| 名前 | AEGON N.V. Perp. Cap. Secs. Floating Rate (Netherlands) |
| ティッカー | AEB |
| 国 | Netherlands |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.2 | 25.05 | 25.19 | 25.06 | 51700.0 | 25.06 |
| 2021-02-12 | 25.15 | 25.0 | 25.15 | 25.14 | 22500.0 | 25.14 |
| 2021-02-11 | 25.27 | 25.2 | 25.25 | 25.22 | 11700.0 | 25.22 |
| 2021-02-10 | 25.28 | 25.12 | 25.22 | 25.21 | 14400.0 | 25.21 |
| 2021-02-09 | 25.29 | 25.22 | 25.22 | 25.24 | 13500.0 | 25.24 |
| 2021-02-08 | 25.28 | 25.21 | 25.25 | 25.27 | 15000.0 | 25.27 |
| 2021-02-05 | 25.28 | 25.15 | 25.19 | 25.23 | 9100.0 | 25.23 |
| 2021-02-04 | 25.3 | 25.1 | 25.14 | 25.25 | 13800.0 | 25.25 |
| 2021-02-03 | 25.26 | 25.11 | 25.24 | 25.13 | 15400.0 | 25.13 |
| 2021-02-02 | 25.38 | 25.24 | 25.25 | 25.3 | 13600.0 | 25.3 |
| 2021-02-01 | 25.36 | 25.2 | 25.22 | 25.31 | 19800.0 | 25.31 |
| 2021-01-29 | 25.31 | 25.06 | 25.13 | 25.31 | 26700.0 | 25.31 |
| 2021-01-28 | 25.23 | 25.02 | 25.16 | 25.2 | 9900.0 | 25.2 |
| 2021-01-27 | 25.25 | 25.04 | 25.25 | 25.04 | 18400.0 | 25.04 |
| 2021-01-26 | 25.27 | 25.23 | 25.23 | 25.25 | 8300.0 | 25.25 |
| 2021-01-25 | 25.27 | 25.17 | 25.19 | 25.23 | 13400.0 | 25.23 |
| 2021-01-22 | 25.29 | 25.15 | 25.19 | 25.27 | 13900.0 | 25.27 |
| 2021-01-21 | 25.28 | 25.15 | 25.26 | 25.25 | 21200.0 | 25.25 |
| 2021-01-20 | 25.32 | 25.1 | 25.32 | 25.25 | 34100.0 | 25.25 |
| 2021-01-19 | 25.25 | 25.03 | 25.1 | 25.25 | 22000.0 | 25.25 |
| 2021-01-15 | 25.22 | 25.12 | 25.16 | 25.14 | 17900.0 | 25.14 |
| 2021-01-14 | 25.24 | 25.09 | 25.09 | 25.24 | 11400.0 | 25.24 |
| 2021-01-13 | 25.25 | 25.0 | 25.0 | 25.16 | 16300.0 | 25.16 |
| 2021-01-12 | 24.94 | 24.74 | 24.94 | 24.92 | 35500.0 | 24.92 |
| 2021-01-11 | 25.05 | 24.85 | 25.0 | 24.85 | 27500.0 | 24.85 |
| 2021-01-08 | 25.05 | 24.94 | 25.05 | 25.05 | 19800.0 | 25.05 |
| 2021-01-07 | 25.13 | 24.93 | 25.0 | 25.05 | 57300.0 | 25.05 |
| 2021-01-06 | 25.19 | 24.95 | 25.06 | 24.96 | 22600.0 | 24.96 |
| 2021-01-05 | 25.26 | 25.06 | 25.06 | 25.18 | 12300.0 | 25.18 |
| 2021-01-04 | 25.38 | 25.1 | 25.38 | 25.22 | 20900.0 | 25.22 |
| 2020-12-31 | 25.44 | 25.27 | 25.28 | 25.44 | 42900.0 | 25.44 |
| 2020-12-30 | 25.28 | 25.15 | 25.17 | 25.28 | 12100.0 | 25.28 |
| 2020-12-29 | 25.28 | 25.11 | 25.15 | 25.19 | 16300.0 | 25.19 |
| 2020-12-28 | 25.2 | 25.07 | 25.07 | 25.17 | 13400.0 | 25.17 |
| 2020-12-24 | 25.21 | 25.04 | 25.14 | 25.17 | 13800.0 | 25.17 |
| 2020-12-23 | 25.13 | 25.03 | 25.06 | 25.13 | 19200.0 | 25.13 |
| 2020-12-22 | 25.19 | 24.87 | 25.11 | 25.06 | 53400.0 | 25.06 |
| 2020-12-21 | 25.3 | 24.95 | 24.97 | 25.16 | 20000.0 | 25.16 |
| 2020-12-18 | 25.0 | 24.81 | 24.97 | 25.0 | 50400.0 | 25.0 |
| 2020-12-17 | 25.03 | 24.97 | 25.03 | 24.97 | 33900.0 | 24.97 |
| 2020-12-16 | 25.1 | 24.98 | 25.07 | 25.04 | 22300.0 | 25.04 |
| 2020-12-15 | 25.1 | 24.98 | 25.0 | 24.99 | 22700.0 | 24.99 |
| 2020-12-14 | 25.09 | 24.93 | 24.93 | 25.05 | 19900.0 | 25.05 |
| 2020-12-11 | 25.02 | 24.93 | 25.02 | 24.95 | 21000.0 | 24.95 |
| 2020-12-10 | 24.99 | 24.93 | 24.94 | 24.95 | 31600.0 | 24.95 |
| 2020-12-09 | 25.05 | 24.94 | 25.02 | 24.95 | 23100.0 | 24.95 |
| 2020-12-08 | 25.1 | 24.92 | 25.04 | 25.08 | 27300.0 | 25.08 |
| 2020-12-07 | 24.99 | 24.86 | 24.89 | 24.96 | 37300.0 | 24.96 |
| 2020-12-04 | 24.91 | 24.89 | 24.89 | 24.89 | 19100.0 | 24.89 |
| 2020-12-03 | 24.99 | 24.89 | 24.95 | 24.92 | 16900.0 | 24.92 |
| 2020-12-02 | 24.99 | 24.88 | 24.9 | 24.93 | 51600.0 | 24.93 |
| 2020-12-01 | 24.95 | 24.84 | 24.85 | 24.92 | 29700.0 | 24.92 |
| 2020-11-30 | 25.0 | 24.83 | 25.0 | 24.84 | 17400.0 | 24.84 |
| 2020-11-27 | 25.24 | 24.98 | 24.98 | 25.1 | 7700.0 | 25.1 |
| 2020-11-25 | 25.03 | 24.78 | 24.9 | 25.0 | 63000.0 | 25.0 |
| 2020-11-24 | 24.95 | 24.87 | 24.92 | 24.9 | 34700.0 | 24.9 |
| 2020-11-23 | 24.99 | 24.92 | 24.99 | 24.95 | 43600.0 | 24.95 |
| 2020-11-20 | 25.0 | 24.93 | 25.0 | 24.95 | 29900.0 | 24.95 |
| 2020-11-19 | 25.18 | 24.94 | 25.18 | 24.95 | 67200.0 | 24.95 |
| 2020-11-18 | 25.31 | 25.16 | 25.3 | 25.18 | 22100.0 | 25.18 |
| 2020-11-17 | 25.35 | 25.2 | 25.2 | 25.29 | 9600.0 | 25.29 |
| 2020-11-16 | 25.23 | 25.1 | 25.11 | 25.21 | 14000.0 | 25.21 |
| 2020-11-13 | 25.22 | 25.08 | 25.08 | 25.16 | 9100.0 | 25.16 |
| 2020-11-12 | 25.11 | 25.02 | 25.03 | 25.06 | 9500.0 | 25.06 |
| 2020-11-11 | 25.14 | 25.02 | 25.06 | 25.04 | 17800.0 | 25.04 |
| 2020-11-10 | 25.19 | 25.02 | 25.17 | 25.15 | 20000.0 | 25.15 |
| 2020-11-09 | 25.23 | 25.07 | 25.09 | 25.23 | 18100.0 | 25.23 |
| 2020-11-06 | 25.17 | 25.02 | 25.17 | 25.09 | 9500.0 | 25.09 |
| 2020-11-05 | 25.23 | 25.1 | 25.17 | 25.15 | 8600.0 | 25.15 |
| 2020-11-04 | 25.18 | 25.04 | 25.05 | 25.17 | 10200.0 | 25.17 |
| 2020-11-03 | 25.09 | 24.92 | 25.0 | 25.07 | 16900.0 | 25.07 |
| 2020-11-02 | 24.96 | 24.75 | 24.86 | 24.96 | 19600.0 | 24.96 |
| 2020-10-30 | 24.86 | 24.66 | 24.81 | 24.86 | 57000.0 | 24.86 |
| 2020-10-29 | 24.93 | 24.62 | 24.85 | 24.84 | 66100.0 | 24.84 |
| 2020-10-28 | 24.83 | 24.6 | 24.74 | 24.76 | 49000.0 | 24.76 |
| 2020-10-27 | 24.85 | 24.75 | 24.83 | 24.85 | 13900.0 | 24.85 |
| 2020-10-26 | 24.98 | 24.7 | 24.98 | 24.7 | 8800.0 | 24.7 |
| 2020-10-23 | 25.05 | 24.8 | 24.95 | 25.04 | 33600.0 | 25.04 |
| 2020-10-22 | 24.94 | 24.67 | 24.94 | 24.88 | 19700.0 | 24.88 |
| 2020-10-21 | 25.05 | 24.83 | 24.83 | 24.83 | 12600.0 | 24.83 |
| 2020-10-20 | 25.08 | 24.85 | 25.02 | 25.04 | 11300.0 | 25.04 |
| 2020-10-19 | 24.99 | 24.74 | 24.9 | 24.94 | 13900.0 | 24.94 |
| 2020-10-16 | 25.09 | 24.79 | 25.0 | 24.8 | 30900.0 | 24.8 |
| 2020-10-15 | 25.1 | 24.94 | 25.03 | 25.08 | 19000.0 | 25.08 |
| 2020-10-14 | 25.07 | 24.93 | 25.07 | 25.05 | 17900.0 | 25.05 |
| 2020-10-13 | 25.13 | 24.94 | 24.95 | 25.11 | 13800.0 | 25.11 |
| 2020-10-12 | 25.09 | 25.01 | 25.05 | 25.05 | 14400.0 | 25.05 |
| 2020-10-09 | 25.06 | 24.91 | 24.91 | 25.05 | 6700.0 | 25.05 |
| 2020-10-08 | 25.06 | 24.75 | 25.01 | 25.0 | 23700.0 | 25.0 |
| 2020-10-07 | 25.14 | 25.0 | 25.07 | 25.08 | 11800.0 | 25.08 |
| 2020-10-06 | 25.17 | 24.9 | 24.9 | 25.09 | 20700.0 | 25.09 |
| 2020-10-05 | 25.0 | 24.88 | 24.94 | 24.98 | 17100.0 | 24.98 |
| 2020-10-02 | 24.94 | 24.65 | 24.65 | 24.89 | 26900.0 | 24.89 |
| 2020-10-01 | 24.87 | 24.55 | 24.6 | 24.82 | 15200.0 | 24.82 |
| 2020-09-30 | 25.03 | 24.67 | 24.96 | 24.67 | 61300.0 | 24.67 |
| 2020-09-29 | 25.06 | 24.95 | 25.05 | 25.0 | 13600.0 | 25.0 |
| 2020-09-28 | 25.05 | 24.85 | 24.86 | 25.05 | 13700.0 | 25.05 |
| 2020-09-25 | 24.96 | 24.41 | 24.41 | 24.73 | 20100.0 | 24.73 |
| 2020-09-24 | 24.72 | 24.27 | 24.65 | 24.58 | 29500.0 | 24.58 |
| 2020-09-23 | 24.85 | 24.52 | 24.76 | 24.54 | 100100.0 | 24.54 |
| 2020-09-22 | 24.86 | 24.69 | 24.8 | 24.86 | 13400.0 | 24.86 |
| 2020-09-21 | 24.93 | 24.44 | 24.81 | 24.75 | 20200.0 | 24.75 |
| 2020-09-18 | 25.03 | 24.85 | 24.9 | 24.9 | 8900.0 | 24.9 |
| 2020-09-17 | 25.05 | 24.82 | 24.99 | 24.82 | 16100.0 | 24.82 |
| 2020-09-16 | 25.06 | 25.0 | 25.06 | 25.0 | 20300.0 | 25.0 |
| 2020-09-15 | 25.02 | 24.81 | 24.88 | 25.01 | 20800.0 | 25.01 |
| 2020-09-14 | 24.87 | 24.77 | 24.77 | 24.84 | 8700.0 | 24.84 |
| 2020-09-11 | 24.86 | 24.76 | 24.86 | 24.82 | 7800.0 | 24.82 |
| 2020-09-10 | 24.88 | 24.74 | 24.81 | 24.74 | 13700.0 | 24.74 |
| 2020-09-09 | 24.76 | 24.5 | 24.5 | 24.76 | 22200.0 | 24.76 |
| 2020-09-08 | 24.57 | 24.41 | 24.57 | 24.48 | 12300.0 | 24.48 |
| 2020-09-04 | 24.75 | 24.5 | 24.75 | 24.63 | 9100.0 | 24.63 |
| 2020-09-03 | 24.84 | 24.6 | 24.8 | 24.76 | 20200.0 | 24.76 |
| 2020-09-02 | 24.89 | 24.8 | 24.81 | 24.82 | 18100.0 | 24.82 |
| 2020-09-01 | 24.84 | 24.7 | 24.84 | 24.82 | 21100.0 | 24.82 |
| 2020-08-31 | 24.84 | 24.55 | 24.58 | 24.84 | 30400.0 | 24.84 |
| 2020-08-28 | 24.84 | 24.67 | 24.69 | 24.7 | 19200.0 | 24.7 |
| 2020-08-27 | 24.88 | 24.49 | 24.66 | 24.62 | 36400.0 | 24.62 |
| 2020-08-26 | 24.87 | 24.57 | 24.57 | 24.74 | 25500.0 | 24.74 |
| 2020-08-25 | 24.74 | 24.48 | 24.6 | 24.74 | 21700.0 | 24.74 |
| 2020-08-24 | 24.59 | 24.49 | 24.59 | 24.5 | 18400.0 | 24.5 |
| 2020-08-21 | 24.59 | 24.44 | 24.59 | 24.53 | 17600.0 | 24.53 |
| 2020-08-20 | 24.59 | 24.32 | 24.45 | 24.59 | 18400.0 | 24.59 |
| 2020-08-19 | 24.45 | 24.28 | 24.28 | 24.45 | 32500.0 | 24.45 |
| 2020-08-18 | 24.48 | 24.1 | 24.23 | 24.34 | 21800.0 | 24.34 |
| 2020-08-17 | 24.41 | 24.01 | 24.41 | 24.03 | 19100.0 | 24.03 |
| 2020-08-14 | 24.37 | 24.15 | 24.28 | 24.15 | 20400.0 | 24.15 |
| 2020-08-13 | 24.46 | 24.19 | 24.2 | 24.43 | 15800.0 | 24.43 |
| 2020-08-12 | 24.46 | 24.14 | 24.18 | 24.44 | 19800.0 | 24.44 |
| 2020-08-11 | 24.43 | 24.14 | 24.2 | 24.23 | 31400.0 | 24.23 |
| 2020-08-10 | 24.34 | 24.16 | 24.34 | 24.25 | 10200.0 | 24.25 |
| 2020-08-07 | 24.25 | 24.12 | 24.12 | 24.25 | 7100.0 | 24.25 |
| 2020-08-06 | 24.39 | 23.89 | 24.21 | 24.25 | 28700.0 | 24.25 |
| 2020-08-05 | 24.21 | 23.85 | 23.85 | 24.21 | 12600.0 | 24.21 |
| 2020-08-04 | 24.22 | 23.87 | 23.95 | 23.93 | 17900.0 | 23.93 |
| 2020-08-03 | 24.14 | 23.94 | 23.96 | 24.09 | 6300.0 | 24.09 |
| 2020-07-31 | 24.18 | 23.85 | 23.93 | 24.18 | 17200.0 | 24.18 |
| 2020-07-30 | 24.0 | 23.66 | 23.72 | 24.0 | 15500.0 | 24.0 |
| 2020-07-29 | 23.75 | 23.42 | 23.42 | 23.75 | 13700.0 | 23.75 |
| 2020-07-28 | 23.59 | 23.32 | 23.33 | 23.59 | 9200.0 | 23.59 |
| 2020-07-27 | 23.58 | 23.22 | 23.55 | 23.42 | 17400.0 | 23.42 |
| 2020-07-24 | 23.56 | 23.17 | 23.36 | 23.56 | 9300.0 | 23.56 |
| 2020-07-23 | 23.56 | 23.08 | 23.26 | 23.2 | 12700.0 | 23.2 |
| 2020-07-22 | 23.54 | 23.11 | 23.43 | 23.16 | 13500.0 | 23.16 |
| 2020-07-21 | 23.55 | 23.09 | 23.09 | 23.36 | 14700.0 | 23.36 |
| 2020-07-20 | 23.1 | 22.72 | 22.72 | 23.1 | 21600.0 | 23.1 |
| 2020-07-17 | 22.92 | 22.57 | 22.92 | 22.57 | 28500.0 | 22.57 |
| 2020-07-16 | 22.76 | 22.52 | 22.76 | 22.76 | 7200.0 | 22.76 |
| 2020-07-15 | 22.77 | 22.37 | 22.37 | 22.76 | 13500.0 | 22.76 |
| 2020-07-14 | 22.56 | 22.13 | 22.28 | 22.24 | 14500.0 | 22.24 |
| 2020-07-13 | 22.53 | 22.28 | 22.45 | 22.29 | 8900.0 | 22.29 |
| 2020-07-10 | 22.45 | 22.14 | 22.14 | 22.45 | 5700.0 | 22.45 |
| 2020-07-09 | 22.23 | 22.0 | 22.12 | 22.2 | 17300.0 | 22.2 |
| 2020-07-08 | 22.3 | 22.09 | 22.2 | 22.09 | 5800.0 | 22.09 |
| 2020-07-07 | 22.39 | 22.24 | 22.25 | 22.28 | 15500.0 | 22.28 |
| 2020-07-06 | 22.51 | 22.24 | 22.24 | 22.42 | 16400.0 | 22.42 |
| 2020-07-02 | 22.3 | 21.95 | 22.17 | 22.2 | 22600.0 | 22.2 |
| 2020-07-01 | 22.18 | 21.71 | 21.74 | 21.99 | 27300.0 | 21.99 |
| 2020-06-30 | 22.35 | 21.7 | 22.33 | 21.7 | 66200.0 | 21.7 |
| 2020-06-29 | 22.5 | 22.11 | 22.5 | 22.21 | 27400.0 | 22.21 |
| 2020-06-26 | 22.94 | 22.51 | 22.94 | 22.51 | 8500.0 | 22.51 |
| 2020-06-25 | 23.2 | 22.66 | 22.66 | 23.15 | 19900.0 | 23.15 |
| 2020-06-24 | 22.94 | 22.65 | 22.83 | 22.79 | 6300.0 | 22.79 |
| 2020-06-23 | 23.18 | 22.57 | 23.09 | 23.07 | 14900.0 | 23.07 |
| 2020-06-22 | 23.35 | 23.0 | 23.35 | 23.09 | 20900.0 | 23.09 |
| 2020-06-19 | 23.4 | 23.21 | 23.21 | 23.29 | 10500.0 | 23.29 |
| 2020-06-18 | 23.42 | 23.19 | 23.2 | 23.42 | 4800.0 | 23.42 |
| 2020-06-17 | 23.49 | 23.04 | 23.42 | 23.3 | 10700.0 | 23.3 |
| 2020-06-16 | 23.47 | 22.9 | 23.29 | 23.34 | 9100.0 | 23.34 |
| 2020-06-15 | 22.84 | 22.11 | 22.16 | 22.84 | 13200.0 | 22.84 |
| 2020-06-12 | 22.98 | 22.23 | 22.79 | 22.43 | 6500.0 | 22.43 |
| 2020-06-11 | 23.1 | 22.73 | 23.0 | 22.76 | 12000.0 | 22.76 |
| 2020-06-10 | 23.74 | 23.12 | 23.24 | 23.29 | 24400.0 | 23.29 |
| 2020-06-09 | 23.88 | 23.25 | 23.51 | 23.26 | 20700.0 | 23.26 |
| 2020-06-08 | 23.79 | 23.57 | 23.57 | 23.64 | 12100.0 | 23.64 |
| 2020-06-05 | 23.88 | 23.51 | 23.88 | 23.51 | 16300.0 | 23.51 |
| 2020-06-04 | 23.87 | 22.56 | 22.99 | 23.75 | 32100.0 | 23.75 |
| 2020-06-03 | 22.99 | 22.27 | 22.27 | 22.98 | 14500.0 | 22.98 |
| 2020-06-02 | 22.96 | 21.56 | 21.9 | 22.5 | 16100.0 | 22.5 |
| 2020-06-01 | 21.93 | 21.41 | 21.5 | 21.85 | 7600.0 | 21.85 |
| 2020-05-29 | 21.98 | 21.36 | 21.91 | 21.36 | 14200.0 | 21.36 |
| 2020-05-28 | 22.05 | 21.66 | 21.84 | 21.8 | 18900.0 | 21.8 |
| 2020-05-27 | 22.06 | 21.6 | 22.06 | 21.94 | 13100.0 | 21.94 |
| 2020-05-26 | 22.14 | 21.93 | 21.93 | 22.07 | 28600.0 | 22.07 |
| 2020-05-22 | 22.24 | 20.97 | 20.97 | 22.14 | 11400.0 | 22.14 |
| 2020-05-21 | 21.8 | 21.21 | 21.48 | 21.5 | 9200.0 | 21.5 |
| 2020-05-20 | 21.8 | 21.17 | 21.2 | 21.47 | 6500.0 | 21.47 |
| 2020-05-19 | 21.21 | 20.3 | 20.66 | 21.17 | 32600.0 | 21.17 |
| 2020-05-18 | 20.91 | 20.45 | 20.66 | 20.45 | 8300.0 | 20.45 |
| 2020-05-15 | 21.25 | 20.4 | 20.4 | 20.4 | 19100.0 | 20.4 |
| 2020-05-14 | 20.41 | 20.0 | 20.41 | 20.31 | 13500.0 | 20.31 |
| 2020-05-13 | 21.94 | 20.77 | 21.94 | 20.84 | 8900.0 | 20.84 |
| 2020-05-12 | 22.21 | 21.46 | 21.46 | 21.52 | 8000.0 | 21.52 |
| 2020-05-11 | 21.6 | 21.21 | 21.6 | 21.47 | 10600.0 | 21.47 |
| 2020-05-08 | 22.58 | 21.34 | 21.44 | 21.55 | 16300.0 | 21.55 |
| 2020-05-07 | 21.7 | 21.3 | 21.61 | 21.3 | 27500.0 | 21.3 |
| 2020-05-06 | 21.79 | 21.49 | 21.65 | 21.49 | 9600.0 | 21.49 |
| 2020-05-05 | 21.81 | 21.36 | 21.36 | 21.72 | 5300.0 | 21.72 |
| 2020-05-04 | 22.13 | 21.3 | 21.6 | 21.51 | 22800.0 | 21.51 |
| 2020-05-01 | 21.8 | 21.33 | 21.8 | 21.6 | 3400.0 | 21.6 |
| 2020-04-30 | 22.38 | 21.31 | 21.4 | 21.9 | 38100.0 | 21.9 |
| 2020-04-29 | 23.0 | 21.49 | 22.35 | 21.6 | 17900.0 | 21.6 |
| 2020-04-28 | 21.79 | 21.19 | 21.25 | 21.35 | 14500.0 | 21.35 |
| 2020-04-27 | 21.49 | 21.03 | 21.44 | 21.1 | 18600.0 | 21.1 |
| 2020-04-24 | 21.55 | 20.94 | 21.38 | 21.39 | 16400.0 | 21.39 |
| 2020-04-23 | 21.45 | 20.89 | 21.44 | 20.91 | 12800.0 | 20.91 |
| 2020-04-22 | 21.96 | 20.91 | 21.27 | 20.95 | 31500.0 | 20.95 |
| 2020-04-21 | 22.21 | 20.76 | 21.4 | 20.84 | 22000.0 | 20.84 |
| 2020-04-20 | 22.49 | 21.89 | 22.0 | 22.08 | 9400.0 | 22.08 |
| 2020-04-17 | 22.8 | 21.56 | 22.53 | 22.78 | 33100.0 | 22.78 |
| 2020-04-16 | 22.57 | 22.02 | 22.16 | 22.29 | 20800.0 | 22.29 |
| 2020-04-15 | 22.65 | 21.83 | 22.03 | 22.34 | 16700.0 | 22.34 |
| 2020-04-14 | 23.0 | 22.25 | 23.0 | 23.0 | 7000.0 | 23.0 |
| 2020-04-13 | 22.57 | 21.84 | 21.84 | 22.57 | 11300.0 | 22.57 |
| 2020-04-09 | 22.75 | 21.26 | 21.99 | 22.63 | 29400.0 | 22.63 |
| 2020-04-08 | 21.99 | 20.19 | 20.88 | 21.77 | 17800.0 | 21.77 |
| 2020-04-07 | 20.51 | 19.7 | 20.45 | 20.5 | 21600.0 | 20.5 |
| 2020-04-06 | 20.42 | 19.2 | 19.24 | 20.0 | 16600.0 | 20.0 |
| 2020-04-03 | 18.98 | 18.11 | 18.75 | 18.82 | 30900.0 | 18.82 |
| 2020-04-02 | 19.14 | 18.11 | 18.67 | 19.0 | 35600.0 | 19.0 |
| 2020-04-01 | 19.05 | 18.0 | 18.19 | 19.04 | 29800.0 | 19.04 |
| 2020-03-31 | 19.86 | 18.01 | 18.75 | 19.27 | 18800.0 | 19.27 |
| 2020-03-30 | 19.81 | 17.76 | 19.81 | 18.48 | 44000.0 | 18.48 |
| 2020-03-27 | 20.84 | 18.48 | 19.88 | 19.74 | 15900.0 | 19.74 |
| 2020-03-26 | 21.89 | 20.06 | 20.95 | 21.0 | 33000.0 | 21.0 |
| 2020-03-25 | 21.38 | 17.25 | 17.25 | 19.5 | 28100.0 | 19.5 |
| 2020-03-24 | 17.51 | 13.5 | 13.83 | 17.1 | 40000.0 | 17.1 |
| 2020-03-23 | 14.58 | 12.5 | 13.67 | 12.81 | 41300.0 | 12.81 |
| 2020-03-20 | 16.98 | 13.77 | 15.68 | 14.09 | 53100.0 | 14.09 |
| 2020-03-19 | 16.35 | 11.51 | 12.16 | 15.5 | 64000.0 | 15.5 |
| 2020-03-18 | 18.4 | 13.0 | 17.01 | 13.0 | 68500.0 | 13.0 |
| 2020-03-17 | 19.78 | 18.54 | 19.01 | 18.55 | 49500.0 | 18.55 |
| 2020-03-16 | 20.97 | 19.0 | 19.0 | 19.0 | 56900.0 | 19.0 |
| 2020-03-13 | 20.35 | 19.3 | 19.75 | 19.95 | 29600.0 | 19.95 |
| 2020-03-12 | 20.93 | 18.02 | 20.93 | 18.02 | 62500.0 | 18.02 |
| 2020-03-11 | 23.43 | 22.5 | 23.36 | 22.57 | 30400.0 | 22.57 |
| 2020-03-10 | 24.36 | 23.51 | 23.9 | 23.57 | 28000.0 | 23.57 |
| 2020-03-09 | 24.25 | 23.57 | 23.95 | 23.75 | 29200.0 | 23.75 |
| 2020-03-06 | 24.64 | 24.09 | 24.1 | 24.57 | 16000.0 | 24.57 |
| 2020-03-05 | 25.0 | 24.54 | 25.0 | 24.65 | 14100.0 | 24.65 |
| 2020-03-04 | 24.97 | 24.76 | 24.76 | 24.96 | 17000.0 | 24.96 |
| 2020-03-03 | 24.86 | 24.56 | 24.79 | 24.72 | 17300.0 | 24.72 |
| 2020-03-02 | 24.79 | 24.2 | 24.3 | 24.79 | 11200.0 | 24.79 |
| 2020-02-28 | 24.42 | 23.76 | 24.33 | 24.24 | 45200.0 | 24.24 |
| 2020-02-27 | 24.65 | 24.31 | 24.48 | 24.5 | 22300.0 | 24.5 |
| 2020-02-26 | 24.92 | 24.72 | 24.87 | 24.87 | 22900.0 | 24.62 |
| 2020-02-25 | 25.03 | 24.72 | 24.9 | 24.86 | 69700.0 | 24.61 |
| 2020-02-24 | 25.01 | 24.85 | 24.85 | 24.85 | 40700.0 | 24.6 |
| 2020-02-21 | 25.04 | 24.92 | 24.95 | 24.92 | 16100.0 | 24.67 |
| 2020-02-20 | 25.0 | 24.9 | 24.91 | 24.94 | 15900.0 | 24.69 |
| 2020-02-19 | 25.04 | 24.86 | 24.98 | 24.86 | 9800.0 | 24.61 |
| 2020-02-18 | 25.09 | 24.99 | 25.0 | 24.99 | 21700.0 | 24.74 |