| 名前 | EVI Industries Inc. Common Stock |
| ティッカー | EVI |
| 国 | United States |
| 上場年 | nan |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 41.07 | 39.17 | 41.06 | 39.28 | 18500.0 | 39.28 |
| 2021-02-12 | 44.02 | 40.75 | 43.14 | 41.06 | 27900.0 | 41.06 |
| 2021-02-11 | 44.49 | 43.01 | 44.09 | 43.95 | 33600.0 | 43.95 |
| 2021-02-10 | 44.0 | 41.02 | 42.0 | 43.19 | 86400.0 | 43.19 |
| 2021-02-09 | 42.0 | 40.01 | 40.63 | 41.58 | 11900.0 | 41.58 |
| 2021-02-08 | 41.5 | 39.72 | 40.97 | 41.23 | 23300.0 | 41.23 |
| 2021-02-05 | 41.0 | 37.07 | 38.97 | 40.63 | 33300.0 | 40.63 |
| 2021-02-04 | 39.21 | 35.35 | 35.35 | 38.76 | 22600.0 | 38.76 |
| 2021-02-03 | 38.09 | 35.09 | 37.24 | 35.32 | 62400.0 | 35.32 |
| 2021-02-02 | 41.2 | 36.99 | 40.0 | 37.99 | 120800.0 | 37.99 |
| 2021-02-01 | 40.6 | 35.57 | 36.88 | 40.49 | 83300.0 | 40.49 |
| 2021-01-29 | 38.03 | 34.75 | 35.82 | 35.91 | 42100.0 | 35.91 |
| 2021-01-28 | 36.34 | 33.28 | 33.36 | 35.99 | 42200.0 | 35.99 |
| 2021-01-27 | 34.0 | 30.88 | 30.88 | 33.15 | 52000.0 | 33.15 |
| 2021-01-26 | 32.94 | 31.05 | 31.65 | 31.34 | 33400.0 | 31.34 |
| 2021-01-25 | 32.5 | 31.0 | 32.5 | 31.84 | 12800.0 | 31.84 |
| 2021-01-22 | 32.82 | 31.4 | 31.86 | 32.5 | 16900.0 | 32.5 |
| 2021-01-21 | 32.45 | 31.54 | 32.3 | 31.56 | 3700.0 | 31.56 |
| 2021-01-20 | 35.0 | 30.42 | 34.99 | 31.71 | 40300.0 | 31.71 |
| 2021-01-19 | 34.0 | 33.49 | 33.49 | 34.0 | 6200.0 | 34.0 |
| 2021-01-15 | 34.0 | 32.88 | 32.88 | 33.19 | 8200.0 | 33.19 |
| 2021-01-14 | 33.89 | 32.88 | 32.88 | 33.69 | 7800.0 | 33.69 |
| 2021-01-13 | 33.5 | 31.52 | 33.1 | 32.34 | 5200.0 | 32.34 |
| 2021-01-12 | 33.0 | 32.15 | 32.95 | 32.86 | 6000.0 | 32.86 |
| 2021-01-11 | 33.33 | 31.02 | 33.01 | 32.26 | 16200.0 | 32.26 |
| 2021-01-08 | 33.14 | 32.3 | 32.3 | 33.0 | 3800.0 | 33.0 |
| 2021-01-07 | 34.0 | 32.32 | 33.23 | 33.87 | 7700.0 | 33.87 |
| 2021-01-06 | 34.15 | 32.73 | 32.73 | 33.5 | 24700.0 | 33.5 |
| 2021-01-05 | 33.47 | 31.19 | 31.19 | 32.54 | 13000.0 | 32.54 |
| 2021-01-04 | 31.62 | 29.64 | 30.52 | 31.19 | 19200.0 | 31.19 |
| 2020-12-31 | 33.16 | 29.49 | 30.92 | 29.92 | 27300.0 | 29.92 |
| 2020-12-30 | 33.56 | 30.9 | 33.56 | 30.9 | 18400.0 | 30.9 |
| 2020-12-29 | 33.0 | 29.84 | 30.7 | 32.92 | 25400.0 | 32.92 |
| 2020-12-28 | 31.23 | 28.94 | 31.19 | 29.91 | 13600.0 | 29.91 |
| 2020-12-24 | 31.01 | 29.99 | 30.72 | 29.99 | 3900.0 | 29.99 |
| 2020-12-23 | 31.28 | 29.27 | 30.06 | 31.28 | 5000.0 | 31.28 |
| 2020-12-22 | 31.07 | 28.33 | 28.33 | 30.01 | 26500.0 | 30.01 |
| 2020-12-21 | 30.62 | 26.35 | 30.62 | 28.12 | 44500.0 | 28.12 |
| 2020-12-18 | 34.35 | 29.08 | 34.35 | 29.08 | 65800.0 | 29.08 |
| 2020-12-17 | 35.0 | 32.99 | 32.99 | 33.46 | 30300.0 | 33.46 |
| 2020-12-16 | 32.99 | 31.85 | 32.96 | 32.46 | 26700.0 | 32.46 |
| 2020-12-15 | 33.2 | 32.0 | 32.75 | 32.54 | 26300.0 | 32.54 |
| 2020-12-14 | 32.69 | 31.74 | 31.88 | 31.99 | 17900.0 | 31.99 |
| 2020-12-11 | 31.75 | 31.21 | 31.45 | 31.59 | 8600.0 | 31.59 |
| 2020-12-10 | 31.51 | 30.05 | 30.13 | 31.49 | 16400.0 | 31.49 |
| 2020-12-09 | 35.6 | 30.53 | 35.22 | 30.53 | 36800.0 | 30.53 |
| 2020-12-08 | 35.37 | 34.84 | 34.84 | 35.2 | 18300.0 | 35.2 |
| 2020-12-07 | 35.6 | 34.5 | 35.6 | 34.52 | 14500.0 | 34.52 |
| 2020-12-04 | 35.9 | 34.45 | 34.84 | 35.9 | 21200.0 | 35.9 |
| 2020-12-03 | 35.09 | 33.55 | 33.55 | 34.9 | 59900.0 | 34.9 |
| 2020-12-02 | 34.0 | 33.43 | 33.58 | 33.9 | 15400.0 | 33.9 |
| 2020-12-01 | 34.5 | 33.62 | 34.25 | 33.89 | 17400.0 | 33.89 |
| 2020-11-30 | 34.24 | 33.49 | 33.86 | 33.84 | 12800.0 | 33.84 |
| 2020-11-27 | 34.24 | 33.66 | 34.09 | 33.66 | 2600.0 | 33.66 |
| 2020-11-25 | 34.4 | 32.85 | 33.3 | 34.4 | 10000.0 | 34.4 |
| 2020-11-24 | 33.97 | 32.73 | 32.73 | 33.8 | 12900.0 | 33.8 |
| 2020-11-23 | 33.18 | 31.81 | 32.06 | 33.18 | 8100.0 | 33.18 |
| 2020-11-20 | 31.7 | 29.92 | 29.92 | 31.7 | 8500.0 | 31.7 |
| 2020-11-19 | 30.87 | 28.9 | 29.86 | 30.86 | 28900.0 | 30.86 |
| 2020-11-18 | 30.49 | 29.31 | 30.08 | 29.88 | 16900.0 | 29.88 |
| 2020-11-17 | 31.41 | 29.49 | 30.07 | 30.58 | 19400.0 | 30.58 |
| 2020-11-16 | 32.6 | 30.7 | 32.6 | 31.24 | 23900.0 | 31.24 |
| 2020-11-13 | 32.97 | 31.29 | 32.66 | 32.4 | 12300.0 | 32.4 |
| 2020-11-12 | 33.6 | 32.72 | 33.6 | 33.3 | 4400.0 | 33.3 |
| 2020-11-11 | 33.5 | 32.0 | 32.0 | 33.5 | 15700.0 | 33.5 |
| 2020-11-10 | 33.3 | 31.81 | 32.6 | 32.8 | 29200.0 | 32.8 |
| 2020-11-09 | 32.65 | 30.3 | 30.3 | 32.26 | 30200.0 | 32.26 |
| 2020-11-06 | 31.28 | 30.55 | 30.7 | 31.12 | 7500.0 | 31.12 |
| 2020-11-05 | 31.0 | 30.67 | 30.67 | 30.85 | 13100.0 | 30.85 |
| 2020-11-04 | 30.8 | 30.17 | 30.17 | 30.76 | 10500.0 | 30.76 |
| 2020-11-03 | 30.67 | 30.0 | 30.26 | 30.61 | 10200.0 | 30.61 |
| 2020-11-02 | 30.1 | 28.88 | 29.0 | 30.1 | 27800.0 | 30.1 |
| 2020-10-30 | 29.43 | 28.21 | 28.21 | 29.21 | 10200.0 | 29.21 |
| 2020-10-29 | 28.5 | 26.29 | 26.29 | 28.26 | 14400.0 | 28.26 |
| 2020-10-28 | 27.15 | 25.36 | 25.42 | 26.98 | 5600.0 | 26.98 |
| 2020-10-27 | 29.52 | 27.21 | 29.52 | 27.21 | 12300.0 | 27.21 |
| 2020-10-26 | 29.95 | 29.25 | 29.53 | 29.52 | 8300.0 | 29.52 |
| 2020-10-23 | 29.95 | 28.92 | 29.17 | 29.94 | 5800.0 | 29.94 |
| 2020-10-22 | 29.84 | 28.8 | 29.53 | 28.8 | 5400.0 | 28.8 |
| 2020-10-21 | 30.0 | 28.5 | 29.5 | 29.97 | 6900.0 | 29.97 |
| 2020-10-20 | 29.9 | 28.8 | 28.93 | 29.5 | 30700.0 | 29.5 |
| 2020-10-19 | 29.1 | 27.96 | 27.96 | 28.5 | 11000.0 | 28.5 |
| 2020-10-16 | 28.75 | 27.38 | 27.81 | 27.38 | 8700.0 | 27.38 |
| 2020-10-15 | 28.24 | 26.0 | 27.1 | 28.24 | 23700.0 | 28.24 |
| 2020-10-14 | 28.1 | 26.83 | 26.83 | 27.21 | 7400.0 | 27.21 |
| 2020-10-13 | 27.1 | 26.49 | 26.49 | 26.9 | 12400.0 | 26.9 |
| 2020-10-12 | 28.31 | 26.46 | 27.45 | 26.46 | 9000.0 | 26.46 |
| 2020-10-09 | 27.92 | 26.27 | 27.28 | 26.97 | 9200.0 | 26.97 |
| 2020-10-08 | 28.13 | 26.66 | 28.13 | 26.69 | 4800.0 | 26.69 |
| 2020-10-07 | 28.3 | 26.87 | 27.39 | 28.13 | 7000.0 | 28.13 |
| 2020-10-06 | 28.75 | 27.16 | 28.42 | 27.29 | 5900.0 | 27.29 |
| 2020-10-05 | 28.58 | 27.22 | 27.36 | 27.91 | 14700.0 | 27.91 |
| 2020-10-02 | 28.25 | 26.3 | 27.15 | 27.51 | 5400.0 | 27.51 |
| 2020-10-01 | 28.56 | 25.82 | 26.37 | 27.3 | 29700.0 | 27.3 |
| 2020-09-30 | 26.67 | 25.0 | 25.4 | 26.61 | 31000.0 | 26.61 |
| 2020-09-29 | 26.11 | 25.56 | 25.82 | 26.11 | 4500.0 | 26.11 |
| 2020-09-28 | 26.8 | 25.12 | 25.12 | 25.69 | 10600.0 | 25.69 |
| 2020-09-25 | 25.5 | 23.91 | 23.91 | 25.31 | 6500.0 | 25.31 |
| 2020-09-24 | 24.55 | 24.0 | 24.3 | 24.37 | 7200.0 | 24.37 |
| 2020-09-23 | 24.6 | 23.6 | 24.26 | 23.63 | 10300.0 | 23.63 |
| 2020-09-22 | 24.83 | 23.09 | 24.83 | 23.84 | 10400.0 | 23.84 |
| 2020-09-21 | 25.88 | 24.58 | 24.97 | 25.02 | 10700.0 | 25.02 |
| 2020-09-18 | 26.53 | 24.73 | 25.4 | 26.0 | 31400.0 | 26.0 |
| 2020-09-17 | 25.71 | 24.8 | 25.33 | 25.06 | 8100.0 | 25.06 |
| 2020-09-16 | 29.69 | 23.96 | 25.76 | 24.56 | 120600.0 | 24.56 |
| 2020-09-15 | 25.9 | 22.99 | 23.87 | 25.62 | 12800.0 | 25.62 |
| 2020-09-14 | 24.07 | 22.0 | 22.0 | 23.56 | 8000.0 | 23.56 |
| 2020-09-11 | 22.92 | 21.48 | 22.92 | 21.8 | 12300.0 | 21.8 |
| 2020-09-10 | 23.91 | 22.59 | 23.71 | 22.59 | 6700.0 | 22.59 |
| 2020-09-09 | 25.36 | 23.59 | 24.46 | 23.76 | 12200.0 | 23.76 |
| 2020-09-08 | 25.04 | 24.29 | 24.64 | 24.29 | 5300.0 | 24.29 |
| 2020-09-04 | 25.14 | 24.25 | 24.25 | 24.94 | 16600.0 | 24.94 |
| 2020-09-03 | 25.11 | 24.26 | 25.11 | 24.51 | 2600.0 | 24.51 |
| 2020-09-02 | 25.0 | 24.54 | 24.75 | 24.97 | 12600.0 | 24.97 |
| 2020-09-01 | 25.08 | 24.12 | 24.5 | 25.08 | 13800.0 | 25.08 |
| 2020-08-31 | 25.17 | 24.51 | 25.17 | 24.56 | 5600.0 | 24.56 |
| 2020-08-28 | 25.32 | 24.28 | 24.89 | 25.32 | 4800.0 | 25.32 |
| 2020-08-27 | 24.95 | 23.71 | 23.71 | 24.95 | 6600.0 | 24.95 |
| 2020-08-26 | 24.48 | 24.0 | 24.0 | 24.06 | 4000.0 | 24.06 |
| 2020-08-25 | 24.62 | 23.94 | 24.62 | 24.08 | 7000.0 | 24.08 |
| 2020-08-24 | 25.05 | 24.2 | 24.96 | 24.2 | 3400.0 | 24.2 |
| 2020-08-21 | 25.01 | 24.4 | 24.95 | 24.97 | 5300.0 | 24.97 |
| 2020-08-20 | 26.09 | 24.77 | 24.77 | 24.96 | 28600.0 | 24.96 |
| 2020-08-19 | 25.36 | 24.62 | 24.62 | 25.11 | 5600.0 | 25.11 |
| 2020-08-18 | 25.0 | 24.17 | 24.24 | 24.69 | 24800.0 | 24.69 |
| 2020-08-17 | 25.42 | 23.99 | 24.17 | 24.95 | 3900.0 | 24.95 |
| 2020-08-14 | 26.0 | 22.27 | 26.0 | 25.04 | 20100.0 | 25.04 |
| 2020-08-13 | 26.36 | 25.82 | 26.01 | 26.36 | 14800.0 | 26.36 |
| 2020-08-12 | 26.48 | 25.57 | 25.89 | 25.95 | 3700.0 | 25.95 |
| 2020-08-11 | 27.0 | 25.08 | 26.5 | 25.08 | 7300.0 | 25.08 |
| 2020-08-10 | 26.65 | 26.2 | 26.51 | 26.43 | 14500.0 | 26.43 |
| 2020-08-07 | 26.83 | 24.92 | 26.74 | 26.6 | 37600.0 | 26.6 |
| 2020-08-06 | 27.25 | 26.35 | 26.8 | 27.1 | 23300.0 | 27.1 |
| 2020-08-05 | 27.0 | 25.94 | 26.5 | 26.79 | 27500.0 | 26.79 |
| 2020-08-04 | 26.5 | 25.63 | 26.0 | 26.41 | 13400.0 | 26.41 |
| 2020-08-03 | 25.9 | 24.17 | 24.17 | 25.9 | 5800.0 | 25.9 |
| 2020-07-31 | 25.86 | 24.11 | 24.85 | 25.28 | 14100.0 | 25.28 |
| 2020-07-30 | 25.41 | 23.64 | 23.96 | 25.15 | 42700.0 | 25.15 |
| 2020-07-29 | 25.0 | 21.96 | 22.93 | 24.45 | 13300.0 | 24.45 |
| 2020-07-28 | 22.85 | 18.78 | 22.78 | 22.7 | 42800.0 | 22.7 |
| 2020-07-27 | 23.71 | 22.67 | 23.3 | 23.19 | 9000.0 | 23.19 |
| 2020-07-24 | 24.38 | 22.55 | 22.55 | 23.3 | 17600.0 | 23.3 |
| 2020-07-23 | 24.22 | 22.7 | 22.7 | 23.15 | 14800.0 | 23.15 |
| 2020-07-22 | 24.1 | 22.29 | 24.1 | 22.82 | 8100.0 | 22.82 |
| 2020-07-21 | 26.0 | 23.69 | 25.41 | 23.8 | 32000.0 | 23.8 |
| 2020-07-20 | 25.99 | 24.88 | 24.88 | 25.22 | 10300.0 | 25.22 |
| 2020-07-17 | 25.48 | 23.47 | 23.47 | 24.92 | 8800.0 | 24.92 |
| 2020-07-16 | 25.18 | 23.66 | 24.7 | 23.7 | 9300.0 | 23.7 |
| 2020-07-15 | 25.3 | 23.29 | 23.74 | 24.88 | 15500.0 | 24.88 |
| 2020-07-14 | 23.85 | 21.47 | 21.47 | 23.63 | 10900.0 | 23.63 |
| 2020-07-13 | 22.29 | 21.07 | 21.51 | 21.59 | 14100.0 | 21.59 |
| 2020-07-10 | 21.51 | 20.35 | 20.35 | 21.51 | 10300.0 | 21.51 |
| 2020-07-09 | 21.81 | 20.06 | 21.73 | 20.07 | 15300.0 | 20.07 |
| 2020-07-08 | 21.87 | 21.4 | 21.58 | 21.77 | 5600.0 | 21.77 |
| 2020-07-07 | 23.2 | 21.24 | 22.81 | 21.62 | 27900.0 | 21.62 |
| 2020-07-06 | 23.93 | 22.79 | 23.73 | 23.34 | 12000.0 | 23.34 |
| 2020-07-02 | 23.86 | 22.44 | 22.89 | 23.03 | 7500.0 | 23.03 |
| 2020-07-01 | 22.84 | 21.81 | 21.81 | 22.81 | 15300.0 | 22.81 |
| 2020-06-30 | 24.71 | 21.55 | 24.02 | 21.71 | 50100.0 | 21.71 |
| 2020-06-29 | 23.99 | 22.39 | 22.39 | 23.99 | 14200.0 | 23.99 |
| 2020-06-26 | 23.1 | 20.89 | 22.91 | 22.17 | 63300.0 | 22.17 |
| 2020-06-25 | 23.77 | 22.5 | 23.75 | 23.09 | 28500.0 | 23.09 |
| 2020-06-24 | 24.98 | 23.05 | 24.97 | 23.64 | 56600.0 | 23.64 |
| 2020-06-23 | 25.0 | 23.93 | 23.93 | 24.84 | 12200.0 | 24.84 |
| 2020-06-22 | 24.49 | 23.39 | 23.91 | 24.09 | 11300.0 | 24.09 |
| 2020-06-19 | 24.69 | 23.78 | 24.58 | 24.0 | 24300.0 | 24.0 |
| 2020-06-18 | 25.11 | 24.04 | 24.91 | 24.33 | 18100.0 | 24.33 |
| 2020-06-17 | 25.79 | 24.11 | 25.76 | 24.41 | 23700.0 | 24.41 |
| 2020-06-16 | 26.31 | 25.43 | 26.31 | 26.0 | 22800.0 | 26.0 |
| 2020-06-15 | 25.54 | 23.99 | 23.99 | 25.49 | 70900.0 | 25.49 |
| 2020-06-12 | 25.0 | 23.87 | 24.9 | 24.65 | 54900.0 | 24.65 |
| 2020-06-11 | 24.6 | 23.56 | 24.0 | 24.58 | 66400.0 | 24.58 |
| 2020-06-10 | 25.5 | 24.39 | 25.5 | 25.07 | 32100.0 | 25.07 |
| 2020-06-09 | 27.96 | 24.69 | 24.69 | 25.64 | 120300.0 | 25.64 |
| 2020-06-08 | 25.32 | 23.42 | 23.7 | 25.29 | 60300.0 | 25.29 |
| 2020-06-05 | 23.9 | 22.75 | 23.28 | 23.78 | 96000.0 | 23.78 |
| 2020-06-04 | 23.0 | 20.76 | 20.76 | 22.99 | 40400.0 | 22.99 |
| 2020-06-03 | 21.29 | 19.8 | 21.0 | 20.78 | 48300.0 | 20.78 |
| 2020-06-02 | 20.99 | 20.26 | 20.55 | 20.8 | 30100.0 | 20.8 |
| 2020-06-01 | 20.66 | 19.7 | 19.98 | 20.38 | 34500.0 | 20.38 |
| 2020-05-29 | 20.5 | 19.0 | 19.46 | 19.66 | 48900.0 | 19.66 |
| 2020-05-28 | 20.12 | 19.0 | 19.55 | 19.49 | 58900.0 | 19.49 |
| 2020-05-27 | 19.6 | 18.99 | 19.26 | 19.55 | 42000.0 | 19.55 |
| 2020-05-26 | 19.05 | 18.68 | 18.68 | 18.86 | 10000.0 | 18.86 |
| 2020-05-22 | 18.0 | 17.14 | 17.79 | 17.9 | 17700.0 | 17.9 |
| 2020-05-21 | 18.78 | 17.45 | 18.78 | 17.51 | 96200.0 | 17.51 |
| 2020-05-20 | 18.85 | 18.02 | 18.02 | 18.8 | 20200.0 | 18.8 |
| 2020-05-19 | 18.07 | 17.33 | 17.61 | 18.0 | 21600.0 | 18.0 |
| 2020-05-18 | 17.98 | 17.35 | 17.76 | 17.95 | 26100.0 | 17.95 |
| 2020-05-15 | 17.1 | 15.96 | 15.96 | 16.99 | 35800.0 | 16.99 |
| 2020-05-14 | 15.89 | 14.7 | 15.34 | 15.86 | 27600.0 | 15.86 |
| 2020-05-13 | 15.97 | 14.7 | 15.03 | 15.46 | 15600.0 | 15.46 |
| 2020-05-12 | 16.3 | 14.85 | 15.0 | 14.85 | 40600.0 | 14.85 |
| 2020-05-11 | 17.05 | 15.08 | 16.73 | 15.08 | 59800.0 | 15.08 |
| 2020-05-08 | 18.14 | 16.57 | 18.14 | 16.57 | 88600.0 | 16.57 |
| 2020-05-07 | 18.8 | 17.78 | 17.78 | 17.92 | 51700.0 | 17.92 |
| 2020-05-06 | 19.96 | 17.26 | 18.68 | 17.66 | 115300.0 | 17.66 |
| 2020-05-05 | 19.45 | 18.39 | 18.42 | 19.08 | 11100.0 | 19.08 |
| 2020-05-04 | 18.0 | 17.18 | 18.0 | 17.97 | 18900.0 | 17.97 |
| 2020-05-01 | 18.18 | 17.9 | 18.15 | 18.07 | 20300.0 | 18.07 |
| 2020-04-30 | 19.16 | 17.68 | 18.92 | 18.27 | 22100.0 | 18.27 |
| 2020-04-29 | 19.97 | 19.07 | 19.17 | 19.44 | 30900.0 | 19.44 |
| 2020-04-28 | 19.15 | 18.51 | 19.15 | 18.81 | 10400.0 | 18.81 |
| 2020-04-27 | 19.49 | 18.01 | 18.17 | 19.15 | 34100.0 | 19.15 |
| 2020-04-24 | 18.37 | 17.77 | 17.9 | 17.9 | 20100.0 | 17.9 |
| 2020-04-23 | 19.3 | 17.87 | 18.79 | 17.99 | 47100.0 | 17.99 |
| 2020-04-22 | 19.17 | 17.99 | 18.09 | 19.17 | 46600.0 | 19.17 |
| 2020-04-21 | 18.2 | 17.21 | 17.33 | 18.02 | 12400.0 | 18.02 |
| 2020-04-20 | 18.19 | 16.9 | 16.9 | 17.82 | 18500.0 | 17.82 |
| 2020-04-17 | 18.25 | 16.8 | 17.0 | 17.5 | 48400.0 | 17.5 |
| 2020-04-16 | 17.2 | 16.14 | 16.91 | 16.72 | 50300.0 | 16.72 |
| 2020-04-15 | 17.41 | 16.84 | 17.35 | 17.0 | 39600.0 | 17.0 |
| 2020-04-14 | 18.29 | 17.4 | 18.0 | 17.4 | 62500.0 | 17.4 |
| 2020-04-13 | 18.1 | 17.03 | 17.61 | 17.25 | 41300.0 | 17.25 |
| 2020-04-09 | 18.47 | 16.68 | 17.46 | 18.03 | 63100.0 | 18.03 |
| 2020-04-08 | 17.26 | 16.49 | 17.26 | 16.94 | 18600.0 | 16.94 |
| 2020-04-07 | 17.49 | 16.24 | 16.36 | 16.95 | 35000.0 | 16.95 |
| 2020-04-06 | 16.22 | 15.5 | 15.51 | 16.08 | 29400.0 | 16.08 |
| 2020-04-03 | 15.65 | 14.47 | 15.08 | 15.16 | 47700.0 | 15.16 |
| 2020-04-02 | 15.33 | 14.56 | 14.86 | 15.23 | 58000.0 | 15.23 |
| 2020-04-01 | 15.15 | 14.42 | 15.15 | 14.85 | 48100.0 | 14.85 |
| 2020-03-31 | 16.31 | 14.99 | 14.99 | 15.78 | 45700.0 | 15.78 |
| 2020-03-30 | 15.73 | 14.74 | 15.73 | 15.08 | 30900.0 | 15.08 |
| 2020-03-27 | 16.28 | 15.55 | 16.26 | 15.8 | 15900.0 | 15.8 |
| 2020-03-26 | 17.72 | 15.18 | 15.18 | 16.96 | 55000.0 | 16.96 |
| 2020-03-25 | 15.37 | 14.99 | 15.14 | 15.08 | 107800.0 | 15.08 |
| 2020-03-24 | 16.29 | 14.78 | 14.78 | 15.24 | 98700.0 | 15.24 |
| 2020-03-23 | 15.4 | 13.79 | 14.97 | 14.02 | 54900.0 | 14.02 |
| 2020-03-20 | 17.14 | 15.38 | 16.0 | 15.62 | 47100.0 | 15.62 |
| 2020-03-19 | 16.96 | 15.34 | 15.34 | 16.4 | 34500.0 | 16.4 |
| 2020-03-18 | 17.77 | 15.02 | 17.77 | 15.26 | 21300.0 | 15.26 |
| 2020-03-17 | 19.1 | 15.47 | 16.25 | 18.5 | 58700.0 | 18.5 |
| 2020-03-16 | 18.39 | 15.7 | 16.67 | 16.4 | 73900.0 | 16.4 |
| 2020-03-13 | 20.01 | 17.35 | 19.79 | 17.76 | 35700.0 | 17.76 |
| 2020-03-12 | 19.48 | 17.8 | 19.48 | 18.41 | 56700.0 | 18.41 |
| 2020-03-11 | 21.5 | 19.2 | 21.5 | 20.56 | 31100.0 | 20.56 |
| 2020-03-10 | 21.93 | 18.54 | 20.25 | 21.54 | 49400.0 | 21.54 |
| 2020-03-09 | 22.0 | 19.75 | 22.0 | 19.76 | 94200.0 | 19.76 |
| 2020-03-06 | 22.54 | 20.5 | 20.5 | 22.07 | 41900.0 | 22.07 |
| 2020-03-05 | 21.46 | 20.03 | 21.28 | 21.22 | 20700.0 | 21.22 |
| 2020-03-04 | 21.85 | 20.91 | 21.85 | 21.47 | 12700.0 | 21.47 |
| 2020-03-03 | 21.91 | 20.1 | 21.25 | 21.1 | 358200.0 | 21.1 |
| 2020-03-02 | 21.98 | 20.23 | 21.94 | 21.02 | 34500.0 | 21.02 |
| 2020-02-28 | 22.13 | 20.0 | 21.5 | 22.07 | 55700.0 | 22.07 |
| 2020-02-27 | 22.39 | 21.93 | 22.26 | 22.04 | 22100.0 | 22.04 |
| 2020-02-26 | 22.84 | 21.92 | 22.39 | 22.62 | 31300.0 | 22.62 |
| 2020-02-25 | 22.65 | 21.96 | 22.28 | 22.3 | 15700.0 | 22.3 |
| 2020-02-24 | 22.73 | 22.02 | 22.73 | 22.14 | 22800.0 | 22.14 |
| 2020-02-21 | 23.53 | 22.72 | 23.52 | 23.35 | 32600.0 | 23.35 |
| 2020-02-20 | 24.01 | 22.24 | 22.24 | 23.45 | 53500.0 | 23.45 |
| 2020-02-19 | 22.45 | 22.17 | 22.31 | 22.3 | 16500.0 | 22.3 |
| 2020-02-18 | 22.45 | 21.12 | 21.33 | 22.12 | 16500.0 | 22.12 |