| 名前 | Hanmi Financial Corporation Common Stock |
| ティッカー | HAFC |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 16.04 | 15.28 | 15.59 | 15.99 | 356300.0 | 15.99 |
| 2021-02-12 | 15.49 | 15.12 | 15.12 | 15.31 | 153900.0 | 15.31 |
| 2021-02-11 | 15.68 | 15.14 | 15.54 | 15.38 | 246100.0 | 15.38 |
| 2021-02-10 | 15.7 | 15.36 | 15.7 | 15.45 | 231600.0 | 15.45 |
| 2021-02-09 | 15.57 | 15.05 | 15.24 | 15.52 | 208400.0 | 15.52 |
| 2021-02-08 | 15.23 | 14.79 | 14.79 | 15.19 | 121300.0 | 15.19 |
| 2021-02-05 | 14.86 | 14.36 | 14.41 | 14.75 | 190100.0 | 14.75 |
| 2021-02-04 | 14.7 | 14.36 | 14.49 | 14.5 | 147800.0 | 14.4 |
| 2021-02-03 | 14.5 | 14.18 | 14.4 | 14.43 | 138900.0 | 14.33 |
| 2021-02-02 | 14.44 | 13.97 | 14.44 | 14.37 | 287300.0 | 14.27 |
| 2021-02-01 | 14.33 | 13.83 | 13.9 | 14.2 | 206500.0 | 14.1 |
| 2021-01-29 | 14.3 | 13.68 | 14.3 | 13.82 | 257800.0 | 13.72 |
| 2021-01-28 | 14.43 | 12.8 | 12.97 | 14.08 | 453000.0 | 13.98 |
| 2021-01-27 | 13.2 | 12.38 | 13.2 | 12.75 | 493500.0 | 12.66 |
| 2021-01-26 | 12.47 | 12.04 | 12.47 | 12.09 | 180900.0 | 12.01 |
| 2021-01-25 | 12.43 | 12.0 | 12.3 | 12.36 | 205500.0 | 12.27 |
| 2021-01-22 | 12.5 | 12.1 | 12.25 | 12.47 | 215100.0 | 12.38 |
| 2021-01-21 | 12.64 | 12.24 | 12.62 | 12.4 | 172000.0 | 12.31 |
| 2021-01-20 | 12.9 | 12.59 | 12.9 | 12.62 | 216900.0 | 12.53 |
| 2021-01-19 | 12.97 | 12.71 | 12.94 | 12.91 | 156800.0 | 12.82 |
| 2021-01-15 | 12.84 | 12.57 | 12.64 | 12.81 | 121800.0 | 12.72 |
| 2021-01-14 | 12.97 | 12.63 | 12.68 | 12.86 | 119200.0 | 12.77 |
| 2021-01-13 | 12.68 | 12.37 | 12.68 | 12.5 | 92500.0 | 12.41 |
| 2021-01-12 | 12.87 | 12.49 | 12.63 | 12.7 | 100400.0 | 12.61 |
| 2021-01-11 | 12.5 | 12.35 | 12.39 | 12.48 | 142700.0 | 12.39 |
| 2021-01-08 | 12.83 | 12.16 | 12.83 | 12.46 | 165500.0 | 12.37 |
| 2021-01-07 | 13.25 | 12.54 | 12.77 | 12.79 | 240700.0 | 12.7 |
| 2021-01-06 | 13.03 | 11.5 | 11.5 | 12.58 | 473500.0 | 12.49 |
| 2021-01-05 | 11.44 | 11.19 | 11.19 | 11.25 | 154000.0 | 11.17 |
| 2021-01-04 | 11.52 | 11.11 | 11.32 | 11.23 | 189800.0 | 11.15 |
| 2020-12-31 | 11.46 | 11.19 | 11.34 | 11.34 | 105700.0 | 11.26 |
| 2020-12-30 | 11.42 | 11.19 | 11.28 | 11.28 | 100600.0 | 11.2 |
| 2020-12-29 | 11.58 | 11.22 | 11.58 | 11.28 | 142200.0 | 11.2 |
| 2020-12-28 | 11.88 | 11.49 | 11.51 | 11.63 | 214900.0 | 11.55 |
| 2020-12-24 | 11.5 | 11.25 | 11.5 | 11.49 | 66700.0 | 11.41 |
| 2020-12-23 | 11.61 | 10.99 | 10.99 | 11.46 | 333700.0 | 11.38 |
| 2020-12-22 | 11.24 | 10.86 | 11.24 | 10.92 | 126000.0 | 10.84 |
| 2020-12-21 | 11.53 | 10.94 | 11.49 | 11.12 | 206100.0 | 11.04 |
| 2020-12-18 | 11.61 | 11.37 | 11.52 | 11.42 | 1092300.0 | 11.34 |
| 2020-12-17 | 11.5 | 11.16 | 11.45 | 11.43 | 266600.0 | 11.35 |
| 2020-12-16 | 11.68 | 11.29 | 11.58 | 11.34 | 159900.0 | 11.26 |
| 2020-12-15 | 11.58 | 11.1 | 11.37 | 11.48 | 133200.0 | 11.4 |
| 2020-12-14 | 11.36 | 11.03 | 11.23 | 11.24 | 244600.0 | 11.16 |
| 2020-12-11 | 11.25 | 10.93 | 11.21 | 11.09 | 167200.0 | 11.01 |
| 2020-12-10 | 11.42 | 11.22 | 11.32 | 11.35 | 135000.0 | 11.27 |
| 2020-12-09 | 11.51 | 11.16 | 11.16 | 11.49 | 226500.0 | 11.41 |
| 2020-12-08 | 11.25 | 10.76 | 10.77 | 11.12 | 273800.0 | 11.04 |
| 2020-12-07 | 11.01 | 10.7 | 10.94 | 10.95 | 142500.0 | 10.87 |
| 2020-12-04 | 10.94 | 10.64 | 10.64 | 10.92 | 151200.0 | 10.84 |
| 2020-12-03 | 10.67 | 10.35 | 10.51 | 10.51 | 106100.0 | 10.44 |
| 2020-12-02 | 10.63 | 10.3 | 10.44 | 10.49 | 154000.0 | 10.42 |
| 2020-12-01 | 10.46 | 9.99 | 10.0 | 10.36 | 270900.0 | 10.29 |
| 2020-11-30 | 10.5 | 9.68 | 10.5 | 9.75 | 778100.0 | 9.68 |
| 2020-11-27 | 10.93 | 10.3 | 10.78 | 10.6 | 146500.0 | 10.53 |
| 2020-11-25 | 11.02 | 10.68 | 10.84 | 10.87 | 127700.0 | 10.8 |
| 2020-11-24 | 11.06 | 10.5 | 10.5 | 11.0 | 322800.0 | 10.92 |
| 2020-11-23 | 10.45 | 10.25 | 10.42 | 10.33 | 152700.0 | 10.26 |
| 2020-11-20 | 10.32 | 10.08 | 10.19 | 10.28 | 136700.0 | 10.21 |
| 2020-11-19 | 10.37 | 10.07 | 10.26 | 10.35 | 123500.0 | 10.28 |
| 2020-11-18 | 10.67 | 10.31 | 10.53 | 10.32 | 169500.0 | 10.25 |
| 2020-11-17 | 10.53 | 10.16 | 10.4 | 10.43 | 202800.0 | 10.36 |
| 2020-11-16 | 10.68 | 10.44 | 10.52 | 10.58 | 145500.0 | 10.51 |
| 2020-11-13 | 10.32 | 9.99 | 10.07 | 10.16 | 138100.0 | 10.09 |
| 2020-11-12 | 10.15 | 9.87 | 10.15 | 10.09 | 175100.0 | 9.94 |
| 2020-11-11 | 10.9 | 10.15 | 10.81 | 10.39 | 120600.0 | 10.24 |
| 2020-11-10 | 11.0 | 10.3 | 10.8 | 10.84 | 233600.0 | 10.68 |
| 2020-11-09 | 10.72 | 9.31 | 9.86 | 10.33 | 293900.0 | 10.18 |
| 2020-11-06 | 9.31 | 8.98 | 9.29 | 9.03 | 94400.0 | 8.9 |
| 2020-11-05 | 9.25 | 8.84 | 8.84 | 9.23 | 109000.0 | 9.09 |
| 2020-11-04 | 9.12 | 8.68 | 9.1 | 8.84 | 187600.0 | 8.71 |
| 2020-11-03 | 9.52 | 9.21 | 9.4 | 9.36 | 114100.0 | 9.22 |
| 2020-11-02 | 9.26 | 9.01 | 9.08 | 9.19 | 134100.0 | 9.05 |
| 2020-10-30 | 9.13 | 8.81 | 8.83 | 8.99 | 210100.0 | 8.86 |
| 2020-10-29 | 9.04 | 8.55 | 8.94 | 8.85 | 218600.0 | 8.72 |
| 2020-10-28 | 9.46 | 8.92 | 9.46 | 8.96 | 401600.0 | 8.83 |
| 2020-10-27 | 9.08 | 8.59 | 9.07 | 8.6 | 137700.0 | 8.47 |
| 2020-10-26 | 9.32 | 8.9 | 9.1 | 9.03 | 124900.0 | 8.9 |
| 2020-10-23 | 9.57 | 9.06 | 9.27 | 9.26 | 199700.0 | 9.12 |
| 2020-10-22 | 9.25 | 8.73 | 8.73 | 9.21 | 169200.0 | 9.07 |
| 2020-10-21 | 8.73 | 8.54 | 8.58 | 8.7 | 364500.0 | 8.57 |
| 2020-10-20 | 8.83 | 8.47 | 8.54 | 8.6 | 157800.0 | 8.47 |
| 2020-10-19 | 8.72 | 8.42 | 8.44 | 8.46 | 174900.0 | 8.34 |
| 2020-10-16 | 8.64 | 8.4 | 8.63 | 8.56 | 150400.0 | 8.43 |
| 2020-10-15 | 8.73 | 8.38 | 8.42 | 8.67 | 172100.0 | 8.54 |
| 2020-10-14 | 8.83 | 8.54 | 8.72 | 8.56 | 91300.0 | 8.43 |
| 2020-10-13 | 8.88 | 8.62 | 8.88 | 8.71 | 138100.0 | 8.58 |
| 2020-10-12 | 8.97 | 8.71 | 8.8 | 8.94 | 104600.0 | 8.81 |
| 2020-10-09 | 9.11 | 8.78 | 9.07 | 8.79 | 111600.0 | 8.66 |
| 2020-10-08 | 8.99 | 8.71 | 8.91 | 8.97 | 108600.0 | 8.84 |
| 2020-10-07 | 9.02 | 8.64 | 8.83 | 8.81 | 159600.0 | 8.68 |
| 2020-10-06 | 9.01 | 8.67 | 8.7 | 8.73 | 150400.0 | 8.6 |
| 2020-10-05 | 8.75 | 8.5 | 8.5 | 8.69 | 122600.0 | 8.56 |
| 2020-10-02 | 8.39 | 7.93 | 7.93 | 8.38 | 235000.0 | 8.26 |
| 2020-10-01 | 8.18 | 7.91 | 8.13 | 8.12 | 150700.0 | 8.0 |
| 2020-09-30 | 8.28 | 8.04 | 8.08 | 8.21 | 210700.0 | 8.09 |
| 2020-09-29 | 8.13 | 7.88 | 8.02 | 8.04 | 115100.0 | 7.92 |
| 2020-09-28 | 8.28 | 7.91 | 7.91 | 8.07 | 172400.0 | 7.95 |
| 2020-09-25 | 7.87 | 7.66 | 7.66 | 7.74 | 220500.0 | 7.63 |
| 2020-09-24 | 8.09 | 7.48 | 7.59 | 7.76 | 289600.0 | 7.65 |
| 2020-09-23 | 8.06 | 7.6 | 7.84 | 7.62 | 188600.0 | 7.51 |
| 2020-09-22 | 8.29 | 7.82 | 8.17 | 7.87 | 161500.0 | 7.75 |
| 2020-09-21 | 8.45 | 7.99 | 8.39 | 8.13 | 210800.0 | 8.01 |
| 2020-09-18 | 8.81 | 8.51 | 8.81 | 8.59 | 463300.0 | 8.46 |
| 2020-09-17 | 8.9 | 8.7 | 8.72 | 8.71 | 111400.0 | 8.58 |
| 2020-09-16 | 9.05 | 8.79 | 8.81 | 8.88 | 154900.0 | 8.75 |
| 2020-09-15 | 9.04 | 8.8 | 9.02 | 8.81 | 141700.0 | 8.68 |
| 2020-09-14 | 9.06 | 8.86 | 8.99 | 8.96 | 139700.0 | 8.83 |
| 2020-09-11 | 9.0 | 8.85 | 9.0 | 8.95 | 125900.0 | 8.82 |
| 2020-09-10 | 9.23 | 8.96 | 9.13 | 8.98 | 140000.0 | 8.85 |
| 2020-09-09 | 9.34 | 9.04 | 9.34 | 9.09 | 198200.0 | 8.96 |
| 2020-09-08 | 9.6 | 9.13 | 9.6 | 9.3 | 263200.0 | 9.16 |
| 2020-09-04 | 9.84 | 9.33 | 9.76 | 9.68 | 237200.0 | 9.54 |
| 2020-09-03 | 9.98 | 9.54 | 9.56 | 9.57 | 166900.0 | 9.43 |
| 2020-09-02 | 9.66 | 9.4 | 9.52 | 9.51 | 120000.0 | 9.37 |
| 2020-09-01 | 9.74 | 9.44 | 9.47 | 9.55 | 100600.0 | 9.41 |
| 2020-08-31 | 9.7 | 9.51 | 9.63 | 9.53 | 161000.0 | 9.39 |
| 2020-08-28 | 9.81 | 9.61 | 9.81 | 9.71 | 96400.0 | 9.57 |
| 2020-08-27 | 9.94 | 9.5 | 9.54 | 9.69 | 94700.0 | 9.55 |
| 2020-08-26 | 9.79 | 9.5 | 9.79 | 9.57 | 195500.0 | 9.43 |
| 2020-08-25 | 10.1 | 9.69 | 9.89 | 9.84 | 146800.0 | 9.69 |
| 2020-08-24 | 9.82 | 9.28 | 9.4 | 9.78 | 312400.0 | 9.64 |
| 2020-08-21 | 9.57 | 9.26 | 9.45 | 9.38 | 128200.0 | 9.24 |
| 2020-08-20 | 9.65 | 9.5 | 9.53 | 9.55 | 160700.0 | 9.41 |
| 2020-08-19 | 9.97 | 9.59 | 9.71 | 9.69 | 147200.0 | 9.55 |
| 2020-08-18 | 9.98 | 9.59 | 9.98 | 9.66 | 176600.0 | 9.52 |
| 2020-08-17 | 10.24 | 9.87 | 10.24 | 10.0 | 167800.0 | 9.85 |
| 2020-08-14 | 10.33 | 9.95 | 10.09 | 10.26 | 205900.0 | 10.11 |
| 2020-08-13 | 10.36 | 10.12 | 10.31 | 10.21 | 103300.0 | 10.06 |
| 2020-08-12 | 10.74 | 10.19 | 10.74 | 10.43 | 121000.0 | 10.28 |
| 2020-08-11 | 10.84 | 10.39 | 10.5 | 10.47 | 215300.0 | 10.32 |
| 2020-08-10 | 10.58 | 10.12 | 10.2 | 10.35 | 175200.0 | 10.2 |
| 2020-08-07 | 10.13 | 9.18 | 9.49 | 10.11 | 235000.0 | 9.96 |
| 2020-08-06 | 9.87 | 9.48 | 9.81 | 9.66 | 163300.0 | 9.44 |
| 2020-08-05 | 9.89 | 9.51 | 9.69 | 9.85 | 315100.0 | 9.62 |
| 2020-08-04 | 9.68 | 9.46 | 9.5 | 9.56 | 364100.0 | 9.34 |
| 2020-08-03 | 9.59 | 9.16 | 9.32 | 9.49 | 431200.0 | 9.27 |
| 2020-07-31 | 9.36 | 9.03 | 9.18 | 9.23 | 376900.0 | 9.02 |
| 2020-07-30 | 9.39 | 9.11 | 9.26 | 9.2 | 311900.0 | 8.99 |
| 2020-07-29 | 9.72 | 8.81 | 9.32 | 9.53 | 468600.0 | 9.31 |
| 2020-07-28 | 9.36 | 9.09 | 9.22 | 9.15 | 165100.0 | 8.94 |
| 2020-07-27 | 9.44 | 9.17 | 9.44 | 9.27 | 299500.0 | 9.06 |
| 2020-07-24 | 9.74 | 9.44 | 9.52 | 9.49 | 228300.0 | 9.27 |
| 2020-07-23 | 9.58 | 9.17 | 9.2 | 9.52 | 219900.0 | 9.3 |
| 2020-07-22 | 9.44 | 9.18 | 9.32 | 9.23 | 160500.0 | 9.02 |
| 2020-07-21 | 9.48 | 9.1 | 9.1 | 9.43 | 338500.0 | 9.21 |
| 2020-07-20 | 9.13 | 8.84 | 9.05 | 8.95 | 216600.0 | 8.74 |
| 2020-07-17 | 9.58 | 9.12 | 9.58 | 9.13 | 146000.0 | 8.92 |
| 2020-07-16 | 9.79 | 9.01 | 9.38 | 9.6 | 307400.0 | 9.38 |
| 2020-07-15 | 9.59 | 9.25 | 9.46 | 9.47 | 328500.0 | 9.25 |
| 2020-07-14 | 9.39 | 9.03 | 9.24 | 9.13 | 139900.0 | 8.92 |
| 2020-07-13 | 9.48 | 8.95 | 9.28 | 9.28 | 216100.0 | 9.07 |
| 2020-07-10 | 9.11 | 8.66 | 8.72 | 9.1 | 175900.0 | 8.89 |
| 2020-07-09 | 9.04 | 8.61 | 9.04 | 8.67 | 263600.0 | 8.47 |
| 2020-07-08 | 9.26 | 8.78 | 9.1 | 9.11 | 210900.0 | 8.9 |
| 2020-07-07 | 9.58 | 9.09 | 9.35 | 9.15 | 275800.0 | 8.94 |
| 2020-07-06 | 9.79 | 9.34 | 9.54 | 9.47 | 261300.0 | 9.25 |
| 2020-07-02 | 9.58 | 9.19 | 9.32 | 9.26 | 272700.0 | 9.05 |
| 2020-07-01 | 9.99 | 9.07 | 9.74 | 9.08 | 163100.0 | 8.87 |
| 2020-06-30 | 9.83 | 9.35 | 9.62 | 9.71 | 252700.0 | 9.49 |
| 2020-06-29 | 9.67 | 9.0 | 9.13 | 9.65 | 409700.0 | 9.43 |
| 2020-06-26 | 9.16 | 8.71 | 9.13 | 8.94 | 384800.0 | 8.74 |
| 2020-06-25 | 9.33 | 8.81 | 8.92 | 9.33 | 295100.0 | 9.12 |
| 2020-06-24 | 9.4 | 8.9 | 9.3 | 9.0 | 207900.0 | 8.79 |
| 2020-06-23 | 10.0 | 9.45 | 9.85 | 9.47 | 227800.0 | 9.25 |
| 2020-06-22 | 9.76 | 9.25 | 9.44 | 9.65 | 201300.0 | 9.43 |
| 2020-06-19 | 9.69 | 9.28 | 9.69 | 9.55 | 609200.0 | 9.33 |
| 2020-06-18 | 9.9 | 9.49 | 9.52 | 9.63 | 207700.0 | 9.41 |
| 2020-06-17 | 10.2 | 9.53 | 10.2 | 9.59 | 252600.0 | 9.37 |
| 2020-06-16 | 10.63 | 9.97 | 10.49 | 10.22 | 289300.0 | 9.99 |
| 2020-06-15 | 10.13 | 9.24 | 9.36 | 9.96 | 249300.0 | 9.73 |
| 2020-06-12 | 10.65 | 9.54 | 10.15 | 9.84 | 381300.0 | 9.61 |
| 2020-06-11 | 9.93 | 9.42 | 9.73 | 9.6 | 579700.0 | 9.38 |
| 2020-06-10 | 11.13 | 10.33 | 11.13 | 10.34 | 379500.0 | 10.1 |
| 2020-06-09 | 11.6 | 10.87 | 11.25 | 11.23 | 297100.0 | 10.97 |
| 2020-06-08 | 11.68 | 11.14 | 11.14 | 11.64 | 275600.0 | 11.37 |
| 2020-06-05 | 11.14 | 10.67 | 10.71 | 10.75 | 329200.0 | 10.5 |
| 2020-06-04 | 10.26 | 9.33 | 9.49 | 10.09 | 301400.0 | 9.86 |
| 2020-06-03 | 9.89 | 9.46 | 9.46 | 9.53 | 289400.0 | 9.31 |
| 2020-06-02 | 9.55 | 9.06 | 9.24 | 9.17 | 335500.0 | 8.96 |
| 2020-06-01 | 9.39 | 8.89 | 9.1 | 9.03 | 347000.0 | 8.82 |
| 2020-05-29 | 9.69 | 8.8 | 9.59 | 9.03 | 587700.0 | 8.82 |
| 2020-05-28 | 10.62 | 9.74 | 10.51 | 9.76 | 382100.0 | 9.54 |
| 2020-05-27 | 10.49 | 9.43 | 9.49 | 10.38 | 548000.0 | 10.14 |
| 2020-05-26 | 9.37 | 8.95 | 9.1 | 9.05 | 387400.0 | 8.84 |
| 2020-05-22 | 8.99 | 8.47 | 8.8 | 8.69 | 302300.0 | 8.49 |
| 2020-05-21 | 8.99 | 8.73 | 8.84 | 8.79 | 201100.0 | 8.59 |
| 2020-05-20 | 9.08 | 8.5 | 8.5 | 8.89 | 266700.0 | 8.69 |
| 2020-05-19 | 9.39 | 8.31 | 8.96 | 8.33 | 358100.0 | 8.14 |
| 2020-05-18 | 9.25 | 8.22 | 8.29 | 9.08 | 490800.0 | 8.87 |
| 2020-05-15 | 7.85 | 7.45 | 7.73 | 7.81 | 559700.0 | 7.63 |
| 2020-05-14 | 7.99 | 7.15 | 7.58 | 7.84 | 368100.0 | 7.66 |
| 2020-05-13 | 8.4 | 7.41 | 8.33 | 7.8 | 399800.0 | 7.62 |
| 2020-05-12 | 9.17 | 8.39 | 9.1 | 8.43 | 370900.0 | 8.24 |
| 2020-05-11 | 9.7 | 9.04 | 9.7 | 9.1 | 306100.0 | 8.89 |
| 2020-05-08 | 9.91 | 9.2 | 9.34 | 9.84 | 222700.0 | 9.61 |
| 2020-05-07 | 9.65 | 9.14 | 9.27 | 9.2 | 217500.0 | 8.87 |
| 2020-05-06 | 9.68 | 9.09 | 9.57 | 9.17 | 263000.0 | 8.84 |
| 2020-05-05 | 10.5 | 9.46 | 10.42 | 9.49 | 263500.0 | 9.15 |
| 2020-05-04 | 10.34 | 9.82 | 10.09 | 10.02 | 310900.0 | 9.66 |
| 2020-05-01 | 11.33 | 10.06 | 11.33 | 10.34 | 474300.0 | 9.97 |
| 2020-04-30 | 12.4 | 11.56 | 12.4 | 12.07 | 347100.0 | 11.64 |
| 2020-04-29 | 12.98 | 12.01 | 12.01 | 12.65 | 291900.0 | 12.2 |
| 2020-04-28 | 12.03 | 11.5 | 11.73 | 11.66 | 207000.0 | 11.24 |
| 2020-04-27 | 11.64 | 10.67 | 10.71 | 11.44 | 188500.0 | 11.03 |
| 2020-04-24 | 10.7 | 10.3 | 10.59 | 10.61 | 160700.0 | 10.23 |
| 2020-04-23 | 10.82 | 10.39 | 10.51 | 10.55 | 218300.0 | 10.17 |
| 2020-04-22 | 10.79 | 10.18 | 10.66 | 10.52 | 415800.0 | 10.14 |
| 2020-04-21 | 10.56 | 9.94 | 10.05 | 10.45 | 253700.0 | 10.08 |
| 2020-04-20 | 10.6 | 10.03 | 10.28 | 10.44 | 241900.0 | 10.07 |
| 2020-04-17 | 10.52 | 9.73 | 9.81 | 10.47 | 291000.0 | 10.1 |
| 2020-04-16 | 10.14 | 9.43 | 9.78 | 9.59 | 392300.0 | 9.25 |
| 2020-04-15 | 10.22 | 9.56 | 10.0 | 9.85 | 375800.0 | 9.5 |
| 2020-04-14 | 10.97 | 10.14 | 10.77 | 10.4 | 278800.0 | 10.03 |
| 2020-04-13 | 11.29 | 10.36 | 11.29 | 10.46 | 280100.0 | 10.09 |
| 2020-04-09 | 11.52 | 10.58 | 10.62 | 11.35 | 337700.0 | 10.95 |
| 2020-04-08 | 10.46 | 9.77 | 10.17 | 10.26 | 353200.0 | 9.89 |
| 2020-04-07 | 10.74 | 9.58 | 10.39 | 9.95 | 399100.0 | 9.6 |
| 2020-04-06 | 10.56 | 9.68 | 10.44 | 9.88 | 382300.0 | 9.53 |
| 2020-04-03 | 10.81 | 9.56 | 10.4 | 9.83 | 305300.0 | 9.48 |
| 2020-04-02 | 10.51 | 9.93 | 10.11 | 10.39 | 255800.0 | 10.02 |
| 2020-04-01 | 10.52 | 9.83 | 10.21 | 10.17 | 399700.0 | 9.81 |
| 2020-03-31 | 11.19 | 10.56 | 10.73 | 10.85 | 347100.0 | 10.46 |
| 2020-03-30 | 10.91 | 10.0 | 10.56 | 10.86 | 236600.0 | 10.47 |
| 2020-03-27 | 11.12 | 9.89 | 10.04 | 10.56 | 267300.0 | 10.18 |
| 2020-03-26 | 10.6 | 9.28 | 9.35 | 10.53 | 302000.0 | 10.15 |
| 2020-03-25 | 10.08 | 9.32 | 9.8 | 9.57 | 456500.0 | 9.23 |
| 2020-03-24 | 9.49 | 8.72 | 8.75 | 9.45 | 302000.0 | 9.11 |
| 2020-03-23 | 9.57 | 8.21 | 9.3 | 8.53 | 446900.0 | 8.23 |
| 2020-03-20 | 9.65 | 8.73 | 9.19 | 9.18 | 409000.0 | 8.85 |
| 2020-03-19 | 9.73 | 8.0 | 8.28 | 9.19 | 708300.0 | 8.86 |
| 2020-03-18 | 11.87 | 8.25 | 11.87 | 8.28 | 376600.0 | 7.98 |
| 2020-03-17 | 12.5 | 10.52 | 10.75 | 12.46 | 352300.0 | 12.02 |
| 2020-03-16 | 11.42 | 10.34 | 10.61 | 10.54 | 373700.0 | 10.16 |
| 2020-03-13 | 12.49 | 11.71 | 12.36 | 11.94 | 401800.0 | 11.51 |
| 2020-03-12 | 13.27 | 11.69 | 12.65 | 11.8 | 327900.0 | 11.38 |
| 2020-03-11 | 13.74 | 13.16 | 13.59 | 13.38 | 273500.0 | 12.9 |
| 2020-03-10 | 14.08 | 13.23 | 13.75 | 14.0 | 260400.0 | 13.5 |
| 2020-03-09 | 14.71 | 13.06 | 13.9 | 13.21 | 173100.0 | 12.74 |
| 2020-03-06 | 15.43 | 14.73 | 14.74 | 15.13 | 194200.0 | 14.59 |
| 2020-03-05 | 15.29 | 14.87 | 15.15 | 15.28 | 231800.0 | 14.73 |
| 2020-03-04 | 15.63 | 15.14 | 15.48 | 15.63 | 235300.0 | 15.07 |
| 2020-03-03 | 16.51 | 15.3 | 16.22 | 15.41 | 230200.0 | 14.86 |
| 2020-03-02 | 16.34 | 15.4 | 15.42 | 16.34 | 179300.0 | 15.76 |
| 2020-02-28 | 15.66 | 15.2 | 15.38 | 15.6 | 314600.0 | 15.04 |
| 2020-02-27 | 16.78 | 15.92 | 16.26 | 15.92 | 154600.0 | 15.35 |
| 2020-02-26 | 16.99 | 16.48 | 16.94 | 16.54 | 127800.0 | 15.95 |
| 2020-02-25 | 17.2 | 16.63 | 17.2 | 16.81 | 385000.0 | 16.21 |
| 2020-02-24 | 17.32 | 16.96 | 17.05 | 17.23 | 150800.0 | 16.62 |
| 2020-02-21 | 17.66 | 17.3 | 17.46 | 17.63 | 105700.0 | 17.0 |
| 2020-02-20 | 17.76 | 17.39 | 17.4 | 17.55 | 110500.0 | 16.92 |
| 2020-02-19 | 17.53 | 17.25 | 17.42 | 17.43 | 107900.0 | 16.81 |
| 2020-02-18 | 17.58 | 17.25 | 17.58 | 17.34 | 70100.0 | 16.72 |