40.03 | 40.27 | 40.03 | 4700.0 | 38.28 |
| 2020-02-20 | 40.48 | 39.5 | 39.95 | 40.13 | 5300.0 | 38.38 |
| 2020-02-19 | 41.07 | 39.68 | 40.09 | 40.38 | 13300.0 | 38.62 |
| 2020-02-18 | 41.68 | 39.8 | 40.74 | 39.8 | 2300.0 | 38.06 |