| 名前 | Aberdeen Total Dynamic Dividend Fund Common Stock |
| ティッカー | AOD |
| 国 | United States |
| 上場年 | 2007.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.49 | 9.4 | 9.45 | 9.45 | 376700.0 | 9.45 |
| 2021-02-12 | 9.42 | 9.37 | 9.4 | 9.42 | 290200.0 | 9.42 |
| 2021-02-11 | 9.4 | 9.35 | 9.39 | 9.4 | 235800.0 | 9.4 |
| 2021-02-10 | 9.39 | 9.33 | 9.36 | 9.37 | 430300.0 | 9.37 |
| 2021-02-09 | 9.35 | 9.3 | 9.32 | 9.35 | 341100.0 | 9.35 |
| 2021-02-08 | 9.33 | 9.26 | 9.3 | 9.33 | 290100.0 | 9.33 |
| 2021-02-05 | 9.29 | 9.22 | 9.28 | 9.28 | 226500.0 | 9.28 |
| 2021-02-04 | 9.24 | 9.15 | 9.18 | 9.24 | 243100.0 | 9.24 |
| 2021-02-03 | 9.16 | 9.09 | 9.14 | 9.16 | 333700.0 | 9.16 |
| 2021-02-02 | 9.15 | 9.08 | 9.09 | 9.1 | 313700.0 | 9.1 |
| 2021-02-01 | 9.04 | 8.94 | 8.97 | 9.01 | 417400.0 | 9.01 |
| 2021-01-29 | 9.09 | 8.87 | 9.09 | 8.91 | 396200.0 | 8.91 |
| 2021-01-28 | 9.11 | 9.01 | 9.05 | 9.09 | 414200.0 | 9.09 |
| 2021-01-27 | 9.11 | 8.95 | 9.1 | 9.01 | 671200.0 | 9.01 |
| 2021-01-26 | 9.19 | 9.14 | 9.17 | 9.16 | 295700.0 | 9.16 |
| 2021-01-25 | 9.16 | 9.0 | 9.08 | 9.15 | 380400.0 | 9.15 |
| 2021-01-22 | 9.11 | 9.05 | 9.11 | 9.1 | 280100.0 | 9.1 |
| 2021-01-21 | 9.18 | 9.12 | 9.16 | 9.14 | 388100.0 | 9.14 |
| 2021-01-20 | 9.22 | 9.15 | 9.18 | 9.21 | 557200.0 | 9.15 |
| 2021-01-19 | 9.15 | 9.08 | 9.12 | 9.11 | 336900.0 | 9.05 |
| 2021-01-15 | 9.12 | 9.03 | 9.12 | 9.08 | 391000.0 | 9.02 |
| 2021-01-14 | 9.21 | 9.15 | 9.17 | 9.15 | 435500.0 | 9.09 |
| 2021-01-13 | 9.15 | 9.1 | 9.13 | 9.13 | 270000.0 | 9.07 |
| 2021-01-12 | 9.14 | 9.02 | 9.04 | 9.14 | 381100.0 | 9.08 |
| 2021-01-11 | 9.05 | 8.97 | 8.99 | 9.04 | 438000.0 | 8.98 |
| 2021-01-08 | 9.07 | 8.97 | 9.04 | 9.03 | 371800.0 | 8.97 |
| 2021-01-07 | 8.99 | 8.9 | 8.9 | 8.98 | 351700.0 | 8.92 |
| 2021-01-06 | 8.99 | 8.79 | 8.83 | 8.86 | 1114100.0 | 8.8 |
| 2021-01-05 | 8.85 | 8.69 | 8.69 | 8.85 | 1029100.0 | 8.79 |
| 2021-01-04 | 8.91 | 8.68 | 8.91 | 8.69 | 1080600.0 | 8.64 |
| 2020-12-31 | 8.93 | 8.8 | 8.92 | 8.85 | 551500.0 | 8.79 |
| 2020-12-30 | 8.91 | 8.86 | 8.86 | 8.9 | 519800.0 | 8.84 |
| 2020-12-29 | 8.93 | 8.86 | 8.89 | 8.89 | 481000.0 | 8.78 |
| 2020-12-28 | 8.9 | 8.82 | 8.9 | 8.84 | 469200.0 | 8.73 |
| 2020-12-24 | 8.84 | 8.8 | 8.82 | 8.83 | 140900.0 | 8.72 |
| 2020-12-23 | 8.86 | 8.75 | 8.78 | 8.79 | 279500.0 | 8.68 |
| 2020-12-22 | 8.76 | 8.7 | 8.73 | 8.75 | 331400.0 | 8.64 |
| 2020-12-21 | 8.78 | 8.59 | 8.69 | 8.75 | 593900.0 | 8.64 |
| 2020-12-18 | 8.9 | 8.77 | 8.9 | 8.8 | 312500.0 | 8.69 |
| 2020-12-17 | 8.91 | 8.83 | 8.83 | 8.9 | 362300.0 | 8.79 |
| 2020-12-16 | 8.83 | 8.76 | 8.8 | 8.82 | 410500.0 | 8.71 |
| 2020-12-15 | 8.8 | 8.74 | 8.8 | 8.79 | 475000.0 | 8.68 |
| 2020-12-14 | 8.84 | 8.64 | 8.77 | 8.76 | 304000.0 | 8.65 |
| 2020-12-11 | 8.76 | 8.7 | 8.74 | 8.75 | 184100.0 | 8.64 |
| 2020-12-10 | 8.79 | 8.74 | 8.76 | 8.77 | 297700.0 | 8.66 |
| 2020-12-09 | 8.86 | 8.74 | 8.79 | 8.78 | 277500.0 | 8.67 |
| 2020-12-08 | 8.85 | 8.78 | 8.84 | 8.79 | 424400.0 | 8.68 |
| 2020-12-07 | 8.86 | 8.81 | 8.84 | 8.83 | 310000.0 | 8.72 |
| 2020-12-04 | 8.85 | 8.8 | 8.8 | 8.85 | 202900.0 | 8.74 |
| 2020-12-03 | 8.81 | 8.72 | 8.72 | 8.8 | 326100.0 | 8.69 |
| 2020-12-02 | 8.73 | 8.65 | 8.69 | 8.73 | 245800.0 | 8.62 |
| 2020-12-01 | 8.72 | 8.6 | 8.6 | 8.7 | 405000.0 | 8.59 |
| 2020-11-30 | 8.57 | 8.5 | 8.55 | 8.56 | 420100.0 | 8.45 |
| 2020-11-27 | 8.56 | 8.5 | 8.51 | 8.55 | 96600.0 | 8.44 |
| 2020-11-25 | 8.52 | 8.46 | 8.49 | 8.5 | 149900.0 | 8.39 |
| 2020-11-24 | 8.55 | 8.43 | 8.43 | 8.5 | 266600.0 | 8.39 |
| 2020-11-23 | 8.46 | 8.38 | 8.42 | 8.39 | 293900.0 | 8.28 |
| 2020-11-20 | 8.39 | 8.34 | 8.34 | 8.37 | 223200.0 | 8.26 |
| 2020-11-19 | 8.35 | 8.27 | 8.3 | 8.34 | 252600.0 | 8.23 |
| 2020-11-18 | 8.45 | 8.34 | 8.38 | 8.34 | 394300.0 | 8.18 |
| 2020-11-17 | 8.39 | 8.34 | 8.38 | 8.34 | 458500.0 | 8.18 |
| 2020-11-16 | 8.41 | 8.35 | 8.35 | 8.4 | 280400.0 | 8.23 |
| 2020-11-13 | 8.31 | 8.18 | 8.2 | 8.31 | 302700.0 | 8.15 |
| 2020-11-12 | 8.18 | 8.11 | 8.18 | 8.15 | 313300.0 | 7.99 |
| 2020-11-11 | 8.21 | 8.13 | 8.16 | 8.21 | 195200.0 | 8.05 |
| 2020-11-10 | 8.14 | 8.04 | 8.08 | 8.1 | 212100.0 | 7.94 |
| 2020-11-09 | 8.28 | 8.08 | 8.16 | 8.09 | 402700.0 | 7.93 |
| 2020-11-06 | 7.97 | 7.9 | 7.95 | 7.95 | 243300.0 | 7.79 |
| 2020-11-05 | 7.96 | 7.84 | 7.86 | 7.92 | 225100.0 | 7.76 |
| 2020-11-04 | 7.8 | 7.63 | 7.66 | 7.75 | 308700.0 | 7.6 |
| 2020-11-03 | 7.62 | 7.51 | 7.53 | 7.61 | 354500.0 | 7.46 |
| 2020-11-02 | 7.46 | 7.36 | 7.4 | 7.43 | 335000.0 | 7.28 |
| 2020-10-30 | 7.43 | 7.26 | 7.43 | 7.31 | 677000.0 | 7.17 |
| 2020-10-29 | 7.49 | 7.4 | 7.43 | 7.45 | 376000.0 | 7.3 |
| 2020-10-28 | 7.58 | 7.42 | 7.56 | 7.45 | 637600.0 | 7.3 |
| 2020-10-27 | 7.76 | 7.67 | 7.74 | 7.67 | 131600.0 | 7.52 |
| 2020-10-26 | 7.86 | 7.66 | 7.85 | 7.72 | 271800.0 | 7.57 |
| 2020-10-23 | 7.99 | 7.87 | 7.96 | 7.88 | 308900.0 | 7.73 |
| 2020-10-22 | 7.96 | 7.86 | 7.9 | 7.93 | 199100.0 | 7.77 |
| 2020-10-21 | 8.0 | 7.89 | 7.96 | 7.89 | 296800.0 | 7.73 |
| 2020-10-20 | 8.01 | 7.94 | 7.94 | 7.95 | 244400.0 | 7.79 |
| 2020-10-19 | 8.05 | 7.9 | 8.04 | 7.95 | 213900.0 | 7.79 |
| 2020-10-16 | 8.03 | 7.97 | 8.01 | 8.0 | 144300.0 | 7.84 |
| 2020-10-15 | 8.08 | 7.99 | 8.07 | 8.05 | 262800.0 | 7.83 |
| 2020-10-14 | 8.13 | 8.06 | 8.07 | 8.1 | 182300.0 | 7.88 |
| 2020-10-13 | 8.17 | 8.07 | 8.14 | 8.07 | 213500.0 | 7.85 |
| 2020-10-12 | 8.18 | 8.13 | 8.14 | 8.17 | 185800.0 | 7.95 |
| 2020-10-09 | 8.15 | 8.09 | 8.15 | 8.1 | 220600.0 | 7.88 |
| 2020-10-08 | 8.12 | 8.07 | 8.1 | 8.1 | 188900.0 | 7.88 |
| 2020-10-07 | 8.09 | 8.03 | 8.05 | 8.07 | 212500.0 | 7.85 |
| 2020-10-06 | 8.09 | 7.95 | 8.04 | 7.99 | 253200.0 | 7.78 |
| 2020-10-05 | 8.02 | 7.92 | 7.93 | 8.02 | 121100.0 | 7.81 |
| 2020-10-02 | 7.9 | 7.83 | 7.84 | 7.89 | 208500.0 | 7.68 |
| 2020-10-01 | 7.97 | 7.89 | 7.96 | 7.89 | 274000.0 | 7.68 |
| 2020-09-30 | 7.97 | 7.9 | 7.94 | 7.94 | 309600.0 | 7.73 |
| 2020-09-29 | 7.9 | 7.82 | 7.9 | 7.9 | 188400.0 | 7.69 |
| 2020-09-28 | 7.92 | 7.85 | 7.85 | 7.87 | 256900.0 | 7.66 |
| 2020-09-25 | 7.77 | 7.7 | 7.71 | 7.76 | 260300.0 | 7.55 |
| 2020-09-24 | 7.8 | 7.7 | 7.76 | 7.73 | 389400.0 | 7.52 |
| 2020-09-23 | 7.98 | 7.76 | 7.97 | 7.76 | 325200.0 | 7.55 |
| 2020-09-22 | 7.95 | 7.84 | 7.92 | 7.95 | 309600.0 | 7.74 |
| 2020-09-21 | 7.95 | 7.77 | 7.95 | 7.9 | 336100.0 | 7.69 |
| 2020-09-18 | 8.08 | 7.97 | 8.08 | 8.02 | 226400.0 | 7.81 |
| 2020-09-17 | 8.13 | 8.05 | 8.1 | 8.12 | 245400.0 | 7.85 |
| 2020-09-16 | 8.25 | 8.19 | 8.21 | 8.2 | 247900.0 | 7.92 |
| 2020-09-15 | 8.21 | 8.14 | 8.15 | 8.19 | 309900.0 | 7.91 |
| 2020-09-14 | 8.13 | 8.06 | 8.06 | 8.1 | 271600.0 | 7.83 |
| 2020-09-11 | 8.05 | 7.94 | 8.05 | 8.02 | 210300.0 | 7.75 |
| 2020-09-10 | 8.1 | 7.98 | 8.07 | 8.0 | 319600.0 | 7.73 |
| 2020-09-09 | 8.07 | 7.94 | 7.94 | 8.03 | 277600.0 | 7.76 |
| 2020-09-08 | 7.95 | 7.85 | 7.91 | 7.88 | 301800.0 | 7.61 |
| 2020-09-04 | 8.15 | 7.85 | 8.12 | 8.02 | 471700.0 | 7.75 |
| 2020-09-03 | 8.33 | 8.04 | 8.32 | 8.09 | 408100.0 | 7.82 |
| 2020-09-02 | 8.34 | 8.24 | 8.25 | 8.34 | 230300.0 | 8.06 |
| 2020-09-01 | 8.24 | 8.18 | 8.22 | 8.22 | 281200.0 | 7.94 |
| 2020-08-31 | 8.22 | 8.18 | 8.21 | 8.21 | 286200.0 | 7.93 |
| 2020-08-28 | 8.19 | 8.15 | 8.16 | 8.19 | 181500.0 | 7.91 |
| 2020-08-27 | 8.2 | 8.14 | 8.2 | 8.18 | 244500.0 | 7.9 |
| 2020-08-26 | 8.18 | 8.13 | 8.14 | 8.17 | 229500.0 | 7.89 |
| 2020-08-25 | 8.16 | 8.1 | 8.14 | 8.15 | 227400.0 | 7.88 |
| 2020-08-24 | 8.16 | 8.1 | 8.13 | 8.14 | 226600.0 | 7.87 |
| 2020-08-21 | 8.1 | 8.01 | 8.03 | 8.1 | 178500.0 | 7.83 |
| 2020-08-20 | 8.06 | 7.99 | 8.06 | 8.05 | 338800.0 | 7.78 |
| 2020-08-19 | 8.18 | 8.12 | 8.15 | 8.14 | 540500.0 | 7.81 |
| 2020-08-18 | 8.19 | 8.13 | 8.17 | 8.16 | 284700.0 | 7.83 |
| 2020-08-17 | 8.17 | 8.13 | 8.17 | 8.15 | 267800.0 | 7.82 |
| 2020-08-14 | 8.15 | 8.1 | 8.15 | 8.13 | 359600.0 | 7.8 |
| 2020-08-13 | 8.18 | 8.13 | 8.15 | 8.13 | 336200.0 | 7.8 |
| 2020-08-12 | 8.16 | 8.07 | 8.11 | 8.16 | 356100.0 | 7.83 |
| 2020-08-11 | 8.15 | 8.02 | 8.14 | 8.05 | 292000.0 | 7.72 |
| 2020-08-10 | 8.11 | 8.04 | 8.04 | 8.1 | 278700.0 | 7.77 |
| 2020-08-07 | 8.02 | 7.96 | 7.98 | 8.02 | 284000.0 | 7.69 |
| 2020-08-06 | 8.02 | 7.96 | 7.98 | 8.02 | 315000.0 | 7.69 |
| 2020-08-05 | 8.03 | 7.97 | 7.98 | 7.99 | 262800.0 | 7.67 |
| 2020-08-04 | 7.95 | 7.91 | 7.93 | 7.94 | 175700.0 | 7.62 |
| 2020-08-03 | 7.95 | 7.89 | 7.9 | 7.95 | 345700.0 | 7.63 |
| 2020-07-31 | 8.01 | 7.85 | 7.98 | 7.89 | 336500.0 | 7.57 |
| 2020-07-30 | 7.95 | 7.85 | 7.91 | 7.93 | 275700.0 | 7.61 |
| 2020-07-29 | 8.01 | 7.94 | 7.94 | 7.99 | 281800.0 | 7.67 |
| 2020-07-28 | 7.93 | 7.87 | 7.88 | 7.93 | 159300.0 | 7.61 |
| 2020-07-27 | 7.9 | 7.84 | 7.88 | 7.88 | 247100.0 | 7.56 |
| 2020-07-24 | 7.9 | 7.84 | 7.89 | 7.85 | 157500.0 | 7.53 |
| 2020-07-23 | 7.94 | 7.89 | 7.93 | 7.93 | 608100.0 | 7.61 |
| 2020-07-22 | 7.97 | 7.9 | 7.95 | 7.91 | 159000.0 | 7.59 |
| 2020-07-21 | 7.97 | 7.92 | 7.93 | 7.95 | 221200.0 | 7.63 |
| 2020-07-20 | 7.9 | 7.82 | 7.82 | 7.89 | 201300.0 | 7.57 |
| 2020-07-17 | 7.88 | 7.82 | 7.84 | 7.83 | 229700.0 | 7.51 |
| 2020-07-16 | 7.91 | 7.83 | 7.88 | 7.91 | 171700.0 | 7.53 |
| 2020-07-15 | 7.94 | 7.88 | 7.89 | 7.9 | 291100.0 | 7.52 |
| 2020-07-14 | 7.83 | 7.7 | 7.75 | 7.83 | 187100.0 | 7.46 |
| 2020-07-13 | 7.91 | 7.74 | 7.87 | 7.74 | 245200.0 | 7.37 |
| 2020-07-10 | 7.82 | 7.71 | 7.71 | 7.81 | 209000.0 | 7.44 |
| 2020-07-09 | 7.86 | 7.72 | 7.85 | 7.74 | 320800.0 | 7.37 |
| 2020-07-08 | 7.86 | 7.77 | 7.81 | 7.83 | 248800.0 | 7.46 |
| 2020-07-07 | 7.85 | 7.77 | 7.83 | 7.77 | 153200.0 | 7.4 |
| 2020-07-06 | 7.87 | 7.81 | 7.85 | 7.85 | 223100.0 | 7.48 |
| 2020-07-02 | 7.84 | 7.73 | 7.81 | 7.76 | 326500.0 | 7.39 |
| 2020-07-01 | 7.75 | 7.69 | 7.71 | 7.72 | 192600.0 | 7.35 |
| 2020-06-30 | 7.7 | 7.6 | 7.61 | 7.7 | 258400.0 | 7.33 |
| 2020-06-29 | 7.62 | 7.52 | 7.53 | 7.57 | 250000.0 | 7.21 |
| 2020-06-26 | 7.61 | 7.49 | 7.6 | 7.53 | 277100.0 | 7.17 |
| 2020-06-25 | 7.64 | 7.53 | 7.59 | 7.63 | 227500.0 | 7.27 |
| 2020-06-24 | 7.73 | 7.58 | 7.71 | 7.6 | 181200.0 | 7.24 |
| 2020-06-23 | 7.84 | 7.73 | 7.8 | 7.73 | 223100.0 | 7.36 |
| 2020-06-22 | 7.74 | 7.66 | 7.68 | 7.72 | 170800.0 | 7.35 |
| 2020-06-19 | 7.8 | 7.65 | 7.77 | 7.67 | 357100.0 | 7.31 |
| 2020-06-18 | 7.74 | 7.67 | 7.69 | 7.68 | 135700.0 | 7.31 |
| 2020-06-17 | 7.91 | 7.76 | 7.86 | 7.77 | 447500.0 | 7.35 |
| 2020-06-16 | 7.94 | 7.76 | 7.86 | 7.8 | 397000.0 | 7.37 |
| 2020-06-15 | 7.74 | 7.43 | 7.47 | 7.67 | 493400.0 | 7.25 |
| 2020-06-12 | 7.72 | 7.48 | 7.72 | 7.59 | 359400.0 | 7.17 |
| 2020-06-11 | 7.76 | 7.53 | 7.76 | 7.54 | 743500.0 | 7.13 |
| 2020-06-10 | 8.03 | 7.88 | 8.03 | 7.93 | 242300.0 | 7.5 |
| 2020-06-09 | 8.09 | 7.98 | 8.05 | 7.98 | 234400.0 | 7.54 |
| 2020-06-08 | 8.1 | 7.99 | 8.0 | 8.09 | 326200.0 | 7.65 |
| 2020-06-05 | 8.0 | 7.92 | 7.97 | 7.98 | 330700.0 | 7.54 |
| 2020-06-04 | 7.81 | 7.72 | 7.75 | 7.77 | 238600.0 | 7.35 |
| 2020-06-03 | 7.8 | 7.66 | 7.68 | 7.77 | 366900.0 | 7.35 |
| 2020-06-02 | 7.66 | 7.55 | 7.61 | 7.61 | 258000.0 | 7.19 |
| 2020-06-01 | 7.6 | 7.49 | 7.52 | 7.58 | 210600.0 | 7.17 |
| 2020-05-29 | 7.54 | 7.43 | 7.54 | 7.52 | 353200.0 | 7.11 |
| 2020-05-28 | 7.58 | 7.4 | 7.4 | 7.5 | 494200.0 | 7.09 |
| 2020-05-27 | 7.43 | 7.3 | 7.35 | 7.41 | 469600.0 | 7.0 |
| 2020-05-26 | 7.36 | 7.28 | 7.3 | 7.29 | 274400.0 | 6.89 |
| 2020-05-22 | 7.15 | 7.09 | 7.15 | 7.15 | 281300.0 | 6.76 |
| 2020-05-21 | 7.18 | 7.11 | 7.14 | 7.12 | 246700.0 | 6.73 |
| 2020-05-20 | 7.23 | 7.12 | 7.12 | 7.19 | 257000.0 | 6.8 |
| 2020-05-19 | 7.25 | 7.12 | 7.15 | 7.15 | 274100.0 | 6.7 |
| 2020-05-18 | 7.2 | 7.07 | 7.09 | 7.18 | 312500.0 | 6.73 |
| 2020-05-15 | 6.94 | 6.87 | 6.89 | 6.92 | 143100.0 | 6.49 |
| 2020-05-14 | 6.94 | 6.75 | 6.83 | 6.92 | 271300.0 | 6.49 |
| 2020-05-13 | 7.08 | 6.88 | 7.08 | 6.94 | 304100.0 | 6.51 |
| 2020-05-12 | 7.25 | 7.08 | 7.23 | 7.1 | 210300.0 | 6.66 |
| 2020-05-11 | 7.26 | 7.19 | 7.21 | 7.2 | 171300.0 | 6.75 |
| 2020-05-08 | 7.25 | 7.16 | 7.18 | 7.24 | 169500.0 | 6.79 |
| 2020-05-07 | 7.17 | 7.09 | 7.16 | 7.12 | 223300.0 | 6.68 |
| 2020-05-06 | 7.18 | 7.07 | 7.15 | 7.08 | 376700.0 | 6.64 |
| 2020-05-05 | 7.17 | 7.05 | 7.06 | 7.11 | 343300.0 | 6.67 |
| 2020-05-04 | 7.02 | 6.93 | 7.0 | 7.02 | 466700.0 | 6.58 |
| 2020-05-01 | 7.1 | 7.01 | 7.09 | 7.05 | 666900.0 | 6.61 |
| 2020-04-30 | 7.28 | 7.13 | 7.27 | 7.21 | 544500.0 | 6.76 |
| 2020-04-29 | 7.29 | 7.16 | 7.16 | 7.26 | 647100.0 | 6.81 |
| 2020-04-28 | 7.22 | 7.11 | 7.16 | 7.13 | 336600.0 | 6.69 |
| 2020-04-27 | 7.05 | 6.96 | 7.0 | 7.04 | 337900.0 | 6.6 |
| 2020-04-24 | 7.0 | 6.91 | 6.92 | 6.95 | 247300.0 | 6.52 |
| 2020-04-23 | 7.05 | 6.89 | 7.0 | 6.9 | 453300.0 | 6.47 |
| 2020-04-22 | 7.08 | 6.95 | 7.02 | 6.97 | 379500.0 | 6.54 |
| 2020-04-21 | 6.96 | 6.79 | 6.96 | 6.91 | 324500.0 | 6.48 |
| 2020-04-20 | 7.18 | 7.02 | 7.08 | 7.05 | 319400.0 | 6.61 |
| 2020-04-17 | 7.24 | 7.09 | 7.24 | 7.19 | 427800.0 | 6.74 |
| 2020-04-16 | 7.22 | 7.02 | 7.22 | 7.1 | 389800.0 | 6.6 |
| 2020-04-15 | 7.14 | 6.96 | 7.11 | 7.14 | 350800.0 | 6.64 |
| 2020-04-14 | 7.3 | 7.15 | 7.2 | 7.24 | 393000.0 | 6.73 |
| 2020-04-13 | 7.14 | 6.85 | 7.13 | 7.08 | 1385000.0 | 6.58 |
| 2020-04-09 | 7.33 | 7.05 | 7.17 | 7.12 | 430200.0 | 6.62 |
| 2020-04-08 | 7.01 | 6.76 | 6.79 | 7.0 | 381700.0 | 6.51 |
| 2020-04-07 | 7.0 | 6.69 | 6.91 | 6.72 | 483100.0 | 6.25 |
| 2020-04-06 | 6.63 | 6.36 | 6.36 | 6.63 | 549000.0 | 6.17 |
| 2020-04-03 | 6.41 | 6.08 | 6.41 | 6.18 | 641600.0 | 5.75 |
| 2020-04-02 | 6.46 | 6.23 | 6.25 | 6.36 | 568400.0 | 5.91 |
| 2020-04-01 | 6.44 | 6.19 | 6.32 | 6.27 | 625500.0 | 5.83 |
| 2020-03-31 | 6.74 | 6.52 | 6.7 | 6.58 | 632200.0 | 6.12 |
| 2020-03-30 | 6.76 | 6.45 | 6.76 | 6.67 | 459200.0 | 6.2 |
| 2020-03-27 | 6.77 | 6.43 | 6.54 | 6.71 | 474700.0 | 6.24 |
| 2020-03-26 | 6.79 | 6.5 | 6.51 | 6.77 | 493300.0 | 6.3 |
| 2020-03-25 | 6.61 | 5.87 | 5.87 | 6.38 | 736400.0 | 5.93 |
| 2020-03-24 | 5.91 | 5.62 | 5.65 | 5.81 | 1325100.0 | 5.4 |
| 2020-03-23 | 5.57 | 5.26 | 5.57 | 5.29 | 1520000.0 | 4.92 |
| 2020-03-20 | 5.92 | 5.47 | 5.47 | 5.62 | 2111300.0 | 5.23 |
| 2020-03-19 | 5.53 | 5.02 | 5.05 | 5.4 | 1405500.0 | 5.02 |
| 2020-03-18 | 5.93 | 5.2 | 5.82 | 5.2 | 2199300.0 | 4.78 |
| 2020-03-17 | 6.23 | 5.81 | 5.98 | 6.21 | 952300.0 | 5.71 |
| 2020-03-16 | 6.25 | 5.84 | 5.84 | 5.98 | 1071200.0 | 5.5 |
| 2020-03-13 | 6.72 | 6.12 | 6.6 | 6.59 | 904100.0 | 6.06 |
| 2020-03-12 | 6.82 | 6.16 | 6.81 | 6.23 | 943000.0 | 5.73 |
| 2020-03-11 | 7.54 | 7.14 | 7.54 | 7.23 | 654700.0 | 6.65 |
| 2020-03-10 | 7.84 | 7.51 | 7.79 | 7.69 | 578600.0 | 7.07 |
| 2020-03-09 | 7.73 | 7.6 | 7.63 | 7.62 | 643700.0 | 7.01 |
| 2020-03-06 | 8.18 | 8.02 | 8.1 | 8.17 | 450200.0 | 7.51 |
| 2020-03-05 | 8.45 | 8.26 | 8.28 | 8.28 | 670900.0 | 7.61 |
| 2020-03-04 | 8.46 | 8.26 | 8.3 | 8.46 | 368900.0 | 7.78 |
| 2020-03-03 | 8.37 | 8.09 | 8.25 | 8.15 | 800100.0 | 7.49 |
| 2020-03-02 | 8.25 | 7.8 | 7.8 | 8.24 | 751600.0 | 7.58 |
| 2020-02-28 | 7.95 | 7.63 | 7.95 | 7.76 | 1464600.0 | 7.14 |
| 2020-02-27 | 8.4 | 8.01 | 8.39 | 8.11 | 720800.0 | 7.46 |
| 2020-02-26 | 8.68 | 8.52 | 8.57 | 8.53 | 423200.0 | 7.84 |
| 2020-02-25 | 8.88 | 8.46 | 8.87 | 8.54 | 653500.0 | 7.85 |
| 2020-02-24 | 8.96 | 8.81 | 8.95 | 8.84 | 587000.0 | 8.13 |
| 2020-02-21 | 9.2 | 9.12 | 9.19 | 9.13 | 166800.0 | 8.4 |
| 2020-02-20 | 9.26 | 9.16 | 9.21 | 9.2 | 320700.0 | 8.46 |
| 2020-02-19 | 9.29 | 9.24 | 9.25 | 9.29 | 235800.0 | 8.49 |
| 2020-02-18 | 9.24 | 9.2 | 9.22 | 9.22 | 211200.0 | 8.43 |