| 名前 | First Hawaiian Inc. Common Stock |
| ティッカー | FHB |
| 国 | United States |
| 上場年 | 2016.0 |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 27.32 | 26.45 | 26.63 | 27.18 | 793200.0 | 27.18 |
| 2021-02-12 | 26.47 | 25.85 | 25.85 | 26.37 | 414600.0 | 26.37 |
| 2021-02-11 | 26.55 | 25.53 | 26.16 | 26.02 | 623800.0 | 26.02 |
| 2021-02-10 | 26.48 | 25.82 | 26.19 | 26.08 | 572600.0 | 26.08 |
| 2021-02-09 | 26.38 | 25.28 | 25.41 | 26.14 | 550600.0 | 26.14 |
| 2021-02-08 | 25.46 | 24.52 | 25.09 | 25.46 | 934200.0 | 25.46 |
| 2021-02-05 | 24.93 | 24.36 | 24.66 | 24.62 | 354400.0 | 24.62 |
| 2021-02-04 | 24.73 | 24.08 | 24.29 | 24.58 | 718600.0 | 24.58 |
| 2021-02-03 | 24.27 | 23.76 | 24.24 | 24.04 | 467700.0 | 24.04 |
| 2021-02-02 | 24.27 | 23.8 | 24.08 | 24.21 | 648700.0 | 24.21 |
| 2021-02-01 | 24.01 | 23.14 | 23.53 | 23.83 | 610300.0 | 23.83 |
| 2021-01-29 | 24.29 | 23.24 | 24.25 | 23.25 | 1529400.0 | 23.25 |
| 2021-01-28 | 24.46 | 23.99 | 24.11 | 24.18 | 624000.0 | 24.18 |
| 2021-01-27 | 24.0 | 23.29 | 23.83 | 23.86 | 619800.0 | 23.86 |
| 2021-01-26 | 25.28 | 24.04 | 25.28 | 24.09 | 453500.0 | 24.09 |
| 2021-01-25 | 25.51 | 24.35 | 25.14 | 25.01 | 667100.0 | 25.01 |
| 2021-01-22 | 25.86 | 24.93 | 25.07 | 25.13 | 606100.0 | 25.13 |
| 2021-01-21 | 26.05 | 25.25 | 25.9 | 25.45 | 473700.0 | 25.45 |
| 2021-01-20 | 26.25 | 25.54 | 26.02 | 25.9 | 672700.0 | 25.9 |
| 2021-01-19 | 26.21 | 25.63 | 25.76 | 26.14 | 838500.0 | 26.14 |
| 2021-01-15 | 26.19 | 25.45 | 25.59 | 25.7 | 754500.0 | 25.7 |
| 2021-01-14 | 26.25 | 25.52 | 25.73 | 26.11 | 980600.0 | 26.11 |
| 2021-01-13 | 25.74 | 25.0 | 25.63 | 25.47 | 674100.0 | 25.47 |
| 2021-01-12 | 26.06 | 25.29 | 25.59 | 25.77 | 463900.0 | 25.77 |
| 2021-01-11 | 25.51 | 24.58 | 24.75 | 25.46 | 609800.0 | 25.46 |
| 2021-01-08 | 25.77 | 24.63 | 25.77 | 25.02 | 953700.0 | 25.02 |
| 2021-01-07 | 26.15 | 25.5 | 25.67 | 25.61 | 776600.0 | 25.61 |
| 2021-01-06 | 25.49 | 24.0 | 24.01 | 25.28 | 1180500.0 | 25.28 |
| 2021-01-05 | 23.98 | 23.41 | 23.61 | 23.63 | 630900.0 | 23.63 |
| 2021-01-04 | 23.9 | 23.19 | 23.83 | 23.7 | 671300.0 | 23.7 |
| 2020-12-31 | 23.67 | 23.29 | 23.62 | 23.58 | 296100.0 | 23.58 |
| 2020-12-30 | 23.58 | 22.57 | 23.22 | 23.53 | 321700.0 | 23.53 |
| 2020-12-29 | 23.69 | 22.91 | 23.64 | 23.03 | 425000.0 | 23.03 |
| 2020-12-28 | 23.9 | 23.01 | 23.25 | 23.68 | 578600.0 | 23.68 |
| 2020-12-24 | 23.65 | 22.85 | 23.48 | 23.19 | 168200.0 | 23.19 |
| 2020-12-23 | 23.55 | 22.83 | 22.83 | 23.48 | 612000.0 | 23.48 |
| 2020-12-22 | 22.94 | 22.59 | 22.77 | 22.74 | 451600.0 | 22.74 |
| 2020-12-21 | 23.02 | 22.43 | 22.84 | 22.75 | 526900.0 | 22.75 |
| 2020-12-18 | 23.1 | 22.54 | 22.89 | 22.69 | 2465100.0 | 22.69 |
| 2020-12-17 | 23.33 | 22.54 | 23.24 | 22.96 | 568900.0 | 22.96 |
| 2020-12-16 | 23.76 | 23.17 | 23.76 | 23.24 | 720800.0 | 23.24 |
| 2020-12-15 | 23.62 | 23.02 | 23.36 | 23.58 | 432200.0 | 23.58 |
| 2020-12-14 | 23.66 | 22.98 | 23.55 | 23.03 | 454300.0 | 23.03 |
| 2020-12-11 | 23.4 | 22.66 | 22.66 | 23.02 | 409800.0 | 23.02 |
| 2020-12-10 | 23.41 | 22.85 | 22.85 | 23.29 | 382500.0 | 23.29 |
| 2020-12-09 | 23.58 | 22.87 | 23.09 | 23.18 | 533700.0 | 23.18 |
| 2020-12-08 | 23.25 | 22.64 | 22.84 | 23.01 | 646800.0 | 23.01 |
| 2020-12-07 | 23.16 | 22.57 | 22.86 | 23.04 | 382200.0 | 23.04 |
| 2020-12-04 | 23.18 | 22.81 | 23.06 | 23.03 | 576500.0 | 23.03 |
| 2020-12-03 | 23.04 | 22.55 | 22.98 | 22.67 | 463400.0 | 22.67 |
| 2020-12-02 | 23.01 | 22.01 | 22.32 | 22.89 | 612500.0 | 22.89 |
| 2020-12-01 | 22.75 | 22.0 | 22.51 | 22.35 | 736200.0 | 22.35 |
| 2020-11-30 | 22.77 | 21.82 | 22.66 | 21.92 | 883600.0 | 21.92 |
| 2020-11-27 | 23.31 | 22.44 | 23.31 | 22.76 | 378900.0 | 22.76 |
| 2020-11-25 | 23.18 | 22.63 | 22.87 | 23.14 | 794900.0 | 23.14 |
| 2020-11-24 | 23.39 | 22.22 | 22.26 | 23.28 | 1027300.0 | 23.28 |
| 2020-11-23 | 22.15 | 21.57 | 21.8 | 21.93 | 706100.0 | 21.93 |
| 2020-11-20 | 21.59 | 21.07 | 21.37 | 21.5 | 1689900.0 | 21.5 |
| 2020-11-19 | 22.05 | 21.4 | 22.0 | 21.92 | 980600.0 | 21.66 |
| 2020-11-18 | 22.81 | 22.02 | 22.55 | 22.03 | 1060500.0 | 21.77 |
| 2020-11-17 | 22.55 | 21.69 | 21.72 | 22.51 | 1074800.0 | 22.24 |
| 2020-11-16 | 22.43 | 21.67 | 22.0 | 22.35 | 1223700.0 | 22.08 |
| 2020-11-13 | 21.38 | 20.89 | 20.89 | 21.27 | 656700.0 | 21.02 |
| 2020-11-12 | 20.98 | 20.37 | 20.5 | 20.66 | 581400.0 | 20.41 |
| 2020-11-11 | 22.89 | 20.75 | 22.89 | 21.03 | 1088100.0 | 20.78 |
| 2020-11-10 | 22.49 | 21.26 | 22.08 | 22.11 | 1300500.0 | 21.85 |
| 2020-11-09 | 22.05 | 18.48 | 18.9 | 21.58 | 2151100.0 | 21.32 |
| 2020-11-06 | 17.96 | 17.07 | 17.85 | 17.3 | 693300.0 | 17.09 |
| 2020-11-05 | 17.89 | 16.98 | 17.17 | 17.78 | 700100.0 | 17.57 |
| 2020-11-04 | 17.69 | 16.68 | 17.69 | 16.69 | 948300.0 | 16.49 |
| 2020-11-03 | 18.58 | 18.01 | 18.4 | 18.25 | 815500.0 | 18.03 |
| 2020-11-02 | 18.21 | 17.22 | 17.66 | 18.09 | 1059000.0 | 17.88 |
| 2020-10-30 | 17.27 | 16.66 | 16.89 | 17.26 | 1218200.0 | 17.06 |
| 2020-10-29 | 16.82 | 16.13 | 16.32 | 16.74 | 799000.0 | 16.54 |
| 2020-10-28 | 16.77 | 16.3 | 16.48 | 16.37 | 836700.0 | 16.18 |
| 2020-10-27 | 17.85 | 16.72 | 17.71 | 16.73 | 1072800.0 | 16.53 |
| 2020-10-26 | 17.83 | 17.32 | 17.65 | 17.68 | 1415400.0 | 17.47 |
| 2020-10-23 | 17.98 | 16.94 | 17.01 | 17.78 | 1979300.0 | 17.57 |
| 2020-10-22 | 17.0 | 16.12 | 16.15 | 16.77 | 1397200.0 | 16.57 |
| 2020-10-21 | 16.2 | 15.66 | 15.7 | 16.14 | 629700.0 | 15.95 |
| 2020-10-20 | 15.88 | 15.42 | 15.48 | 15.74 | 1387800.0 | 15.55 |
| 2020-10-19 | 15.82 | 15.32 | 15.7 | 15.33 | 1009200.0 | 15.15 |
| 2020-10-16 | 15.71 | 15.32 | 15.56 | 15.62 | 981800.0 | 15.43 |
| 2020-10-15 | 15.66 | 15.11 | 15.16 | 15.59 | 946300.0 | 15.41 |
| 2020-10-14 | 15.78 | 15.37 | 15.54 | 15.38 | 788300.0 | 15.2 |
| 2020-10-13 | 16.3 | 15.49 | 16.17 | 15.49 | 815400.0 | 15.31 |
| 2020-10-12 | 16.34 | 15.97 | 16.03 | 16.31 | 748900.0 | 16.12 |
| 2020-10-09 | 16.38 | 16.05 | 16.25 | 16.11 | 977500.0 | 15.92 |
| 2020-10-08 | 16.25 | 15.91 | 16.04 | 16.22 | 1062900.0 | 16.03 |
| 2020-10-07 | 16.03 | 15.56 | 15.71 | 15.96 | 1118500.0 | 15.77 |
| 2020-10-06 | 16.19 | 15.39 | 15.52 | 15.55 | 1612900.0 | 15.37 |
| 2020-10-05 | 15.5 | 15.06 | 15.14 | 15.38 | 1443300.0 | 15.2 |
| 2020-10-02 | 15.03 | 14.18 | 14.18 | 14.96 | 1308500.0 | 14.78 |
| 2020-10-01 | 14.7 | 14.15 | 14.41 | 14.42 | 1369100.0 | 14.25 |
| 2020-09-30 | 14.96 | 14.32 | 14.51 | 14.47 | 1465600.0 | 14.3 |
| 2020-09-29 | 14.85 | 14.4 | 14.83 | 14.52 | 1544300.0 | 14.35 |
| 2020-09-28 | 15.15 | 14.75 | 14.77 | 14.91 | 795000.0 | 14.73 |
| 2020-09-25 | 14.76 | 14.38 | 14.49 | 14.49 | 872800.0 | 14.32 |
| 2020-09-24 | 14.87 | 14.37 | 14.6 | 14.57 | 1032300.0 | 14.4 |
| 2020-09-23 | 15.23 | 14.58 | 14.91 | 14.59 | 1026200.0 | 14.42 |
| 2020-09-22 | 15.34 | 14.72 | 15.11 | 14.82 | 1586400.0 | 14.64 |
| 2020-09-21 | 15.49 | 14.87 | 15.18 | 15.07 | 1630600.0 | 14.89 |
| 2020-09-18 | 15.7 | 15.35 | 15.38 | 15.53 | 2781600.0 | 15.35 |
| 2020-09-17 | 15.58 | 15.17 | 15.53 | 15.53 | 1067700.0 | 15.35 |
| 2020-09-16 | 15.62 | 15.23 | 15.43 | 15.44 | 1714600.0 | 15.26 |
| 2020-09-15 | 16.07 | 15.45 | 15.95 | 15.5 | 1757100.0 | 15.32 |
| 2020-09-14 | 15.96 | 15.57 | 15.63 | 15.92 | 1246400.0 | 15.73 |
| 2020-09-11 | 15.61 | 15.35 | 15.55 | 15.53 | 1476400.0 | 15.35 |
| 2020-09-10 | 16.0 | 15.31 | 15.93 | 15.55 | 1912100.0 | 15.37 |
| 2020-09-09 | 16.27 | 15.62 | 16.0 | 15.85 | 912000.0 | 15.66 |
| 2020-09-08 | 16.64 | 15.85 | 16.64 | 15.98 | 1138800.0 | 15.79 |
| 2020-09-04 | 16.91 | 16.39 | 16.91 | 16.67 | 904100.0 | 16.47 |
| 2020-09-03 | 17.21 | 16.44 | 16.57 | 16.49 | 1159200.0 | 16.29 |
| 2020-09-02 | 16.48 | 16.11 | 16.27 | 16.42 | 1174600.0 | 16.23 |
| 2020-09-01 | 16.8 | 16.16 | 16.44 | 16.3 | 1245700.0 | 16.11 |
| 2020-08-31 | 16.76 | 16.48 | 16.69 | 16.53 | 890800.0 | 16.33 |
| 2020-08-28 | 17.0 | 16.57 | 16.94 | 16.74 | 530100.0 | 16.54 |
| 2020-08-27 | 16.79 | 16.06 | 16.21 | 16.71 | 1281800.0 | 16.51 |
| 2020-08-26 | 16.71 | 16.23 | 16.71 | 16.25 | 980000.0 | 16.06 |
| 2020-08-25 | 17.1 | 16.5 | 16.93 | 16.75 | 825000.0 | 16.55 |
| 2020-08-24 | 16.81 | 16.17 | 16.21 | 16.8 | 1259400.0 | 16.6 |
| 2020-08-21 | 16.49 | 16.03 | 16.23 | 16.24 | 1850200.0 | 16.05 |
| 2020-08-20 | 16.98 | 16.54 | 16.98 | 16.6 | 1120900.0 | 16.15 |
| 2020-08-19 | 17.31 | 16.72 | 16.93 | 17.05 | 1567600.0 | 16.58 |
| 2020-08-18 | 17.92 | 16.86 | 17.92 | 16.91 | 1454400.0 | 16.45 |
| 2020-08-17 | 18.08 | 17.75 | 18.08 | 17.93 | 564400.0 | 17.44 |
| 2020-08-14 | 18.31 | 17.63 | 17.83 | 18.11 | 942900.0 | 17.61 |
| 2020-08-13 | 18.2 | 17.82 | 18.1 | 17.94 | 693600.0 | 17.45 |
| 2020-08-12 | 18.91 | 17.95 | 18.91 | 18.27 | 710200.0 | 17.77 |
| 2020-08-11 | 18.96 | 18.35 | 18.6 | 18.48 | 883900.0 | 17.97 |
| 2020-08-10 | 18.68 | 18.08 | 18.21 | 18.27 | 923300.0 | 17.77 |
| 2020-08-07 | 18.1 | 17.05 | 17.28 | 18.09 | 1061200.0 | 17.6 |
| 2020-08-06 | 17.54 | 17.21 | 17.31 | 17.4 | 1033000.0 | 16.92 |
| 2020-08-05 | 17.46 | 16.86 | 17.01 | 17.4 | 1076300.0 | 16.92 |
| 2020-08-04 | 17.32 | 16.67 | 17.14 | 16.77 | 766200.0 | 16.31 |
| 2020-08-03 | 17.42 | 16.98 | 17.42 | 17.06 | 851200.0 | 16.59 |
| 2020-07-31 | 17.39 | 16.91 | 17.2 | 17.38 | 1666800.0 | 16.9 |
| 2020-07-30 | 17.33 | 16.76 | 17.15 | 17.3 | 934900.0 | 16.83 |
| 2020-07-29 | 17.53 | 16.79 | 17.02 | 17.52 | 1343900.0 | 17.04 |
| 2020-07-28 | 17.12 | 16.81 | 16.81 | 17.0 | 1735300.0 | 16.54 |
| 2020-07-27 | 17.54 | 16.83 | 17.41 | 16.9 | 1985900.0 | 16.44 |
| 2020-07-24 | 18.34 | 17.42 | 18.14 | 17.64 | 3559300.0 | 17.16 |
| 2020-07-23 | 18.77 | 17.84 | 17.98 | 18.59 | 28095500.0 | 18.08 |
| 2020-07-22 | 18.17 | 17.5 | 17.51 | 17.93 | 3934300.0 | 17.44 |
| 2020-07-21 | 17.96 | 16.96 | 17.0 | 17.77 | 7773900.0 | 17.28 |
| 2020-07-20 | 15.9 | 15.44 | 15.8 | 15.53 | 535800.0 | 15.11 |
| 2020-07-17 | 16.59 | 15.86 | 16.49 | 15.89 | 485500.0 | 15.46 |
| 2020-07-16 | 16.81 | 16.15 | 16.39 | 16.43 | 701000.0 | 15.98 |
| 2020-07-15 | 16.69 | 16.03 | 16.04 | 16.61 | 589500.0 | 16.16 |
| 2020-07-14 | 16.12 | 15.51 | 16.01 | 15.62 | 726400.0 | 15.19 |
| 2020-07-13 | 16.31 | 15.45 | 16.05 | 16.05 | 600300.0 | 15.61 |
| 2020-07-10 | 15.82 | 15.11 | 15.14 | 15.8 | 648700.0 | 15.37 |
| 2020-07-09 | 15.73 | 14.75 | 15.5 | 15.0 | 1241200.0 | 14.59 |
| 2020-07-08 | 15.97 | 15.36 | 15.71 | 15.58 | 1182300.0 | 15.15 |
| 2020-07-07 | 16.24 | 15.57 | 16.08 | 15.64 | 1339200.0 | 15.21 |
| 2020-07-06 | 17.29 | 16.61 | 17.01 | 16.74 | 1349900.0 | 16.28 |
| 2020-07-02 | 17.5 | 16.51 | 17.22 | 16.57 | 1090300.0 | 16.12 |
| 2020-07-01 | 17.4 | 16.61 | 17.31 | 16.71 | 1382500.0 | 16.25 |
| 2020-06-30 | 17.35 | 16.01 | 16.01 | 17.24 | 1208600.0 | 16.77 |
| 2020-06-29 | 16.69 | 16.08 | 16.08 | 16.66 | 2068500.0 | 16.2 |
| 2020-06-26 | 17.29 | 16.1 | 17.01 | 16.25 | 2284700.0 | 15.8 |
| 2020-06-25 | 17.35 | 16.58 | 16.64 | 17.33 | 875400.0 | 16.86 |
| 2020-06-24 | 17.43 | 16.79 | 17.38 | 16.81 | 1303300.0 | 16.35 |
| 2020-06-23 | 18.27 | 17.56 | 18.06 | 17.73 | 1228300.0 | 17.25 |
| 2020-06-22 | 18.1 | 17.52 | 17.69 | 17.77 | 955700.0 | 17.28 |
| 2020-06-19 | 18.17 | 17.63 | 18.17 | 17.94 | 2002200.0 | 17.45 |
| 2020-06-18 | 18.22 | 17.51 | 17.51 | 17.86 | 957300.0 | 17.37 |
| 2020-06-17 | 18.43 | 17.61 | 18.24 | 17.75 | 1360100.0 | 17.26 |
| 2020-06-16 | 18.63 | 17.74 | 18.36 | 18.36 | 1121800.0 | 17.86 |
| 2020-06-15 | 17.9 | 16.92 | 17.03 | 17.67 | 1034800.0 | 17.19 |
| 2020-06-12 | 18.9 | 17.27 | 18.14 | 17.77 | 1088700.0 | 17.28 |
| 2020-06-11 | 18.02 | 17.29 | 17.76 | 17.42 | 1196900.0 | 16.94 |
| 2020-06-10 | 20.85 | 18.76 | 20.2 | 18.8 | 1163900.0 | 18.29 |
| 2020-06-09 | 20.79 | 20.17 | 20.69 | 20.43 | 1087700.0 | 19.87 |
| 2020-06-08 | 21.5 | 20.52 | 21.25 | 21.17 | 1743100.0 | 20.6 |
| 2020-06-05 | 20.17 | 19.24 | 19.24 | 20.05 | 1603100.0 | 19.5 |
| 2020-06-04 | 18.75 | 17.58 | 17.9 | 18.73 | 1169700.0 | 18.21 |
| 2020-06-03 | 18.35 | 17.57 | 17.57 | 18.0 | 1789300.0 | 17.51 |
| 2020-06-02 | 17.63 | 17.09 | 17.34 | 17.24 | 904900.0 | 16.77 |
| 2020-06-01 | 17.59 | 17.08 | 17.29 | 17.2 | 868100.0 | 16.73 |
| 2020-05-29 | 17.39 | 16.88 | 17.16 | 17.25 | 1511300.0 | 16.78 |
| 2020-05-28 | 18.15 | 17.39 | 18.15 | 17.42 | 758900.0 | 16.94 |
| 2020-05-27 | 18.12 | 17.47 | 17.78 | 17.93 | 1675600.0 | 17.44 |
| 2020-05-26 | 17.42 | 16.28 | 16.28 | 17.13 | 1182900.0 | 16.66 |
| 2020-05-22 | 16.27 | 15.74 | 16.07 | 15.89 | 1147100.0 | 15.46 |
| 2020-05-21 | 16.39 | 15.83 | 15.96 | 16.27 | 1541700.0 | 15.57 |
| 2020-05-20 | 15.85 | 15.31 | 15.64 | 15.82 | 982200.0 | 15.14 |
| 2020-05-19 | 15.51 | 14.78 | 15.51 | 14.87 | 1065200.0 | 14.23 |
| 2020-05-18 | 15.71 | 14.44 | 14.44 | 15.46 | 1341100.0 | 14.8 |
| 2020-05-15 | 14.3 | 13.9 | 14.01 | 13.98 | 959800.0 | 13.38 |
| 2020-05-14 | 14.52 | 13.56 | 14.0 | 14.2 | 1761400.0 | 13.59 |
| 2020-05-13 | 14.89 | 13.97 | 14.74 | 14.18 | 1181100.0 | 13.57 |
| 2020-05-12 | 16.18 | 14.83 | 15.79 | 14.84 | 930200.0 | 14.2 |
| 2020-05-11 | 16.32 | 15.71 | 16.27 | 15.92 | 1325200.0 | 15.24 |
| 2020-05-08 | 16.77 | 16.19 | 16.33 | 16.51 | 931000.0 | 15.81 |
| 2020-05-07 | 16.59 | 15.94 | 16.15 | 16.0 | 1061900.0 | 15.31 |
| 2020-05-06 | 16.84 | 15.76 | 16.61 | 15.98 | 1089400.0 | 15.29 |
| 2020-05-05 | 17.52 | 16.39 | 17.29 | 16.4 | 756500.0 | 15.7 |
| 2020-05-04 | 17.12 | 16.63 | 16.84 | 16.97 | 1090300.0 | 16.24 |
| 2020-05-01 | 17.66 | 16.86 | 17.31 | 17.06 | 1344300.0 | 16.33 |
| 2020-04-30 | 18.18 | 17.4 | 17.82 | 17.59 | 1108800.0 | 16.84 |
| 2020-04-29 | 18.72 | 17.88 | 18.23 | 18.28 | 1209600.0 | 17.5 |
| 2020-04-28 | 18.88 | 17.54 | 18.59 | 17.61 | 2239000.0 | 16.85 |
| 2020-04-27 | 18.36 | 16.79 | 16.82 | 18.12 | 1178600.0 | 17.34 |
| 2020-04-24 | 17.05 | 15.93 | 16.25 | 16.7 | 1180600.0 | 15.98 |
| 2020-04-23 | 16.43 | 16.01 | 16.04 | 16.32 | 892700.0 | 15.62 |
| 2020-04-22 | 16.75 | 15.78 | 16.55 | 15.91 | 892800.0 | 15.23 |
| 2020-04-21 | 16.48 | 15.81 | 15.96 | 16.19 | 1174700.0 | 15.5 |
| 2020-04-20 | 16.81 | 15.8 | 15.91 | 16.44 | 839000.0 | 15.74 |
| 2020-04-17 | 16.53 | 16.03 | 16.03 | 16.39 | 1105600.0 | 15.69 |
| 2020-04-16 | 15.47 | 14.68 | 15.12 | 15.41 | 1414400.0 | 14.75 |
| 2020-04-15 | 15.72 | 14.8 | 15.47 | 15.06 | 1643500.0 | 14.41 |
| 2020-04-14 | 17.08 | 15.82 | 17.02 | 16.02 | 1588500.0 | 15.33 |
| 2020-04-13 | 17.84 | 16.45 | 17.59 | 16.5 | 1246700.0 | 15.79 |
| 2020-04-09 | 17.63 | 16.27 | 16.44 | 17.62 | 1814200.0 | 16.86 |
| 2020-04-08 | 16.19 | 15.09 | 15.4 | 16.12 | 2040800.0 | 15.43 |
| 2020-04-07 | 16.05 | 15.1 | 15.68 | 15.17 | 1604200.0 | 14.52 |
| 2020-04-06 | 15.45 | 14.71 | 14.71 | 15.16 | 1281500.0 | 14.51 |
| 2020-04-03 | 14.94 | 14.19 | 14.93 | 14.34 | 1651400.0 | 13.73 |
| 2020-04-02 | 15.76 | 14.82 | 14.87 | 15.0 | 1557300.0 | 14.36 |
| 2020-04-01 | 16.27 | 14.88 | 16.22 | 15.03 | 1273000.0 | 14.39 |
| 2020-03-31 | 16.78 | 16.09 | 16.5 | 16.53 | 836000.0 | 15.82 |
| 2020-03-30 | 16.8 | 16.0 | 16.4 | 16.68 | 1253600.0 | 15.96 |
| 2020-03-27 | 16.9 | 16.02 | 16.85 | 16.37 | 2181100.0 | 15.67 |
| 2020-03-26 | 17.7 | 16.47 | 16.51 | 17.53 | 1844300.0 | 16.78 |
| 2020-03-25 | 17.29 | 15.78 | 16.63 | 16.37 | 1557500.0 | 15.67 |
| 2020-03-24 | 16.91 | 15.8 | 16.46 | 16.49 | 1544200.0 | 15.78 |
| 2020-03-23 | 17.73 | 15.42 | 17.4 | 15.68 | 1147700.0 | 15.01 |
| 2020-03-20 | 19.34 | 17.22 | 19.22 | 17.39 | 1889300.0 | 16.64 |
| 2020-03-19 | 19.58 | 17.76 | 18.87 | 19.12 | 1186300.0 | 18.3 |
| 2020-03-18 | 19.31 | 18.27 | 18.54 | 19.24 | 1484400.0 | 18.41 |
| 2020-03-17 | 19.73 | 17.99 | 18.26 | 19.69 | 1583600.0 | 18.85 |
| 2020-03-16 | 18.35 | 17.06 | 17.43 | 18.0 | 2334200.0 | 17.23 |
| 2020-03-13 | 19.15 | 18.0 | 18.79 | 19.14 | 1888600.0 | 18.32 |
| 2020-03-12 | 18.72 | 17.08 | 17.44 | 17.67 | 3007900.0 | 16.91 |
| 2020-03-11 | 19.64 | 18.52 | 19.46 | 18.7 | 1118500.0 | 17.9 |
| 2020-03-10 | 21.07 | 19.01 | 20.32 | 19.97 | 1169900.0 | 19.11 |
| 2020-03-09 | 21.18 | 19.35 | 20.48 | 19.47 | 1740600.0 | 18.64 |
| 2020-03-06 | 22.45 | 21.67 | 22.0 | 22.02 | 2433400.0 | 21.08 |
| 2020-03-05 | 23.45 | 22.58 | 23.25 | 22.85 | 2472900.0 | 21.87 |
| 2020-03-04 | 24.05 | 23.19 | 23.48 | 23.91 | 1799700.0 | 22.88 |
| 2020-03-03 | 25.13 | 24.08 | 24.89 | 24.2 | 1548200.0 | 23.16 |
| 2020-03-02 | 24.92 | 23.88 | 24.03 | 24.92 | 2039900.0 | 23.85 |
| 2020-02-28 | 24.72 | 23.52 | 24.29 | 23.95 | 1393600.0 | 22.92 |
| 2020-02-27 | 26.31 | 24.98 | 25.45 | 25.01 | 1133500.0 | 23.94 |
| 2020-02-26 | 26.74 | 25.76 | 26.5 | 25.95 | 812600.0 | 24.84 |
| 2020-02-25 | 27.63 | 26.43 | 27.58 | 26.48 | 982500.0 | 25.34 |
| 2020-02-24 | 27.68 | 27.36 | 27.65 | 27.59 | 687200.0 | 26.41 |
| 2020-02-21 | 28.93 | 28.26 | 28.8 | 28.3 | 473000.0 | 27.09 |
| 2020-02-20 | 29.46 | 28.86 | 28.95 | 29.21 | 694400.0 | 27.71 |
| 2020-02-19 | 29.02 | 28.81 | 28.85 | 28.93 | 580900.0 | 27.44 |
| 2020-02-18 | 29.79 | 28.78 | 29.49 | 28.81 | 420600.0 | 27.33 |