| 名前 | FedNat Holding Company Common Stock |
| ティッカー | FNHC |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 7.0 | 6.4 | 6.83 | 6.83 | 59400.0 | 6.83 |
| 2021-02-12 | 6.71 | 6.33 | 6.51 | 6.64 | 56100.0 | 6.64 |
| 2021-02-11 | 6.72 | 6.16 | 6.25 | 6.46 | 57100.0 | 6.46 |
| 2021-02-10 | 6.8 | 6.14 | 6.68 | 6.22 | 49000.0 | 6.22 |
| 2021-02-09 | 7.07 | 6.46 | 6.88 | 6.69 | 90000.0 | 6.69 |
| 2021-02-08 | 6.89 | 6.25 | 6.25 | 6.88 | 106000.0 | 6.88 |
| 2021-02-05 | 6.31 | 5.71 | 5.71 | 6.17 | 84600.0 | 6.17 |
| 2021-02-04 | 5.69 | 5.43 | 5.43 | 5.68 | 32800.0 | 5.68 |
| 2021-02-03 | 5.44 | 5.28 | 5.38 | 5.4 | 30700.0 | 5.4 |
| 2021-02-02 | 5.44 | 5.23 | 5.25 | 5.44 | 26600.0 | 5.44 |
| 2021-02-01 | 5.33 | 5.16 | 5.22 | 5.25 | 28700.0 | 5.25 |
| 2021-01-29 | 5.33 | 5.18 | 5.28 | 5.2 | 46900.0 | 5.2 |
| 2021-01-28 | 5.5 | 5.23 | 5.5 | 5.26 | 75400.0 | 5.26 |
| 2021-01-27 | 5.55 | 5.34 | 5.52 | 5.42 | 64600.0 | 5.42 |
| 2021-01-26 | 5.75 | 5.53 | 5.66 | 5.57 | 47900.0 | 5.57 |
| 2021-01-25 | 5.84 | 5.63 | 5.75 | 5.7 | 37800.0 | 5.7 |
| 2021-01-22 | 5.74 | 5.6 | 5.6 | 5.72 | 35300.0 | 5.72 |
| 2021-01-21 | 5.73 | 5.6 | 5.71 | 5.65 | 44900.0 | 5.65 |
| 2021-01-20 | 5.82 | 5.71 | 5.78 | 5.73 | 49000.0 | 5.73 |
| 2021-01-19 | 5.91 | 5.72 | 5.9 | 5.8 | 43700.0 | 5.8 |
| 2021-01-15 | 5.87 | 5.55 | 5.8 | 5.86 | 51700.0 | 5.86 |
| 2021-01-14 | 6.0 | 5.73 | 5.73 | 5.85 | 41900.0 | 5.85 |
| 2021-01-13 | 5.81 | 5.67 | 5.68 | 5.74 | 51900.0 | 5.74 |
| 2021-01-12 | 5.85 | 5.64 | 5.76 | 5.73 | 61400.0 | 5.73 |
| 2021-01-11 | 5.96 | 5.68 | 5.85 | 5.75 | 36000.0 | 5.75 |
| 2021-01-08 | 5.94 | 5.73 | 5.94 | 5.85 | 47000.0 | 5.85 |
| 2021-01-07 | 6.0 | 5.67 | 5.85 | 5.77 | 40000.0 | 5.77 |
| 2021-01-06 | 6.01 | 5.67 | 5.73 | 5.85 | 51700.0 | 5.85 |
| 2021-01-05 | 5.98 | 5.59 | 5.93 | 5.6 | 62100.0 | 5.6 |
| 2021-01-04 | 6.01 | 5.75 | 5.86 | 5.88 | 44100.0 | 5.88 |
| 2020-12-31 | 6.0 | 5.83 | 5.94 | 5.92 | 43500.0 | 5.92 |
| 2020-12-30 | 5.91 | 5.77 | 5.77 | 5.9 | 28900.0 | 5.9 |
| 2020-12-29 | 5.93 | 5.78 | 5.82 | 5.8 | 36200.0 | 5.8 |
| 2020-12-28 | 6.06 | 5.74 | 5.81 | 5.84 | 36900.0 | 5.84 |
| 2020-12-24 | 5.82 | 5.6 | 5.6 | 5.73 | 15800.0 | 5.73 |
| 2020-12-23 | 5.79 | 5.45 | 5.45 | 5.77 | 40200.0 | 5.77 |
| 2020-12-22 | 5.52 | 5.35 | 5.51 | 5.45 | 47000.0 | 5.45 |
| 2020-12-21 | 5.62 | 5.36 | 5.62 | 5.53 | 73200.0 | 5.53 |
| 2020-12-18 | 6.0 | 5.5 | 5.5 | 5.65 | 237000.0 | 5.65 |
| 2020-12-17 | 5.45 | 5.24 | 5.29 | 5.45 | 42700.0 | 5.45 |
| 2020-12-16 | 5.4 | 5.19 | 5.37 | 5.22 | 64700.0 | 5.22 |
| 2020-12-15 | 5.4 | 5.06 | 5.24 | 5.37 | 78000.0 | 5.37 |
| 2020-12-14 | 5.49 | 5.13 | 5.49 | 5.2 | 41100.0 | 5.2 |
| 2020-12-11 | 5.58 | 5.14 | 5.55 | 5.22 | 94100.0 | 5.22 |
| 2020-12-10 | 5.56 | 5.21 | 5.24 | 5.49 | 155400.0 | 5.49 |
| 2020-12-09 | 5.4 | 5.17 | 5.21 | 5.21 | 129700.0 | 5.21 |
| 2020-12-08 | 5.21 | 4.97 | 5.07 | 5.15 | 129900.0 | 5.15 |
| 2020-12-07 | 5.24 | 5.05 | 5.13 | 5.1 | 61500.0 | 5.1 |
| 2020-12-04 | 5.57 | 5.08 | 5.57 | 5.1 | 98800.0 | 5.1 |
| 2020-12-03 | 5.49 | 5.23 | 5.4 | 5.23 | 103500.0 | 5.23 |
| 2020-12-02 | 5.6 | 5.36 | 5.45 | 5.44 | 52300.0 | 5.44 |
| 2020-12-01 | 5.84 | 5.3 | 5.78 | 5.4 | 49900.0 | 5.4 |
| 2020-11-30 | 5.89 | 5.61 | 5.8 | 5.64 | 38100.0 | 5.64 |
| 2020-11-27 | 6.02 | 5.76 | 5.92 | 5.8 | 31200.0 | 5.8 |
| 2020-11-25 | 6.1 | 5.81 | 5.95 | 5.85 | 50100.0 | 5.85 |
| 2020-11-24 | 6.06 | 5.8 | 5.8 | 5.93 | 100000.0 | 5.93 |
| 2020-11-23 | 5.79 | 5.6 | 5.6 | 5.74 | 37900.0 | 5.74 |
| 2020-11-20 | 5.77 | 5.52 | 5.75 | 5.6 | 70700.0 | 5.6 |
| 2020-11-19 | 5.95 | 5.77 | 5.95 | 5.81 | 25100.0 | 5.81 |
| 2020-11-18 | 6.39 | 5.95 | 6.14 | 5.96 | 21600.0 | 5.96 |
| 2020-11-17 | 6.21 | 6.06 | 6.06 | 6.14 | 21800.0 | 6.14 |
| 2020-11-16 | 6.23 | 6.0 | 6.02 | 6.2 | 43200.0 | 6.2 |
| 2020-11-13 | 6.51 | 5.92 | 6.4 | 5.96 | 62300.0 | 5.96 |
| 2020-11-12 | 6.54 | 6.31 | 6.35 | 6.44 | 41400.0 | 6.35 |
| 2020-11-11 | 6.6 | 6.34 | 6.6 | 6.48 | 33700.0 | 6.39 |
| 2020-11-10 | 6.72 | 5.77 | 5.79 | 6.61 | 66000.0 | 6.52 |
| 2020-11-09 | 5.9 | 5.35 | 5.49 | 5.69 | 83700.0 | 5.61 |
| 2020-11-06 | 5.09 | 4.6 | 4.6 | 5.07 | 74200.0 | 5.0 |
| 2020-11-05 | 5.31 | 5.08 | 5.18 | 5.09 | 35900.0 | 5.02 |
| 2020-11-04 | 5.46 | 5.08 | 5.35 | 5.22 | 28400.0 | 5.15 |
| 2020-11-03 | 5.53 | 5.2 | 5.38 | 5.45 | 37500.0 | 5.37 |
| 2020-11-02 | 5.54 | 5.16 | 5.17 | 5.34 | 34300.0 | 5.27 |
| 2020-10-30 | 5.35 | 5.01 | 5.28 | 5.13 | 110200.0 | 5.06 |
| 2020-10-29 | 5.35 | 4.9 | 5.14 | 5.34 | 78400.0 | 5.27 |
| 2020-10-28 | 5.48 | 5.11 | 5.41 | 5.19 | 61500.0 | 5.12 |
| 2020-10-27 | 5.76 | 5.42 | 5.67 | 5.47 | 44300.0 | 5.39 |
| 2020-10-26 | 6.07 | 5.61 | 5.98 | 5.72 | 44900.0 | 5.64 |
| 2020-10-23 | 6.31 | 5.96 | 6.03 | 6.0 | 29200.0 | 5.92 |
| 2020-10-22 | 6.38 | 6.05 | 6.22 | 6.06 | 32800.0 | 5.98 |
| 2020-10-21 | 6.21 | 6.08 | 6.08 | 6.21 | 21200.0 | 6.12 |
| 2020-10-20 | 6.14 | 5.73 | 5.73 | 6.04 | 85300.0 | 5.96 |
| 2020-10-19 | 5.98 | 5.68 | 5.8 | 5.73 | 205500.0 | 5.65 |
| 2020-10-16 | 5.95 | 5.8 | 5.9 | 5.88 | 64900.0 | 5.8 |
| 2020-10-15 | 6.03 | 5.92 | 5.92 | 5.95 | 38700.0 | 5.87 |
| 2020-10-14 | 6.14 | 5.89 | 6.09 | 5.96 | 90700.0 | 5.88 |
| 2020-10-13 | 6.06 | 5.89 | 5.99 | 6.01 | 49500.0 | 5.93 |
| 2020-10-12 | 6.25 | 5.94 | 6.25 | 6.05 | 47000.0 | 5.97 |
| 2020-10-09 | 6.13 | 5.95 | 6.07 | 6.04 | 33200.0 | 5.96 |
| 2020-10-08 | 6.16 | 5.99 | 6.0 | 6.07 | 37000.0 | 5.99 |
| 2020-10-07 | 6.28 | 5.95 | 6.28 | 5.99 | 55700.0 | 5.91 |
| 2020-10-06 | 6.14 | 5.88 | 6.14 | 5.91 | 72500.0 | 5.83 |
| 2020-10-05 | 6.52 | 6.06 | 6.52 | 6.09 | 39700.0 | 6.0 |
| 2020-10-02 | 6.42 | 6.16 | 6.18 | 6.17 | 32500.0 | 6.08 |
| 2020-10-01 | 6.4 | 6.0 | 6.4 | 6.24 | 98600.0 | 6.15 |
| 2020-09-30 | 6.79 | 6.3 | 6.66 | 6.32 | 33300.0 | 6.23 |
| 2020-09-29 | 7.0 | 6.47 | 7.0 | 6.69 | 44600.0 | 6.6 |
| 2020-09-28 | 7.38 | 6.62 | 6.62 | 6.94 | 62100.0 | 6.84 |
| 2020-09-25 | 6.68 | 6.5 | 6.5 | 6.6 | 57600.0 | 6.51 |
| 2020-09-24 | 6.95 | 6.5 | 6.67 | 6.5 | 85400.0 | 6.41 |
| 2020-09-23 | 7.15 | 6.58 | 7.15 | 6.65 | 74300.0 | 6.56 |
| 2020-09-22 | 7.49 | 7.01 | 7.49 | 7.12 | 94200.0 | 7.02 |
| 2020-09-21 | 7.58 | 7.41 | 7.54 | 7.49 | 74000.0 | 7.39 |
| 2020-09-18 | 7.76 | 7.56 | 7.63 | 7.69 | 61700.0 | 7.58 |
| 2020-09-17 | 7.86 | 7.42 | 7.84 | 7.49 | 20100.0 | 7.39 |
| 2020-09-16 | 8.04 | 7.72 | 8.04 | 7.89 | 93900.0 | 7.78 |
| 2020-09-15 | 8.24 | 7.95 | 8.24 | 7.99 | 26900.0 | 7.88 |
| 2020-09-14 | 8.3 | 8.15 | 8.3 | 8.18 | 21300.0 | 8.07 |
| 2020-09-11 | 8.29 | 8.12 | 8.29 | 8.2 | 32800.0 | 8.09 |
| 2020-09-10 | 8.18 | 8.01 | 8.13 | 8.15 | 26500.0 | 8.04 |
| 2020-09-09 | 8.23 | 8.0 | 8.15 | 8.08 | 37100.0 | 7.97 |
| 2020-09-08 | 8.43 | 7.2 | 8.24 | 8.1 | 122600.0 | 7.99 |
| 2020-09-04 | 8.47 | 8.07 | 8.29 | 8.23 | 69800.0 | 8.11 |
| 2020-09-03 | 8.43 | 8.16 | 8.16 | 8.25 | 47100.0 | 8.13 |
| 2020-09-02 | 8.46 | 8.19 | 8.26 | 8.21 | 19100.0 | 8.1 |
| 2020-09-01 | 8.44 | 8.21 | 8.42 | 8.31 | 34200.0 | 8.19 |
| 2020-08-31 | 8.98 | 8.39 | 8.97 | 8.49 | 63100.0 | 8.37 |
| 2020-08-28 | 9.09 | 8.95 | 9.03 | 8.98 | 9300.0 | 8.85 |
| 2020-08-27 | 9.23 | 8.97 | 9.12 | 9.03 | 26700.0 | 8.9 |
| 2020-08-26 | 9.11 | 8.92 | 9.03 | 9.03 | 48700.0 | 8.9 |
| 2020-08-25 | 9.26 | 8.88 | 9.24 | 9.08 | 26700.0 | 8.95 |
| 2020-08-24 | 9.39 | 9.14 | 9.15 | 9.21 | 39300.0 | 9.08 |
| 2020-08-21 | 9.65 | 9.0 | 9.51 | 9.08 | 66700.0 | 8.95 |
| 2020-08-20 | 9.69 | 9.47 | 9.67 | 9.51 | 77400.0 | 9.38 |
| 2020-08-19 | 9.92 | 9.65 | 9.69 | 9.8 | 27700.0 | 9.66 |
| 2020-08-18 | 9.94 | 9.62 | 9.94 | 9.66 | 28900.0 | 9.52 |
| 2020-08-17 | 9.98 | 9.74 | 9.98 | 9.9 | 26400.0 | 9.76 |
| 2020-08-14 | 10.0 | 9.7 | 9.95 | 9.98 | 23200.0 | 9.84 |
| 2020-08-13 | 10.16 | 9.8 | 10.16 | 10.04 | 27700.0 | 9.9 |
| 2020-08-12 | 10.44 | 10.14 | 10.39 | 10.28 | 18700.0 | 10.05 |
| 2020-08-11 | 10.46 | 10.16 | 10.35 | 10.22 | 31900.0 | 9.99 |
| 2020-08-10 | 10.37 | 9.78 | 9.86 | 10.24 | 29500.0 | 10.01 |
| 2020-08-07 | 10.03 | 9.38 | 9.4 | 9.91 | 36500.0 | 9.69 |
| 2020-08-06 | 9.84 | 9.09 | 9.09 | 9.7 | 44600.0 | 9.48 |
| 2020-08-05 | 9.08 | 8.88 | 9.08 | 9.05 | 42400.0 | 8.85 |
| 2020-08-04 | 9.22 | 8.98 | 9.08 | 9.03 | 33500.0 | 8.83 |
| 2020-08-03 | 9.32 | 8.97 | 9.32 | 9.14 | 102600.0 | 8.93 |
| 2020-07-31 | 9.41 | 8.89 | 9.0 | 9.36 | 51700.0 | 9.15 |
| 2020-07-30 | 9.22 | 8.94 | 8.95 | 9.11 | 24900.0 | 8.9 |
| 2020-07-29 | 9.25 | 8.97 | 9.2 | 9.0 | 96900.0 | 8.8 |
| 2020-07-28 | 9.29 | 8.89 | 9.24 | 9.12 | 80900.0 | 8.91 |
| 2020-07-27 | 9.43 | 9.32 | 9.35 | 9.33 | 35500.0 | 9.12 |
| 2020-07-24 | 9.43 | 9.26 | 9.26 | 9.35 | 31800.0 | 9.14 |
| 2020-07-23 | 9.76 | 9.27 | 9.71 | 9.35 | 49700.0 | 9.14 |
| 2020-07-22 | 9.75 | 9.45 | 9.67 | 9.67 | 40200.0 | 9.45 |
| 2020-07-21 | 10.36 | 9.55 | 9.99 | 9.69 | 59200.0 | 9.47 |
| 2020-07-20 | 10.61 | 10.07 | 10.61 | 10.07 | 16600.0 | 9.84 |
| 2020-07-17 | 10.85 | 10.64 | 10.64 | 10.67 | 23500.0 | 10.43 |
| 2020-07-16 | 10.89 | 10.51 | 10.55 | 10.71 | 26700.0 | 10.47 |
| 2020-07-15 | 10.9 | 10.65 | 10.88 | 10.67 | 46000.0 | 10.43 |
| 2020-07-14 | 10.67 | 10.34 | 10.54 | 10.63 | 24900.0 | 10.39 |
| 2020-07-13 | 10.72 | 10.4 | 10.4 | 10.45 | 32100.0 | 10.21 |
| 2020-07-10 | 10.54 | 10.24 | 10.26 | 10.44 | 21800.0 | 10.2 |
| 2020-07-09 | 10.45 | 9.91 | 10.45 | 10.15 | 37600.0 | 9.92 |
| 2020-07-08 | 10.56 | 10.28 | 10.51 | 10.52 | 54800.0 | 10.28 |
| 2020-07-07 | 10.66 | 10.44 | 10.56 | 10.52 | 29500.0 | 10.28 |
| 2020-07-06 | 10.78 | 10.61 | 10.74 | 10.68 | 32500.0 | 10.44 |
| 2020-07-02 | 11.16 | 10.38 | 11.16 | 10.56 | 68900.0 | 10.32 |
| 2020-07-01 | 11.12 | 10.79 | 10.98 | 10.93 | 75700.0 | 10.68 |
| 2020-06-30 | 11.16 | 10.67 | 10.8 | 11.07 | 48200.0 | 10.82 |
| 2020-06-29 | 11.16 | 10.22 | 10.32 | 10.96 | 57100.0 | 10.71 |
| 2020-06-26 | 11.21 | 9.98 | 11.09 | 10.18 | 239400.0 | 9.95 |
| 2020-06-25 | 11.2 | 10.99 | 11.01 | 11.2 | 26900.0 | 10.95 |
| 2020-06-24 | 11.43 | 10.93 | 11.43 | 11.09 | 27700.0 | 10.84 |
| 2020-06-23 | 11.7 | 11.48 | 11.63 | 11.59 | 32600.0 | 11.33 |
| 2020-06-22 | 11.62 | 11.3 | 11.4 | 11.58 | 25800.0 | 11.32 |
| 2020-06-19 | 11.42 | 11.21 | 11.41 | 11.37 | 109300.0 | 11.11 |
| 2020-06-18 | 11.45 | 11.11 | 11.33 | 11.31 | 41600.0 | 11.05 |
| 2020-06-17 | 11.57 | 11.22 | 11.57 | 11.31 | 24400.0 | 11.05 |
| 2020-06-16 | 11.95 | 11.51 | 11.92 | 11.64 | 28600.0 | 11.38 |
| 2020-06-15 | 11.67 | 11.24 | 11.5 | 11.59 | 26400.0 | 11.33 |
| 2020-06-12 | 11.9 | 11.44 | 11.9 | 11.71 | 39000.0 | 11.45 |
| 2020-06-11 | 12.2 | 11.31 | 12.2 | 11.34 | 34300.0 | 11.08 |
| 2020-06-10 | 13.67 | 12.53 | 13.07 | 12.57 | 33600.0 | 12.29 |
| 2020-06-09 | 13.43 | 12.97 | 13.17 | 13.05 | 74700.0 | 12.75 |
| 2020-06-08 | 13.34 | 12.45 | 12.51 | 13.32 | 67300.0 | 13.02 |
| 2020-06-05 | 12.64 | 12.31 | 12.58 | 12.41 | 91500.0 | 12.13 |
| 2020-06-04 | 12.57 | 12.09 | 12.49 | 12.11 | 62300.0 | 11.84 |
| 2020-06-03 | 12.86 | 12.39 | 12.39 | 12.67 | 30700.0 | 12.38 |
| 2020-06-02 | 12.17 | 11.79 | 11.89 | 12.1 | 64100.0 | 11.83 |
| 2020-06-01 | 12.25 | 11.8 | 12.25 | 11.81 | 35200.0 | 11.54 |
| 2020-05-29 | 12.21 | 11.81 | 12.16 | 12.19 | 37600.0 | 11.91 |
| 2020-05-28 | 13.09 | 12.2 | 12.84 | 12.25 | 58300.0 | 11.97 |
| 2020-05-27 | 12.84 | 12.57 | 12.59 | 12.83 | 47300.0 | 12.54 |
| 2020-05-26 | 12.59 | 12.15 | 12.34 | 12.49 | 61500.0 | 12.21 |
| 2020-05-22 | 12.06 | 11.8 | 12.02 | 12.0 | 39000.0 | 11.73 |
| 2020-05-21 | 12.25 | 11.93 | 12.25 | 11.97 | 101700.0 | 11.7 |
| 2020-05-20 | 12.51 | 11.97 | 11.97 | 12.28 | 48800.0 | 12.0 |
| 2020-05-19 | 11.98 | 11.68 | 11.82 | 11.82 | 33400.0 | 11.55 |
| 2020-05-18 | 12.0 | 11.58 | 11.74 | 11.97 | 39600.0 | 11.7 |
| 2020-05-15 | 11.28 | 10.91 | 11.12 | 11.28 | 26200.0 | 11.02 |
| 2020-05-14 | 11.08 | 10.69 | 10.87 | 11.08 | 53600.0 | 10.83 |
| 2020-05-13 | 11.29 | 11.09 | 11.14 | 11.19 | 41800.0 | 10.85 |
| 2020-05-12 | 11.67 | 11.24 | 11.67 | 11.24 | 45500.0 | 10.9 |
| 2020-05-11 | 11.96 | 11.55 | 11.95 | 11.66 | 47300.0 | 11.3 |
| 2020-05-08 | 12.06 | 11.47 | 11.7 | 12.03 | 50700.0 | 11.66 |
| 2020-05-07 | 11.44 | 11.2 | 11.4 | 11.42 | 32800.0 | 11.07 |
| 2020-05-06 | 11.48 | 10.85 | 10.85 | 11.29 | 33400.0 | 10.95 |
| 2020-05-05 | 11.51 | 11.06 | 11.35 | 11.16 | 47500.0 | 10.82 |
| 2020-05-04 | 11.81 | 11.07 | 11.72 | 11.16 | 73300.0 | 10.82 |
| 2020-05-01 | 12.05 | 11.57 | 12.05 | 11.82 | 60700.0 | 11.46 |
| 2020-04-30 | 12.31 | 11.77 | 12.21 | 12.12 | 55300.0 | 11.75 |
| 2020-04-29 | 12.65 | 11.33 | 11.79 | 12.52 | 79500.0 | 12.14 |
| 2020-04-28 | 11.41 | 11.02 | 11.27 | 11.38 | 64500.0 | 11.03 |
| 2020-04-27 | 11.31 | 10.96 | 11.15 | 10.99 | 64800.0 | 10.66 |
| 2020-04-24 | 11.14 | 10.9 | 10.92 | 11.14 | 42900.0 | 10.8 |
| 2020-04-23 | 11.45 | 10.91 | 11.15 | 10.94 | 56500.0 | 10.61 |
| 2020-04-22 | 11.25 | 10.63 | 10.63 | 11.17 | 41000.0 | 10.83 |
| 2020-04-21 | 11.26 | 10.63 | 10.94 | 11.21 | 48500.0 | 10.87 |
| 2020-04-20 | 11.22 | 10.63 | 10.86 | 11.14 | 88100.0 | 10.8 |
| 2020-04-17 | 11.45 | 10.91 | 11.38 | 11.1 | 60600.0 | 10.76 |
| 2020-04-16 | 11.55 | 10.96 | 11.45 | 11.13 | 70500.0 | 10.79 |
| 2020-04-15 | 12.01 | 11.37 | 12.01 | 11.5 | 118400.0 | 11.15 |
| 2020-04-14 | 12.73 | 12.27 | 12.61 | 12.37 | 91600.0 | 11.99 |
| 2020-04-13 | 12.65 | 12.17 | 12.51 | 12.52 | 60900.0 | 12.14 |
| 2020-04-09 | 12.9 | 11.39 | 11.46 | 12.55 | 91700.0 | 12.17 |
| 2020-04-08 | 11.63 | 11.1 | 11.63 | 11.23 | 115700.0 | 10.89 |
| 2020-04-07 | 11.95 | 11.54 | 11.89 | 11.59 | 94400.0 | 11.24 |
| 2020-04-06 | 11.71 | 11.2 | 11.5 | 11.63 | 91000.0 | 11.28 |
| 2020-04-03 | 11.45 | 11.04 | 11.06 | 11.2 | 91400.0 | 10.86 |
| 2020-04-02 | 11.23 | 10.82 | 10.82 | 11.15 | 79700.0 | 10.81 |
| 2020-04-01 | 11.33 | 10.71 | 11.22 | 10.82 | 123300.0 | 10.49 |
| 2020-03-31 | 11.48 | 10.86 | 10.97 | 11.48 | 99800.0 | 11.13 |
| 2020-03-30 | 11.07 | 10.55 | 10.6 | 11.0 | 134000.0 | 10.66 |
| 2020-03-27 | 11.08 | 10.5 | 11.08 | 10.5 | 143700.0 | 10.18 |
| 2020-03-26 | 11.73 | 10.87 | 10.87 | 11.46 | 109200.0 | 11.11 |
| 2020-03-25 | 11.44 | 10.7 | 11.13 | 10.92 | 107300.0 | 10.59 |
| 2020-03-24 | 11.62 | 10.95 | 11.29 | 11.2 | 79100.0 | 10.86 |
| 2020-03-23 | 11.24 | 10.42 | 10.73 | 10.95 | 85500.0 | 10.62 |
| 2020-03-20 | 11.19 | 10.65 | 10.91 | 10.8 | 113700.0 | 10.47 |
| 2020-03-19 | 11.4 | 10.65 | 10.93 | 10.94 | 82400.0 | 10.61 |
| 2020-03-18 | 11.41 | 10.81 | 11.3 | 10.96 | 157800.0 | 10.63 |
| 2020-03-17 | 11.86 | 10.75 | 11.03 | 11.77 | 157000.0 | 11.41 |
| 2020-03-16 | 11.59 | 10.59 | 11.59 | 10.84 | 115300.0 | 10.51 |
| 2020-03-13 | 11.33 | 10.64 | 11.09 | 10.76 | 103600.0 | 10.43 |
| 2020-03-12 | 10.7 | 10.07 | 10.41 | 10.61 | 93700.0 | 10.29 |
| 2020-03-11 | 11.01 | 10.33 | 10.42 | 10.96 | 68600.0 | 10.63 |
| 2020-03-10 | 11.3 | 10.48 | 10.87 | 10.56 | 78700.0 | 10.24 |
| 2020-03-09 | 11.34 | 10.68 | 11.2 | 10.71 | 69000.0 | 10.38 |
| 2020-03-06 | 11.99 | 11.45 | 11.45 | 11.82 | 39200.0 | 11.46 |
| 2020-03-05 | 12.43 | 11.67 | 12.3 | 11.77 | 88300.0 | 11.41 |
| 2020-03-04 | 12.6 | 11.93 | 12.28 | 12.51 | 110300.0 | 12.13 |
| 2020-03-03 | 12.79 | 12.13 | 12.66 | 12.2 | 52300.0 | 11.83 |
| 2020-03-02 | 13.28 | 12.52 | 13.02 | 12.77 | 63700.0 | 12.38 |
| 2020-02-28 | 13.4 | 12.72 | 12.72 | 13.04 | 70500.0 | 12.64 |
| 2020-02-27 | 14.85 | 13.1 | 14.44 | 13.17 | 74600.0 | 12.77 |
| 2020-02-26 | 14.8 | 14.34 | 14.61 | 14.35 | 51600.0 | 13.91 |
| 2020-02-25 | 14.69 | 14.42 | 14.58 | 14.47 | 85300.0 | 14.03 |
| 2020-02-24 | 14.86 | 14.09 | 14.17 | 14.56 | 51700.0 | 14.12 |
| 2020-02-21 | 14.75 | 14.41 | 14.41 | 14.52 | 102600.0 | 14.08 |
| 2020-02-20 | 15.25 | 13.83 | 15.25 | 14.39 | 123000.0 | 13.95 |
| 2020-02-19 | 16.05 | 15.81 | 15.82 | 15.9 | 40600.0 | 15.42 |
| 2020-02-18 | 15.99 | 15.75 | 15.83 | 15.82 | 39500.0 | 15.34 |