| 名前 | Heritage Commerce Corp Common Stock |
| ティッカー | HTBK |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.39 | 9.2 | 9.34 | 9.33 | 213400.0 | 9.33 |
| 2021-02-12 | 9.32 | 9.12 | 9.16 | 9.2 | 262600.0 | 9.2 |
| 2021-02-11 | 9.38 | 9.0 | 9.29 | 9.17 | 231800.0 | 9.17 |
| 2021-02-10 | 9.64 | 9.38 | 9.5 | 9.42 | 454700.0 | 9.29 |
| 2021-02-09 | 9.66 | 9.41 | 9.53 | 9.51 | 264800.0 | 9.38 |
| 2021-02-08 | 9.6 | 9.2 | 9.3 | 9.53 | 333000.0 | 9.4 |
| 2021-02-05 | 9.39 | 9.15 | 9.38 | 9.23 | 194000.0 | 9.1 |
| 2021-02-04 | 9.34 | 8.85 | 8.85 | 9.3 | 281600.0 | 9.17 |
| 2021-02-03 | 8.89 | 8.57 | 8.75 | 8.85 | 253500.0 | 8.73 |
| 2021-02-02 | 8.84 | 8.67 | 8.7 | 8.79 | 185500.0 | 8.67 |
| 2021-02-01 | 8.85 | 8.55 | 8.78 | 8.69 | 216800.0 | 8.57 |
| 2021-01-29 | 9.24 | 8.71 | 9.24 | 8.78 | 233400.0 | 8.66 |
| 2021-01-28 | 9.3 | 9.15 | 9.23 | 9.17 | 327000.0 | 9.04 |
| 2021-01-27 | 9.52 | 9.02 | 9.25 | 9.1 | 204600.0 | 8.97 |
| 2021-01-26 | 9.79 | 9.51 | 9.74 | 9.54 | 205300.0 | 9.41 |
| 2021-01-25 | 9.71 | 9.36 | 9.6 | 9.68 | 149300.0 | 9.55 |
| 2021-01-22 | 9.79 | 9.35 | 9.42 | 9.78 | 528700.0 | 9.65 |
| 2021-01-21 | 9.78 | 9.43 | 9.78 | 9.54 | 198900.0 | 9.41 |
| 2021-01-20 | 9.81 | 9.58 | 9.77 | 9.7 | 153000.0 | 9.57 |
| 2021-01-19 | 9.84 | 9.62 | 9.75 | 9.78 | 190900.0 | 9.65 |
| 2021-01-15 | 9.79 | 9.61 | 9.79 | 9.73 | 144600.0 | 9.6 |
| 2021-01-14 | 9.91 | 9.72 | 9.73 | 9.88 | 153100.0 | 9.74 |
| 2021-01-13 | 9.86 | 9.58 | 9.82 | 9.68 | 107100.0 | 9.55 |
| 2021-01-12 | 9.86 | 9.69 | 9.71 | 9.84 | 146600.0 | 9.7 |
| 2021-01-11 | 9.67 | 9.39 | 9.45 | 9.66 | 117100.0 | 9.53 |
| 2021-01-08 | 9.82 | 9.35 | 9.82 | 9.56 | 150400.0 | 9.43 |
| 2021-01-07 | 9.86 | 9.65 | 9.86 | 9.75 | 216300.0 | 9.62 |
| 2021-01-06 | 9.89 | 9.1 | 9.19 | 9.73 | 258000.0 | 9.6 |
| 2021-01-05 | 9.12 | 8.73 | 8.8 | 9.02 | 956100.0 | 8.9 |
| 2021-01-04 | 9.01 | 8.58 | 8.89 | 8.8 | 182500.0 | 8.68 |
| 2020-12-31 | 8.96 | 8.72 | 8.92 | 8.87 | 213500.0 | 8.75 |
| 2020-12-30 | 8.99 | 8.84 | 8.84 | 8.89 | 140200.0 | 8.77 |
| 2020-12-29 | 8.97 | 8.77 | 8.97 | 8.86 | 149100.0 | 8.74 |
| 2020-12-28 | 9.1 | 8.84 | 8.95 | 8.98 | 163000.0 | 8.86 |
| 2020-12-24 | 8.97 | 8.73 | 8.97 | 8.85 | 55700.0 | 8.73 |
| 2020-12-23 | 8.97 | 8.55 | 8.62 | 8.94 | 169200.0 | 8.82 |
| 2020-12-22 | 8.66 | 8.54 | 8.57 | 8.58 | 174300.0 | 8.46 |
| 2020-12-21 | 8.91 | 8.52 | 8.8 | 8.62 | 219700.0 | 8.5 |
| 2020-12-18 | 9.2 | 8.78 | 9.09 | 8.81 | 1419600.0 | 8.69 |
| 2020-12-17 | 9.39 | 9.16 | 9.26 | 9.33 | 199400.0 | 9.2 |
| 2020-12-16 | 9.35 | 9.18 | 9.28 | 9.26 | 257600.0 | 9.13 |
| 2020-12-15 | 9.39 | 9.07 | 9.18 | 9.28 | 195700.0 | 9.15 |
| 2020-12-14 | 9.41 | 9.14 | 9.41 | 9.14 | 236300.0 | 9.01 |
| 2020-12-11 | 8.95 | 8.78 | 8.82 | 8.82 | 144800.0 | 8.7 |
| 2020-12-10 | 9.03 | 8.88 | 8.88 | 8.96 | 212600.0 | 8.84 |
| 2020-12-09 | 9.16 | 8.94 | 9.02 | 8.99 | 125100.0 | 8.87 |
| 2020-12-08 | 8.98 | 8.76 | 8.76 | 8.97 | 95900.0 | 8.85 |
| 2020-12-07 | 8.98 | 8.7 | 8.98 | 8.86 | 112600.0 | 8.74 |
| 2020-12-04 | 8.94 | 8.69 | 8.75 | 8.92 | 114000.0 | 8.8 |
| 2020-12-03 | 8.72 | 8.54 | 8.68 | 8.61 | 148100.0 | 8.49 |
| 2020-12-02 | 8.74 | 8.52 | 8.61 | 8.64 | 173500.0 | 8.52 |
| 2020-12-01 | 8.7 | 8.45 | 8.62 | 8.58 | 243100.0 | 8.46 |
| 2020-11-30 | 8.85 | 8.4 | 8.8 | 8.42 | 171600.0 | 8.3 |
| 2020-11-27 | 9.12 | 8.72 | 9.08 | 8.9 | 120200.0 | 8.78 |
| 2020-11-25 | 9.15 | 8.82 | 8.97 | 9.06 | 200300.0 | 8.93 |
| 2020-11-24 | 9.1 | 8.65 | 8.69 | 9.06 | 893700.0 | 8.93 |
| 2020-11-23 | 8.71 | 8.53 | 8.68 | 8.55 | 476200.0 | 8.43 |
| 2020-11-20 | 8.54 | 8.38 | 8.42 | 8.52 | 153100.0 | 8.4 |
| 2020-11-19 | 8.56 | 8.32 | 8.45 | 8.55 | 118900.0 | 8.43 |
| 2020-11-18 | 8.83 | 8.45 | 8.79 | 8.48 | 155000.0 | 8.36 |
| 2020-11-17 | 8.75 | 8.35 | 8.42 | 8.72 | 153200.0 | 8.6 |
| 2020-11-16 | 8.63 | 8.42 | 8.49 | 8.56 | 197800.0 | 8.44 |
| 2020-11-13 | 8.26 | 8.06 | 8.09 | 8.18 | 138100.0 | 8.07 |
| 2020-11-12 | 8.19 | 7.98 | 8.1 | 8.0 | 490000.0 | 7.89 |
| 2020-11-11 | 8.76 | 8.13 | 8.76 | 8.29 | 178500.0 | 8.18 |
| 2020-11-10 | 8.62 | 8.19 | 8.32 | 8.52 | 192900.0 | 8.4 |
| 2020-11-09 | 8.48 | 7.72 | 7.8 | 8.19 | 406900.0 | 8.08 |
| 2020-11-06 | 7.36 | 7.1 | 7.34 | 7.12 | 96900.0 | 7.02 |
| 2020-11-05 | 7.28 | 6.88 | 6.88 | 7.27 | 105000.0 | 7.17 |
| 2020-11-04 | 7.58 | 7.06 | 7.58 | 7.09 | 145800.0 | 6.86 |
| 2020-11-03 | 7.87 | 7.61 | 7.66 | 7.81 | 127600.0 | 7.56 |
| 2020-11-02 | 7.5 | 7.24 | 7.36 | 7.49 | 101100.0 | 7.25 |
| 2020-10-30 | 7.39 | 7.15 | 7.26 | 7.25 | 187100.0 | 7.02 |
| 2020-10-29 | 7.39 | 6.98 | 7.1 | 7.3 | 162400.0 | 7.07 |
| 2020-10-28 | 7.23 | 6.97 | 6.97 | 7.13 | 145000.0 | 6.9 |
| 2020-10-27 | 7.53 | 7.22 | 7.52 | 7.24 | 70700.0 | 7.01 |
| 2020-10-26 | 7.81 | 7.5 | 7.81 | 7.55 | 129100.0 | 7.31 |
| 2020-10-23 | 8.16 | 7.58 | 7.58 | 7.89 | 317700.0 | 7.64 |
| 2020-10-22 | 7.88 | 7.25 | 7.32 | 7.86 | 523900.0 | 7.61 |
| 2020-10-21 | 7.32 | 7.09 | 7.13 | 7.28 | 152700.0 | 7.05 |
| 2020-10-20 | 7.25 | 7.1 | 7.12 | 7.15 | 106400.0 | 6.92 |
| 2020-10-19 | 7.2 | 7.01 | 7.09 | 7.04 | 93800.0 | 6.82 |
| 2020-10-16 | 7.16 | 6.96 | 7.1 | 7.09 | 100700.0 | 6.86 |
| 2020-10-15 | 7.13 | 6.77 | 6.77 | 7.13 | 138600.0 | 6.9 |
| 2020-10-14 | 7.14 | 6.85 | 6.99 | 6.87 | 99100.0 | 6.65 |
| 2020-10-13 | 7.29 | 6.99 | 7.29 | 7.01 | 186500.0 | 6.79 |
| 2020-10-12 | 7.39 | 7.16 | 7.19 | 7.34 | 86600.0 | 7.11 |
| 2020-10-09 | 7.42 | 7.21 | 7.35 | 7.23 | 66600.0 | 7.0 |
| 2020-10-08 | 7.4 | 7.22 | 7.38 | 7.31 | 150500.0 | 7.08 |
| 2020-10-07 | 7.34 | 7.11 | 7.14 | 7.3 | 168300.0 | 7.07 |
| 2020-10-06 | 7.37 | 7.01 | 7.14 | 7.05 | 229800.0 | 6.83 |
| 2020-10-05 | 7.08 | 6.88 | 6.94 | 7.04 | 132700.0 | 6.82 |
| 2020-10-02 | 6.89 | 6.54 | 6.54 | 6.87 | 120600.0 | 6.65 |
| 2020-10-01 | 6.69 | 6.56 | 6.65 | 6.67 | 156000.0 | 6.46 |
| 2020-09-30 | 6.76 | 6.59 | 6.6 | 6.66 | 155500.0 | 6.45 |
| 2020-09-29 | 6.64 | 6.46 | 6.63 | 6.62 | 204200.0 | 6.41 |
| 2020-09-28 | 6.71 | 6.4 | 6.4 | 6.66 | 283400.0 | 6.45 |
| 2020-09-25 | 6.33 | 6.13 | 6.13 | 6.31 | 227000.0 | 6.11 |
| 2020-09-24 | 6.37 | 6.16 | 6.28 | 6.2 | 211000.0 | 6.0 |
| 2020-09-23 | 6.44 | 6.2 | 6.26 | 6.23 | 316400.0 | 6.03 |
| 2020-09-22 | 6.46 | 6.16 | 6.38 | 6.25 | 267500.0 | 6.05 |
| 2020-09-21 | 6.65 | 6.27 | 6.55 | 6.35 | 403600.0 | 6.15 |
| 2020-09-18 | 6.82 | 6.56 | 6.77 | 6.66 | 652900.0 | 6.45 |
| 2020-09-17 | 6.78 | 6.65 | 6.65 | 6.71 | 89600.0 | 6.5 |
| 2020-09-16 | 6.85 | 6.57 | 6.63 | 6.76 | 171700.0 | 6.54 |
| 2020-09-15 | 6.82 | 6.62 | 6.81 | 6.63 | 210500.0 | 6.42 |
| 2020-09-14 | 6.83 | 6.69 | 6.73 | 6.75 | 622200.0 | 6.53 |
| 2020-09-11 | 6.78 | 6.64 | 6.75 | 6.72 | 150300.0 | 6.51 |
| 2020-09-10 | 6.89 | 6.72 | 6.88 | 6.74 | 171000.0 | 6.53 |
| 2020-09-09 | 6.94 | 6.72 | 6.94 | 6.82 | 212500.0 | 6.6 |
| 2020-09-08 | 7.08 | 6.81 | 7.08 | 6.92 | 128700.0 | 6.7 |
| 2020-09-04 | 7.24 | 6.98 | 7.24 | 7.12 | 133400.0 | 6.89 |
| 2020-09-03 | 7.3 | 6.98 | 7.02 | 7.02 | 128800.0 | 6.8 |
| 2020-09-02 | 7.08 | 6.86 | 6.95 | 6.96 | 99800.0 | 6.74 |
| 2020-09-01 | 7.01 | 6.82 | 6.9 | 6.94 | 119000.0 | 6.72 |
| 2020-08-31 | 7.07 | 6.91 | 7.07 | 6.93 | 211200.0 | 6.71 |
| 2020-08-28 | 7.14 | 7.01 | 7.14 | 7.12 | 146000.0 | 6.89 |
| 2020-08-27 | 7.14 | 6.9 | 6.9 | 7.06 | 142500.0 | 6.83 |
| 2020-08-26 | 7.33 | 6.9 | 7.07 | 6.91 | 249500.0 | 6.69 |
| 2020-08-25 | 7.16 | 6.94 | 7.06 | 7.05 | 121700.0 | 6.83 |
| 2020-08-24 | 7.0 | 6.69 | 6.78 | 7.0 | 124500.0 | 6.78 |
| 2020-08-21 | 6.89 | 6.68 | 6.8 | 6.74 | 191300.0 | 6.53 |
| 2020-08-20 | 6.88 | 6.77 | 6.78 | 6.81 | 191400.0 | 6.59 |
| 2020-08-19 | 7.09 | 6.88 | 6.92 | 6.97 | 194800.0 | 6.75 |
| 2020-08-18 | 7.27 | 6.88 | 7.21 | 6.91 | 175000.0 | 6.69 |
| 2020-08-17 | 7.36 | 7.13 | 7.36 | 7.19 | 175700.0 | 6.96 |
| 2020-08-14 | 7.46 | 7.2 | 7.29 | 7.42 | 83800.0 | 7.18 |
| 2020-08-13 | 7.65 | 7.33 | 7.6 | 7.35 | 141000.0 | 7.12 |
| 2020-08-12 | 7.81 | 7.57 | 7.81 | 7.69 | 345100.0 | 7.44 |
| 2020-08-11 | 7.69 | 7.5 | 7.5 | 7.61 | 559100.0 | 7.37 |
| 2020-08-10 | 7.5 | 7.23 | 7.26 | 7.35 | 208200.0 | 7.12 |
| 2020-08-07 | 7.23 | 6.7 | 6.76 | 7.22 | 282800.0 | 6.99 |
| 2020-08-06 | 6.9 | 6.77 | 6.86 | 6.82 | 109500.0 | 6.6 |
| 2020-08-05 | 6.9 | 6.66 | 6.79 | 6.9 | 306200.0 | 6.68 |
| 2020-08-04 | 6.93 | 6.75 | 6.8 | 6.81 | 357700.0 | 6.47 |
| 2020-08-03 | 6.89 | 6.75 | 6.82 | 6.83 | 226000.0 | 6.49 |
| 2020-07-31 | 6.86 | 6.66 | 6.83 | 6.78 | 276700.0 | 6.44 |
| 2020-07-30 | 6.98 | 6.72 | 6.8 | 6.9 | 339700.0 | 6.55 |
| 2020-07-29 | 6.98 | 6.73 | 6.8 | 6.96 | 328400.0 | 6.61 |
| 2020-07-28 | 6.94 | 6.79 | 6.84 | 6.81 | 235100.0 | 6.47 |
| 2020-07-27 | 7.24 | 6.81 | 7.15 | 6.82 | 522200.0 | 6.48 |
| 2020-07-24 | 7.47 | 7.07 | 7.19 | 7.23 | 322700.0 | 6.87 |
| 2020-07-23 | 7.15 | 6.89 | 6.92 | 7.07 | 351100.0 | 6.71 |
| 2020-07-22 | 7.12 | 6.75 | 7.03 | 6.93 | 293200.0 | 6.58 |
| 2020-07-21 | 7.12 | 6.78 | 6.79 | 7.05 | 553300.0 | 6.69 |
| 2020-07-20 | 6.9 | 6.69 | 6.85 | 6.7 | 166500.0 | 6.36 |
| 2020-07-17 | 7.21 | 6.84 | 7.06 | 6.87 | 180200.0 | 6.52 |
| 2020-07-16 | 7.24 | 6.98 | 7.12 | 7.11 | 199600.0 | 6.75 |
| 2020-07-15 | 7.24 | 6.86 | 6.86 | 7.17 | 319100.0 | 6.81 |
| 2020-07-14 | 7.07 | 6.73 | 6.88 | 6.81 | 162700.0 | 6.47 |
| 2020-07-13 | 7.14 | 6.78 | 7.01 | 6.99 | 264000.0 | 6.64 |
| 2020-07-10 | 6.85 | 6.41 | 6.41 | 6.82 | 259400.0 | 6.48 |
| 2020-07-09 | 6.98 | 6.37 | 6.75 | 6.44 | 223600.0 | 6.12 |
| 2020-07-08 | 6.93 | 6.66 | 6.79 | 6.8 | 195300.0 | 6.46 |
| 2020-07-07 | 7.01 | 6.81 | 6.97 | 6.82 | 213500.0 | 6.48 |
| 2020-07-06 | 7.29 | 6.98 | 7.23 | 7.07 | 219100.0 | 6.71 |
| 2020-07-02 | 7.45 | 6.97 | 7.32 | 7.01 | 200000.0 | 6.66 |
| 2020-07-01 | 7.62 | 7.14 | 7.55 | 7.14 | 240900.0 | 6.78 |
| 2020-06-30 | 7.54 | 7.25 | 7.25 | 7.51 | 400100.0 | 7.13 |
| 2020-06-29 | 7.44 | 6.88 | 6.89 | 7.3 | 482000.0 | 6.93 |
| 2020-06-26 | 7.06 | 6.65 | 6.99 | 6.74 | 965100.0 | 6.4 |
| 2020-06-25 | 7.19 | 6.9 | 6.91 | 7.15 | 279100.0 | 6.79 |
| 2020-06-24 | 7.33 | 6.98 | 7.25 | 7.01 | 263800.0 | 6.66 |
| 2020-06-23 | 7.61 | 7.35 | 7.57 | 7.36 | 186500.0 | 6.99 |
| 2020-06-22 | 7.54 | 7.33 | 7.36 | 7.41 | 213600.0 | 7.04 |
| 2020-06-19 | 7.65 | 7.31 | 7.65 | 7.47 | 377800.0 | 7.09 |
| 2020-06-18 | 7.84 | 7.51 | 7.53 | 7.54 | 121400.0 | 7.16 |
| 2020-06-17 | 8.18 | 7.64 | 8.18 | 7.64 | 129600.0 | 7.26 |
| 2020-06-16 | 8.29 | 7.9 | 8.24 | 8.15 | 199200.0 | 7.74 |
| 2020-06-15 | 7.94 | 7.5 | 7.54 | 7.84 | 211200.0 | 7.45 |
| 2020-06-12 | 8.11 | 7.69 | 8.04 | 7.93 | 184100.0 | 7.53 |
| 2020-06-11 | 8.14 | 7.65 | 8.0 | 7.7 | 187400.0 | 7.31 |
| 2020-06-10 | 9.13 | 8.55 | 9.13 | 8.57 | 122600.0 | 8.14 |
| 2020-06-09 | 9.37 | 8.63 | 8.99 | 9.19 | 239900.0 | 8.73 |
| 2020-06-08 | 9.61 | 9.18 | 9.4 | 9.26 | 227900.0 | 8.79 |
| 2020-06-05 | 9.63 | 9.19 | 9.19 | 9.26 | 525600.0 | 8.79 |
| 2020-06-04 | 8.81 | 8.43 | 8.47 | 8.81 | 141900.0 | 8.37 |
| 2020-06-03 | 8.76 | 8.23 | 8.23 | 8.61 | 234000.0 | 8.18 |
| 2020-06-02 | 8.19 | 7.9 | 8.06 | 7.99 | 103600.0 | 7.59 |
| 2020-06-01 | 8.3 | 7.95 | 8.19 | 7.95 | 206400.0 | 7.55 |
| 2020-05-29 | 8.24 | 7.94 | 8.17 | 8.13 | 142000.0 | 7.72 |
| 2020-05-28 | 9.01 | 8.26 | 9.01 | 8.36 | 167000.0 | 7.94 |
| 2020-05-27 | 8.92 | 8.31 | 8.52 | 8.83 | 202800.0 | 8.39 |
| 2020-05-26 | 8.23 | 7.86 | 7.95 | 8.18 | 164300.0 | 7.77 |
| 2020-05-22 | 7.78 | 7.4 | 7.73 | 7.56 | 130100.0 | 7.18 |
| 2020-05-21 | 7.81 | 7.61 | 7.68 | 7.69 | 132600.0 | 7.3 |
| 2020-05-20 | 7.76 | 7.38 | 7.38 | 7.67 | 152100.0 | 7.28 |
| 2020-05-19 | 7.75 | 7.19 | 7.68 | 7.21 | 199800.0 | 6.85 |
| 2020-05-18 | 7.83 | 7.32 | 7.32 | 7.76 | 253800.0 | 7.37 |
| 2020-05-15 | 7.0 | 6.72 | 6.82 | 6.93 | 180400.0 | 6.58 |
| 2020-05-14 | 7.15 | 6.3 | 6.64 | 6.83 | 217800.0 | 6.49 |
| 2020-05-13 | 7.13 | 6.66 | 7.11 | 6.84 | 157900.0 | 6.5 |
| 2020-05-12 | 7.76 | 7.16 | 7.71 | 7.22 | 458700.0 | 6.86 |
| 2020-05-11 | 8.01 | 7.59 | 8.01 | 7.66 | 207300.0 | 7.27 |
| 2020-05-08 | 8.21 | 7.93 | 7.93 | 8.19 | 152000.0 | 7.78 |
| 2020-05-07 | 8.01 | 7.65 | 7.82 | 7.72 | 132100.0 | 7.33 |
| 2020-05-06 | 8.01 | 7.62 | 8.01 | 7.68 | 143700.0 | 7.29 |
| 2020-05-05 | 8.64 | 8.06 | 8.55 | 8.11 | 187800.0 | 7.58 |
| 2020-05-04 | 8.53 | 8.18 | 8.39 | 8.35 | 189800.0 | 7.8 |
| 2020-05-01 | 8.86 | 8.27 | 8.63 | 8.53 | 178800.0 | 7.97 |
| 2020-04-30 | 9.16 | 8.81 | 9.01 | 8.88 | 186900.0 | 8.3 |
| 2020-04-29 | 9.67 | 9.0 | 9.27 | 9.36 | 338400.0 | 8.75 |
| 2020-04-28 | 9.11 | 8.74 | 9.01 | 8.91 | 237800.0 | 8.33 |
| 2020-04-27 | 8.74 | 7.72 | 7.81 | 8.71 | 264500.0 | 8.14 |
| 2020-04-24 | 7.92 | 7.11 | 7.73 | 7.76 | 218400.0 | 7.25 |
| 2020-04-23 | 8.15 | 7.76 | 7.81 | 7.94 | 149500.0 | 7.42 |
| 2020-04-22 | 8.16 | 7.72 | 7.84 | 7.78 | 431000.0 | 7.27 |
| 2020-04-21 | 7.93 | 7.45 | 7.5 | 7.67 | 249400.0 | 7.17 |
| 2020-04-20 | 7.79 | 7.25 | 7.29 | 7.73 | 313000.0 | 7.22 |
| 2020-04-17 | 7.61 | 7.14 | 7.14 | 7.49 | 228600.0 | 7.0 |
| 2020-04-16 | 7.16 | 6.68 | 7.11 | 6.83 | 266700.0 | 6.38 |
| 2020-04-15 | 7.45 | 7.06 | 7.32 | 7.14 | 234000.0 | 6.67 |
| 2020-04-14 | 8.02 | 7.45 | 7.97 | 7.66 | 232700.0 | 7.16 |
| 2020-04-13 | 8.46 | 7.7 | 8.46 | 7.78 | 172300.0 | 7.27 |
| 2020-04-09 | 8.62 | 7.51 | 7.92 | 8.51 | 392300.0 | 7.95 |
| 2020-04-08 | 7.75 | 7.4 | 7.53 | 7.67 | 235700.0 | 7.17 |
| 2020-04-07 | 8.0 | 7.24 | 7.89 | 7.39 | 501600.0 | 6.91 |
| 2020-04-06 | 7.44 | 7.05 | 7.29 | 7.36 | 456100.0 | 6.88 |
| 2020-04-03 | 7.52 | 6.81 | 7.32 | 6.97 | 300200.0 | 6.51 |
| 2020-04-02 | 7.38 | 7.0 | 7.0 | 7.34 | 378600.0 | 6.86 |
| 2020-04-01 | 7.78 | 7.01 | 7.3 | 7.06 | 392100.0 | 6.6 |
| 2020-03-31 | 7.87 | 7.5 | 7.72 | 7.67 | 298500.0 | 7.17 |
| 2020-03-30 | 7.88 | 7.49 | 7.86 | 7.78 | 291600.0 | 7.27 |
| 2020-03-27 | 8.12 | 7.35 | 7.54 | 7.86 | 335300.0 | 7.34 |
| 2020-03-26 | 7.97 | 7.27 | 7.39 | 7.93 | 249800.0 | 7.41 |
| 2020-03-25 | 7.67 | 6.94 | 7.44 | 7.39 | 403100.0 | 6.91 |
| 2020-03-24 | 7.33 | 6.63 | 6.87 | 7.3 | 314000.0 | 6.82 |
| 2020-03-23 | 6.69 | 6.04 | 6.5 | 6.52 | 373000.0 | 6.09 |
| 2020-03-20 | 7.14 | 6.51 | 6.92 | 6.56 | 449000.0 | 6.13 |
| 2020-03-19 | 7.2 | 6.5 | 6.5 | 6.91 | 498300.0 | 6.46 |
| 2020-03-18 | 6.91 | 6.37 | 6.9 | 6.45 | 328500.0 | 6.03 |
| 2020-03-17 | 7.43 | 6.45 | 6.93 | 7.24 | 687700.0 | 6.77 |
| 2020-03-16 | 7.5 | 6.73 | 7.5 | 6.74 | 403500.0 | 6.3 |
| 2020-03-13 | 8.45 | 7.59 | 8.17 | 8.2 | 353400.0 | 7.66 |
| 2020-03-12 | 8.18 | 6.88 | 7.68 | 7.73 | 372100.0 | 7.22 |
| 2020-03-11 | 8.72 | 8.06 | 8.58 | 8.26 | 391800.0 | 7.72 |
| 2020-03-10 | 8.85 | 8.16 | 8.52 | 8.83 | 350600.0 | 8.25 |
| 2020-03-09 | 9.04 | 8.09 | 9.04 | 8.12 | 446500.0 | 7.59 |
| 2020-03-06 | 9.94 | 9.46 | 9.65 | 9.69 | 295100.0 | 9.05 |
| 2020-03-05 | 10.3 | 9.92 | 10.21 | 10.04 | 385800.0 | 9.38 |
| 2020-03-04 | 10.62 | 10.22 | 10.62 | 10.47 | 295400.0 | 9.78 |
| 2020-03-03 | 11.02 | 10.45 | 10.8 | 10.5 | 425500.0 | 9.81 |
| 2020-03-02 | 10.88 | 10.16 | 10.21 | 10.85 | 347300.0 | 10.14 |
| 2020-02-28 | 10.55 | 10.04 | 10.42 | 10.26 | 602300.0 | 9.59 |
| 2020-02-27 | 11.06 | 10.67 | 10.84 | 10.67 | 338000.0 | 9.97 |
| 2020-02-26 | 11.14 | 10.93 | 11.07 | 10.99 | 191300.0 | 10.27 |
| 2020-02-25 | 11.34 | 10.92 | 11.34 | 11.01 | 353000.0 | 10.29 |
| 2020-02-24 | 11.49 | 11.29 | 11.37 | 11.36 | 165200.0 | 10.61 |
| 2020-02-21 | 11.7 | 11.58 | 11.68 | 11.64 | 174800.0 | 10.88 |
| 2020-02-20 | 11.79 | 11.6 | 11.6 | 11.71 | 142400.0 | 10.94 |
| 2020-02-19 | 11.66 | 11.58 | 11.64 | 11.6 | 83500.0 | 10.84 |
| 2020-02-18 | 11.67 | 11.48 | 11.56 | 11.56 | 104100.0 | 10.8 |