| 名前 | BlackRock Resources Common Shares of Beneficial Interest |
| ティッカー | BCX |
| 国 | United States |
| 上場年 | 2011.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.75 | 8.6 | 8.65 | 8.74 | 672700.0 | 8.74 |
| 2021-02-12 | 8.59 | 8.4 | 8.48 | 8.59 | 530600.0 | 8.59 |
| 2021-02-11 | 8.49 | 8.36 | 8.47 | 8.49 | 485500.0 | 8.45 |
| 2021-02-10 | 8.51 | 8.37 | 8.37 | 8.38 | 648500.0 | 8.34 |
| 2021-02-09 | 8.55 | 8.32 | 8.47 | 8.36 | 614500.0 | 8.32 |
| 2021-02-08 | 8.54 | 8.4 | 8.44 | 8.45 | 752800.0 | 8.41 |
| 2021-02-05 | 8.36 | 8.28 | 8.32 | 8.34 | 333400.0 | 8.3 |
| 2021-02-04 | 8.34 | 8.24 | 8.3 | 8.24 | 587300.0 | 8.2 |
| 2021-02-03 | 8.27 | 8.16 | 8.16 | 8.26 | 391500.0 | 8.22 |
| 2021-02-02 | 8.27 | 8.13 | 8.21 | 8.15 | 419000.0 | 8.11 |
| 2021-02-01 | 8.29 | 8.03 | 8.19 | 8.15 | 589100.0 | 8.11 |
| 2021-01-29 | 8.12 | 7.9 | 8.09 | 7.92 | 615200.0 | 7.88 |
| 2021-01-28 | 8.13 | 8.02 | 8.09 | 8.04 | 499000.0 | 8.0 |
| 2021-01-27 | 8.26 | 7.99 | 8.14 | 8.01 | 677600.0 | 7.97 |
| 2021-01-26 | 8.3 | 8.08 | 8.27 | 8.11 | 503700.0 | 8.07 |
| 2021-01-25 | 8.25 | 8.01 | 8.24 | 8.24 | 748200.0 | 8.2 |
| 2021-01-22 | 8.32 | 8.2 | 8.25 | 8.23 | 415100.0 | 8.19 |
| 2021-01-21 | 8.55 | 8.25 | 8.45 | 8.3 | 554100.0 | 8.26 |
| 2021-01-20 | 8.6 | 8.42 | 8.57 | 8.5 | 729100.0 | 8.46 |
| 2021-01-19 | 8.55 | 8.41 | 8.47 | 8.51 | 694300.0 | 8.47 |
| 2021-01-15 | 8.53 | 8.27 | 8.51 | 8.36 | 906700.0 | 8.32 |
| 2021-01-14 | 8.56 | 8.37 | 8.49 | 8.46 | 1555900.0 | 8.42 |
| 2021-01-13 | 8.5 | 8.29 | 8.36 | 8.45 | 1281200.0 | 8.37 |
| 2021-01-12 | 8.25 | 7.94 | 7.98 | 8.22 | 1072700.0 | 8.14 |
| 2021-01-11 | 7.97 | 7.85 | 7.93 | 7.96 | 353300.0 | 7.88 |
| 2021-01-08 | 8.08 | 7.91 | 8.08 | 7.96 | 403600.0 | 7.88 |
| 2021-01-07 | 8.04 | 7.77 | 7.8 | 8.02 | 749700.0 | 7.94 |
| 2021-01-06 | 7.78 | 7.62 | 7.66 | 7.74 | 1152500.0 | 7.67 |
| 2021-01-05 | 7.7 | 7.46 | 7.48 | 7.59 | 1211600.0 | 7.52 |
| 2021-01-04 | 7.61 | 7.33 | 7.48 | 7.44 | 1431100.0 | 7.37 |
| 2020-12-31 | 7.77 | 7.41 | 7.55 | 7.41 | 676700.0 | 7.34 |
| 2020-12-30 | 7.56 | 7.35 | 7.37 | 7.55 | 429700.0 | 7.48 |
| 2020-12-29 | 7.45 | 7.32 | 7.42 | 7.37 | 494300.0 | 7.3 |
| 2020-12-28 | 7.5 | 7.33 | 7.33 | 7.4 | 752400.0 | 7.33 |
| 2020-12-24 | 7.37 | 7.28 | 7.29 | 7.28 | 178300.0 | 7.21 |
| 2020-12-23 | 7.3 | 7.18 | 7.18 | 7.27 | 278800.0 | 7.2 |
| 2020-12-22 | 7.26 | 7.12 | 7.23 | 7.16 | 262000.0 | 7.09 |
| 2020-12-21 | 7.25 | 7.1 | 7.14 | 7.25 | 292200.0 | 7.18 |
| 2020-12-18 | 7.33 | 7.21 | 7.33 | 7.24 | 327100.0 | 7.17 |
| 2020-12-17 | 7.34 | 7.25 | 7.3 | 7.33 | 420100.0 | 7.26 |
| 2020-12-16 | 7.29 | 7.2 | 7.27 | 7.26 | 285800.0 | 7.19 |
| 2020-12-15 | 7.28 | 7.2 | 7.24 | 7.26 | 363400.0 | 7.19 |
| 2020-12-14 | 7.35 | 7.16 | 7.34 | 7.2 | 442900.0 | 7.13 |
| 2020-12-11 | 7.33 | 7.16 | 7.31 | 7.29 | 320900.0 | 7.18 |
| 2020-12-10 | 7.31 | 7.13 | 7.14 | 7.31 | 753400.0 | 7.2 |
| 2020-12-09 | 7.27 | 7.1 | 7.24 | 7.15 | 883000.0 | 7.04 |
| 2020-12-08 | 7.22 | 7.12 | 7.12 | 7.22 | 304600.0 | 7.11 |
| 2020-12-07 | 7.16 | 7.1 | 7.13 | 7.13 | 232400.0 | 7.02 |
| 2020-12-04 | 7.17 | 7.01 | 7.01 | 7.17 | 307700.0 | 7.06 |
| 2020-12-03 | 7.02 | 6.95 | 6.97 | 6.98 | 294900.0 | 6.88 |
| 2020-12-02 | 6.94 | 6.85 | 6.85 | 6.92 | 271100.0 | 6.82 |
| 2020-12-01 | 6.93 | 6.8 | 6.82 | 6.86 | 309000.0 | 6.76 |
| 2020-11-30 | 6.89 | 6.73 | 6.87 | 6.73 | 268100.0 | 6.63 |
| 2020-11-27 | 6.91 | 6.86 | 6.91 | 6.9 | 104900.0 | 6.8 |
| 2020-11-25 | 6.94 | 6.84 | 6.93 | 6.87 | 292500.0 | 6.77 |
| 2020-11-24 | 6.93 | 6.79 | 6.81 | 6.92 | 328200.0 | 6.82 |
| 2020-11-23 | 6.75 | 6.62 | 6.62 | 6.72 | 272700.0 | 6.62 |
| 2020-11-20 | 6.58 | 6.51 | 6.51 | 6.57 | 146800.0 | 6.47 |
| 2020-11-19 | 6.55 | 6.46 | 6.48 | 6.54 | 284900.0 | 6.44 |
| 2020-11-18 | 6.61 | 6.5 | 6.55 | 6.51 | 272600.0 | 6.41 |
| 2020-11-17 | 6.57 | 6.42 | 6.48 | 6.56 | 251200.0 | 6.46 |
| 2020-11-16 | 6.51 | 6.42 | 6.42 | 6.5 | 305500.0 | 6.4 |
| 2020-11-13 | 6.37 | 6.23 | 6.23 | 6.37 | 232000.0 | 6.28 |
| 2020-11-12 | 6.3 | 6.2 | 6.25 | 6.22 | 240300.0 | 6.09 |
| 2020-11-11 | 6.33 | 6.26 | 6.32 | 6.27 | 316000.0 | 6.14 |
| 2020-11-10 | 6.32 | 6.23 | 6.26 | 6.32 | 230500.0 | 6.19 |
| 2020-11-09 | 6.4 | 6.19 | 6.19 | 6.24 | 436100.0 | 6.11 |
| 2020-11-06 | 6.07 | 5.94 | 6.02 | 6.0 | 329300.0 | 5.87 |
| 2020-11-05 | 5.99 | 5.87 | 5.87 | 5.97 | 184900.0 | 5.84 |
| 2020-11-04 | 5.86 | 5.75 | 5.8 | 5.82 | 325900.0 | 5.7 |
| 2020-11-03 | 5.85 | 5.79 | 5.8 | 5.83 | 342200.0 | 5.71 |
| 2020-11-02 | 5.79 | 5.7 | 5.75 | 5.75 | 510700.0 | 5.63 |
| 2020-10-30 | 5.88 | 5.64 | 5.75 | 5.69 | 389200.0 | 5.57 |
| 2020-10-29 | 5.76 | 5.62 | 5.65 | 5.75 | 265300.0 | 5.63 |
| 2020-10-28 | 5.77 | 5.55 | 5.77 | 5.71 | 451600.0 | 5.59 |
| 2020-10-27 | 5.94 | 5.82 | 5.9 | 5.82 | 261900.0 | 5.7 |
| 2020-10-26 | 5.99 | 5.89 | 5.98 | 5.9 | 195000.0 | 5.77 |
| 2020-10-23 | 6.1 | 6.0 | 6.1 | 6.02 | 273000.0 | 5.89 |
| 2020-10-22 | 6.09 | 5.99 | 6.02 | 6.07 | 242000.0 | 5.94 |
| 2020-10-21 | 6.09 | 6.0 | 6.0 | 6.02 | 298400.0 | 5.89 |
| 2020-10-20 | 6.06 | 6.01 | 6.04 | 6.05 | 228000.0 | 5.92 |
| 2020-10-19 | 6.08 | 6.02 | 6.06 | 6.02 | 368300.0 | 5.89 |
| 2020-10-16 | 6.14 | 6.02 | 6.05 | 6.06 | 457000.0 | 5.93 |
| 2020-10-15 | 6.06 | 5.99 | 6.01 | 6.05 | 154800.0 | 5.92 |
| 2020-10-14 | 6.13 | 6.05 | 6.06 | 6.09 | 310900.0 | 5.96 |
| 2020-10-13 | 6.18 | 6.05 | 6.15 | 6.09 | 276700.0 | 5.92 |
| 2020-10-12 | 6.22 | 6.15 | 6.18 | 6.16 | 313700.0 | 5.99 |
| 2020-10-09 | 6.22 | 6.16 | 6.17 | 6.18 | 129300.0 | 6.01 |
| 2020-10-08 | 6.17 | 6.06 | 6.1 | 6.16 | 175200.0 | 5.99 |
| 2020-10-07 | 6.09 | 5.98 | 5.98 | 6.08 | 294700.0 | 5.91 |
| 2020-10-06 | 6.11 | 5.96 | 6.07 | 5.97 | 263600.0 | 5.81 |
| 2020-10-05 | 6.04 | 5.99 | 6.0 | 6.03 | 191600.0 | 5.86 |
| 2020-10-02 | 5.96 | 5.85 | 5.85 | 5.96 | 201400.0 | 5.8 |
| 2020-10-01 | 5.98 | 5.9 | 5.95 | 5.91 | 229000.0 | 5.75 |
| 2020-09-30 | 6.05 | 5.95 | 5.96 | 5.95 | 427200.0 | 5.79 |
| 2020-09-29 | 6.01 | 5.92 | 6.01 | 5.96 | 271300.0 | 5.8 |
| 2020-09-28 | 6.07 | 6.0 | 6.0 | 6.01 | 245900.0 | 5.84 |
| 2020-09-25 | 5.97 | 5.9 | 5.93 | 5.95 | 218200.0 | 5.79 |
| 2020-09-24 | 6.0 | 5.87 | 5.94 | 5.97 | 224100.0 | 5.81 |
| 2020-09-23 | 6.19 | 5.97 | 6.17 | 5.97 | 262300.0 | 5.81 |
| 2020-09-22 | 6.2 | 6.12 | 6.13 | 6.16 | 231300.0 | 5.99 |
| 2020-09-21 | 6.23 | 6.11 | 6.23 | 6.15 | 238100.0 | 5.98 |
| 2020-09-18 | 6.4 | 6.34 | 6.39 | 6.34 | 159300.0 | 6.16 |
| 2020-09-17 | 6.4 | 6.32 | 6.38 | 6.38 | 185000.0 | 6.2 |
| 2020-09-16 | 6.49 | 6.37 | 6.38 | 6.43 | 189600.0 | 6.25 |
| 2020-09-15 | 6.42 | 6.34 | 6.4 | 6.34 | 271400.0 | 6.16 |
| 2020-09-14 | 6.37 | 6.29 | 6.32 | 6.36 | 213200.0 | 6.18 |
| 2020-09-11 | 6.36 | 6.25 | 6.31 | 6.31 | 238400.0 | 6.1 |
| 2020-09-10 | 6.41 | 6.29 | 6.39 | 6.3 | 152300.0 | 6.09 |
| 2020-09-09 | 6.41 | 6.3 | 6.3 | 6.36 | 156200.0 | 6.15 |
| 2020-09-08 | 6.33 | 6.23 | 6.33 | 6.28 | 196700.0 | 6.07 |
| 2020-09-04 | 6.5 | 6.36 | 6.5 | 6.39 | 279800.0 | 6.17 |
| 2020-09-03 | 6.61 | 6.44 | 6.56 | 6.44 | 230700.0 | 6.22 |
| 2020-09-02 | 6.59 | 6.48 | 6.53 | 6.57 | 192800.0 | 6.35 |
| 2020-09-01 | 6.54 | 6.48 | 6.5 | 6.53 | 222400.0 | 6.31 |
| 2020-08-31 | 6.62 | 6.51 | 6.6 | 6.51 | 239900.0 | 6.29 |
| 2020-08-28 | 6.57 | 6.51 | 6.54 | 6.56 | 223900.0 | 6.34 |
| 2020-08-27 | 6.54 | 6.46 | 6.49 | 6.51 | 195800.0 | 6.29 |
| 2020-08-26 | 6.51 | 6.46 | 6.48 | 6.47 | 174300.0 | 6.25 |
| 2020-08-25 | 6.52 | 6.43 | 6.51 | 6.49 | 199600.0 | 6.27 |
| 2020-08-24 | 6.52 | 6.45 | 6.48 | 6.48 | 289000.0 | 6.26 |
| 2020-08-21 | 6.46 | 6.42 | 6.42 | 6.46 | 209200.0 | 6.24 |
| 2020-08-20 | 6.51 | 6.43 | 6.5 | 6.49 | 371600.0 | 6.27 |
| 2020-08-19 | 6.63 | 6.54 | 6.61 | 6.55 | 225600.0 | 6.33 |
| 2020-08-18 | 6.71 | 6.61 | 6.67 | 6.62 | 182500.0 | 6.4 |
| 2020-08-17 | 6.67 | 6.57 | 6.57 | 6.67 | 257300.0 | 6.44 |
| 2020-08-14 | 6.54 | 6.49 | 6.52 | 6.53 | 113600.0 | 6.31 |
| 2020-08-13 | 6.59 | 6.49 | 6.55 | 6.52 | 227300.0 | 6.3 |
| 2020-08-12 | 6.66 | 6.56 | 6.59 | 6.57 | 287600.0 | 6.31 |
| 2020-08-11 | 6.66 | 6.57 | 6.65 | 6.58 | 293700.0 | 6.32 |
| 2020-08-10 | 6.59 | 6.48 | 6.48 | 6.58 | 266700.0 | 6.32 |
| 2020-08-07 | 6.53 | 6.42 | 6.5 | 6.48 | 271300.0 | 6.22 |
| 2020-08-06 | 6.63 | 6.47 | 6.56 | 6.52 | 259700.0 | 6.26 |
| 2020-08-05 | 6.57 | 6.49 | 6.49 | 6.55 | 391000.0 | 6.29 |
| 2020-08-04 | 6.41 | 6.28 | 6.28 | 6.4 | 238100.0 | 6.15 |
| 2020-08-03 | 6.39 | 6.25 | 6.39 | 6.33 | 391500.0 | 6.08 |
| 2020-07-31 | 6.42 | 6.26 | 6.41 | 6.35 | 256300.0 | 6.1 |
| 2020-07-30 | 6.48 | 6.32 | 6.48 | 6.35 | 237700.0 | 6.1 |
| 2020-07-29 | 6.55 | 6.43 | 6.45 | 6.53 | 447100.0 | 6.27 |
| 2020-07-28 | 6.49 | 6.4 | 6.49 | 6.45 | 274400.0 | 6.19 |
| 2020-07-27 | 6.51 | 6.36 | 6.36 | 6.51 | 455900.0 | 6.25 |
| 2020-07-24 | 6.36 | 6.31 | 6.33 | 6.33 | 285700.0 | 6.08 |
| 2020-07-23 | 6.39 | 6.29 | 6.3 | 6.31 | 262800.0 | 6.06 |
| 2020-07-22 | 6.42 | 6.29 | 6.39 | 6.3 | 455800.0 | 6.05 |
| 2020-07-21 | 6.46 | 6.28 | 6.29 | 6.42 | 384900.0 | 6.17 |
| 2020-07-20 | 6.29 | 6.24 | 6.27 | 6.25 | 288500.0 | 6.0 |
| 2020-07-17 | 6.32 | 6.26 | 6.26 | 6.29 | 237100.0 | 6.04 |
| 2020-07-16 | 6.31 | 6.22 | 6.25 | 6.23 | 321000.0 | 5.98 |
| 2020-07-15 | 6.31 | 6.23 | 6.25 | 6.28 | 393700.0 | 6.03 |
| 2020-07-14 | 6.21 | 6.04 | 6.08 | 6.2 | 283500.0 | 5.95 |
| 2020-07-13 | 6.25 | 6.13 | 6.17 | 6.13 | 237100.0 | 5.85 |
| 2020-07-10 | 6.15 | 6.02 | 6.02 | 6.13 | 236800.0 | 5.85 |
| 2020-07-09 | 6.15 | 6.01 | 6.15 | 6.02 | 319100.0 | 5.74 |
| 2020-07-08 | 6.18 | 6.12 | 6.12 | 6.13 | 192800.0 | 5.85 |
| 2020-07-07 | 6.21 | 6.06 | 6.15 | 6.06 | 446300.0 | 5.78 |
| 2020-07-06 | 6.24 | 6.15 | 6.17 | 6.22 | 286200.0 | 5.93 |
| 2020-07-02 | 6.22 | 6.11 | 6.15 | 6.11 | 195300.0 | 5.83 |
| 2020-07-01 | 6.17 | 6.08 | 6.11 | 6.08 | 170800.0 | 5.8 |
| 2020-06-30 | 6.15 | 6.0 | 6.02 | 6.13 | 320800.0 | 5.85 |
| 2020-06-29 | 6.05 | 5.96 | 5.99 | 6.04 | 207100.0 | 5.76 |
| 2020-06-26 | 6.07 | 5.94 | 6.03 | 5.94 | 244400.0 | 5.67 |
| 2020-06-25 | 6.08 | 5.97 | 5.98 | 6.08 | 186300.0 | 5.8 |
| 2020-06-24 | 6.11 | 5.99 | 6.09 | 6.01 | 370300.0 | 5.73 |
| 2020-06-23 | 6.21 | 6.12 | 6.16 | 6.13 | 228900.0 | 5.85 |
| 2020-06-22 | 6.14 | 6.02 | 6.08 | 6.11 | 164700.0 | 5.83 |
| 2020-06-19 | 6.2 | 6.04 | 6.19 | 6.05 | 301400.0 | 5.77 |
| 2020-06-18 | 6.2 | 6.08 | 6.15 | 6.13 | 332600.0 | 5.85 |
| 2020-06-17 | 6.25 | 6.17 | 6.24 | 6.21 | 505100.0 | 5.92 |
| 2020-06-16 | 6.28 | 6.12 | 6.24 | 6.2 | 439600.0 | 5.92 |
| 2020-06-15 | 6.12 | 5.92 | 5.99 | 6.07 | 338800.0 | 5.79 |
| 2020-06-12 | 6.21 | 5.97 | 6.14 | 6.09 | 304500.0 | 5.81 |
| 2020-06-11 | 6.21 | 5.96 | 6.15 | 5.97 | 577700.0 | 5.66 |
| 2020-06-10 | 6.47 | 6.31 | 6.46 | 6.39 | 392500.0 | 6.06 |
| 2020-06-09 | 6.5 | 6.35 | 6.5 | 6.45 | 255200.0 | 6.11 |
| 2020-06-08 | 6.63 | 6.46 | 6.63 | 6.59 | 395400.0 | 6.25 |
| 2020-06-05 | 6.53 | 6.45 | 6.45 | 6.53 | 367000.0 | 6.19 |
| 2020-06-04 | 6.39 | 6.25 | 6.33 | 6.32 | 229400.0 | 5.99 |
| 2020-06-03 | 6.4 | 6.2 | 6.2 | 6.33 | 780100.0 | 6.0 |
| 2020-06-02 | 6.19 | 6.1 | 6.1 | 6.14 | 233800.0 | 5.82 |
| 2020-06-01 | 6.11 | 5.95 | 5.96 | 6.08 | 268700.0 | 5.76 |
| 2020-05-29 | 5.94 | 5.84 | 5.9 | 5.94 | 331800.0 | 5.63 |
| 2020-05-28 | 5.92 | 5.85 | 5.92 | 5.88 | 511300.0 | 5.57 |
| 2020-05-27 | 5.94 | 5.83 | 5.92 | 5.91 | 329100.0 | 5.6 |
| 2020-05-26 | 5.92 | 5.85 | 5.89 | 5.88 | 363600.0 | 5.57 |
| 2020-05-22 | 5.78 | 5.66 | 5.75 | 5.78 | 377800.0 | 5.48 |
| 2020-05-21 | 5.79 | 5.7 | 5.74 | 5.73 | 542900.0 | 5.43 |
| 2020-05-20 | 5.8 | 5.68 | 5.68 | 5.78 | 326200.0 | 5.48 |
| 2020-05-19 | 5.73 | 5.63 | 5.64 | 5.64 | 383400.0 | 5.34 |
| 2020-05-18 | 5.71 | 5.45 | 5.45 | 5.7 | 557200.0 | 5.4 |
| 2020-05-15 | 5.46 | 5.35 | 5.35 | 5.43 | 422800.0 | 5.15 |
| 2020-05-14 | 5.39 | 5.18 | 5.26 | 5.39 | 481700.0 | 5.11 |
| 2020-05-13 | 5.56 | 5.35 | 5.56 | 5.37 | 874800.0 | 5.05 |
| 2020-05-12 | 5.72 | 5.53 | 5.66 | 5.54 | 432700.0 | 5.21 |
| 2020-05-11 | 5.7 | 5.62 | 5.67 | 5.66 | 151800.0 | 5.32 |
| 2020-05-08 | 5.79 | 5.68 | 5.7 | 5.78 | 309500.0 | 5.44 |
| 2020-05-07 | 5.67 | 5.52 | 5.52 | 5.62 | 229600.0 | 5.29 |
| 2020-05-06 | 5.61 | 5.47 | 5.59 | 5.48 | 267800.0 | 5.15 |
| 2020-05-05 | 5.73 | 5.57 | 5.65 | 5.58 | 333300.0 | 5.25 |
| 2020-05-04 | 5.58 | 5.35 | 5.38 | 5.56 | 322300.0 | 5.23 |
| 2020-05-01 | 5.52 | 5.42 | 5.5 | 5.49 | 592800.0 | 5.16 |
| 2020-04-30 | 5.89 | 5.56 | 5.89 | 5.59 | 680600.0 | 5.26 |
| 2020-04-29 | 5.84 | 5.76 | 5.79 | 5.81 | 1124300.0 | 5.46 |
| 2020-04-28 | 5.73 | 5.55 | 5.64 | 5.69 | 508800.0 | 5.35 |
| 2020-04-27 | 5.6 | 5.45 | 5.49 | 5.58 | 324600.0 | 5.25 |
| 2020-04-24 | 5.6 | 5.45 | 5.58 | 5.56 | 309300.0 | 5.23 |
| 2020-04-23 | 5.6 | 5.47 | 5.47 | 5.52 | 330700.0 | 5.19 |
| 2020-04-22 | 5.42 | 5.29 | 5.33 | 5.4 | 653100.0 | 5.08 |
| 2020-04-21 | 5.2 | 5.01 | 5.08 | 5.2 | 566300.0 | 4.89 |
| 2020-04-20 | 5.47 | 5.18 | 5.18 | 5.28 | 465200.0 | 4.97 |
| 2020-04-17 | 5.5 | 5.31 | 5.33 | 5.5 | 454900.0 | 5.17 |
| 2020-04-16 | 5.35 | 5.19 | 5.32 | 5.26 | 290600.0 | 4.95 |
| 2020-04-15 | 5.37 | 5.21 | 5.22 | 5.34 | 352200.0 | 5.02 |
| 2020-04-14 | 5.68 | 5.45 | 5.67 | 5.5 | 446400.0 | 5.17 |
| 2020-04-13 | 5.69 | 5.46 | 5.68 | 5.63 | 476100.0 | 5.25 |
| 2020-04-09 | 5.75 | 5.45 | 5.64 | 5.55 | 458200.0 | 5.17 |
| 2020-04-08 | 5.48 | 5.2 | 5.23 | 5.48 | 614200.0 | 5.11 |
| 2020-04-07 | 5.34 | 5.19 | 5.24 | 5.2 | 544700.0 | 4.85 |
| 2020-04-06 | 5.16 | 5.03 | 5.04 | 5.14 | 515200.0 | 4.79 |
| 2020-04-03 | 5.33 | 4.92 | 5.25 | 4.99 | 536500.0 | 4.65 |
| 2020-04-02 | 5.35 | 5.07 | 5.12 | 5.2 | 684400.0 | 4.85 |
| 2020-04-01 | 5.08 | 4.87 | 4.9 | 5.0 | 727900.0 | 4.66 |
| 2020-03-31 | 5.34 | 5.04 | 5.17 | 5.04 | 945100.0 | 4.7 |
| 2020-03-30 | 5.03 | 4.82 | 4.85 | 5.03 | 687600.0 | 4.69 |
| 2020-03-27 | 5.02 | 4.82 | 4.86 | 4.93 | 362500.0 | 4.59 |
| 2020-03-26 | 5.23 | 4.83 | 4.85 | 5.13 | 485200.0 | 4.78 |
| 2020-03-25 | 5.02 | 4.45 | 4.49 | 5.01 | 1415400.0 | 4.67 |
| 2020-03-24 | 4.52 | 4.12 | 4.2 | 4.51 | 1126600.0 | 4.2 |
| 2020-03-23 | 4.01 | 3.72 | 3.84 | 3.97 | 1216300.0 | 3.7 |
| 2020-03-20 | 4.18 | 3.84 | 3.84 | 3.9 | 1284000.0 | 3.63 |
| 2020-03-19 | 4.03 | 3.27 | 3.5 | 3.9 | 740500.0 | 3.63 |
| 2020-03-18 | 4.29 | 3.42 | 4.05 | 3.55 | 1157100.0 | 3.31 |
| 2020-03-17 | 4.61 | 4.19 | 4.19 | 4.35 | 1546800.0 | 4.05 |
| 2020-03-16 | 4.5 | 3.95 | 3.95 | 4.23 | 770900.0 | 3.94 |
| 2020-03-13 | 4.82 | 4.31 | 4.55 | 4.81 | 1206100.0 | 4.48 |
| 2020-03-12 | 4.85 | 4.41 | 4.85 | 4.46 | 1062500.0 | 4.11 |
| 2020-03-11 | 5.66 | 5.14 | 5.65 | 5.21 | 1245700.0 | 4.8 |
| 2020-03-10 | 5.88 | 5.6 | 5.7 | 5.74 | 732600.0 | 5.29 |
| 2020-03-09 | 6.0 | 5.6 | 5.98 | 5.65 | 846200.0 | 5.2 |
| 2020-03-06 | 6.54 | 6.35 | 6.49 | 6.43 | 504800.0 | 5.92 |
| 2020-03-05 | 6.71 | 6.6 | 6.68 | 6.62 | 585500.0 | 6.1 |
| 2020-03-04 | 6.8 | 6.66 | 6.66 | 6.79 | 405900.0 | 6.25 |
| 2020-03-03 | 6.77 | 6.47 | 6.66 | 6.59 | 652300.0 | 6.07 |
| 2020-03-02 | 6.7 | 6.43 | 6.64 | 6.69 | 681700.0 | 6.16 |
| 2020-02-28 | 6.69 | 6.14 | 6.45 | 6.62 | 1510100.0 | 6.1 |
| 2020-02-27 | 6.99 | 6.64 | 6.98 | 6.64 | 1216900.0 | 6.12 |
| 2020-02-26 | 7.27 | 7.07 | 7.18 | 7.13 | 503000.0 | 6.57 |
| 2020-02-25 | 7.52 | 7.15 | 7.49 | 7.21 | 829300.0 | 6.64 |
| 2020-02-24 | 7.6 | 7.47 | 7.6 | 7.49 | 435100.0 | 6.9 |
| 2020-02-21 | 7.68 | 7.6 | 7.66 | 7.68 | 205100.0 | 7.07 |
| 2020-02-20 | 7.7 | 7.62 | 7.68 | 7.67 | 286600.0 | 7.06 |
| 2020-02-19 | 7.71 | 7.66 | 7.67 | 7.69 | 175800.0 | 7.08 |
| 2020-02-18 | 7.69 | 7.58 | 7.66 | 7.64 | 306000.0 | 7.04 |