名前 | First Horizon Corporation Common Stock |
ティッカー | FHN |
国 | United States |
上場年 | nan |
セクター | Finance |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 16.26 | 15.77 | 15.82 | 16.14 | 15641200.0 | 16.14 |
2021-02-12 | 15.83 | 15.37 | 15.45 | 15.63 | 12771300.0 | 15.63 |
2021-02-11 | 15.79 | 15.27 | 15.66 | 15.45 | 10446600.0 | 15.45 |
2021-02-10 | 15.92 | 15.52 | 15.73 | 15.63 | 9736700.0 | 15.63 |
2021-02-09 | 15.73 | 15.42 | 15.57 | 15.73 | 20963700.0 | 15.73 |
2021-02-08 | 15.58 | 15.19 | 15.23 | 15.53 | 6649200.0 | 15.53 |
2021-02-05 | 15.4 | 15.09 | 15.34 | 15.15 | 3387500.0 | 15.15 |
2021-02-04 | 15.29 | 14.84 | 14.86 | 15.2 | 6769000.0 | 15.2 |
2021-02-03 | 14.74 | 14.43 | 14.5 | 14.74 | 3699800.0 | 14.74 |
2021-02-02 | 14.52 | 14.12 | 14.25 | 14.43 | 4646200.0 | 14.43 |
2021-02-01 | 14.05 | 13.74 | 13.98 | 14.04 | 8681900.0 | 14.04 |
2021-01-29 | 14.29 | 13.76 | 14.19 | 13.89 | 6289100.0 | 13.89 |
2021-01-28 | 14.27 | 13.81 | 13.91 | 14.21 | 7309000.0 | 14.21 |
2021-01-27 | 13.93 | 13.44 | 13.81 | 13.7 | 6756600.0 | 13.7 |
2021-01-26 | 14.76 | 14.02 | 14.64 | 14.03 | 6736400.0 | 14.03 |
2021-01-25 | 14.59 | 13.9 | 14.56 | 14.44 | 4793600.0 | 14.44 |
2021-01-22 | 14.61 | 14.0 | 14.0 | 14.56 | 4526200.0 | 14.56 |
2021-01-21 | 14.81 | 14.2 | 14.66 | 14.34 | 5540700.0 | 14.34 |
2021-01-20 | 15.06 | 14.65 | 15.02 | 14.7 | 6043900.0 | 14.7 |
2021-01-19 | 15.16 | 14.92 | 15.13 | 15.05 | 3081300.0 | 15.05 |
2021-01-15 | 15.28 | 14.85 | 15.12 | 15.03 | 4505100.0 | 15.03 |
2021-01-14 | 15.48 | 14.93 | 15.04 | 15.47 | 5118000.0 | 15.47 |
2021-01-13 | 15.22 | 14.81 | 15.18 | 14.9 | 4378200.0 | 14.9 |
2021-01-12 | 15.29 | 14.77 | 14.77 | 15.22 | 4625600.0 | 15.22 |
2021-01-11 | 15.05 | 14.44 | 14.61 | 14.94 | 5092700.0 | 14.94 |
2021-01-08 | 15.03 | 14.52 | 15.01 | 14.81 | 4197400.0 | 14.81 |
2021-01-07 | 15.11 | 14.48 | 14.56 | 14.95 | 8280300.0 | 14.95 |
2021-01-06 | 14.5 | 13.57 | 13.61 | 14.34 | 10729600.0 | 14.34 |
2021-01-05 | 13.36 | 12.86 | 12.86 | 13.14 | 6708700.0 | 13.14 |
2021-01-04 | 12.97 | 12.55 | 12.86 | 12.84 | 4402100.0 | 12.84 |
2020-12-31 | 12.89 | 12.66 | 12.78 | 12.76 | 3268800.0 | 12.76 |
2020-12-30 | 12.85 | 12.59 | 12.59 | 12.78 | 2438100.0 | 12.78 |
2020-12-29 | 12.7 | 12.5 | 12.7 | 12.55 | 2691700.0 | 12.55 |
2020-12-28 | 12.87 | 12.62 | 12.74 | 12.67 | 2508800.0 | 12.67 |
2020-12-24 | 12.76 | 12.47 | 12.76 | 12.64 | 1310700.0 | 12.64 |
2020-12-23 | 12.79 | 12.42 | 12.46 | 12.74 | 3811200.0 | 12.74 |
2020-12-22 | 12.54 | 12.27 | 12.43 | 12.28 | 2938500.0 | 12.28 |
2020-12-21 | 12.5 | 12.17 | 12.3 | 12.42 | 8522000.0 | 12.42 |
2020-12-18 | 12.65 | 12.25 | 12.63 | 12.34 | 15679800.0 | 12.34 |
2020-12-17 | 12.9 | 12.58 | 12.89 | 12.62 | 9053700.0 | 12.62 |
2020-12-16 | 12.97 | 12.76 | 12.95 | 12.94 | 7485900.0 | 12.94 |
2020-12-15 | 12.94 | 12.7 | 12.84 | 12.9 | 13929400.0 | 12.9 |
2020-12-14 | 13.16 | 12.64 | 13.1 | 12.7 | 3610100.0 | 12.7 |
2020-12-11 | 12.92 | 12.69 | 12.76 | 12.82 | 3485300.0 | 12.82 |
2020-12-10 | 13.04 | 12.77 | 12.85 | 12.96 | 3240100.0 | 12.96 |
2020-12-09 | 13.39 | 13.04 | 13.2 | 13.15 | 5193800.0 | 13.0 |
2020-12-08 | 13.19 | 12.97 | 12.97 | 13.08 | 2807200.0 | 12.93 |
2020-12-07 | 13.19 | 12.93 | 13.14 | 13.14 | 2372600.0 | 12.99 |
2020-12-04 | 13.19 | 12.93 | 13.0 | 13.18 | 4395700.0 | 13.03 |
2020-12-03 | 12.99 | 12.75 | 12.81 | 12.86 | 2783000.0 | 12.71 |
2020-12-02 | 12.94 | 12.47 | 12.56 | 12.85 | 3650000.0 | 12.7 |
2020-12-01 | 12.82 | 12.5 | 12.53 | 12.63 | 2788200.0 | 12.49 |
2020-11-30 | 12.82 | 12.19 | 12.65 | 12.22 | 4597700.0 | 12.08 |
2020-11-27 | 13.01 | 12.62 | 12.82 | 12.73 | 2068600.0 | 12.58 |
2020-11-25 | 13.07 | 12.75 | 12.9 | 12.93 | 3987800.0 | 12.78 |
2020-11-24 | 13.12 | 12.52 | 12.54 | 13.07 | 5794200.0 | 12.92 |
2020-11-23 | 12.39 | 12.13 | 12.2 | 12.28 | 4027400.0 | 12.14 |
2020-11-20 | 12.16 | 11.88 | 12.04 | 11.97 | 6837200.0 | 11.83 |
2020-11-19 | 12.21 | 11.94 | 12.05 | 12.16 | 3083500.0 | 12.02 |
2020-11-18 | 12.59 | 12.09 | 12.46 | 12.11 | 3946300.0 | 11.97 |
2020-11-17 | 12.46 | 12.01 | 12.21 | 12.46 | 4312300.0 | 12.32 |
2020-11-16 | 12.5 | 12.11 | 12.25 | 12.41 | 5328900.0 | 12.27 |
2020-11-13 | 11.87 | 11.5 | 11.56 | 11.8 | 4381500.0 | 11.67 |
2020-11-12 | 11.53 | 11.21 | 11.48 | 11.41 | 9066400.0 | 11.28 |
2020-11-11 | 12.02 | 11.48 | 12.0 | 11.73 | 6725700.0 | 11.6 |
2020-11-10 | 12.23 | 11.87 | 12.12 | 11.94 | 5440300.0 | 11.8 |
2020-11-09 | 12.42 | 11.72 | 11.72 | 12.03 | 11568700.0 | 11.89 |
2020-11-06 | 11.22 | 10.59 | 11.11 | 10.67 | 5197700.0 | 10.55 |
2020-11-05 | 11.1 | 10.4 | 10.4 | 11.01 | 5822800.0 | 10.88 |
2020-11-04 | 10.72 | 10.05 | 10.6 | 10.34 | 9767300.0 | 10.22 |
2020-11-03 | 11.08 | 10.82 | 10.92 | 10.97 | 7044400.0 | 10.84 |
2020-11-02 | 10.8 | 10.38 | 10.55 | 10.69 | 5342900.0 | 10.57 |
2020-10-30 | 10.44 | 10.18 | 10.31 | 10.41 | 4677300.0 | 10.29 |
2020-10-29 | 10.41 | 9.78 | 9.92 | 10.35 | 7490300.0 | 10.23 |
2020-10-28 | 10.25 | 9.89 | 9.95 | 10.0 | 5719500.0 | 9.89 |
2020-10-27 | 10.8 | 10.15 | 10.64 | 10.17 | 5329900.0 | 10.05 |
2020-10-26 | 10.96 | 10.61 | 10.95 | 10.75 | 5307300.0 | 10.63 |
2020-10-23 | 11.77 | 10.78 | 11.61 | 11.08 | 8412000.0 | 10.95 |
2020-10-22 | 11.49 | 10.81 | 10.84 | 11.45 | 6380000.0 | 11.32 |
2020-10-21 | 10.99 | 10.76 | 10.8 | 10.84 | 4506100.0 | 10.72 |
2020-10-20 | 10.99 | 10.61 | 10.68 | 10.8 | 5348300.0 | 10.68 |
2020-10-19 | 10.7 | 10.48 | 10.6 | 10.49 | 3823700.0 | 10.37 |
2020-10-16 | 10.65 | 10.38 | 10.55 | 10.51 | 3497900.0 | 10.39 |
2020-10-15 | 10.6 | 10.2 | 10.23 | 10.58 | 5311200.0 | 10.46 |
2020-10-14 | 10.75 | 10.36 | 10.63 | 10.36 | 3187500.0 | 10.24 |
2020-10-13 | 10.88 | 10.57 | 10.87 | 10.58 | 2779700.0 | 10.46 |
2020-10-12 | 10.91 | 10.65 | 10.71 | 10.9 | 3851300.0 | 10.78 |
2020-10-09 | 11.04 | 10.68 | 10.93 | 10.72 | 6986000.0 | 10.6 |
2020-10-08 | 10.9 | 10.69 | 10.9 | 10.85 | 5838800.0 | 10.73 |
2020-10-07 | 10.82 | 10.44 | 10.52 | 10.66 | 8044500.0 | 10.54 |
2020-10-06 | 10.88 | 10.28 | 10.5 | 10.36 | 5967300.0 | 10.24 |
2020-10-05 | 10.4 | 10.03 | 10.05 | 10.4 | 6887700.0 | 10.28 |
2020-10-02 | 10.02 | 9.33 | 9.35 | 9.95 | 5811000.0 | 9.84 |
2020-10-01 | 9.64 | 9.41 | 9.48 | 9.59 | 6858500.0 | 9.48 |
2020-09-30 | 9.56 | 9.26 | 9.26 | 9.43 | 10032800.0 | 9.32 |
2020-09-29 | 9.28 | 9.0 | 9.1 | 9.22 | 6191900.0 | 9.11 |
2020-09-28 | 9.25 | 8.99 | 9.0 | 9.15 | 4018300.0 | 9.05 |
2020-09-25 | 8.84 | 8.53 | 8.59 | 8.8 | 3289300.0 | 8.7 |
2020-09-24 | 8.9 | 8.56 | 8.75 | 8.66 | 5109200.0 | 8.56 |
2020-09-23 | 9.19 | 8.68 | 8.99 | 8.69 | 4634400.0 | 8.59 |
2020-09-22 | 9.36 | 8.94 | 9.27 | 8.95 | 5806700.0 | 8.85 |
2020-09-21 | 9.44 | 9.05 | 9.32 | 9.11 | 6443100.0 | 9.01 |
2020-09-18 | 9.76 | 9.57 | 9.76 | 9.66 | 9120200.0 | 9.55 |
2020-09-17 | 9.81 | 9.57 | 9.66 | 9.75 | 3753200.0 | 9.64 |
2020-09-16 | 9.94 | 9.51 | 9.62 | 9.82 | 4321600.0 | 9.71 |
2020-09-15 | 9.86 | 9.59 | 9.85 | 9.65 | 4057000.0 | 9.54 |
2020-09-14 | 9.85 | 9.44 | 9.52 | 9.79 | 4512600.0 | 9.68 |
2020-09-11 | 9.49 | 9.06 | 9.15 | 9.43 | 6978300.0 | 9.32 |
2020-09-10 | 9.53 | 9.14 | 9.43 | 9.15 | 5297200.0 | 9.05 |
2020-09-09 | 9.53 | 9.32 | 9.52 | 9.5 | 6108100.0 | 9.24 |
2020-09-08 | 9.78 | 9.44 | 9.73 | 9.46 | 5765500.0 | 9.2 |
2020-09-04 | 10.05 | 9.7 | 9.97 | 9.96 | 4335200.0 | 9.69 |
2020-09-03 | 10.06 | 9.57 | 9.67 | 9.64 | 4551100.0 | 9.38 |
2020-09-02 | 9.63 | 9.4 | 9.52 | 9.59 | 4108300.0 | 9.33 |
2020-09-01 | 9.65 | 9.3 | 9.5 | 9.53 | 3308500.0 | 9.27 |
2020-08-31 | 9.72 | 9.52 | 9.72 | 9.55 | 3216400.0 | 9.29 |
2020-08-28 | 9.85 | 9.64 | 9.83 | 9.72 | 3330700.0 | 9.46 |
2020-08-27 | 9.79 | 9.55 | 9.6 | 9.7 | 5943900.0 | 9.44 |
2020-08-26 | 9.65 | 9.43 | 9.65 | 9.51 | 5057000.0 | 9.25 |
2020-08-25 | 9.94 | 9.5 | 9.88 | 9.66 | 4275000.0 | 9.4 |
2020-08-24 | 9.74 | 9.26 | 9.36 | 9.69 | 4310200.0 | 9.43 |
2020-08-21 | 9.51 | 9.23 | 9.43 | 9.32 | 3538800.0 | 9.07 |
2020-08-20 | 9.57 | 9.39 | 9.5 | 9.48 | 3787500.0 | 9.22 |
2020-08-19 | 9.81 | 9.56 | 9.61 | 9.59 | 2860500.0 | 9.33 |
2020-08-18 | 9.95 | 9.61 | 9.93 | 9.62 | 4498800.0 | 9.36 |
2020-08-17 | 10.07 | 9.86 | 10.0 | 9.93 | 5494600.0 | 9.66 |
2020-08-14 | 10.18 | 9.67 | 9.73 | 10.09 | 4988800.0 | 9.82 |
2020-08-13 | 10.04 | 9.8 | 9.89 | 9.82 | 5001500.0 | 9.55 |
2020-08-12 | 10.36 | 9.71 | 10.35 | 10.06 | 7531600.0 | 9.79 |
2020-08-11 | 10.41 | 10.02 | 10.02 | 10.11 | 8202800.0 | 9.84 |
2020-08-10 | 10.02 | 9.74 | 9.83 | 9.78 | 5355500.0 | 9.52 |
2020-08-07 | 9.78 | 9.21 | 9.26 | 9.77 | 8302200.0 | 9.51 |
2020-08-06 | 9.46 | 9.23 | 9.3 | 9.34 | 4696300.0 | 9.09 |
2020-08-05 | 9.36 | 9.1 | 9.13 | 9.31 | 4893400.0 | 9.06 |
2020-08-04 | 9.09 | 8.88 | 9.06 | 9.0 | 7121300.0 | 8.76 |
2020-08-03 | 9.32 | 9.05 | 9.3 | 9.1 | 5704300.0 | 8.85 |
2020-07-31 | 9.34 | 9.1 | 9.31 | 9.27 | 4166100.0 | 9.02 |
2020-07-30 | 9.4 | 9.13 | 9.35 | 9.36 | 4233800.0 | 9.11 |
2020-07-29 | 9.69 | 9.21 | 9.29 | 9.67 | 3867200.0 | 9.41 |
2020-07-28 | 9.55 | 9.28 | 9.45 | 9.28 | 4703200.0 | 9.03 |
2020-07-27 | 9.64 | 9.35 | 9.53 | 9.52 | 5391200.0 | 9.26 |
2020-07-24 | 9.87 | 9.6 | 9.79 | 9.64 | 6278500.0 | 9.38 |
2020-07-23 | 9.82 | 9.47 | 9.58 | 9.75 | 9422900.0 | 9.49 |
2020-07-22 | 9.47 | 9.16 | 9.3 | 9.29 | 7809300.0 | 9.04 |
2020-07-21 | 9.55 | 9.07 | 9.07 | 9.52 | 6764900.0 | 9.26 |
2020-07-20 | 9.38 | 8.96 | 9.38 | 9.0 | 6141600.0 | 8.76 |
2020-07-17 | 9.94 | 9.18 | 9.65 | 9.23 | 9634200.0 | 8.98 |
2020-07-16 | 9.49 | 9.08 | 9.24 | 9.3 | 7442900.0 | 9.05 |
2020-07-15 | 9.41 | 8.92 | 9.04 | 9.35 | 7796100.0 | 9.1 |
2020-07-14 | 8.9 | 8.57 | 8.9 | 8.72 | 6411500.0 | 8.48 |
2020-07-13 | 9.14 | 8.68 | 8.94 | 8.9 | 8382400.0 | 8.66 |
2020-07-10 | 8.88 | 8.33 | 8.4 | 8.87 | 6232200.0 | 8.63 |
2020-07-09 | 8.84 | 8.31 | 8.76 | 8.36 | 8545400.0 | 8.13 |
2020-07-08 | 8.94 | 8.6 | 8.72 | 8.82 | 8128200.0 | 8.58 |
2020-07-07 | 9.09 | 8.68 | 9.08 | 8.77 | 9824000.0 | 8.53 |
2020-07-06 | 9.65 | 9.06 | 9.5 | 9.22 | 9936300.0 | 8.97 |
2020-07-02 | 9.89 | 9.08 | 9.72 | 9.25 | 13684400.0 | 9.0 |
2020-07-01 | 10.09 | 9.23 | 10.0 | 9.4 | 51194400.0 | 9.15 |
2020-06-30 | 10.01 | 9.43 | 9.44 | 9.96 | 9287000.0 | 9.69 |
2020-06-29 | 9.83 | 9.3 | 9.48 | 9.57 | 7115600.0 | 9.31 |
2020-06-26 | 9.97 | 9.2 | 9.94 | 9.25 | 8386600.0 | 9.0 |
2020-06-25 | 10.27 | 9.52 | 9.54 | 10.23 | 6557000.0 | 9.95 |
2020-06-24 | 10.18 | 9.6 | 10.05 | 9.63 | 6130300.0 | 9.37 |
2020-06-23 | 10.7 | 10.22 | 10.54 | 10.28 | 4479300.0 | 10.0 |
2020-06-22 | 10.39 | 10.04 | 10.15 | 10.31 | 3423300.0 | 10.03 |
2020-06-19 | 10.59 | 10.02 | 10.49 | 10.31 | 6983700.0 | 10.03 |
2020-06-18 | 10.62 | 10.03 | 10.14 | 10.32 | 3853000.0 | 10.04 |
2020-06-17 | 10.68 | 10.23 | 10.67 | 10.29 | 6104500.0 | 10.01 |
2020-06-16 | 11.0 | 10.33 | 10.87 | 10.7 | 8821200.0 | 10.41 |
2020-06-15 | 10.43 | 9.41 | 9.51 | 10.31 | 6313800.0 | 10.03 |
2020-06-12 | 10.3 | 9.65 | 10.3 | 10.07 | 4923400.0 | 9.8 |
2020-06-11 | 10.18 | 9.57 | 9.7 | 9.59 | 4659800.0 | 9.33 |
2020-06-10 | 11.72 | 10.8 | 11.7 | 10.85 | 7439300.0 | 10.41 |
2020-06-09 | 11.94 | 11.49 | 11.79 | 11.73 | 5968300.0 | 11.26 |
2020-06-08 | 12.25 | 11.78 | 11.85 | 12.09 | 9192200.0 | 11.6 |
2020-06-05 | 11.99 | 11.32 | 11.86 | 11.53 | 8823400.0 | 11.06 |
2020-06-04 | 10.96 | 10.19 | 10.38 | 10.96 | 10070700.0 | 10.52 |
2020-06-03 | 10.53 | 9.87 | 9.97 | 10.41 | 7887800.0 | 9.99 |
2020-06-02 | 9.84 | 9.4 | 9.68 | 9.55 | 6410800.0 | 9.16 |
2020-06-01 | 9.7 | 9.26 | 9.44 | 9.49 | 4908600.0 | 9.11 |
2020-05-29 | 9.61 | 9.29 | 9.55 | 9.35 | 7924300.0 | 8.97 |
2020-05-28 | 10.45 | 9.73 | 10.4 | 9.8 | 5899800.0 | 9.4 |
2020-05-27 | 10.29 | 9.62 | 10.01 | 10.27 | 5952100.0 | 9.85 |
2020-05-26 | 9.55 | 9.12 | 9.22 | 9.45 | 5331300.0 | 9.07 |
2020-05-22 | 8.91 | 8.57 | 8.86 | 8.71 | 3520700.0 | 8.36 |
2020-05-21 | 8.96 | 8.73 | 8.73 | 8.82 | 4096400.0 | 8.46 |
2020-05-20 | 8.83 | 8.51 | 8.51 | 8.78 | 4958100.0 | 8.42 |
2020-05-19 | 8.69 | 8.18 | 8.4 | 8.3 | 5611400.0 | 7.96 |
2020-05-18 | 8.67 | 8.08 | 8.16 | 8.53 | 7959000.0 | 8.18 |
2020-05-15 | 8.01 | 7.63 | 7.7 | 7.68 | 5676300.0 | 7.37 |
2020-05-14 | 7.95 | 6.93 | 7.15 | 7.85 | 10213100.0 | 7.53 |
2020-05-13 | 8.0 | 7.31 | 7.93 | 7.38 | 7548100.0 | 7.08 |
2020-05-12 | 8.65 | 8.02 | 8.54 | 8.02 | 5558400.0 | 7.7 |
2020-05-11 | 8.94 | 8.42 | 8.92 | 8.51 | 7263000.0 | 8.17 |
2020-05-08 | 9.2 | 8.53 | 8.61 | 9.15 | 5431800.0 | 8.78 |
2020-05-07 | 8.79 | 8.29 | 8.39 | 8.35 | 5396000.0 | 8.01 |
2020-05-06 | 8.77 | 8.26 | 8.7 | 8.3 | 3638600.0 | 7.96 |
2020-05-05 | 9.21 | 8.53 | 8.9 | 8.58 | 5430900.0 | 8.23 |
2020-05-04 | 8.71 | 8.29 | 8.44 | 8.67 | 6165500.0 | 8.32 |
2020-05-01 | 8.93 | 8.51 | 8.81 | 8.69 | 6289000.0 | 8.34 |
2020-04-30 | 9.29 | 8.82 | 9.12 | 9.08 | 7006900.0 | 8.71 |
2020-04-29 | 9.61 | 9.26 | 9.4 | 9.43 | 8747100.0 | 9.05 |
2020-04-28 | 9.46 | 8.87 | 9.24 | 9.0 | 6965200.0 | 8.64 |
2020-04-27 | 8.89 | 8.06 | 8.07 | 8.74 | 6190300.0 | 8.39 |
2020-04-24 | 8.14 | 7.77 | 8.07 | 8.01 | 4186600.0 | 7.69 |
2020-04-23 | 8.23 | 7.88 | 8.0 | 7.94 | 4259500.0 | 7.62 |
2020-04-22 | 8.16 | 7.76 | 7.9 | 7.87 | 5935500.0 | 7.55 |
2020-04-21 | 7.99 | 7.38 | 7.5 | 7.67 | 5853700.0 | 7.36 |
2020-04-20 | 8.18 | 7.47 | 7.62 | 7.96 | 6976800.0 | 7.64 |
2020-04-17 | 8.07 | 7.59 | 7.62 | 8.01 | 5879000.0 | 7.69 |
2020-04-16 | 7.83 | 7.06 | 7.78 | 7.2 | 5900600.0 | 6.91 |
2020-04-15 | 7.99 | 7.5 | 7.88 | 7.76 | 4328400.0 | 7.45 |
2020-04-14 | 9.09 | 8.09 | 9.0 | 8.34 | 6093600.0 | 8.0 |
2020-04-13 | 9.57 | 8.62 | 9.5 | 8.68 | 5961800.0 | 8.33 |
2020-04-09 | 9.68 | 8.93 | 8.96 | 9.5 | 7026800.0 | 9.12 |
2020-04-08 | 8.65 | 8.14 | 8.31 | 8.58 | 8645300.0 | 8.23 |
2020-04-07 | 8.87 | 8.02 | 8.41 | 8.09 | 8631100.0 | 7.76 |
2020-04-06 | 7.98 | 7.46 | 7.63 | 7.85 | 5432300.0 | 7.53 |
2020-04-03 | 7.73 | 7.03 | 7.63 | 7.18 | 6157400.0 | 6.89 |
2020-04-02 | 8.02 | 7.4 | 7.51 | 7.7 | 4604700.0 | 7.39 |
2020-04-01 | 7.72 | 7.25 | 7.57 | 7.43 | 5148000.0 | 7.13 |
2020-03-31 | 8.53 | 7.84 | 8.33 | 8.06 | 5608100.0 | 7.73 |
2020-03-30 | 8.49 | 7.98 | 8.37 | 8.43 | 6827300.0 | 8.09 |
2020-03-27 | 8.64 | 8.09 | 8.38 | 8.32 | 5094400.0 | 7.98 |
2020-03-26 | 9.18 | 8.15 | 8.26 | 8.86 | 11352900.0 | 8.5 |
2020-03-25 | 8.75 | 7.16 | 7.84 | 8.13 | 9611200.0 | 7.8 |
2020-03-24 | 7.65 | 7.05 | 7.29 | 7.65 | 6468700.0 | 7.34 |
2020-03-23 | 7.64 | 6.4 | 7.59 | 6.81 | 9422500.0 | 6.53 |
2020-03-20 | 8.98 | 7.57 | 8.63 | 7.72 | 9873100.0 | 7.41 |
2020-03-19 | 8.5 | 6.27 | 6.98 | 8.5 | 11029200.0 | 8.16 |
2020-03-18 | 8.46 | 6.39 | 8.25 | 7.18 | 9850900.0 | 6.89 |
2020-03-17 | 8.89 | 8.04 | 8.51 | 8.86 | 10759100.0 | 8.5 |
2020-03-16 | 9.22 | 8.32 | 8.79 | 8.32 | 7621300.0 | 7.98 |
2020-03-13 | 10.17 | 8.82 | 9.81 | 9.94 | 7767900.0 | 9.54 |
2020-03-12 | 10.11 | 8.38 | 8.86 | 8.85 | 9021600.0 | 8.49 |
2020-03-11 | 10.27 | 9.57 | 10.27 | 9.79 | 13932100.0 | 9.25 |
2020-03-10 | 10.93 | 9.68 | 10.74 | 10.6 | 13924500.0 | 10.02 |
2020-03-09 | 12.5 | 9.98 | 11.71 | 10.1 | 14793800.0 | 9.54 |
2020-03-06 | 13.08 | 12.45 | 12.64 | 12.63 | 11075200.0 | 11.93 |
2020-03-05 | 13.6 | 13.01 | 13.4 | 13.16 | 8814400.0 | 12.43 |
2020-03-04 | 13.93 | 13.25 | 13.78 | 13.91 | 5965600.0 | 13.14 |
2020-03-03 | 14.19 | 13.38 | 14.03 | 13.63 | 8372100.0 | 12.88 |
2020-03-02 | 14.09 | 13.25 | 13.51 | 14.05 | 9465700.0 | 13.27 |
2020-02-28 | 13.66 | 13.09 | 13.52 | 13.33 | 13026900.0 | 12.59 |
2020-02-27 | 14.75 | 13.91 | 14.42 | 13.93 | 9218100.0 | 13.16 |
2020-02-26 | 15.28 | 14.69 | 15.24 | 14.78 | 7282900.0 | 13.96 |
2020-02-25 | 15.83 | 15.06 | 15.8 | 15.07 | 8161600.0 | 14.24 |
2020-02-24 | 15.85 | 15.52 | 15.52 | 15.8 | 5678300.0 | 14.93 |
2020-02-21 | 16.15 | 15.86 | 16.01 | 16.08 | 5081300.0 | 15.19 |
2020-02-20 | 16.23 | 15.8 | 15.8 | 16.14 | 5522800.0 | 15.25 |
2020-02-19 | 16.04 | 15.85 | 15.91 | 15.9 | 4416200.0 | 15.02 |
2020-02-18 | 16.16 | 15.7 | 16.08 | 15.82 | 5586700.0 | 14.95 |