| 名前 | Hope Bancorp Inc. Common Stock |
| ティッカー | HOPE |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 12.43 | 12.18 | 12.21 | 12.28 | 1309000.0 | 12.28 |
| 2021-02-12 | 12.2 | 11.98 | 12.09 | 12.13 | 350300.0 | 12.13 |
| 2021-02-11 | 12.36 | 11.93 | 12.36 | 12.06 | 678500.0 | 12.06 |
| 2021-02-10 | 12.47 | 12.25 | 12.4 | 12.3 | 441200.0 | 12.3 |
| 2021-02-09 | 12.34 | 11.53 | 11.68 | 12.3 | 527100.0 | 12.3 |
| 2021-02-08 | 12.1 | 11.79 | 11.93 | 12.1 | 605500.0 | 12.1 |
| 2021-02-05 | 11.92 | 11.58 | 11.92 | 11.79 | 495700.0 | 11.79 |
| 2021-02-04 | 11.89 | 11.54 | 11.54 | 11.8 | 669100.0 | 11.8 |
| 2021-02-03 | 11.71 | 11.43 | 11.6 | 11.64 | 687500.0 | 11.5 |
| 2021-02-02 | 11.8 | 11.5 | 11.67 | 11.62 | 416100.0 | 11.48 |
| 2021-02-01 | 11.57 | 11.05 | 11.24 | 11.5 | 530000.0 | 11.36 |
| 2021-01-29 | 11.63 | 11.07 | 11.53 | 11.18 | 1061800.0 | 11.05 |
| 2021-01-28 | 11.77 | 11.4 | 11.72 | 11.54 | 880400.0 | 11.4 |
| 2021-01-27 | 11.97 | 11.28 | 11.35 | 11.4 | 919400.0 | 11.26 |
| 2021-01-26 | 12.53 | 12.11 | 12.53 | 12.12 | 565700.0 | 11.97 |
| 2021-01-25 | 12.32 | 11.98 | 12.23 | 12.29 | 752900.0 | 12.14 |
| 2021-01-22 | 12.47 | 12.06 | 12.08 | 12.42 | 626600.0 | 12.27 |
| 2021-01-21 | 12.43 | 12.16 | 12.38 | 12.22 | 669300.0 | 12.07 |
| 2021-01-20 | 12.51 | 12.28 | 12.43 | 12.38 | 555300.0 | 12.23 |
| 2021-01-19 | 12.52 | 12.26 | 12.5 | 12.47 | 593200.0 | 12.32 |
| 2021-01-15 | 12.5 | 12.25 | 12.34 | 12.37 | 609700.0 | 12.22 |
| 2021-01-14 | 12.74 | 12.29 | 12.59 | 12.61 | 570100.0 | 12.46 |
| 2021-01-13 | 12.37 | 12.15 | 12.3 | 12.27 | 553100.0 | 12.12 |
| 2021-01-12 | 12.4 | 12.03 | 12.23 | 12.39 | 743600.0 | 12.24 |
| 2021-01-11 | 12.1 | 11.67 | 11.88 | 12.0 | 725500.0 | 11.86 |
| 2021-01-08 | 12.37 | 11.71 | 12.29 | 11.95 | 671400.0 | 11.81 |
| 2021-01-07 | 12.44 | 12.21 | 12.28 | 12.29 | 585100.0 | 12.14 |
| 2021-01-06 | 12.47 | 11.18 | 11.46 | 12.17 | 1458100.0 | 12.02 |
| 2021-01-05 | 11.28 | 10.93 | 10.93 | 11.06 | 747000.0 | 10.93 |
| 2021-01-04 | 11.1 | 10.65 | 11.02 | 10.94 | 955300.0 | 10.81 |
| 2020-12-31 | 11.01 | 10.82 | 10.93 | 10.91 | 404800.0 | 10.78 |
| 2020-12-30 | 10.95 | 10.77 | 10.77 | 10.89 | 368200.0 | 10.76 |
| 2020-12-29 | 11.09 | 10.75 | 11.09 | 10.78 | 575300.0 | 10.65 |
| 2020-12-28 | 11.19 | 10.8 | 10.88 | 11.03 | 836200.0 | 10.9 |
| 2020-12-24 | 10.83 | 10.62 | 10.83 | 10.79 | 469500.0 | 10.66 |
| 2020-12-23 | 10.83 | 10.31 | 10.35 | 10.82 | 704700.0 | 10.69 |
| 2020-12-22 | 10.47 | 10.19 | 10.34 | 10.26 | 682000.0 | 10.14 |
| 2020-12-21 | 10.58 | 10.21 | 10.34 | 10.37 | 734400.0 | 10.25 |
| 2020-12-18 | 10.81 | 10.35 | 10.69 | 10.39 | 2167000.0 | 10.27 |
| 2020-12-17 | 10.87 | 10.48 | 10.63 | 10.71 | 929900.0 | 10.58 |
| 2020-12-16 | 10.85 | 10.63 | 10.83 | 10.65 | 786600.0 | 10.52 |
| 2020-12-15 | 10.81 | 10.49 | 10.67 | 10.75 | 553000.0 | 10.62 |
| 2020-12-14 | 10.97 | 10.55 | 10.85 | 10.56 | 790400.0 | 10.43 |
| 2020-12-11 | 10.89 | 10.61 | 10.64 | 10.64 | 644600.0 | 10.51 |
| 2020-12-10 | 10.85 | 10.47 | 10.59 | 10.8 | 826300.0 | 10.67 |
| 2020-12-09 | 10.95 | 10.65 | 10.77 | 10.74 | 971300.0 | 10.61 |
| 2020-12-08 | 10.66 | 10.33 | 10.41 | 10.64 | 608600.0 | 10.51 |
| 2020-12-07 | 10.59 | 10.26 | 10.37 | 10.56 | 705100.0 | 10.43 |
| 2020-12-04 | 10.52 | 10.14 | 10.21 | 10.5 | 1003100.0 | 10.37 |
| 2020-12-03 | 10.11 | 9.76 | 9.92 | 10.03 | 748000.0 | 9.91 |
| 2020-12-02 | 9.91 | 9.53 | 9.58 | 9.87 | 429500.0 | 9.75 |
| 2020-12-01 | 9.9 | 9.6 | 9.66 | 9.61 | 716000.0 | 9.49 |
| 2020-11-30 | 9.99 | 9.45 | 9.93 | 9.48 | 693100.0 | 9.37 |
| 2020-11-27 | 10.14 | 9.84 | 10.1 | 10.06 | 402200.0 | 9.94 |
| 2020-11-25 | 10.48 | 10.06 | 10.22 | 10.21 | 577500.0 | 10.09 |
| 2020-11-24 | 10.45 | 9.88 | 9.93 | 10.38 | 1160300.0 | 10.26 |
| 2020-11-23 | 9.84 | 9.44 | 9.66 | 9.71 | 972100.0 | 9.59 |
| 2020-11-20 | 9.5 | 9.33 | 9.45 | 9.49 | 514600.0 | 9.38 |
| 2020-11-19 | 9.61 | 9.39 | 9.5 | 9.59 | 623800.0 | 9.47 |
| 2020-11-18 | 9.95 | 9.6 | 9.87 | 9.6 | 607300.0 | 9.48 |
| 2020-11-17 | 9.81 | 9.53 | 9.67 | 9.76 | 1073500.0 | 9.64 |
| 2020-11-16 | 9.91 | 9.48 | 9.75 | 9.84 | 899100.0 | 9.72 |
| 2020-11-13 | 9.45 | 9.23 | 9.25 | 9.36 | 571200.0 | 9.25 |
| 2020-11-12 | 9.19 | 8.96 | 9.16 | 9.13 | 1038500.0 | 9.02 |
| 2020-11-11 | 9.78 | 9.23 | 9.78 | 9.35 | 617000.0 | 9.24 |
| 2020-11-10 | 9.78 | 9.29 | 9.31 | 9.74 | 1248700.0 | 9.62 |
| 2020-11-09 | 9.6 | 8.51 | 8.57 | 9.24 | 1947600.0 | 9.13 |
| 2020-11-06 | 8.37 | 8.04 | 8.32 | 8.07 | 640700.0 | 7.97 |
| 2020-11-05 | 8.27 | 7.85 | 7.86 | 8.24 | 1311900.0 | 8.14 |
| 2020-11-04 | 8.38 | 7.83 | 8.37 | 7.83 | 1449200.0 | 7.74 |
| 2020-11-03 | 8.71 | 8.4 | 8.46 | 8.64 | 1424300.0 | 8.54 |
| 2020-11-02 | 8.29 | 8.06 | 8.2 | 8.27 | 628200.0 | 8.17 |
| 2020-10-30 | 8.08 | 7.82 | 7.92 | 8.07 | 932200.0 | 7.97 |
| 2020-10-29 | 8.0 | 7.62 | 7.68 | 7.97 | 1001800.0 | 7.87 |
| 2020-10-28 | 8.12 | 7.87 | 7.95 | 7.91 | 832700.0 | 7.68 |
| 2020-10-27 | 8.52 | 8.16 | 8.51 | 8.17 | 670800.0 | 7.93 |
| 2020-10-26 | 8.57 | 8.4 | 8.5 | 8.54 | 613000.0 | 8.29 |
| 2020-10-23 | 8.8 | 8.48 | 8.65 | 8.65 | 756700.0 | 8.39 |
| 2020-10-22 | 8.57 | 8.11 | 8.13 | 8.55 | 790600.0 | 8.3 |
| 2020-10-21 | 8.5 | 8.06 | 8.5 | 8.11 | 638500.0 | 7.87 |
| 2020-10-20 | 8.21 | 7.85 | 8.04 | 8.04 | 1017000.0 | 7.8 |
| 2020-10-19 | 8.08 | 7.84 | 8.08 | 7.85 | 570900.0 | 7.62 |
| 2020-10-16 | 8.11 | 7.89 | 7.98 | 8.01 | 578000.0 | 7.77 |
| 2020-10-15 | 8.13 | 7.64 | 7.68 | 8.07 | 808700.0 | 7.83 |
| 2020-10-14 | 8.06 | 7.77 | 7.9 | 7.78 | 953500.0 | 7.55 |
| 2020-10-13 | 8.15 | 7.9 | 8.11 | 7.93 | 749200.0 | 7.7 |
| 2020-10-12 | 8.21 | 7.92 | 8.05 | 8.2 | 691700.0 | 7.96 |
| 2020-10-09 | 8.36 | 8.05 | 8.33 | 8.09 | 738900.0 | 7.85 |
| 2020-10-08 | 8.32 | 8.14 | 8.2 | 8.26 | 395700.0 | 8.02 |
| 2020-10-07 | 8.29 | 8.03 | 8.1 | 8.12 | 846300.0 | 7.88 |
| 2020-10-06 | 8.38 | 8.02 | 8.13 | 8.03 | 907000.0 | 7.79 |
| 2020-10-05 | 8.04 | 7.84 | 7.87 | 8.0 | 575800.0 | 7.76 |
| 2020-10-02 | 7.77 | 7.4 | 7.4 | 7.74 | 784300.0 | 7.51 |
| 2020-10-01 | 7.64 | 7.37 | 7.54 | 7.54 | 754500.0 | 7.32 |
| 2020-09-30 | 7.73 | 7.45 | 7.58 | 7.59 | 952600.0 | 7.37 |
| 2020-09-29 | 7.65 | 7.41 | 7.6 | 7.55 | 561600.0 | 7.33 |
| 2020-09-28 | 7.7 | 7.47 | 7.47 | 7.65 | 880600.0 | 7.42 |
| 2020-09-25 | 7.35 | 7.15 | 7.15 | 7.3 | 811900.0 | 7.08 |
| 2020-09-24 | 7.48 | 7.03 | 7.12 | 7.26 | 901200.0 | 7.05 |
| 2020-09-23 | 7.67 | 7.1 | 7.31 | 7.11 | 1094300.0 | 6.9 |
| 2020-09-22 | 7.55 | 7.25 | 7.4 | 7.29 | 890600.0 | 7.07 |
| 2020-09-21 | 7.77 | 7.31 | 7.66 | 7.41 | 1049500.0 | 7.19 |
| 2020-09-18 | 8.0 | 7.77 | 8.0 | 7.84 | 2251900.0 | 7.61 |
| 2020-09-17 | 7.91 | 7.79 | 7.82 | 7.87 | 840800.0 | 7.64 |
| 2020-09-16 | 8.12 | 7.81 | 7.93 | 7.94 | 914100.0 | 7.71 |
| 2020-09-15 | 8.13 | 7.91 | 8.11 | 7.92 | 598900.0 | 7.69 |
| 2020-09-14 | 8.18 | 8.01 | 8.09 | 8.11 | 647700.0 | 7.87 |
| 2020-09-11 | 8.1 | 7.96 | 8.05 | 8.05 | 638800.0 | 7.81 |
| 2020-09-10 | 8.24 | 8.05 | 8.19 | 8.06 | 883600.0 | 7.82 |
| 2020-09-09 | 8.36 | 8.12 | 8.29 | 8.17 | 920300.0 | 7.93 |
| 2020-09-08 | 8.76 | 8.24 | 8.62 | 8.25 | 858100.0 | 8.01 |
| 2020-09-04 | 8.83 | 8.5 | 8.74 | 8.72 | 765300.0 | 8.46 |
| 2020-09-03 | 8.9 | 8.48 | 8.53 | 8.51 | 911700.0 | 8.26 |
| 2020-09-02 | 8.55 | 8.38 | 8.46 | 8.47 | 481100.0 | 8.22 |
| 2020-09-01 | 8.5 | 8.31 | 8.37 | 8.47 | 516700.0 | 8.22 |
| 2020-08-31 | 8.7 | 8.42 | 8.53 | 8.46 | 667400.0 | 8.21 |
| 2020-08-28 | 8.67 | 8.47 | 8.67 | 8.58 | 467600.0 | 8.33 |
| 2020-08-27 | 8.71 | 8.42 | 8.42 | 8.6 | 438100.0 | 8.35 |
| 2020-08-26 | 8.73 | 8.39 | 8.6 | 8.44 | 648800.0 | 8.19 |
| 2020-08-25 | 8.78 | 8.56 | 8.66 | 8.64 | 935600.0 | 8.39 |
| 2020-08-24 | 8.66 | 8.23 | 8.38 | 8.65 | 1156800.0 | 8.39 |
| 2020-08-21 | 8.47 | 8.22 | 8.3 | 8.26 | 2423200.0 | 8.02 |
| 2020-08-20 | 8.42 | 8.27 | 8.36 | 8.35 | 1325500.0 | 8.1 |
| 2020-08-19 | 8.59 | 8.38 | 8.49 | 8.46 | 685700.0 | 8.21 |
| 2020-08-18 | 8.68 | 8.42 | 8.68 | 8.43 | 962000.0 | 8.18 |
| 2020-08-17 | 8.87 | 8.66 | 8.85 | 8.69 | 567200.0 | 8.43 |
| 2020-08-14 | 9.0 | 8.65 | 8.7 | 8.93 | 763400.0 | 8.67 |
| 2020-08-13 | 9.05 | 8.76 | 9.02 | 8.8 | 708400.0 | 8.54 |
| 2020-08-12 | 9.36 | 8.98 | 9.36 | 9.12 | 964900.0 | 8.85 |
| 2020-08-11 | 9.39 | 9.08 | 9.23 | 9.12 | 751200.0 | 8.85 |
| 2020-08-10 | 9.23 | 8.82 | 8.82 | 9.01 | 923700.0 | 8.74 |
| 2020-08-07 | 8.8 | 8.27 | 8.34 | 8.78 | 1276600.0 | 8.52 |
| 2020-08-06 | 8.76 | 8.5 | 8.63 | 8.51 | 851900.0 | 8.12 |
| 2020-08-05 | 8.74 | 8.45 | 8.56 | 8.69 | 1280700.0 | 8.29 |
| 2020-08-04 | 8.45 | 8.23 | 8.32 | 8.43 | 797500.0 | 8.05 |
| 2020-08-03 | 8.53 | 8.28 | 8.41 | 8.35 | 1020900.0 | 7.97 |
| 2020-07-31 | 8.43 | 8.05 | 8.14 | 8.43 | 1451700.0 | 8.05 |
| 2020-07-30 | 8.33 | 7.99 | 8.27 | 8.19 | 889900.0 | 7.82 |
| 2020-07-29 | 8.43 | 8.09 | 8.24 | 8.43 | 824100.0 | 8.05 |
| 2020-07-28 | 8.5 | 8.25 | 8.39 | 8.26 | 638200.0 | 7.88 |
| 2020-07-27 | 8.58 | 8.32 | 8.58 | 8.42 | 704800.0 | 8.04 |
| 2020-07-24 | 8.9 | 8.52 | 8.69 | 8.65 | 750300.0 | 8.26 |
| 2020-07-23 | 8.77 | 8.39 | 8.39 | 8.74 | 1329900.0 | 8.34 |
| 2020-07-22 | 8.75 | 8.34 | 8.62 | 8.43 | 957900.0 | 8.05 |
| 2020-07-21 | 8.84 | 8.29 | 8.29 | 8.84 | 1351400.0 | 8.44 |
| 2020-07-20 | 8.52 | 8.11 | 8.46 | 8.15 | 782700.0 | 7.78 |
| 2020-07-17 | 9.02 | 8.49 | 8.92 | 8.55 | 1083200.0 | 8.16 |
| 2020-07-16 | 9.13 | 8.79 | 8.89 | 8.97 | 608200.0 | 8.56 |
| 2020-07-15 | 9.03 | 8.72 | 8.75 | 8.97 | 1007100.0 | 8.56 |
| 2020-07-14 | 8.7 | 8.33 | 8.52 | 8.52 | 912500.0 | 8.13 |
| 2020-07-13 | 8.87 | 8.48 | 8.68 | 8.65 | 1188800.0 | 8.26 |
| 2020-07-10 | 8.59 | 8.16 | 8.16 | 8.53 | 820800.0 | 8.14 |
| 2020-07-09 | 8.74 | 8.13 | 8.57 | 8.18 | 1104000.0 | 7.81 |
| 2020-07-08 | 8.71 | 8.38 | 8.55 | 8.65 | 1624400.0 | 8.26 |
| 2020-07-07 | 8.89 | 8.51 | 8.64 | 8.59 | 1781300.0 | 8.2 |
| 2020-07-06 | 9.05 | 8.7 | 8.94 | 8.77 | 744700.0 | 8.37 |
| 2020-07-02 | 9.18 | 8.59 | 9.0 | 8.65 | 884500.0 | 8.26 |
| 2020-07-01 | 9.35 | 8.74 | 9.26 | 8.76 | 717400.0 | 8.36 |
| 2020-06-30 | 9.28 | 8.92 | 8.96 | 9.22 | 800500.0 | 8.8 |
| 2020-06-29 | 9.06 | 8.56 | 8.64 | 8.98 | 917900.0 | 8.57 |
| 2020-06-26 | 8.65 | 8.26 | 8.65 | 8.5 | 1747400.0 | 8.11 |
| 2020-06-25 | 8.88 | 8.43 | 8.5 | 8.88 | 836400.0 | 8.48 |
| 2020-06-24 | 8.92 | 8.5 | 8.92 | 8.53 | 783000.0 | 8.14 |
| 2020-06-23 | 9.44 | 9.03 | 9.38 | 9.06 | 886900.0 | 8.65 |
| 2020-06-22 | 9.31 | 9.0 | 9.1 | 9.19 | 580800.0 | 8.77 |
| 2020-06-19 | 9.34 | 8.98 | 9.26 | 9.22 | 2460500.0 | 8.8 |
| 2020-06-18 | 9.43 | 9.04 | 9.04 | 9.18 | 976200.0 | 8.76 |
| 2020-06-17 | 9.7 | 9.14 | 9.66 | 9.16 | 751100.0 | 8.74 |
| 2020-06-16 | 9.88 | 9.41 | 9.71 | 9.72 | 862500.0 | 9.28 |
| 2020-06-15 | 9.37 | 8.7 | 8.9 | 9.26 | 1117500.0 | 8.84 |
| 2020-06-12 | 9.46 | 8.9 | 9.46 | 9.23 | 952700.0 | 8.81 |
| 2020-06-11 | 9.48 | 8.95 | 9.42 | 8.99 | 1113800.0 | 8.58 |
| 2020-06-10 | 10.69 | 10.03 | 10.68 | 10.05 | 943200.0 | 9.59 |
| 2020-06-09 | 10.91 | 10.48 | 10.54 | 10.69 | 1133800.0 | 10.2 |
| 2020-06-08 | 11.35 | 10.47 | 11.35 | 10.99 | 1320300.0 | 10.49 |
| 2020-06-05 | 10.84 | 10.37 | 10.45 | 10.41 | 1476800.0 | 9.94 |
| 2020-06-04 | 9.89 | 9.44 | 9.59 | 9.8 | 1625800.0 | 9.35 |
| 2020-06-03 | 9.84 | 9.58 | 9.58 | 9.68 | 1169500.0 | 9.24 |
| 2020-06-02 | 9.6 | 9.2 | 9.5 | 9.28 | 571300.0 | 8.86 |
| 2020-06-01 | 9.7 | 9.36 | 9.45 | 9.36 | 571600.0 | 8.93 |
| 2020-05-29 | 9.64 | 9.31 | 9.62 | 9.49 | 698700.0 | 9.06 |
| 2020-05-28 | 10.68 | 9.77 | 10.68 | 9.83 | 763600.0 | 9.38 |
| 2020-05-27 | 10.5 | 9.93 | 10.07 | 10.44 | 735600.0 | 9.97 |
| 2020-05-26 | 9.81 | 9.1 | 9.1 | 9.72 | 934100.0 | 9.28 |
| 2020-05-22 | 9.23 | 8.82 | 9.12 | 8.97 | 440400.0 | 8.56 |
| 2020-05-21 | 9.29 | 9.02 | 9.05 | 9.1 | 534600.0 | 8.69 |
| 2020-05-20 | 9.16 | 8.57 | 8.7 | 9.1 | 955900.0 | 8.69 |
| 2020-05-19 | 9.07 | 8.54 | 9.02 | 8.55 | 684400.0 | 8.16 |
| 2020-05-18 | 9.23 | 8.5 | 8.5 | 9.11 | 1212300.0 | 8.7 |
| 2020-05-15 | 8.23 | 7.98 | 8.1 | 8.13 | 900000.0 | 7.76 |
| 2020-05-14 | 8.24 | 7.57 | 7.87 | 8.13 | 801600.0 | 7.76 |
| 2020-05-13 | 8.31 | 7.84 | 8.28 | 8.09 | 811000.0 | 7.72 |
| 2020-05-12 | 9.07 | 8.39 | 8.95 | 8.42 | 920400.0 | 8.04 |
| 2020-05-11 | 9.28 | 8.92 | 9.21 | 8.94 | 887400.0 | 8.53 |
| 2020-05-08 | 9.46 | 8.91 | 9.04 | 9.43 | 835500.0 | 9.0 |
| 2020-05-07 | 8.91 | 8.62 | 8.74 | 8.66 | 559700.0 | 8.27 |
| 2020-05-06 | 9.11 | 8.7 | 9.02 | 8.77 | 941700.0 | 8.24 |
| 2020-05-05 | 9.44 | 8.92 | 9.3 | 8.97 | 624300.0 | 8.43 |
| 2020-05-04 | 9.28 | 8.94 | 9.17 | 9.1 | 696900.0 | 8.55 |
| 2020-05-01 | 9.71 | 9.19 | 9.71 | 9.35 | 702400.0 | 8.78 |
| 2020-04-30 | 10.14 | 9.68 | 9.91 | 9.95 | 901700.0 | 9.35 |
| 2020-04-29 | 10.58 | 9.46 | 9.84 | 10.09 | 1452400.0 | 9.48 |
| 2020-04-28 | 9.44 | 9.04 | 9.21 | 9.38 | 1038500.0 | 8.81 |
| 2020-04-27 | 8.98 | 8.36 | 8.45 | 8.86 | 718000.0 | 8.32 |
| 2020-04-24 | 8.47 | 8.15 | 8.28 | 8.33 | 550600.0 | 7.82 |
| 2020-04-23 | 8.4 | 8.14 | 8.14 | 8.24 | 629400.0 | 7.74 |
| 2020-04-22 | 8.57 | 8.01 | 8.37 | 8.12 | 565400.0 | 7.63 |
| 2020-04-21 | 8.27 | 7.94 | 8.03 | 8.18 | 537200.0 | 7.68 |
| 2020-04-20 | 8.59 | 8.04 | 8.14 | 8.32 | 596300.0 | 7.81 |
| 2020-04-17 | 8.48 | 8.08 | 8.08 | 8.39 | 902800.0 | 7.88 |
| 2020-04-16 | 8.27 | 7.65 | 8.11 | 7.89 | 1066500.0 | 7.41 |
| 2020-04-15 | 8.4 | 8.04 | 8.23 | 8.11 | 835800.0 | 7.62 |
| 2020-04-14 | 8.96 | 8.25 | 8.84 | 8.64 | 1049900.0 | 8.12 |
| 2020-04-13 | 9.33 | 8.64 | 9.33 | 8.67 | 756000.0 | 8.14 |
| 2020-04-09 | 9.24 | 8.51 | 8.52 | 9.22 | 927100.0 | 8.66 |
| 2020-04-08 | 8.43 | 7.78 | 7.95 | 8.29 | 901200.0 | 7.79 |
| 2020-04-07 | 8.22 | 7.68 | 8.0 | 7.8 | 1543900.0 | 7.33 |
| 2020-04-06 | 7.86 | 7.5 | 7.63 | 7.64 | 1100800.0 | 7.18 |
| 2020-04-03 | 7.94 | 7.1 | 7.82 | 7.27 | 1126700.0 | 6.83 |
| 2020-04-02 | 7.87 | 7.6 | 7.7 | 7.8 | 1237100.0 | 7.33 |
| 2020-04-01 | 7.99 | 7.65 | 7.92 | 7.76 | 1627800.0 | 7.29 |
| 2020-03-31 | 8.4 | 7.98 | 8.24 | 8.22 | 1076000.0 | 7.72 |
| 2020-03-30 | 8.38 | 7.84 | 8.21 | 8.34 | 1085900.0 | 7.83 |
| 2020-03-27 | 8.39 | 7.76 | 7.91 | 8.19 | 1210000.0 | 7.69 |
| 2020-03-26 | 8.63 | 7.93 | 8.02 | 8.34 | 1557600.0 | 7.83 |
| 2020-03-25 | 8.38 | 7.56 | 8.1 | 7.94 | 1709700.0 | 7.46 |
| 2020-03-24 | 8.01 | 7.5 | 7.71 | 7.99 | 1387400.0 | 7.5 |
| 2020-03-23 | 8.0 | 7.06 | 8.0 | 7.28 | 1139100.0 | 6.84 |
| 2020-03-20 | 8.55 | 7.72 | 8.18 | 7.91 | 2198100.0 | 7.43 |
| 2020-03-19 | 8.53 | 7.84 | 8.18 | 8.13 | 1768700.0 | 7.64 |
| 2020-03-18 | 8.78 | 7.68 | 8.4 | 8.3 | 1486700.0 | 7.8 |
| 2020-03-17 | 8.86 | 7.77 | 8.45 | 8.83 | 1796800.0 | 8.29 |
| 2020-03-16 | 9.26 | 8.16 | 8.53 | 8.27 | 1346000.0 | 7.77 |
| 2020-03-13 | 9.6 | 8.78 | 8.99 | 9.57 | 1799700.0 | 8.99 |
| 2020-03-12 | 9.47 | 8.48 | 9.04 | 8.72 | 1387200.0 | 8.19 |
| 2020-03-11 | 10.56 | 9.6 | 10.46 | 9.75 | 1370800.0 | 9.16 |
| 2020-03-10 | 10.62 | 9.76 | 10.55 | 10.11 | 1343900.0 | 9.5 |
| 2020-03-09 | 11.43 | 10.05 | 10.87 | 10.14 | 906300.0 | 9.52 |
| 2020-03-06 | 11.89 | 11.27 | 11.47 | 11.54 | 1062600.0 | 10.84 |
| 2020-03-05 | 12.24 | 11.74 | 12.07 | 11.94 | 1037100.0 | 11.22 |
| 2020-03-04 | 12.53 | 12.03 | 12.33 | 12.44 | 1264600.0 | 11.68 |
| 2020-03-03 | 12.98 | 12.15 | 12.65 | 12.26 | 886500.0 | 11.52 |
| 2020-03-02 | 12.77 | 12.16 | 12.2 | 12.76 | 1052500.0 | 11.99 |
| 2020-02-28 | 12.41 | 11.98 | 12.13 | 12.21 | 2052400.0 | 11.47 |
| 2020-02-27 | 13.11 | 12.52 | 12.66 | 12.52 | 969400.0 | 11.76 |
| 2020-02-26 | 13.3 | 12.86 | 13.15 | 12.92 | 970300.0 | 12.14 |
| 2020-02-25 | 13.82 | 13.07 | 13.82 | 13.07 | 881700.0 | 12.28 |
| 2020-02-24 | 13.85 | 13.7 | 13.77 | 13.84 | 767900.0 | 13.0 |
| 2020-02-21 | 14.15 | 13.99 | 14.1 | 14.14 | 439800.0 | 13.28 |
| 2020-02-20 | 14.23 | 14.01 | 14.02 | 14.14 | 372200.0 | 13.28 |
| 2020-02-19 | 14.09 | 13.87 | 14.05 | 14.03 | 578500.0 | 13.18 |
| 2020-02-18 | 14.21 | 13.9 | 14.16 | 14.02 | 492500.0 | 13.17 |