| 名前 | Bank of N.T. Butterfield & Son Limited (The) Voting Ordinary Shares |
| ティッカー | NTB |
| 国 | Bermuda |
| 上場年 | 2016.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 33.98 | 33.21 | 33.31 | 33.65 | 198900.0 | 33.65 |
| 2021-02-12 | 33.56 | 32.71 | 33.07 | 33.08 | 108900.0 | 33.08 |
| 2021-02-11 | 34.3 | 32.44 | 33.38 | 32.63 | 143800.0 | 32.63 |
| 2021-02-10 | 33.5 | 32.77 | 33.31 | 33.26 | 124700.0 | 33.26 |
| 2021-02-09 | 33.27 | 32.38 | 32.52 | 33.24 | 103600.0 | 33.24 |
| 2021-02-08 | 32.81 | 32.33 | 32.4 | 32.81 | 129700.0 | 32.81 |
| 2021-02-05 | 32.53 | 31.86 | 32.38 | 32.37 | 95700.0 | 32.37 |
| 2021-02-04 | 32.14 | 31.12 | 31.12 | 32.07 | 88300.0 | 32.07 |
| 2021-02-03 | 31.35 | 30.81 | 30.97 | 31.2 | 86800.0 | 31.2 |
| 2021-02-02 | 31.35 | 31.0 | 31.35 | 31.18 | 96900.0 | 31.18 |
| 2021-02-01 | 30.99 | 30.06 | 30.24 | 30.96 | 102200.0 | 30.96 |
| 2021-01-29 | 31.66 | 30.27 | 31.32 | 30.41 | 194600.0 | 30.41 |
| 2021-01-28 | 31.78 | 30.96 | 30.96 | 31.54 | 161000.0 | 31.54 |
| 2021-01-27 | 31.67 | 29.99 | 31.28 | 30.52 | 269100.0 | 30.52 |
| 2021-01-26 | 33.3 | 31.9 | 33.3 | 32.02 | 75100.0 | 32.02 |
| 2021-01-25 | 33.28 | 32.45 | 33.17 | 33.06 | 100500.0 | 33.06 |
| 2021-01-22 | 33.61 | 32.6 | 32.68 | 33.57 | 122900.0 | 33.57 |
| 2021-01-21 | 33.56 | 33.22 | 33.33 | 33.23 | 85700.0 | 33.23 |
| 2021-01-20 | 33.58 | 32.8 | 33.32 | 33.56 | 77400.0 | 33.56 |
| 2021-01-19 | 34.46 | 33.21 | 34.31 | 33.55 | 119000.0 | 33.55 |
| 2021-01-15 | 34.88 | 34.04 | 34.37 | 34.16 | 139600.0 | 34.16 |
| 2021-01-14 | 35.5 | 34.69 | 35.04 | 35.19 | 163300.0 | 35.19 |
| 2021-01-13 | 35.19 | 34.43 | 34.8 | 34.73 | 151800.0 | 34.73 |
| 2021-01-12 | 35.15 | 34.26 | 34.33 | 35.05 | 123100.0 | 35.05 |
| 2021-01-11 | 34.44 | 33.58 | 33.58 | 34.28 | 68300.0 | 34.28 |
| 2021-01-08 | 34.92 | 33.62 | 34.92 | 34.1 | 131300.0 | 34.1 |
| 2021-01-07 | 35.14 | 34.11 | 34.62 | 34.61 | 185400.0 | 34.61 |
| 2021-01-06 | 34.94 | 32.52 | 32.52 | 34.42 | 201900.0 | 34.42 |
| 2021-01-05 | 32.18 | 31.1 | 31.29 | 31.69 | 166500.0 | 31.69 |
| 2021-01-04 | 31.64 | 30.6 | 31.52 | 31.28 | 143300.0 | 31.28 |
| 2020-12-31 | 31.59 | 31.11 | 31.26 | 31.16 | 92600.0 | 31.16 |
| 2020-12-30 | 31.51 | 31.05 | 31.05 | 31.33 | 84200.0 | 31.33 |
| 2020-12-29 | 31.39 | 30.75 | 31.39 | 31.05 | 102800.0 | 31.05 |
| 2020-12-28 | 31.85 | 31.15 | 31.42 | 31.31 | 69000.0 | 31.31 |
| 2020-12-24 | 31.45 | 30.83 | 31.45 | 31.15 | 36000.0 | 31.15 |
| 2020-12-23 | 31.32 | 30.25 | 30.29 | 31.19 | 115500.0 | 31.19 |
| 2020-12-22 | 30.67 | 30.1 | 30.67 | 30.1 | 125200.0 | 30.1 |
| 2020-12-21 | 30.7 | 30.04 | 30.7 | 30.69 | 140100.0 | 30.69 |
| 2020-12-18 | 31.3 | 30.5 | 30.64 | 30.77 | 644300.0 | 30.77 |
| 2020-12-17 | 30.74 | 30.27 | 30.7 | 30.67 | 176300.0 | 30.67 |
| 2020-12-16 | 31.04 | 30.08 | 31.04 | 30.56 | 192300.0 | 30.56 |
| 2020-12-15 | 30.85 | 30.05 | 30.64 | 30.74 | 162800.0 | 30.74 |
| 2020-12-14 | 31.14 | 30.24 | 31.14 | 30.33 | 135800.0 | 30.33 |
| 2020-12-11 | 31.38 | 30.49 | 30.95 | 30.57 | 124400.0 | 30.57 |
| 2020-12-10 | 31.46 | 30.57 | 31.02 | 31.29 | 148800.0 | 31.29 |
| 2020-12-09 | 31.9 | 31.18 | 31.59 | 31.2 | 149300.0 | 31.2 |
| 2020-12-08 | 31.75 | 30.7 | 31.35 | 31.21 | 174000.0 | 31.21 |
| 2020-12-07 | 32.09 | 31.19 | 32.09 | 31.72 | 94600.0 | 31.72 |
| 2020-12-04 | 32.4 | 31.82 | 31.92 | 32.38 | 152100.0 | 32.38 |
| 2020-12-03 | 32.09 | 31.24 | 32.09 | 31.49 | 128800.0 | 31.49 |
| 2020-12-02 | 32.22 | 31.46 | 31.98 | 31.89 | 144700.0 | 31.89 |
| 2020-12-01 | 32.48 | 31.39 | 32.28 | 31.97 | 202400.0 | 31.97 |
| 2020-11-30 | 32.27 | 31.5 | 32.07 | 31.66 | 227300.0 | 31.66 |
| 2020-11-27 | 33.12 | 32.34 | 33.12 | 32.46 | 131400.0 | 32.46 |
| 2020-11-25 | 33.64 | 32.95 | 33.0 | 33.3 | 105300.0 | 33.3 |
| 2020-11-24 | 34.47 | 33.61 | 34.03 | 34.16 | 167800.0 | 34.16 |
| 2020-11-23 | 33.63 | 32.71 | 33.35 | 33.21 | 99600.0 | 33.21 |
| 2020-11-20 | 33.27 | 32.49 | 32.76 | 32.79 | 220600.0 | 32.79 |
| 2020-11-19 | 33.16 | 32.11 | 33.16 | 33.06 | 95800.0 | 33.06 |
| 2020-11-18 | 34.26 | 33.3 | 34.0 | 33.33 | 149300.0 | 33.33 |
| 2020-11-17 | 33.75 | 32.66 | 33.02 | 33.74 | 136600.0 | 33.74 |
| 2020-11-16 | 33.51 | 32.33 | 33.0 | 33.51 | 212000.0 | 33.51 |
| 2020-11-13 | 32.1 | 31.0 | 31.0 | 31.78 | 177300.0 | 31.78 |
| 2020-11-12 | 31.39 | 30.42 | 31.28 | 30.92 | 264100.0 | 30.92 |
| 2020-11-11 | 32.51 | 31.02 | 32.51 | 31.82 | 187700.0 | 31.82 |
| 2020-11-10 | 32.89 | 31.0 | 31.52 | 32.45 | 251500.0 | 32.45 |
| 2020-11-09 | 32.25 | 30.08 | 30.33 | 31.51 | 386300.0 | 31.07 |
| 2020-11-06 | 28.66 | 27.62 | 28.53 | 27.94 | 146000.0 | 27.55 |
| 2020-11-05 | 28.37 | 26.83 | 26.87 | 28.24 | 134500.0 | 27.85 |
| 2020-11-04 | 29.25 | 26.8 | 29.25 | 26.86 | 196600.0 | 26.48 |
| 2020-11-03 | 29.62 | 28.35 | 28.37 | 29.37 | 326500.0 | 28.96 |
| 2020-11-02 | 27.74 | 26.57 | 26.95 | 27.63 | 152500.0 | 27.24 |
| 2020-10-30 | 26.47 | 25.85 | 25.99 | 26.46 | 228100.0 | 26.09 |
| 2020-10-29 | 26.01 | 25.02 | 25.51 | 25.97 | 318500.0 | 25.61 |
| 2020-10-28 | 26.29 | 25.68 | 25.9 | 26.03 | 207200.0 | 25.67 |
| 2020-10-27 | 27.65 | 26.3 | 27.65 | 26.3 | 191400.0 | 25.93 |
| 2020-10-26 | 28.02 | 27.41 | 27.9 | 27.77 | 98600.0 | 27.38 |
| 2020-10-23 | 28.75 | 28.17 | 28.5 | 28.28 | 159700.0 | 27.89 |
| 2020-10-22 | 28.3 | 27.27 | 27.34 | 28.26 | 197500.0 | 27.87 |
| 2020-10-21 | 27.4 | 26.55 | 26.56 | 27.21 | 147500.0 | 26.83 |
| 2020-10-20 | 26.85 | 26.23 | 26.34 | 26.67 | 136000.0 | 26.3 |
| 2020-10-19 | 26.31 | 25.75 | 26.0 | 26.01 | 196800.0 | 25.65 |
| 2020-10-16 | 26.0 | 24.97 | 25.21 | 25.84 | 175300.0 | 25.48 |
| 2020-10-15 | 25.37 | 24.58 | 24.71 | 25.23 | 312700.0 | 24.88 |
| 2020-10-14 | 25.56 | 24.95 | 25.33 | 24.96 | 127300.0 | 24.61 |
| 2020-10-13 | 25.43 | 24.85 | 25.26 | 25.19 | 181400.0 | 24.84 |
| 2020-10-12 | 25.64 | 25.02 | 25.15 | 25.49 | 147100.0 | 25.13 |
| 2020-10-09 | 25.83 | 25.09 | 25.83 | 25.15 | 116300.0 | 24.8 |
| 2020-10-08 | 25.99 | 25.09 | 25.49 | 25.53 | 177300.0 | 25.17 |
| 2020-10-07 | 25.59 | 24.72 | 25.12 | 24.89 | 159100.0 | 24.54 |
| 2020-10-06 | 25.99 | 24.8 | 25.02 | 24.81 | 211100.0 | 24.46 |
| 2020-10-05 | 24.61 | 23.73 | 23.86 | 24.5 | 158500.0 | 24.16 |
| 2020-10-02 | 23.67 | 22.39 | 22.39 | 23.47 | 161600.0 | 23.14 |
| 2020-10-01 | 22.82 | 22.05 | 22.26 | 22.79 | 198200.0 | 22.47 |
| 2020-09-30 | 22.68 | 21.97 | 21.97 | 22.28 | 188700.0 | 21.97 |
| 2020-09-29 | 22.62 | 21.95 | 22.62 | 21.95 | 389300.0 | 21.64 |
| 2020-09-28 | 22.81 | 22.13 | 22.13 | 22.61 | 289200.0 | 22.29 |
| 2020-09-25 | 22.0 | 21.64 | 21.7 | 21.86 | 156500.0 | 21.55 |
| 2020-09-24 | 22.56 | 21.58 | 21.67 | 21.99 | 251200.0 | 21.68 |
| 2020-09-23 | 22.73 | 21.5 | 22.23 | 21.55 | 256900.0 | 21.25 |
| 2020-09-22 | 23.17 | 22.13 | 22.98 | 22.26 | 222000.0 | 21.95 |
| 2020-09-21 | 24.13 | 22.66 | 24.11 | 22.94 | 241800.0 | 22.62 |
| 2020-09-18 | 24.92 | 24.31 | 24.83 | 24.46 | 563400.0 | 24.12 |
| 2020-09-17 | 24.89 | 24.31 | 24.51 | 24.69 | 138100.0 | 24.35 |
| 2020-09-16 | 25.17 | 24.67 | 24.81 | 24.76 | 180300.0 | 24.41 |
| 2020-09-15 | 25.39 | 24.77 | 25.32 | 24.81 | 190600.0 | 24.46 |
| 2020-09-14 | 25.32 | 24.61 | 24.8 | 25.27 | 178400.0 | 24.92 |
| 2020-09-11 | 24.92 | 24.47 | 24.78 | 24.67 | 132500.0 | 24.33 |
| 2020-09-10 | 25.35 | 24.72 | 25.13 | 24.74 | 152700.0 | 24.39 |
| 2020-09-09 | 25.21 | 24.87 | 25.21 | 25.0 | 156900.0 | 24.65 |
| 2020-09-08 | 25.44 | 24.81 | 25.43 | 25.04 | 170300.0 | 24.69 |
| 2020-09-04 | 26.14 | 25.31 | 26.14 | 25.61 | 125700.0 | 25.25 |
| 2020-09-03 | 26.49 | 25.44 | 25.7 | 25.49 | 172000.0 | 25.13 |
| 2020-09-02 | 25.6 | 25.1 | 25.24 | 25.52 | 123800.0 | 25.16 |
| 2020-09-01 | 25.48 | 24.67 | 25.06 | 25.31 | 125300.0 | 24.96 |
| 2020-08-31 | 25.51 | 25.1 | 25.36 | 25.2 | 170900.0 | 24.85 |
| 2020-08-28 | 25.85 | 25.15 | 25.85 | 25.52 | 115200.0 | 25.16 |
| 2020-08-27 | 26.0 | 25.43 | 25.57 | 25.57 | 175800.0 | 25.21 |
| 2020-08-26 | 26.28 | 25.33 | 26.05 | 25.44 | 154100.0 | 25.08 |
| 2020-08-25 | 26.61 | 25.82 | 26.61 | 26.14 | 143600.0 | 25.77 |
| 2020-08-24 | 26.25 | 25.71 | 25.98 | 26.24 | 117900.0 | 25.87 |
| 2020-08-21 | 26.2 | 25.44 | 25.67 | 25.66 | 117300.0 | 25.3 |
| 2020-08-20 | 26.18 | 25.77 | 25.96 | 25.93 | 123400.0 | 25.57 |
| 2020-08-19 | 26.67 | 26.12 | 26.25 | 26.19 | 86800.0 | 25.82 |
| 2020-08-18 | 26.88 | 26.14 | 26.85 | 26.2 | 126200.0 | 25.83 |
| 2020-08-17 | 27.04 | 26.58 | 26.9 | 26.88 | 128800.0 | 26.5 |
| 2020-08-14 | 27.45 | 26.61 | 26.65 | 27.02 | 96200.0 | 26.64 |
| 2020-08-13 | 27.16 | 26.72 | 27.0 | 26.95 | 90100.0 | 26.57 |
| 2020-08-12 | 27.82 | 26.81 | 27.75 | 27.19 | 150700.0 | 26.81 |
| 2020-08-11 | 27.74 | 26.79 | 26.99 | 27.45 | 375800.0 | 27.07 |
| 2020-08-10 | 26.96 | 26.27 | 26.5 | 26.36 | 453500.0 | 25.99 |
| 2020-08-07 | 26.46 | 25.45 | 25.62 | 26.32 | 517800.0 | 25.95 |
| 2020-08-06 | 26.04 | 25.57 | 25.57 | 25.92 | 167600.0 | 25.56 |
| 2020-08-05 | 26.01 | 25.54 | 25.7 | 25.74 | 190900.0 | 25.38 |
| 2020-08-04 | 25.95 | 25.12 | 25.95 | 25.42 | 124400.0 | 25.07 |
| 2020-08-03 | 26.78 | 25.97 | 26.06 | 26.41 | 166100.0 | 25.61 |
| 2020-07-31 | 26.31 | 25.57 | 26.08 | 26.03 | 151500.0 | 25.24 |
| 2020-07-30 | 26.48 | 25.74 | 26.08 | 26.37 | 120300.0 | 25.57 |
| 2020-07-29 | 26.87 | 26.08 | 26.33 | 26.85 | 124200.0 | 26.03 |
| 2020-07-28 | 26.61 | 26.25 | 26.25 | 26.42 | 166000.0 | 25.62 |
| 2020-07-27 | 26.78 | 26.21 | 26.6 | 26.42 | 205200.0 | 25.62 |
| 2020-07-24 | 27.36 | 26.71 | 26.89 | 26.79 | 267100.0 | 25.98 |
| 2020-07-23 | 26.91 | 25.57 | 26.23 | 26.6 | 267200.0 | 25.79 |
| 2020-07-22 | 25.62 | 25.1 | 25.18 | 25.36 | 206100.0 | 24.59 |
| 2020-07-21 | 25.69 | 24.67 | 24.67 | 25.68 | 149200.0 | 24.9 |
| 2020-07-20 | 24.6 | 24.19 | 24.5 | 24.4 | 101900.0 | 23.66 |
| 2020-07-17 | 25.58 | 24.62 | 25.25 | 24.63 | 153000.0 | 23.88 |
| 2020-07-16 | 25.87 | 25.01 | 25.11 | 25.39 | 116900.0 | 24.62 |
| 2020-07-15 | 25.78 | 24.78 | 24.8 | 25.5 | 339300.0 | 24.73 |
| 2020-07-14 | 24.65 | 23.81 | 24.26 | 24.2 | 209200.0 | 23.46 |
| 2020-07-13 | 24.87 | 24.07 | 24.44 | 24.37 | 122500.0 | 23.63 |
| 2020-07-10 | 24.11 | 22.85 | 22.85 | 24.09 | 150200.0 | 23.36 |
| 2020-07-09 | 23.72 | 22.6 | 23.47 | 22.76 | 218100.0 | 22.07 |
| 2020-07-08 | 23.99 | 23.28 | 23.5 | 23.69 | 171700.0 | 22.97 |
| 2020-07-07 | 24.35 | 23.5 | 24.14 | 23.56 | 208800.0 | 22.84 |
| 2020-07-06 | 24.62 | 24.1 | 24.27 | 24.55 | 179500.0 | 23.8 |
| 2020-07-02 | 24.7 | 23.43 | 24.32 | 23.54 | 176000.0 | 22.82 |
| 2020-07-01 | 24.5 | 23.42 | 24.48 | 23.46 | 142700.0 | 22.75 |
| 2020-06-30 | 24.77 | 24.0 | 24.0 | 24.39 | 236200.0 | 23.65 |
| 2020-06-29 | 24.81 | 23.81 | 23.95 | 24.32 | 150400.0 | 23.58 |
| 2020-06-26 | 23.85 | 22.92 | 23.85 | 23.44 | 636700.0 | 22.73 |
| 2020-06-25 | 24.44 | 23.08 | 23.08 | 24.41 | 252300.0 | 23.67 |
| 2020-06-24 | 24.0 | 22.93 | 23.86 | 23.37 | 178700.0 | 22.66 |
| 2020-06-23 | 25.21 | 24.32 | 24.97 | 24.36 | 181400.0 | 23.62 |
| 2020-06-22 | 24.64 | 23.69 | 23.86 | 24.41 | 156900.0 | 23.67 |
| 2020-06-19 | 25.46 | 23.9 | 25.39 | 24.26 | 381400.0 | 23.52 |
| 2020-06-18 | 25.43 | 24.21 | 24.34 | 25.08 | 125200.0 | 24.32 |
| 2020-06-17 | 25.87 | 24.65 | 25.87 | 24.72 | 153500.0 | 23.97 |
| 2020-06-16 | 26.17 | 25.02 | 25.85 | 25.68 | 194200.0 | 24.9 |
| 2020-06-15 | 24.62 | 23.4 | 23.82 | 24.48 | 367700.0 | 23.74 |
| 2020-06-12 | 25.39 | 23.78 | 25.07 | 24.75 | 312500.0 | 24.0 |
| 2020-06-11 | 25.07 | 23.59 | 24.75 | 23.65 | 267400.0 | 22.93 |
| 2020-06-10 | 27.4 | 26.22 | 27.37 | 26.32 | 241000.0 | 25.52 |
| 2020-06-09 | 28.08 | 27.14 | 27.4 | 27.65 | 236500.0 | 26.81 |
| 2020-06-08 | 28.88 | 28.13 | 28.53 | 28.39 | 271300.0 | 27.53 |
| 2020-06-05 | 28.75 | 27.66 | 28.03 | 27.86 | 378800.0 | 27.01 |
| 2020-06-04 | 25.75 | 24.38 | 24.7 | 25.72 | 241900.0 | 24.94 |
| 2020-06-03 | 25.26 | 23.93 | 24.23 | 24.93 | 361500.0 | 24.17 |
| 2020-06-02 | 24.41 | 23.3 | 23.4 | 23.45 | 348100.0 | 22.74 |
| 2020-06-01 | 25.0 | 24.25 | 24.55 | 24.28 | 218000.0 | 23.54 |
| 2020-05-29 | 25.01 | 23.81 | 24.06 | 24.43 | 227300.0 | 23.69 |
| 2020-05-28 | 26.37 | 24.54 | 26.37 | 24.64 | 195000.0 | 23.89 |
| 2020-05-27 | 26.13 | 24.45 | 25.43 | 25.97 | 284300.0 | 25.18 |
| 2020-05-26 | 24.55 | 23.23 | 23.47 | 24.29 | 202900.0 | 23.55 |
| 2020-05-22 | 22.51 | 21.69 | 22.44 | 22.22 | 239900.0 | 21.54 |
| 2020-05-21 | 23.0 | 22.15 | 22.44 | 22.24 | 217000.0 | 21.56 |
| 2020-05-20 | 23.0 | 21.86 | 22.0 | 22.59 | 351500.0 | 21.9 |
| 2020-05-19 | 22.64 | 21.47 | 22.64 | 21.52 | 242900.0 | 20.87 |
| 2020-05-18 | 22.54 | 21.3 | 21.46 | 22.45 | 457000.0 | 21.77 |
| 2020-05-15 | 20.29 | 19.49 | 19.67 | 20.11 | 201400.0 | 19.5 |
| 2020-05-14 | 19.78 | 18.25 | 18.56 | 19.77 | 314400.0 | 19.17 |
| 2020-05-13 | 20.22 | 19.1 | 20.08 | 19.22 | 421900.0 | 18.64 |
| 2020-05-12 | 22.04 | 20.85 | 21.89 | 20.94 | 620500.0 | 19.88 |
| 2020-05-11 | 22.04 | 21.36 | 22.04 | 21.84 | 435500.0 | 20.73 |
| 2020-05-08 | 22.39 | 21.24 | 21.24 | 22.32 | 292000.0 | 21.19 |
| 2020-05-07 | 21.47 | 20.15 | 20.15 | 20.6 | 239900.0 | 19.55 |
| 2020-05-06 | 20.89 | 20.01 | 20.85 | 20.01 | 240500.0 | 18.99 |
| 2020-05-05 | 22.63 | 20.61 | 22.1 | 20.75 | 403600.0 | 19.7 |
| 2020-05-04 | 22.39 | 21.14 | 21.9 | 21.83 | 438700.0 | 20.72 |
| 2020-05-01 | 22.46 | 21.09 | 22.0 | 21.86 | 555100.0 | 20.75 |
| 2020-04-30 | 22.17 | 21.01 | 21.68 | 22.01 | 374500.0 | 20.89 |
| 2020-04-29 | 22.44 | 21.04 | 21.05 | 22.19 | 462900.0 | 21.06 |
| 2020-04-28 | 21.09 | 19.93 | 20.45 | 20.32 | 525900.0 | 19.29 |
| 2020-04-27 | 19.91 | 18.44 | 18.44 | 19.7 | 315400.0 | 18.7 |
| 2020-04-24 | 18.48 | 17.74 | 17.93 | 18.33 | 247000.0 | 17.4 |
| 2020-04-23 | 18.23 | 17.27 | 17.27 | 17.8 | 397500.0 | 16.9 |
| 2020-04-22 | 18.6 | 17.18 | 18.43 | 17.29 | 362400.0 | 16.41 |
| 2020-04-21 | 18.44 | 17.58 | 17.65 | 17.84 | 227800.0 | 16.93 |
| 2020-04-20 | 19.18 | 17.72 | 17.96 | 18.42 | 330300.0 | 17.48 |
| 2020-04-17 | 18.94 | 18.0 | 18.0 | 18.34 | 636100.0 | 17.41 |
| 2020-04-16 | 17.82 | 16.77 | 17.75 | 17.21 | 395900.0 | 16.34 |
| 2020-04-15 | 18.06 | 17.24 | 17.9 | 17.59 | 304000.0 | 16.7 |
| 2020-04-14 | 19.4 | 18.41 | 19.33 | 18.69 | 322100.0 | 17.74 |
| 2020-04-13 | 19.45 | 17.94 | 19.23 | 18.71 | 358600.0 | 17.76 |
| 2020-04-09 | 19.5 | 18.0 | 18.0 | 19.17 | 401300.0 | 18.2 |
| 2020-04-08 | 18.42 | 17.4 | 17.79 | 18.0 | 484700.0 | 17.09 |
| 2020-04-07 | 18.85 | 17.24 | 18.01 | 17.33 | 590700.0 | 16.45 |
| 2020-04-06 | 17.83 | 16.77 | 16.9 | 17.27 | 446200.0 | 16.39 |
| 2020-04-03 | 16.85 | 15.81 | 16.61 | 15.96 | 379200.0 | 15.15 |
| 2020-04-02 | 16.83 | 15.3 | 15.51 | 16.57 | 247300.0 | 15.73 |
| 2020-04-01 | 16.34 | 15.38 | 16.34 | 15.51 | 554800.0 | 14.72 |
| 2020-03-31 | 17.47 | 16.52 | 17.09 | 17.03 | 421000.0 | 16.17 |
| 2020-03-30 | 17.65 | 16.54 | 17.0 | 17.56 | 585800.0 | 16.67 |
| 2020-03-27 | 17.09 | 15.89 | 17.0 | 16.51 | 369000.0 | 15.67 |
| 2020-03-26 | 17.93 | 17.05 | 17.24 | 17.78 | 492000.0 | 16.88 |
| 2020-03-25 | 19.06 | 16.81 | 18.0 | 17.04 | 462000.0 | 16.17 |
| 2020-03-24 | 18.13 | 15.72 | 16.07 | 18.12 | 348100.0 | 17.2 |
| 2020-03-23 | 16.34 | 13.76 | 14.77 | 15.21 | 443200.0 | 14.44 |
| 2020-03-20 | 17.09 | 14.44 | 17.0 | 15.03 | 985200.0 | 14.27 |
| 2020-03-19 | 18.32 | 16.67 | 17.5 | 17.09 | 396000.0 | 16.22 |
| 2020-03-18 | 18.51 | 17.09 | 17.63 | 17.86 | 478700.0 | 16.95 |
| 2020-03-17 | 19.37 | 17.32 | 18.44 | 19.12 | 519400.0 | 18.15 |
| 2020-03-16 | 19.8 | 18.21 | 19.0 | 18.26 | 321400.0 | 17.33 |
| 2020-03-13 | 21.72 | 19.37 | 20.27 | 21.65 | 556200.0 | 20.55 |
| 2020-03-12 | 20.87 | 19.0 | 19.07 | 19.01 | 341100.0 | 18.04 |
| 2020-03-11 | 21.86 | 20.91 | 21.35 | 21.22 | 342100.0 | 20.14 |
| 2020-03-10 | 22.8 | 21.26 | 22.32 | 22.06 | 379700.0 | 20.94 |
| 2020-03-09 | 24.78 | 21.57 | 24.56 | 21.72 | 446100.0 | 20.62 |
| 2020-03-06 | 26.34 | 24.85 | 25.02 | 25.7 | 419300.0 | 24.4 |
| 2020-03-05 | 26.74 | 25.68 | 26.19 | 26.11 | 411700.0 | 24.78 |
| 2020-03-04 | 27.95 | 26.66 | 27.89 | 27.05 | 580100.0 | 25.68 |
| 2020-03-03 | 29.43 | 27.34 | 29.01 | 27.54 | 344500.0 | 26.14 |
| 2020-03-02 | 29.08 | 27.78 | 27.91 | 29.06 | 272700.0 | 27.58 |
| 2020-02-28 | 28.79 | 27.25 | 28.36 | 27.68 | 321800.0 | 26.27 |
| 2020-02-27 | 30.12 | 28.7 | 29.23 | 28.99 | 268000.0 | 27.52 |
| 2020-02-26 | 30.57 | 29.83 | 30.18 | 29.84 | 209200.0 | 28.33 |
| 2020-02-25 | 31.73 | 30.16 | 31.73 | 30.22 | 171200.0 | 28.69 |
| 2020-02-24 | 32.78 | 31.9 | 32.78 | 32.01 | 260100.0 | 29.97 |
| 2020-02-21 | 34.03 | 33.28 | 34.03 | 33.6 | 327600.0 | 31.46 |
| 2020-02-20 | 34.57 | 33.64 | 33.64 | 34.06 | 284000.0 | 31.89 |
| 2020-02-19 | 34.12 | 33.42 | 33.42 | 33.79 | 134600.0 | 31.63 |
| 2020-02-18 | 33.96 | 33.38 | 33.67 | 33.42 | 137900.0 | 31.29 |