| 名前 | Nuveen Real Estate Income Fund Common Shares of Beneficial Interest |
| ティッカー | JRS |
| 国 | United States |
| 上場年 | 2001.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.2 | 9.1 | 9.1 | 9.14 | 81600.0 | 9.14 |
| 2021-02-12 | 9.16 | 8.99 | 9.06 | 9.0 | 45300.0 | 9.0 |
| 2021-02-11 | 9.19 | 9.0 | 9.19 | 9.05 | 76400.0 | 9.05 |
| 2021-02-10 | 9.23 | 9.0 | 9.0 | 9.13 | 101400.0 | 9.13 |
| 2021-02-09 | 9.0 | 8.86 | 8.91 | 8.97 | 104100.0 | 8.97 |
| 2021-02-08 | 8.92 | 8.77 | 8.77 | 8.9 | 128900.0 | 8.9 |
| 2021-02-05 | 8.83 | 8.74 | 8.79 | 8.78 | 99800.0 | 8.78 |
| 2021-02-04 | 8.8 | 8.7 | 8.7 | 8.79 | 85400.0 | 8.79 |
| 2021-02-03 | 8.79 | 8.58 | 8.79 | 8.72 | 155000.0 | 8.72 |
| 2021-02-02 | 8.8 | 8.67 | 8.76 | 8.69 | 96100.0 | 8.69 |
| 2021-02-01 | 8.77 | 8.48 | 8.57 | 8.76 | 125000.0 | 8.76 |
| 2021-01-29 | 8.6 | 8.45 | 8.53 | 8.51 | 149200.0 | 8.51 |
| 2021-01-28 | 8.64 | 8.47 | 8.49 | 8.55 | 142500.0 | 8.55 |
| 2021-01-27 | 8.66 | 8.47 | 8.57 | 8.5 | 149100.0 | 8.5 |
| 2021-01-26 | 8.66 | 8.54 | 8.54 | 8.64 | 60400.0 | 8.64 |
| 2021-01-25 | 8.6 | 8.49 | 8.54 | 8.53 | 142000.0 | 8.53 |
| 2021-01-22 | 8.55 | 8.43 | 8.43 | 8.54 | 102500.0 | 8.54 |
| 2021-01-21 | 8.54 | 8.4 | 8.54 | 8.45 | 80200.0 | 8.45 |
| 2021-01-20 | 8.58 | 8.33 | 8.39 | 8.52 | 118500.0 | 8.52 |
| 2021-01-19 | 8.45 | 8.34 | 8.45 | 8.38 | 95000.0 | 8.38 |
| 2021-01-15 | 8.37 | 8.3 | 8.33 | 8.35 | 86900.0 | 8.35 |
| 2021-01-14 | 8.39 | 8.27 | 8.29 | 8.38 | 107900.0 | 8.38 |
| 2021-01-13 | 8.25 | 8.15 | 8.18 | 8.21 | 117400.0 | 8.21 |
| 2021-01-12 | 8.22 | 8.1 | 8.15 | 8.14 | 119100.0 | 8.14 |
| 2021-01-11 | 8.27 | 8.13 | 8.13 | 8.15 | 137700.0 | 8.15 |
| 2021-01-08 | 8.2 | 8.05 | 8.05 | 8.13 | 89700.0 | 8.13 |
| 2021-01-07 | 8.19 | 8.01 | 8.15 | 8.05 | 173500.0 | 8.05 |
| 2021-01-06 | 8.23 | 8.11 | 8.11 | 8.17 | 99100.0 | 8.17 |
| 2021-01-05 | 8.24 | 8.1 | 8.18 | 8.18 | 146800.0 | 8.18 |
| 2021-01-04 | 8.5 | 8.16 | 8.5 | 8.26 | 262100.0 | 8.26 |
| 2020-12-31 | 8.47 | 8.29 | 8.38 | 8.44 | 168200.0 | 8.44 |
| 2020-12-30 | 8.38 | 8.29 | 8.29 | 8.35 | 84600.0 | 8.35 |
| 2020-12-29 | 8.4 | 8.26 | 8.33 | 8.3 | 119400.0 | 8.3 |
| 2020-12-28 | 8.38 | 8.28 | 8.38 | 8.34 | 128400.0 | 8.34 |
| 2020-12-24 | 8.34 | 8.19 | 8.22 | 8.31 | 100800.0 | 8.31 |
| 2020-12-23 | 8.38 | 8.18 | 8.18 | 8.22 | 140600.0 | 8.22 |
| 2020-12-22 | 8.33 | 8.2 | 8.2 | 8.26 | 105200.0 | 8.26 |
| 2020-12-21 | 8.29 | 8.14 | 8.29 | 8.26 | 185500.0 | 8.26 |
| 2020-12-18 | 8.47 | 8.31 | 8.47 | 8.37 | 88000.0 | 8.37 |
| 2020-12-17 | 8.58 | 8.45 | 8.48 | 8.48 | 98100.0 | 8.48 |
| 2020-12-16 | 8.54 | 8.37 | 8.42 | 8.5 | 153300.0 | 8.5 |
| 2020-12-15 | 8.41 | 8.3 | 8.3 | 8.35 | 135600.0 | 8.35 |
| 2020-12-14 | 8.5 | 8.3 | 8.4 | 8.3 | 111700.0 | 8.3 |
| 2020-12-11 | 8.57 | 8.49 | 8.5 | 8.54 | 46300.0 | 8.35 |
| 2020-12-10 | 8.6 | 8.43 | 8.59 | 8.56 | 72900.0 | 8.37 |
| 2020-12-09 | 8.76 | 8.51 | 8.75 | 8.59 | 108800.0 | 8.4 |
| 2020-12-08 | 8.74 | 8.52 | 8.52 | 8.69 | 120900.0 | 8.5 |
| 2020-12-07 | 8.73 | 8.54 | 8.66 | 8.56 | 107700.0 | 8.37 |
| 2020-12-04 | 8.72 | 8.53 | 8.55 | 8.69 | 127100.0 | 8.5 |
| 2020-12-03 | 8.58 | 8.44 | 8.45 | 8.53 | 74200.0 | 8.34 |
| 2020-12-02 | 8.55 | 8.43 | 8.46 | 8.46 | 70800.0 | 8.27 |
| 2020-12-01 | 8.52 | 8.42 | 8.43 | 8.43 | 98000.0 | 8.24 |
| 2020-11-30 | 8.49 | 8.39 | 8.39 | 8.45 | 112400.0 | 8.26 |
| 2020-11-27 | 8.47 | 8.39 | 8.44 | 8.41 | 27800.0 | 8.22 |
| 2020-11-25 | 8.53 | 8.4 | 8.51 | 8.43 | 88100.0 | 8.24 |
| 2020-11-24 | 8.6 | 8.42 | 8.42 | 8.54 | 98800.0 | 8.35 |
| 2020-11-23 | 8.49 | 8.32 | 8.32 | 8.42 | 114300.0 | 8.23 |
| 2020-11-20 | 8.35 | 8.26 | 8.26 | 8.31 | 81100.0 | 8.13 |
| 2020-11-19 | 8.3 | 8.17 | 8.17 | 8.24 | 75800.0 | 8.06 |
| 2020-11-18 | 8.5 | 8.25 | 8.42 | 8.25 | 144200.0 | 8.07 |
| 2020-11-17 | 8.45 | 8.26 | 8.32 | 8.43 | 85300.0 | 8.24 |
| 2020-11-16 | 8.38 | 8.23 | 8.27 | 8.36 | 96200.0 | 8.17 |
| 2020-11-13 | 8.18 | 8.05 | 8.05 | 8.18 | 91200.0 | 8.0 |
| 2020-11-12 | 8.09 | 7.96 | 8.09 | 8.04 | 122600.0 | 7.86 |
| 2020-11-11 | 8.19 | 7.98 | 8.08 | 8.14 | 137700.0 | 7.96 |
| 2020-11-10 | 8.02 | 7.8 | 7.8 | 8.0 | 105400.0 | 7.82 |
| 2020-11-09 | 8.25 | 7.79 | 7.85 | 7.79 | 231900.0 | 7.62 |
| 2020-11-06 | 7.7 | 7.51 | 7.61 | 7.57 | 74500.0 | 7.4 |
| 2020-11-05 | 7.7 | 7.6 | 7.6 | 7.64 | 122200.0 | 7.47 |
| 2020-11-04 | 7.66 | 7.5 | 7.51 | 7.59 | 107700.0 | 7.42 |
| 2020-11-03 | 7.6 | 7.4 | 7.4 | 7.55 | 100600.0 | 7.38 |
| 2020-11-02 | 7.48 | 7.31 | 7.33 | 7.39 | 92400.0 | 7.23 |
| 2020-10-30 | 7.29 | 7.22 | 7.24 | 7.23 | 81900.0 | 7.07 |
| 2020-10-29 | 7.33 | 7.19 | 7.21 | 7.3 | 68500.0 | 7.14 |
| 2020-10-28 | 7.41 | 7.2 | 7.4 | 7.24 | 142300.0 | 7.08 |
| 2020-10-27 | 7.58 | 7.49 | 7.57 | 7.49 | 78300.0 | 7.32 |
| 2020-10-26 | 7.71 | 7.53 | 7.71 | 7.6 | 61000.0 | 7.43 |
| 2020-10-23 | 7.76 | 7.71 | 7.72 | 7.74 | 63500.0 | 7.57 |
| 2020-10-22 | 7.7 | 7.54 | 7.66 | 7.69 | 96400.0 | 7.52 |
| 2020-10-21 | 7.65 | 7.58 | 7.63 | 7.58 | 80700.0 | 7.41 |
| 2020-10-20 | 7.63 | 7.55 | 7.55 | 7.63 | 25500.0 | 7.46 |
| 2020-10-19 | 7.65 | 7.52 | 7.62 | 7.55 | 122000.0 | 7.38 |
| 2020-10-16 | 7.71 | 7.64 | 7.66 | 7.66 | 62400.0 | 7.49 |
| 2020-10-15 | 7.76 | 7.6 | 7.6 | 7.7 | 62900.0 | 7.53 |
| 2020-10-14 | 7.83 | 7.68 | 7.81 | 7.72 | 114300.0 | 7.55 |
| 2020-10-13 | 7.98 | 7.8 | 7.98 | 7.85 | 91100.0 | 7.68 |
| 2020-10-12 | 8.09 | 7.96 | 8.09 | 8.04 | 51400.0 | 7.86 |
| 2020-10-09 | 8.05 | 7.98 | 8.05 | 8.0 | 62200.0 | 7.82 |
| 2020-10-08 | 8.05 | 7.9 | 7.9 | 8.0 | 104300.0 | 7.82 |
| 2020-10-07 | 7.96 | 7.85 | 7.93 | 7.92 | 88500.0 | 7.74 |
| 2020-10-06 | 8.0 | 7.86 | 7.93 | 7.89 | 83300.0 | 7.71 |
| 2020-10-05 | 7.94 | 7.77 | 7.84 | 7.91 | 119600.0 | 7.73 |
| 2020-10-02 | 7.81 | 7.57 | 7.6 | 7.78 | 132900.0 | 7.61 |
| 2020-10-01 | 7.69 | 7.49 | 7.67 | 7.66 | 227300.0 | 7.49 |
| 2020-09-30 | 7.59 | 7.47 | 7.54 | 7.55 | 136200.0 | 7.38 |
| 2020-09-29 | 7.59 | 7.46 | 7.54 | 7.49 | 137600.0 | 7.32 |
| 2020-09-28 | 7.64 | 7.44 | 7.47 | 7.61 | 104700.0 | 7.44 |
| 2020-09-25 | 7.4 | 7.21 | 7.21 | 7.38 | 139000.0 | 7.22 |
| 2020-09-24 | 7.36 | 7.14 | 7.19 | 7.29 | 98900.0 | 7.13 |
| 2020-09-23 | 7.5 | 7.25 | 7.49 | 7.25 | 109400.0 | 7.09 |
| 2020-09-22 | 7.56 | 7.45 | 7.46 | 7.49 | 108600.0 | 7.32 |
| 2020-09-21 | 7.61 | 7.39 | 7.6 | 7.5 | 125000.0 | 7.33 |
| 2020-09-18 | 7.83 | 7.59 | 7.83 | 7.7 | 220500.0 | 7.53 |
| 2020-09-17 | 7.9 | 7.72 | 7.86 | 7.77 | 105700.0 | 7.6 |
| 2020-09-16 | 7.97 | 7.88 | 7.91 | 7.91 | 76200.0 | 7.73 |
| 2020-09-15 | 7.97 | 7.87 | 7.9 | 7.94 | 110200.0 | 7.76 |
| 2020-09-14 | 7.84 | 7.72 | 7.73 | 7.83 | 71400.0 | 7.66 |
| 2020-09-11 | 7.89 | 7.74 | 7.89 | 7.83 | 94500.0 | 7.47 |
| 2020-09-10 | 8.01 | 7.86 | 8.0 | 7.87 | 168300.0 | 7.51 |
| 2020-09-09 | 8.01 | 7.89 | 7.92 | 7.93 | 198300.0 | 7.57 |
| 2020-09-08 | 7.96 | 7.77 | 7.96 | 7.83 | 171600.0 | 7.47 |
| 2020-09-04 | 8.01 | 7.76 | 7.93 | 7.93 | 87600.0 | 7.57 |
| 2020-09-03 | 8.19 | 7.93 | 8.18 | 7.96 | 163300.0 | 7.59 |
| 2020-09-02 | 8.18 | 8.01 | 8.06 | 8.17 | 144000.0 | 7.79 |
| 2020-09-01 | 8.06 | 7.96 | 8.01 | 8.05 | 206000.0 | 7.68 |
| 2020-08-31 | 8.16 | 7.99 | 8.15 | 8.05 | 255400.0 | 7.68 |
| 2020-08-28 | 8.1 | 7.87 | 7.9 | 8.1 | 876200.0 | 7.73 |
| 2020-08-27 | 7.85 | 7.72 | 7.72 | 7.83 | 95000.0 | 7.47 |
| 2020-08-26 | 7.83 | 7.74 | 7.8 | 7.76 | 94500.0 | 7.4 |
| 2020-08-25 | 7.88 | 7.78 | 7.85 | 7.85 | 65400.0 | 7.49 |
| 2020-08-24 | 7.86 | 7.74 | 7.86 | 7.83 | 84100.0 | 7.47 |
| 2020-08-21 | 7.86 | 7.77 | 7.86 | 7.8 | 81400.0 | 7.44 |
| 2020-08-20 | 7.88 | 7.7 | 7.73 | 7.86 | 84800.0 | 7.5 |
| 2020-08-19 | 7.9 | 7.81 | 7.9 | 7.83 | 80600.0 | 7.47 |
| 2020-08-18 | 7.96 | 7.84 | 7.94 | 7.86 | 91400.0 | 7.5 |
| 2020-08-17 | 7.93 | 7.79 | 7.79 | 7.93 | 59500.0 | 7.57 |
| 2020-08-14 | 7.91 | 7.76 | 7.76 | 7.81 | 97100.0 | 7.45 |
| 2020-08-13 | 8.15 | 7.72 | 8.0 | 7.86 | 347000.0 | 7.5 |
| 2020-08-12 | 8.06 | 7.95 | 8.0 | 7.97 | 107400.0 | 7.6 |
| 2020-08-11 | 8.19 | 7.94 | 8.19 | 7.98 | 170100.0 | 7.61 |
| 2020-08-10 | 8.07 | 7.9 | 7.95 | 8.05 | 160600.0 | 7.68 |
| 2020-08-07 | 7.96 | 7.87 | 7.89 | 7.88 | 96700.0 | 7.52 |
| 2020-08-06 | 7.92 | 7.81 | 7.92 | 7.87 | 163600.0 | 7.51 |
| 2020-08-05 | 7.93 | 7.83 | 7.93 | 7.89 | 204100.0 | 7.53 |
| 2020-08-04 | 7.83 | 7.63 | 7.64 | 7.82 | 300100.0 | 7.46 |
| 2020-08-03 | 7.73 | 7.63 | 7.73 | 7.65 | 72800.0 | 7.3 |
| 2020-07-31 | 7.75 | 7.62 | 7.7 | 7.72 | 61600.0 | 7.37 |
| 2020-07-30 | 7.75 | 7.6 | 7.75 | 7.73 | 42400.0 | 7.37 |
| 2020-07-29 | 7.76 | 7.65 | 7.68 | 7.75 | 45700.0 | 7.39 |
| 2020-07-28 | 7.69 | 7.35 | 7.35 | 7.65 | 84500.0 | 7.3 |
| 2020-07-27 | 7.47 | 7.3 | 7.37 | 7.45 | 107300.0 | 7.11 |
| 2020-07-24 | 7.47 | 7.38 | 7.46 | 7.4 | 54600.0 | 7.06 |
| 2020-07-23 | 7.53 | 7.4 | 7.53 | 7.45 | 57200.0 | 7.11 |
| 2020-07-22 | 7.51 | 7.36 | 7.36 | 7.51 | 100400.0 | 7.16 |
| 2020-07-21 | 7.45 | 7.36 | 7.39 | 7.36 | 81700.0 | 7.02 |
| 2020-07-20 | 7.49 | 7.35 | 7.49 | 7.38 | 134500.0 | 7.04 |
| 2020-07-17 | 7.5 | 7.35 | 7.37 | 7.49 | 41700.0 | 7.15 |
| 2020-07-16 | 7.47 | 7.3 | 7.43 | 7.41 | 135000.0 | 7.07 |
| 2020-07-15 | 7.52 | 7.45 | 7.49 | 7.5 | 70200.0 | 7.16 |
| 2020-07-14 | 7.43 | 7.34 | 7.35 | 7.39 | 73800.0 | 7.05 |
| 2020-07-13 | 7.51 | 7.35 | 7.46 | 7.35 | 108700.0 | 7.01 |
| 2020-07-10 | 7.44 | 7.36 | 7.36 | 7.43 | 48700.0 | 7.09 |
| 2020-07-09 | 7.46 | 7.29 | 7.43 | 7.45 | 57200.0 | 7.11 |
| 2020-07-08 | 7.54 | 7.42 | 7.54 | 7.48 | 99300.0 | 7.14 |
| 2020-07-07 | 7.6 | 7.51 | 7.6 | 7.56 | 93200.0 | 7.21 |
| 2020-07-06 | 7.8 | 7.66 | 7.76 | 7.7 | 107200.0 | 7.35 |
| 2020-07-02 | 7.87 | 7.68 | 7.76 | 7.72 | 152700.0 | 7.37 |
| 2020-07-01 | 7.69 | 7.52 | 7.6 | 7.69 | 112500.0 | 7.34 |
| 2020-06-30 | 7.52 | 7.34 | 7.34 | 7.47 | 44900.0 | 7.13 |
| 2020-06-29 | 7.43 | 7.23 | 7.28 | 7.37 | 63000.0 | 7.03 |
| 2020-06-26 | 7.37 | 7.28 | 7.36 | 7.29 | 75400.0 | 6.95 |
| 2020-06-25 | 7.36 | 7.23 | 7.23 | 7.34 | 88700.0 | 7.0 |
| 2020-06-24 | 7.5 | 7.16 | 7.5 | 7.27 | 185900.0 | 6.94 |
| 2020-06-23 | 7.62 | 7.52 | 7.61 | 7.59 | 59200.0 | 7.24 |
| 2020-06-22 | 7.61 | 7.48 | 7.61 | 7.51 | 59800.0 | 7.16 |
| 2020-06-19 | 7.81 | 7.6 | 7.79 | 7.66 | 47800.0 | 7.31 |
| 2020-06-18 | 7.78 | 7.68 | 7.75 | 7.76 | 70700.0 | 7.4 |
| 2020-06-17 | 7.87 | 7.74 | 7.84 | 7.78 | 99000.0 | 7.42 |
| 2020-06-16 | 7.95 | 7.6 | 7.95 | 7.82 | 191000.0 | 7.46 |
| 2020-06-15 | 7.74 | 7.31 | 7.45 | 7.66 | 193900.0 | 7.31 |
| 2020-06-12 | 7.91 | 7.48 | 7.75 | 7.71 | 92600.0 | 7.36 |
| 2020-06-11 | 8.07 | 7.59 | 7.99 | 7.65 | 260500.0 | 7.12 |
| 2020-06-10 | 8.33 | 8.06 | 8.32 | 8.14 | 123200.0 | 7.57 |
| 2020-06-09 | 8.45 | 8.25 | 8.4 | 8.31 | 135000.0 | 7.73 |
| 2020-06-08 | 8.5 | 8.3 | 8.3 | 8.48 | 114400.0 | 7.89 |
| 2020-06-05 | 8.37 | 8.0 | 8.11 | 8.28 | 120800.0 | 7.7 |
| 2020-06-04 | 7.99 | 7.87 | 7.99 | 7.93 | 73900.0 | 7.38 |
| 2020-06-03 | 8.03 | 7.77 | 7.77 | 7.99 | 135600.0 | 7.43 |
| 2020-06-02 | 7.91 | 7.68 | 7.91 | 7.69 | 131200.0 | 7.15 |
| 2020-06-01 | 7.82 | 7.56 | 7.6 | 7.8 | 53400.0 | 7.26 |
| 2020-05-29 | 7.63 | 7.46 | 7.52 | 7.57 | 72500.0 | 7.04 |
| 2020-05-28 | 7.55 | 7.47 | 7.54 | 7.55 | 83500.0 | 7.02 |
| 2020-05-27 | 7.53 | 7.36 | 7.4 | 7.42 | 119100.0 | 6.9 |
| 2020-05-26 | 7.42 | 7.23 | 7.23 | 7.36 | 88900.0 | 6.85 |
| 2020-05-22 | 7.1 | 6.97 | 7.01 | 7.1 | 75500.0 | 6.61 |
| 2020-05-21 | 7.11 | 6.94 | 6.94 | 6.97 | 116200.0 | 6.48 |
| 2020-05-20 | 7.12 | 6.91 | 7.02 | 6.94 | 181600.0 | 6.46 |
| 2020-05-19 | 7.06 | 6.96 | 7.0 | 7.02 | 99600.0 | 6.53 |
| 2020-05-18 | 7.03 | 6.75 | 6.75 | 6.98 | 170000.0 | 6.49 |
| 2020-05-15 | 6.65 | 6.55 | 6.65 | 6.63 | 100400.0 | 6.17 |
| 2020-05-14 | 6.72 | 6.43 | 6.6 | 6.65 | 127700.0 | 6.19 |
| 2020-05-13 | 6.97 | 6.67 | 6.94 | 6.73 | 165100.0 | 6.26 |
| 2020-05-12 | 7.24 | 6.96 | 7.24 | 6.97 | 99100.0 | 6.48 |
| 2020-05-11 | 7.26 | 7.17 | 7.23 | 7.18 | 81900.0 | 6.68 |
| 2020-05-08 | 7.31 | 7.2 | 7.25 | 7.25 | 102800.0 | 6.74 |
| 2020-05-07 | 7.22 | 7.1 | 7.1 | 7.14 | 101000.0 | 6.64 |
| 2020-05-06 | 7.16 | 7.03 | 7.13 | 7.06 | 87300.0 | 6.57 |
| 2020-05-05 | 7.15 | 7.03 | 7.09 | 7.09 | 115100.0 | 6.6 |
| 2020-05-04 | 7.0 | 6.8 | 6.94 | 7.0 | 134500.0 | 6.51 |
| 2020-05-01 | 7.11 | 6.93 | 7.11 | 6.95 | 135100.0 | 6.47 |
| 2020-04-30 | 7.24 | 7.11 | 7.22 | 7.24 | 115700.0 | 6.74 |
| 2020-04-29 | 7.34 | 7.15 | 7.2 | 7.26 | 165600.0 | 6.75 |
| 2020-04-28 | 7.2 | 7.05 | 7.12 | 7.06 | 115900.0 | 6.57 |
| 2020-04-27 | 7.09 | 6.92 | 7.08 | 7.02 | 251500.0 | 6.53 |
| 2020-04-24 | 7.08 | 6.79 | 6.98 | 6.9 | 120300.0 | 6.42 |
| 2020-04-23 | 7.13 | 6.98 | 7.03 | 7.02 | 115100.0 | 6.53 |
| 2020-04-22 | 7.23 | 7.07 | 7.12 | 7.07 | 92900.0 | 6.58 |
| 2020-04-21 | 7.04 | 6.9 | 6.98 | 7.0 | 176000.0 | 6.51 |
| 2020-04-20 | 7.34 | 7.1 | 7.29 | 7.1 | 110100.0 | 6.61 |
| 2020-04-17 | 7.5 | 7.23 | 7.32 | 7.4 | 256900.0 | 6.88 |
| 2020-04-16 | 7.17 | 7.01 | 7.14 | 7.13 | 167300.0 | 6.63 |
| 2020-04-15 | 7.38 | 7.04 | 7.37 | 7.17 | 73200.0 | 6.67 |
| 2020-04-14 | 7.52 | 7.18 | 7.18 | 7.51 | 123900.0 | 6.99 |
| 2020-04-13 | 7.58 | 6.91 | 7.42 | 6.91 | 129000.0 | 6.43 |
| 2020-04-09 | 7.73 | 7.16 | 7.25 | 7.61 | 121900.0 | 7.08 |
| 2020-04-08 | 7.18 | 6.64 | 6.78 | 7.01 | 115500.0 | 6.52 |
| 2020-04-07 | 6.99 | 6.59 | 6.83 | 6.59 | 171700.0 | 6.13 |
| 2020-04-06 | 6.61 | 6.18 | 6.18 | 6.53 | 187600.0 | 6.08 |
| 2020-04-03 | 6.39 | 5.99 | 6.13 | 6.09 | 119200.0 | 5.67 |
| 2020-04-02 | 6.47 | 6.15 | 6.21 | 6.32 | 154700.0 | 5.88 |
| 2020-04-01 | 6.69 | 6.08 | 6.66 | 6.21 | 259600.0 | 5.78 |
| 2020-03-31 | 7.0 | 6.65 | 6.7 | 6.79 | 222100.0 | 6.32 |
| 2020-03-30 | 6.99 | 6.51 | 6.8 | 6.71 | 213700.0 | 6.24 |
| 2020-03-27 | 7.04 | 6.57 | 6.71 | 6.91 | 76000.0 | 6.43 |
| 2020-03-26 | 7.0 | 6.23 | 6.41 | 6.87 | 123000.0 | 6.39 |
| 2020-03-25 | 6.8 | 5.64 | 5.68 | 6.27 | 172800.0 | 5.83 |
| 2020-03-24 | 5.9 | 4.99 | 5.12 | 5.51 | 316100.0 | 5.13 |
| 2020-03-23 | 5.3 | 4.72 | 5.25 | 4.92 | 256200.0 | 4.58 |
| 2020-03-20 | 5.85 | 5.33 | 5.36 | 5.4 | 192700.0 | 5.02 |
| 2020-03-19 | 6.0 | 4.5 | 4.92 | 5.31 | 288300.0 | 4.94 |
| 2020-03-18 | 6.32 | 5.0 | 6.19 | 5.17 | 324100.0 | 4.81 |
| 2020-03-17 | 6.92 | 6.19 | 6.79 | 6.66 | 215300.0 | 6.2 |
| 2020-03-16 | 7.64 | 6.78 | 6.85 | 6.84 | 314000.0 | 6.36 |
| 2020-03-13 | 7.95 | 7.4 | 7.64 | 7.92 | 205600.0 | 7.37 |
| 2020-03-12 | 7.91 | 7.32 | 7.75 | 7.4 | 341700.0 | 6.88 |
| 2020-03-11 | 9.23 | 8.66 | 9.15 | 8.68 | 247200.0 | 7.9 |
| 2020-03-10 | 9.37 | 9.0 | 9.27 | 9.28 | 165200.0 | 8.44 |
| 2020-03-09 | 9.3 | 8.96 | 9.25 | 9.08 | 191700.0 | 8.26 |
| 2020-03-06 | 9.88 | 9.56 | 9.82 | 9.76 | 154500.0 | 8.88 |
| 2020-03-05 | 10.21 | 9.95 | 10.09 | 9.99 | 196900.0 | 9.09 |
| 2020-03-04 | 10.33 | 10.12 | 10.12 | 10.33 | 94500.0 | 9.4 |
| 2020-03-03 | 10.22 | 9.93 | 9.98 | 10.0 | 119500.0 | 9.1 |
| 2020-03-02 | 9.94 | 9.36 | 9.36 | 9.93 | 247800.0 | 9.04 |
| 2020-02-28 | 9.57 | 9.1 | 9.35 | 9.31 | 559800.0 | 8.47 |
| 2020-02-27 | 10.41 | 9.9 | 10.37 | 9.92 | 330800.0 | 9.03 |
| 2020-02-26 | 10.64 | 10.45 | 10.52 | 10.46 | 103100.0 | 9.52 |
| 2020-02-25 | 10.94 | 10.49 | 10.9 | 10.54 | 153100.0 | 9.59 |
| 2020-02-24 | 10.99 | 10.85 | 10.88 | 10.88 | 103200.0 | 9.9 |
| 2020-02-21 | 11.1 | 11.04 | 11.04 | 11.05 | 37800.0 | 10.06 |
| 2020-02-20 | 11.08 | 10.98 | 10.98 | 11.06 | 69200.0 | 10.06 |
| 2020-02-19 | 11.12 | 10.96 | 11.12 | 11.0 | 114400.0 | 10.01 |
| 2020-02-18 | 11.11 | 11.03 | 11.1 | 11.09 | 55000.0 | 10.09 |