| 名前 | NI Holdings Inc. Common Stock |
| ティッカー | NODK |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 17.9 | 17.66 | 17.8 | 17.66 | 8000.0 | 17.66 |
| 2021-02-12 | 18.03 | 17.9 | 17.94 | 18.02 | 4100.0 | 18.02 |
| 2021-02-11 | 17.74 | 17.41 | 17.48 | 17.64 | 3700.0 | 17.64 |
| 2021-02-10 | 17.5 | 17.11 | 17.11 | 17.38 | 4700.0 | 17.38 |
| 2021-02-09 | 17.5 | 17.22 | 17.5 | 17.22 | 2400.0 | 17.22 |
| 2021-02-08 | 17.44 | 16.98 | 16.98 | 17.42 | 12800.0 | 17.42 |
| 2021-02-05 | 17.22 | 17.01 | 17.01 | 17.22 | 3500.0 | 17.22 |
| 2021-02-04 | 17.03 | 16.94 | 17.0 | 17.0 | 6600.0 | 17.0 |
| 2021-02-03 | 17.06 | 16.78 | 17.0 | 17.04 | 12100.0 | 17.04 |
| 2021-02-02 | 17.1 | 16.91 | 17.1 | 17.0 | 5100.0 | 17.0 |
| 2021-02-01 | 17.11 | 16.91 | 17.01 | 17.0 | 13900.0 | 17.0 |
| 2021-01-29 | 17.05 | 16.76 | 16.98 | 17.0 | 25400.0 | 17.0 |
| 2021-01-28 | 17.25 | 16.75 | 17.25 | 17.0 | 15400.0 | 17.0 |
| 2021-01-27 | 17.14 | 16.5 | 16.66 | 17.0 | 72600.0 | 17.0 |
| 2021-01-26 | 17.05 | 16.6 | 16.86 | 16.98 | 17700.0 | 16.98 |
| 2021-01-25 | 17.22 | 16.79 | 17.0 | 16.79 | 4000.0 | 16.79 |
| 2021-01-22 | 17.18 | 16.47 | 16.47 | 17.18 | 31100.0 | 17.18 |
| 2021-01-21 | 17.04 | 16.37 | 16.91 | 16.37 | 8800.0 | 16.37 |
| 2021-01-20 | 17.01 | 16.76 | 17.01 | 16.76 | 5100.0 | 16.76 |
| 2021-01-19 | 17.47 | 16.93 | 17.4 | 17.09 | 7300.0 | 17.09 |
| 2021-01-15 | 17.14 | 16.98 | 17.14 | 16.98 | 5500.0 | 16.98 |
| 2021-01-14 | 17.4 | 17.28 | 17.4 | 17.28 | 19800.0 | 17.28 |
| 2021-01-13 | 17.34 | 17.16 | 17.27 | 17.16 | 4400.0 | 17.16 |
| 2021-01-12 | 17.57 | 17.38 | 17.38 | 17.57 | 8700.0 | 17.57 |
| 2021-01-11 | 17.36 | 17.15 | 17.36 | 17.34 | 6700.0 | 17.34 |
| 2021-01-08 | 17.38 | 17.09 | 17.29 | 17.35 | 4900.0 | 17.35 |
| 2021-01-07 | 17.6 | 17.02 | 17.02 | 17.48 | 6100.0 | 17.48 |
| 2021-01-06 | 17.46 | 16.61 | 16.61 | 17.09 | 17800.0 | 17.09 |
| 2021-01-05 | 16.84 | 16.35 | 16.35 | 16.52 | 16000.0 | 16.52 |
| 2021-01-04 | 16.62 | 16.17 | 16.49 | 16.17 | 19500.0 | 16.17 |
| 2020-12-31 | 16.63 | 16.27 | 16.34 | 16.42 | 16100.0 | 16.42 |
| 2020-12-30 | 16.7 | 16.3 | 16.56 | 16.4 | 13400.0 | 16.4 |
| 2020-12-29 | 16.94 | 16.72 | 16.9 | 16.8 | 6200.0 | 16.8 |
| 2020-12-28 | 17.1 | 16.81 | 16.81 | 16.81 | 3500.0 | 16.81 |
| 2020-12-24 | 16.76 | 16.72 | 16.76 | 16.73 | 1800.0 | 16.73 |
| 2020-12-23 | 17.13 | 17.0 | 17.0 | 17.02 | 3700.0 | 17.02 |
| 2020-12-22 | 17.34 | 16.69 | 17.29 | 16.73 | 7700.0 | 16.73 |
| 2020-12-21 | 17.36 | 16.93 | 17.36 | 17.18 | 6300.0 | 17.18 |
| 2020-12-18 | 18.12 | 17.08 | 18.12 | 17.08 | 42800.0 | 17.08 |
| 2020-12-17 | 18.04 | 17.85 | 17.85 | 18.04 | 3100.0 | 18.04 |
| 2020-12-16 | 18.17 | 17.55 | 18.17 | 17.55 | 7800.0 | 17.55 |
| 2020-12-15 | 18.14 | 17.68 | 17.69 | 17.98 | 12000.0 | 17.98 |
| 2020-12-14 | 17.89 | 17.45 | 17.57 | 17.45 | 7300.0 | 17.45 |
| 2020-12-11 | 17.64 | 17.32 | 17.43 | 17.64 | 5300.0 | 17.64 |
| 2020-12-10 | 17.5 | 17.09 | 17.17 | 17.5 | 3900.0 | 17.5 |
| 2020-12-09 | 17.53 | 17.14 | 17.28 | 17.16 | 9900.0 | 17.16 |
| 2020-12-08 | 17.37 | 17.02 | 17.02 | 17.24 | 6100.0 | 17.24 |
| 2020-12-07 | 17.33 | 16.86 | 17.16 | 16.86 | 5900.0 | 16.86 |
| 2020-12-04 | 17.4 | 16.84 | 17.2 | 17.38 | 4900.0 | 17.38 |
| 2020-12-03 | 17.4 | 16.48 | 16.48 | 16.55 | 6600.0 | 16.55 |
| 2020-12-02 | 16.57 | 16.49 | 16.53 | 16.49 | 3200.0 | 16.49 |
| 2020-12-01 | 17.29 | 16.43 | 16.43 | 16.95 | 11900.0 | 16.95 |
| 2020-11-30 | 17.61 | 17.0 | 17.57 | 17.1 | 7600.0 | 17.1 |
| 2020-11-27 | 17.7 | 17.29 | 17.39 | 17.7 | 2900.0 | 17.7 |
| 2020-11-25 | 18.09 | 17.02 | 17.34 | 17.64 | 6100.0 | 17.64 |
| 2020-11-24 | 18.0 | 17.47 | 17.74 | 17.59 | 17800.0 | 17.59 |
| 2020-11-23 | 17.67 | 17.3 | 17.31 | 17.44 | 6400.0 | 17.44 |
| 2020-11-20 | 17.34 | 16.67 | 17.12 | 17.34 | 10300.0 | 17.34 |
| 2020-11-19 | 17.43 | 17.13 | 17.43 | 17.31 | 4000.0 | 17.31 |
| 2020-11-18 | 17.81 | 17.43 | 17.81 | 17.43 | 6700.0 | 17.43 |
| 2020-11-17 | 17.95 | 17.78 | 17.82 | 17.8 | 6200.0 | 17.8 |
| 2020-11-16 | 17.86 | 17.47 | 17.47 | 17.86 | 8900.0 | 17.86 |
| 2020-11-13 | 17.56 | 17.1 | 17.45 | 17.1 | 10400.0 | 17.1 |
| 2020-11-12 | 17.71 | 17.4 | 17.7 | 17.4 | 4100.0 | 17.4 |
| 2020-11-11 | 17.83 | 17.6 | 17.6 | 17.7 | 7400.0 | 17.7 |
| 2020-11-10 | 18.0 | 16.8 | 16.8 | 17.6 | 26200.0 | 17.6 |
| 2020-11-09 | 17.23 | 16.38 | 17.04 | 16.65 | 23900.0 | 16.65 |
| 2020-11-06 | 16.71 | 16.33 | 16.71 | 16.51 | 10700.0 | 16.51 |
| 2020-11-05 | 16.89 | 16.36 | 16.58 | 16.6 | 9900.0 | 16.6 |
| 2020-11-04 | 17.03 | 16.49 | 17.03 | 16.49 | 2000.0 | 16.49 |
| 2020-11-03 | 17.03 | 16.6 | 16.78 | 17.03 | 18300.0 | 17.03 |
| 2020-11-02 | 17.05 | 16.71 | 16.95 | 16.71 | 12700.0 | 16.71 |
| 2020-10-30 | 16.9 | 16.61 | 16.61 | 16.71 | 10500.0 | 16.71 |
| 2020-10-29 | 16.87 | 16.12 | 16.34 | 16.87 | 9900.0 | 16.87 |
| 2020-10-28 | 16.86 | 16.25 | 16.86 | 16.42 | 6100.0 | 16.42 |
| 2020-10-27 | 16.65 | 16.5 | 16.65 | 16.56 | 10900.0 | 16.56 |
| 2020-10-26 | 16.55 | 16.21 | 16.43 | 16.35 | 4800.0 | 16.35 |
| 2020-10-23 | 16.75 | 16.36 | 16.62 | 16.36 | 8100.0 | 16.36 |
| 2020-10-22 | 16.71 | 16.46 | 16.67 | 16.46 | 14200.0 | 16.46 |
| 2020-10-21 | 16.89 | 16.3 | 16.89 | 16.5 | 9000.0 | 16.5 |
| 2020-10-20 | 16.72 | 16.5 | 16.62 | 16.64 | 13500.0 | 16.64 |
| 2020-10-19 | 17.0 | 16.71 | 16.8 | 16.71 | 13100.0 | 16.71 |
| 2020-10-16 | 16.98 | 15.8 | 16.79 | 16.77 | 9500.0 | 16.77 |
| 2020-10-15 | 17.0 | 16.51 | 16.51 | 17.0 | 4500.0 | 17.0 |
| 2020-10-14 | 17.0 | 16.27 | 16.85 | 16.45 | 5400.0 | 16.45 |
| 2020-10-13 | 17.01 | 16.69 | 16.86 | 16.69 | 4300.0 | 16.69 |
| 2020-10-12 | 17.05 | 16.95 | 16.98 | 17.0 | 16000.0 | 17.0 |
| 2020-10-09 | 17.1 | 16.42 | 16.44 | 17.1 | 18300.0 | 17.1 |
| 2020-10-08 | 17.0 | 16.7 | 16.99 | 16.83 | 8400.0 | 16.83 |
| 2020-10-07 | 16.98 | 16.7 | 16.92 | 16.98 | 18600.0 | 16.98 |
| 2020-10-06 | 17.02 | 16.51 | 16.85 | 16.51 | 13500.0 | 16.51 |
| 2020-10-05 | 16.72 | 15.86 | 15.99 | 16.72 | 10300.0 | 16.72 |
| 2020-10-02 | 16.83 | 16.14 | 16.3 | 16.38 | 10100.0 | 16.38 |
| 2020-10-01 | 16.92 | 16.35 | 16.9 | 16.43 | 22100.0 | 16.43 |
| 2020-09-30 | 17.1 | 16.72 | 16.76 | 16.89 | 12500.0 | 16.89 |
| 2020-09-29 | 16.65 | 16.31 | 16.31 | 16.65 | 9000.0 | 16.65 |
| 2020-09-28 | 17.09 | 15.65 | 16.1 | 16.47 | 9200.0 | 16.47 |
| 2020-09-25 | 16.32 | 15.42 | 15.42 | 16.01 | 11300.0 | 16.01 |
| 2020-09-24 | 15.76 | 14.69 | 14.8 | 15.55 | 18000.0 | 15.55 |
| 2020-09-23 | 15.99 | 14.62 | 14.7 | 14.72 | 31900.0 | 14.72 |
| 2020-09-22 | 14.96 | 14.6 | 14.66 | 14.74 | 20800.0 | 14.74 |
| 2020-09-21 | 15.88 | 14.6 | 15.61 | 14.69 | 21100.0 | 14.69 |
| 2020-09-18 | 16.09 | 15.53 | 15.98 | 15.9 | 101400.0 | 15.9 |
| 2020-09-17 | 16.03 | 15.57 | 15.76 | 15.8 | 11700.0 | 15.8 |
| 2020-09-16 | 16.13 | 15.61 | 15.96 | 15.76 | 19200.0 | 15.76 |
| 2020-09-15 | 16.11 | 15.83 | 15.88 | 15.98 | 14900.0 | 15.98 |
| 2020-09-14 | 15.94 | 15.6 | 15.94 | 15.69 | 15100.0 | 15.69 |
| 2020-09-11 | 16.05 | 15.64 | 16.05 | 15.83 | 12700.0 | 15.83 |
| 2020-09-10 | 16.38 | 15.82 | 15.97 | 15.99 | 21900.0 | 15.99 |
| 2020-09-09 | 16.38 | 15.65 | 16.23 | 15.76 | 36400.0 | 15.76 |
| 2020-09-08 | 16.41 | 16.03 | 16.04 | 16.25 | 18400.0 | 16.25 |
| 2020-09-04 | 17.05 | 16.49 | 17.0 | 16.8 | 13000.0 | 16.8 |
| 2020-09-03 | 16.98 | 16.47 | 16.57 | 16.85 | 21100.0 | 16.85 |
| 2020-09-02 | 16.77 | 16.08 | 16.34 | 16.68 | 29800.0 | 16.68 |
| 2020-09-01 | 16.7 | 16.34 | 16.42 | 16.34 | 10000.0 | 16.34 |
| 2020-08-31 | 16.85 | 15.81 | 16.09 | 16.32 | 26300.0 | 16.32 |
| 2020-08-28 | 16.5 | 15.89 | 16.5 | 15.89 | 9700.0 | 15.89 |
| 2020-08-27 | 16.95 | 16.03 | 16.37 | 16.33 | 8100.0 | 16.33 |
| 2020-08-26 | 16.75 | 16.1 | 16.75 | 16.1 | 23700.0 | 16.1 |
| 2020-08-25 | 17.0 | 16.78 | 17.0 | 16.82 | 7100.0 | 16.82 |
| 2020-08-24 | 17.11 | 16.76 | 17.11 | 16.89 | 9600.0 | 16.89 |
| 2020-08-21 | 16.95 | 16.8 | 16.92 | 16.93 | 13900.0 | 16.93 |
| 2020-08-20 | 16.99 | 16.79 | 16.79 | 16.85 | 21500.0 | 16.85 |
| 2020-08-19 | 17.15 | 16.82 | 16.98 | 16.88 | 10600.0 | 16.88 |
| 2020-08-18 | 16.95 | 16.81 | 16.81 | 16.95 | 5700.0 | 16.95 |
| 2020-08-17 | 17.04 | 16.89 | 17.04 | 16.96 | 11200.0 | 16.96 |
| 2020-08-14 | 17.04 | 16.66 | 16.88 | 17.04 | 3900.0 | 17.04 |
| 2020-08-13 | 17.07 | 16.51 | 16.96 | 16.82 | 4000.0 | 16.82 |
| 2020-08-12 | 17.05 | 16.92 | 16.97 | 17.05 | 13300.0 | 17.05 |
| 2020-08-11 | 17.14 | 16.85 | 17.05 | 16.92 | 23200.0 | 16.92 |
| 2020-08-10 | 17.0 | 16.87 | 16.94 | 16.87 | 20400.0 | 16.87 |
| 2020-08-07 | 16.86 | 16.5 | 16.65 | 16.85 | 33100.0 | 16.85 |
| 2020-08-06 | 16.82 | 16.17 | 16.34 | 16.69 | 25200.0 | 16.69 |
| 2020-08-05 | 16.63 | 16.04 | 16.63 | 16.05 | 17800.0 | 16.05 |
| 2020-08-04 | 16.46 | 15.85 | 15.85 | 16.46 | 10500.0 | 16.46 |
| 2020-08-03 | 16.68 | 15.84 | 16.68 | 16.01 | 19100.0 | 16.01 |
| 2020-07-31 | 16.7 | 16.22 | 16.38 | 16.48 | 22000.0 | 16.48 |
| 2020-07-30 | 16.79 | 16.08 | 16.08 | 16.26 | 17900.0 | 16.26 |
| 2020-07-29 | 16.44 | 16.06 | 16.2 | 16.29 | 21600.0 | 16.29 |
| 2020-07-28 | 16.36 | 15.95 | 16.16 | 16.08 | 18300.0 | 16.08 |
| 2020-07-27 | 16.23 | 15.93 | 15.93 | 16.23 | 4200.0 | 16.23 |
| 2020-07-24 | 16.24 | 15.9 | 15.9 | 15.92 | 14300.0 | 15.92 |
| 2020-07-23 | 16.29 | 15.9 | 16.03 | 16.07 | 19400.0 | 16.07 |
| 2020-07-22 | 16.25 | 15.75 | 15.92 | 16.19 | 29100.0 | 16.19 |
| 2020-07-21 | 16.39 | 15.75 | 16.16 | 16.05 | 37800.0 | 16.05 |
| 2020-07-20 | 16.0 | 15.64 | 15.64 | 15.97 | 20300.0 | 15.97 |
| 2020-07-17 | 16.18 | 15.23 | 15.67 | 15.65 | 40000.0 | 15.65 |
| 2020-07-16 | 15.86 | 15.56 | 15.62 | 15.75 | 25900.0 | 15.75 |
| 2020-07-15 | 15.99 | 15.68 | 15.7 | 15.76 | 31200.0 | 15.76 |
| 2020-07-14 | 15.69 | 15.12 | 15.24 | 15.54 | 31300.0 | 15.54 |
| 2020-07-13 | 15.58 | 15.02 | 15.57 | 15.08 | 12100.0 | 15.08 |
| 2020-07-10 | 15.55 | 14.68 | 14.68 | 15.49 | 17900.0 | 15.49 |
| 2020-07-09 | 15.08 | 14.03 | 14.98 | 14.41 | 24700.0 | 14.41 |
| 2020-07-08 | 15.17 | 14.21 | 14.82 | 15.04 | 24600.0 | 15.04 |
| 2020-07-07 | 15.37 | 14.67 | 15.28 | 14.73 | 22000.0 | 14.73 |
| 2020-07-06 | 15.59 | 15.19 | 15.43 | 15.47 | 21500.0 | 15.47 |
| 2020-07-02 | 15.33 | 15.05 | 15.33 | 15.12 | 4700.0 | 15.12 |
| 2020-07-01 | 15.24 | 14.8 | 14.8 | 15.12 | 24500.0 | 15.12 |
| 2020-06-30 | 15.17 | 14.75 | 14.89 | 14.77 | 29300.0 | 14.77 |
| 2020-06-29 | 16.0 | 14.38 | 15.6 | 14.74 | 141100.0 | 14.74 |
| 2020-06-26 | 14.99 | 14.37 | 14.75 | 14.97 | 93200.0 | 14.97 |
| 2020-06-25 | 14.95 | 14.26 | 14.43 | 14.91 | 24100.0 | 14.91 |
| 2020-06-24 | 15.04 | 14.43 | 15.04 | 14.5 | 40500.0 | 14.5 |
| 2020-06-23 | 15.67 | 15.2 | 15.67 | 15.28 | 42300.0 | 15.28 |
| 2020-06-22 | 15.44 | 14.36 | 14.36 | 15.42 | 38200.0 | 15.42 |
| 2020-06-19 | 14.63 | 14.05 | 14.4 | 14.63 | 42400.0 | 14.63 |
| 2020-06-18 | 14.59 | 14.12 | 14.59 | 14.34 | 11100.0 | 14.34 |
| 2020-06-17 | 14.99 | 14.56 | 14.98 | 14.75 | 12200.0 | 14.75 |
| 2020-06-16 | 15.77 | 14.86 | 15.66 | 15.27 | 21300.0 | 15.27 |
| 2020-06-15 | 15.7 | 14.2 | 15.31 | 15.23 | 29300.0 | 15.23 |
| 2020-06-12 | 15.84 | 15.18 | 15.84 | 15.74 | 43700.0 | 15.74 |
| 2020-06-11 | 15.4 | 14.79 | 15.07 | 15.26 | 48800.0 | 15.26 |
| 2020-06-10 | 15.69 | 15.21 | 15.21 | 15.6 | 46300.0 | 15.6 |
| 2020-06-09 | 15.52 | 15.11 | 15.52 | 15.34 | 27500.0 | 15.34 |
| 2020-06-08 | 16.02 | 15.19 | 16.02 | 15.84 | 65400.0 | 15.84 |
| 2020-06-05 | 15.93 | 15.4 | 15.79 | 15.78 | 42500.0 | 15.78 |
| 2020-06-04 | 15.49 | 14.39 | 14.43 | 15.49 | 94800.0 | 15.49 |
| 2020-06-03 | 14.79 | 14.27 | 14.38 | 14.6 | 14300.0 | 14.6 |
| 2020-06-02 | 14.47 | 14.0 | 14.28 | 14.03 | 7400.0 | 14.03 |
| 2020-06-01 | 14.99 | 14.0 | 14.99 | 14.35 | 38900.0 | 14.35 |
| 2020-05-29 | 14.99 | 14.12 | 14.12 | 14.99 | 31900.0 | 14.99 |
| 2020-05-28 | 14.58 | 14.22 | 14.58 | 14.26 | 17400.0 | 14.26 |
| 2020-05-27 | 14.85 | 14.0 | 14.76 | 14.28 | 17100.0 | 14.28 |
| 2020-05-26 | 14.84 | 14.02 | 14.34 | 14.44 | 23500.0 | 14.44 |
| 2020-05-22 | 14.06 | 13.64 | 13.73 | 13.79 | 15200.0 | 13.79 |
| 2020-05-21 | 14.0 | 13.14 | 13.4 | 13.56 | 13600.0 | 13.56 |
| 2020-05-20 | 13.54 | 12.82 | 13.12 | 13.54 | 13600.0 | 13.54 |
| 2020-05-19 | 13.84 | 12.62 | 13.43 | 12.72 | 11600.0 | 12.72 |
| 2020-05-18 | 13.66 | 12.78 | 12.78 | 13.66 | 22100.0 | 13.66 |
| 2020-05-15 | 12.41 | 11.89 | 12.36 | 12.41 | 10400.0 | 12.41 |
| 2020-05-14 | 12.49 | 11.87 | 12.49 | 12.31 | 30400.0 | 12.31 |
| 2020-05-13 | 13.29 | 12.41 | 13.29 | 12.92 | 32700.0 | 12.92 |
| 2020-05-12 | 14.18 | 13.4 | 14.17 | 13.43 | 17300.0 | 13.43 |
| 2020-05-11 | 14.59 | 13.02 | 13.67 | 14.36 | 22300.0 | 14.36 |
| 2020-05-08 | 14.3 | 13.86 | 14.07 | 13.86 | 14600.0 | 13.86 |
| 2020-05-07 | 13.77 | 12.88 | 13.38 | 13.67 | 19100.0 | 13.67 |
| 2020-05-06 | 13.42 | 12.35 | 12.35 | 13.06 | 25600.0 | 13.06 |
| 2020-05-05 | 13.23 | 12.2 | 13.23 | 12.39 | 17600.0 | 12.39 |
| 2020-05-04 | 13.02 | 12.66 | 13.02 | 12.78 | 15800.0 | 12.78 |
| 2020-05-01 | 13.21 | 12.36 | 13.21 | 12.67 | 21800.0 | 12.67 |
| 2020-04-30 | 14.18 | 13.22 | 13.23 | 13.51 | 23700.0 | 13.51 |
| 2020-04-29 | 14.59 | 13.56 | 13.84 | 13.6 | 51800.0 | 13.6 |
| 2020-04-28 | 13.61 | 12.34 | 12.43 | 13.41 | 31600.0 | 13.41 |
| 2020-04-27 | 12.69 | 11.77 | 11.77 | 12.04 | 40100.0 | 12.04 |
| 2020-04-24 | 11.96 | 11.74 | 11.74 | 11.77 | 27700.0 | 11.77 |
| 2020-04-23 | 12.19 | 11.69 | 11.75 | 11.82 | 30300.0 | 11.82 |
| 2020-04-22 | 12.35 | 11.75 | 12.09 | 11.83 | 21600.0 | 11.83 |
| 2020-04-21 | 12.39 | 11.8 | 11.91 | 12.06 | 35100.0 | 12.06 |
| 2020-04-20 | 12.8 | 11.91 | 11.91 | 12.22 | 33800.0 | 12.22 |
| 2020-04-17 | 12.73 | 11.94 | 12.35 | 12.0 | 46800.0 | 12.0 |
| 2020-04-16 | 12.34 | 11.95 | 12.34 | 12.08 | 42300.0 | 12.08 |
| 2020-04-15 | 12.87 | 12.24 | 12.24 | 12.38 | 38200.0 | 12.38 |
| 2020-04-14 | 13.27 | 12.25 | 12.44 | 12.84 | 31000.0 | 12.84 |
| 2020-04-13 | 12.21 | 11.54 | 12.09 | 12.05 | 53000.0 | 12.05 |
| 2020-04-09 | 12.71 | 11.5 | 12.16 | 12.22 | 56900.0 | 12.22 |
| 2020-04-08 | 12.26 | 11.51 | 11.89 | 11.7 | 47700.0 | 11.7 |
| 2020-04-07 | 12.73 | 11.51 | 12.1 | 11.66 | 40100.0 | 11.66 |
| 2020-04-06 | 12.28 | 11.58 | 11.71 | 12.01 | 69600.0 | 12.01 |
| 2020-04-03 | 12.35 | 10.95 | 11.23 | 11.23 | 65300.0 | 11.23 |
| 2020-04-02 | 13.19 | 11.18 | 12.19 | 11.51 | 67500.0 | 11.51 |
| 2020-04-01 | 13.61 | 11.94 | 13.5 | 11.99 | 57300.0 | 11.99 |
| 2020-03-31 | 13.56 | 12.25 | 12.34 | 13.56 | 49500.0 | 13.56 |
| 2020-03-30 | 12.87 | 12.1 | 12.87 | 12.55 | 29400.0 | 12.55 |
| 2020-03-27 | 12.58 | 11.54 | 11.54 | 11.57 | 23200.0 | 11.57 |
| 2020-03-26 | 11.94 | 11.16 | 11.16 | 11.94 | 53400.0 | 11.94 |
| 2020-03-25 | 12.14 | 10.76 | 12.14 | 11.26 | 42000.0 | 11.26 |
| 2020-03-24 | 13.5 | 11.79 | 11.79 | 12.25 | 62500.0 | 12.25 |
| 2020-03-23 | 11.53 | 10.25 | 10.41 | 10.84 | 87700.0 | 10.84 |
| 2020-03-20 | 11.36 | 10.15 | 11.04 | 10.33 | 179600.0 | 10.33 |
| 2020-03-19 | 12.54 | 10.45 | 11.92 | 11.05 | 107900.0 | 11.05 |
| 2020-03-18 | 14.0 | 12.03 | 13.01 | 12.22 | 51200.0 | 12.22 |
| 2020-03-17 | 14.56 | 12.85 | 12.85 | 13.6 | 69800.0 | 13.6 |
| 2020-03-16 | 14.19 | 12.64 | 13.11 | 13.75 | 43700.0 | 13.75 |
| 2020-03-13 | 14.89 | 13.54 | 13.54 | 14.88 | 86200.0 | 14.88 |
| 2020-03-12 | 13.97 | 13.0 | 13.05 | 13.0 | 34000.0 | 13.0 |
| 2020-03-11 | 14.18 | 13.5 | 13.81 | 13.56 | 19700.0 | 13.56 |
| 2020-03-10 | 14.33 | 13.01 | 13.96 | 14.0 | 33500.0 | 14.0 |
| 2020-03-09 | 14.01 | 13.4 | 14.01 | 13.64 | 34300.0 | 13.64 |
| 2020-03-06 | 14.5 | 13.72 | 13.72 | 14.4 | 98500.0 | 14.4 |
| 2020-03-05 | 14.37 | 13.6 | 14.37 | 13.96 | 66000.0 | 13.96 |
| 2020-03-04 | 14.58 | 14.26 | 14.41 | 14.57 | 49700.0 | 14.57 |
| 2020-03-03 | 14.57 | 14.12 | 14.14 | 14.55 | 58900.0 | 14.55 |
| 2020-03-02 | 14.26 | 14.08 | 14.26 | 14.26 | 5700.0 | 14.26 |
| 2020-02-28 | 14.43 | 14.01 | 14.23 | 14.12 | 38300.0 | 14.12 |
| 2020-02-27 | 14.5 | 14.2 | 14.4 | 14.25 | 88800.0 | 14.25 |
| 2020-02-26 | 14.5 | 14.37 | 14.5 | 14.46 | 10300.0 | 14.46 |
| 2020-02-25 | 14.7 | 14.41 | 14.7 | 14.48 | 40000.0 | 14.48 |
| 2020-02-24 | 14.94 | 14.61 | 14.9 | 14.66 | 7800.0 | 14.66 |
| 2020-02-21 | 15.01 | 14.86 | 14.99 | 14.86 | 10100.0 | 14.86 |
| 2020-02-20 | 14.99 | 14.85 | 14.9 | 14.93 | 4900.0 | 14.93 |
| 2020-02-19 | 15.27 | 14.9 | 15.27 | 14.9 | 40000.0 | 14.9 |
| 2020-02-18 | 15.64 | 15.09 | 15.64 | 15.09 | 5500.0 | 15.09 |