| 名前 | Blackrock Enhanced International Dividend Trust |
| ティッカー | BGY |
| 国 | United States |
| 上場年 | 2007.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.97 | 5.93 | 5.93 | 5.94 | 196700.0 | 5.94 |
| 2021-02-12 | 5.93 | 5.89 | 5.91 | 5.91 | 212600.0 | 5.91 |
| 2021-02-11 | 5.97 | 5.91 | 5.96 | 5.93 | 184400.0 | 5.9 |
| 2021-02-10 | 5.99 | 5.9 | 5.94 | 5.95 | 246700.0 | 5.92 |
| 2021-02-09 | 5.97 | 5.92 | 5.93 | 5.94 | 411800.0 | 5.91 |
| 2021-02-08 | 5.98 | 5.92 | 5.95 | 5.95 | 309100.0 | 5.92 |
| 2021-02-05 | 6.0 | 5.91 | 5.95 | 5.93 | 234500.0 | 5.9 |
| 2021-02-04 | 5.99 | 5.96 | 5.99 | 5.97 | 260100.0 | 5.94 |
| 2021-02-03 | 6.01 | 5.96 | 6.0 | 5.97 | 149800.0 | 5.94 |
| 2021-02-02 | 6.0 | 5.94 | 5.94 | 5.98 | 181100.0 | 5.95 |
| 2021-02-01 | 5.94 | 5.9 | 5.94 | 5.9 | 131900.0 | 5.87 |
| 2021-01-29 | 5.97 | 5.84 | 5.94 | 5.92 | 267100.0 | 5.89 |
| 2021-01-28 | 5.99 | 5.92 | 5.94 | 5.96 | 270100.0 | 5.93 |
| 2021-01-27 | 5.99 | 5.89 | 5.94 | 5.94 | 244900.0 | 5.91 |
| 2021-01-26 | 6.03 | 5.98 | 6.01 | 5.99 | 180800.0 | 5.96 |
| 2021-01-25 | 6.02 | 5.95 | 6.0 | 6.01 | 144700.0 | 5.98 |
| 2021-01-22 | 6.02 | 5.98 | 6.0 | 6.02 | 174200.0 | 5.99 |
| 2021-01-21 | 6.02 | 5.98 | 6.0 | 6.0 | 152300.0 | 5.97 |
| 2021-01-20 | 6.02 | 5.97 | 6.02 | 6.01 | 186200.0 | 5.98 |
| 2021-01-19 | 5.99 | 5.87 | 5.9 | 5.98 | 302100.0 | 5.95 |
| 2021-01-15 | 5.94 | 5.88 | 5.89 | 5.89 | 274600.0 | 5.86 |
| 2021-01-14 | 5.98 | 5.9 | 5.94 | 5.91 | 390000.0 | 5.88 |
| 2021-01-13 | 6.03 | 5.97 | 6.0 | 5.99 | 518500.0 | 5.92 |
| 2021-01-12 | 6.04 | 5.95 | 6.02 | 6.02 | 309400.0 | 5.95 |
| 2021-01-11 | 6.02 | 5.93 | 5.97 | 6.02 | 640200.0 | 5.95 |
| 2021-01-08 | 6.02 | 5.97 | 5.99 | 6.01 | 257500.0 | 5.94 |
| 2021-01-07 | 6.09 | 5.95 | 6.09 | 5.98 | 350500.0 | 5.91 |
| 2021-01-06 | 6.09 | 5.88 | 5.88 | 6.03 | 685700.0 | 5.96 |
| 2021-01-05 | 5.89 | 5.8 | 5.83 | 5.89 | 350800.0 | 5.82 |
| 2021-01-04 | 5.92 | 5.75 | 5.92 | 5.8 | 218300.0 | 5.73 |
| 2020-12-31 | 5.93 | 5.85 | 5.92 | 5.87 | 391000.0 | 5.8 |
| 2020-12-30 | 5.92 | 5.86 | 5.89 | 5.91 | 156800.0 | 5.84 |
| 2020-12-29 | 5.9 | 5.85 | 5.9 | 5.87 | 186900.0 | 5.8 |
| 2020-12-28 | 5.89 | 5.8 | 5.8 | 5.85 | 303200.0 | 5.78 |
| 2020-12-24 | 5.8 | 5.76 | 5.77 | 5.8 | 77300.0 | 5.73 |
| 2020-12-23 | 5.82 | 5.71 | 5.78 | 5.74 | 230700.0 | 5.67 |
| 2020-12-22 | 5.81 | 5.72 | 5.76 | 5.74 | 145100.0 | 5.67 |
| 2020-12-21 | 5.8 | 5.69 | 5.73 | 5.76 | 275500.0 | 5.69 |
| 2020-12-18 | 5.86 | 5.78 | 5.85 | 5.8 | 248100.0 | 5.73 |
| 2020-12-17 | 5.89 | 5.85 | 5.88 | 5.85 | 379700.0 | 5.78 |
| 2020-12-16 | 5.85 | 5.81 | 5.85 | 5.84 | 343100.0 | 5.77 |
| 2020-12-15 | 5.87 | 5.82 | 5.84 | 5.85 | 254500.0 | 5.78 |
| 2020-12-14 | 5.86 | 5.78 | 5.81 | 5.84 | 473900.0 | 5.77 |
| 2020-12-11 | 5.85 | 5.75 | 5.77 | 5.82 | 208900.0 | 5.72 |
| 2020-12-10 | 5.85 | 5.77 | 5.8 | 5.81 | 260000.0 | 5.71 |
| 2020-12-09 | 5.85 | 5.79 | 5.84 | 5.79 | 253500.0 | 5.69 |
| 2020-12-08 | 5.86 | 5.79 | 5.83 | 5.82 | 377400.0 | 5.72 |
| 2020-12-07 | 5.86 | 5.81 | 5.85 | 5.83 | 282500.0 | 5.73 |
| 2020-12-04 | 5.85 | 5.78 | 5.79 | 5.83 | 143000.0 | 5.73 |
| 2020-12-03 | 5.83 | 5.76 | 5.76 | 5.77 | 283000.0 | 5.67 |
| 2020-12-02 | 5.79 | 5.75 | 5.77 | 5.76 | 229800.0 | 5.66 |
| 2020-12-01 | 5.8 | 5.74 | 5.75 | 5.78 | 159000.0 | 5.68 |
| 2020-11-30 | 5.75 | 5.68 | 5.75 | 5.71 | 194400.0 | 5.61 |
| 2020-11-27 | 5.75 | 5.7 | 5.72 | 5.75 | 106100.0 | 5.65 |
| 2020-11-25 | 5.76 | 5.65 | 5.74 | 5.67 | 213200.0 | 5.57 |
| 2020-11-24 | 5.81 | 5.72 | 5.81 | 5.75 | 141300.0 | 5.65 |
| 2020-11-23 | 5.77 | 5.71 | 5.71 | 5.73 | 127400.0 | 5.63 |
| 2020-11-20 | 5.74 | 5.67 | 5.74 | 5.69 | 97900.0 | 5.59 |
| 2020-11-19 | 5.75 | 5.71 | 5.74 | 5.75 | 134700.0 | 5.65 |
| 2020-11-18 | 5.76 | 5.69 | 5.73 | 5.73 | 182200.0 | 5.63 |
| 2020-11-17 | 5.72 | 5.65 | 5.7 | 5.71 | 207500.0 | 5.61 |
| 2020-11-16 | 5.7 | 5.61 | 5.62 | 5.7 | 237400.0 | 5.6 |
| 2020-11-13 | 5.62 | 5.58 | 5.59 | 5.6 | 150900.0 | 5.5 |
| 2020-11-12 | 5.64 | 5.56 | 5.59 | 5.58 | 150200.0 | 5.45 |
| 2020-11-11 | 5.64 | 5.56 | 5.57 | 5.62 | 165200.0 | 5.49 |
| 2020-11-10 | 5.56 | 5.5 | 5.51 | 5.53 | 270100.0 | 5.4 |
| 2020-11-09 | 5.58 | 5.48 | 5.55 | 5.52 | 299700.0 | 5.39 |
| 2020-11-06 | 5.45 | 5.39 | 5.43 | 5.4 | 270100.0 | 5.28 |
| 2020-11-05 | 5.44 | 5.35 | 5.35 | 5.42 | 236300.0 | 5.29 |
| 2020-11-04 | 5.33 | 5.18 | 5.2 | 5.29 | 180300.0 | 5.17 |
| 2020-11-03 | 5.18 | 5.1 | 5.12 | 5.17 | 204800.0 | 5.05 |
| 2020-11-02 | 5.07 | 4.98 | 4.98 | 5.06 | 188700.0 | 4.94 |
| 2020-10-30 | 5.07 | 4.94 | 5.03 | 4.97 | 193900.0 | 4.85 |
| 2020-10-29 | 5.07 | 4.96 | 5.0 | 5.04 | 466300.0 | 4.92 |
| 2020-10-28 | 5.12 | 4.99 | 5.12 | 5.02 | 416200.0 | 4.9 |
| 2020-10-27 | 5.27 | 5.15 | 5.25 | 5.17 | 451500.0 | 5.05 |
| 2020-10-26 | 5.34 | 5.23 | 5.31 | 5.25 | 339300.0 | 5.13 |
| 2020-10-23 | 5.4 | 5.36 | 5.38 | 5.37 | 162200.0 | 5.25 |
| 2020-10-22 | 5.37 | 5.31 | 5.36 | 5.35 | 193800.0 | 5.23 |
| 2020-10-21 | 5.42 | 5.36 | 5.37 | 5.36 | 191400.0 | 5.24 |
| 2020-10-20 | 5.4 | 5.29 | 5.34 | 5.37 | 157300.0 | 5.25 |
| 2020-10-19 | 5.39 | 5.3 | 5.37 | 5.3 | 414200.0 | 5.18 |
| 2020-10-16 | 5.36 | 5.33 | 5.35 | 5.34 | 230500.0 | 5.22 |
| 2020-10-15 | 5.36 | 5.32 | 5.36 | 5.35 | 195200.0 | 5.23 |
| 2020-10-14 | 5.42 | 5.36 | 5.41 | 5.4 | 212000.0 | 5.28 |
| 2020-10-13 | 5.48 | 5.42 | 5.43 | 5.42 | 280700.0 | 5.26 |
| 2020-10-12 | 5.5 | 5.42 | 5.42 | 5.44 | 303600.0 | 5.28 |
| 2020-10-09 | 5.45 | 5.38 | 5.42 | 5.39 | 114600.0 | 5.23 |
| 2020-10-08 | 5.4 | 5.36 | 5.37 | 5.39 | 87500.0 | 5.23 |
| 2020-10-07 | 5.39 | 5.34 | 5.35 | 5.35 | 223000.0 | 5.19 |
| 2020-10-06 | 5.38 | 5.32 | 5.37 | 5.33 | 251400.0 | 5.17 |
| 2020-10-05 | 5.39 | 5.3 | 5.3 | 5.35 | 219400.0 | 5.19 |
| 2020-10-02 | 5.31 | 5.25 | 5.25 | 5.29 | 149300.0 | 5.14 |
| 2020-10-01 | 5.33 | 5.27 | 5.28 | 5.28 | 239400.0 | 5.13 |
| 2020-09-30 | 5.35 | 5.27 | 5.32 | 5.27 | 436200.0 | 5.12 |
| 2020-09-29 | 5.32 | 5.26 | 5.29 | 5.28 | 153400.0 | 5.13 |
| 2020-09-28 | 5.3 | 5.24 | 5.26 | 5.29 | 215700.0 | 5.14 |
| 2020-09-25 | 5.22 | 5.14 | 5.19 | 5.21 | 163100.0 | 5.06 |
| 2020-09-24 | 5.22 | 5.17 | 5.2 | 5.2 | 357300.0 | 5.05 |
| 2020-09-23 | 5.34 | 5.19 | 5.34 | 5.19 | 178900.0 | 5.04 |
| 2020-09-22 | 5.34 | 5.27 | 5.34 | 5.31 | 222800.0 | 5.15 |
| 2020-09-21 | 5.39 | 5.29 | 5.35 | 5.33 | 285800.0 | 5.17 |
| 2020-09-18 | 5.47 | 5.39 | 5.43 | 5.44 | 174200.0 | 5.28 |
| 2020-09-17 | 5.46 | 5.4 | 5.46 | 5.43 | 148500.0 | 5.27 |
| 2020-09-16 | 5.54 | 5.47 | 5.49 | 5.5 | 165900.0 | 5.34 |
| 2020-09-15 | 5.5 | 5.45 | 5.47 | 5.48 | 207800.0 | 5.32 |
| 2020-09-14 | 5.45 | 5.41 | 5.43 | 5.45 | 125000.0 | 5.29 |
| 2020-09-11 | 5.48 | 5.38 | 5.41 | 5.42 | 121200.0 | 5.23 |
| 2020-09-10 | 5.51 | 5.38 | 5.46 | 5.38 | 146300.0 | 5.19 |
| 2020-09-09 | 5.5 | 5.4 | 5.4 | 5.47 | 130400.0 | 5.28 |
| 2020-09-08 | 5.36 | 5.27 | 5.34 | 5.33 | 197900.0 | 5.14 |
| 2020-09-04 | 5.46 | 5.29 | 5.4 | 5.37 | 135100.0 | 5.18 |
| 2020-09-03 | 5.5 | 5.39 | 5.48 | 5.4 | 230200.0 | 5.21 |
| 2020-09-02 | 5.56 | 5.47 | 5.56 | 5.48 | 330800.0 | 5.29 |
| 2020-09-01 | 5.56 | 5.44 | 5.46 | 5.56 | 207100.0 | 5.36 |
| 2020-08-31 | 5.52 | 5.47 | 5.51 | 5.47 | 238500.0 | 5.28 |
| 2020-08-28 | 5.51 | 5.45 | 5.5 | 5.5 | 174700.0 | 5.31 |
| 2020-08-27 | 5.52 | 5.45 | 5.5 | 5.5 | 126000.0 | 5.31 |
| 2020-08-26 | 5.5 | 5.44 | 5.48 | 5.49 | 212800.0 | 5.3 |
| 2020-08-25 | 5.54 | 5.45 | 5.5 | 5.47 | 214500.0 | 5.28 |
| 2020-08-24 | 5.53 | 5.45 | 5.52 | 5.49 | 176900.0 | 5.3 |
| 2020-08-21 | 5.49 | 5.43 | 5.46 | 5.48 | 152700.0 | 5.29 |
| 2020-08-20 | 5.49 | 5.44 | 5.44 | 5.48 | 115900.0 | 5.29 |
| 2020-08-19 | 5.52 | 5.48 | 5.49 | 5.49 | 186000.0 | 5.3 |
| 2020-08-18 | 5.54 | 5.45 | 5.54 | 5.48 | 277900.0 | 5.29 |
| 2020-08-17 | 5.54 | 5.5 | 5.51 | 5.52 | 151400.0 | 5.33 |
| 2020-08-14 | 5.53 | 5.48 | 5.51 | 5.51 | 136800.0 | 5.32 |
| 2020-08-13 | 5.53 | 5.47 | 5.5 | 5.48 | 147100.0 | 5.29 |
| 2020-08-12 | 5.53 | 5.43 | 5.49 | 5.53 | 191200.0 | 5.3 |
| 2020-08-11 | 5.5 | 5.44 | 5.45 | 5.44 | 179700.0 | 5.22 |
| 2020-08-10 | 5.47 | 5.42 | 5.46 | 5.43 | 241500.0 | 5.21 |
| 2020-08-07 | 5.47 | 5.4 | 5.42 | 5.45 | 215800.0 | 5.23 |
| 2020-08-06 | 5.5 | 5.41 | 5.46 | 5.43 | 181100.0 | 5.21 |
| 2020-08-05 | 5.49 | 5.46 | 5.46 | 5.47 | 189800.0 | 5.24 |
| 2020-08-04 | 5.47 | 5.41 | 5.42 | 5.42 | 142700.0 | 5.2 |
| 2020-08-03 | 5.48 | 5.42 | 5.48 | 5.42 | 121800.0 | 5.2 |
| 2020-07-31 | 5.5 | 5.43 | 5.47 | 5.47 | 143600.0 | 5.24 |
| 2020-07-30 | 5.46 | 5.37 | 5.42 | 5.45 | 172400.0 | 5.23 |
| 2020-07-29 | 5.49 | 5.44 | 5.45 | 5.46 | 192300.0 | 5.23 |
| 2020-07-28 | 5.44 | 5.36 | 5.38 | 5.43 | 152800.0 | 5.21 |
| 2020-07-27 | 5.39 | 5.33 | 5.33 | 5.38 | 176800.0 | 5.16 |
| 2020-07-24 | 5.37 | 5.3 | 5.36 | 5.3 | 199200.0 | 5.08 |
| 2020-07-23 | 5.36 | 5.32 | 5.36 | 5.35 | 236100.0 | 5.13 |
| 2020-07-22 | 5.44 | 5.34 | 5.42 | 5.37 | 225000.0 | 5.15 |
| 2020-07-21 | 5.45 | 5.34 | 5.34 | 5.4 | 291400.0 | 5.18 |
| 2020-07-20 | 5.35 | 5.29 | 5.29 | 5.33 | 326700.0 | 5.11 |
| 2020-07-17 | 5.33 | 5.29 | 5.32 | 5.3 | 228800.0 | 5.08 |
| 2020-07-16 | 5.35 | 5.23 | 5.3 | 5.33 | 218600.0 | 5.11 |
| 2020-07-15 | 5.32 | 5.28 | 5.3 | 5.3 | 386300.0 | 5.08 |
| 2020-07-14 | 5.25 | 5.18 | 5.23 | 5.24 | 464600.0 | 5.02 |
| 2020-07-13 | 5.35 | 5.24 | 5.34 | 5.24 | 162500.0 | 4.99 |
| 2020-07-10 | 5.3 | 5.25 | 5.27 | 5.3 | 124700.0 | 5.05 |
| 2020-07-09 | 5.37 | 5.27 | 5.36 | 5.27 | 183100.0 | 5.02 |
| 2020-07-08 | 5.37 | 5.3 | 5.32 | 5.33 | 203200.0 | 5.08 |
| 2020-07-07 | 5.35 | 5.3 | 5.3 | 5.31 | 116400.0 | 5.06 |
| 2020-07-06 | 5.38 | 5.31 | 5.36 | 5.31 | 315600.0 | 5.06 |
| 2020-07-02 | 5.31 | 5.21 | 5.21 | 5.31 | 406200.0 | 5.06 |
| 2020-07-01 | 5.19 | 5.16 | 5.17 | 5.17 | 173400.0 | 4.92 |
| 2020-06-30 | 5.17 | 5.1 | 5.14 | 5.14 | 260400.0 | 4.9 |
| 2020-06-29 | 5.16 | 5.12 | 5.13 | 5.12 | 195600.0 | 4.88 |
| 2020-06-26 | 5.17 | 5.09 | 5.15 | 5.12 | 253500.0 | 4.88 |
| 2020-06-25 | 5.17 | 5.13 | 5.15 | 5.17 | 197700.0 | 4.92 |
| 2020-06-24 | 5.23 | 5.14 | 5.23 | 5.16 | 232200.0 | 4.92 |
| 2020-06-23 | 5.26 | 5.23 | 5.25 | 5.24 | 136000.0 | 4.99 |
| 2020-06-22 | 5.23 | 5.17 | 5.17 | 5.22 | 150100.0 | 4.97 |
| 2020-06-19 | 5.23 | 5.15 | 5.23 | 5.16 | 208200.0 | 4.92 |
| 2020-06-18 | 5.2 | 5.14 | 5.15 | 5.2 | 135500.0 | 4.95 |
| 2020-06-17 | 5.17 | 5.14 | 5.17 | 5.15 | 404900.0 | 4.91 |
| 2020-06-16 | 5.23 | 5.11 | 5.14 | 5.14 | 392400.0 | 4.9 |
| 2020-06-15 | 5.1 | 4.98 | 4.99 | 5.06 | 211300.0 | 4.82 |
| 2020-06-12 | 5.16 | 5.01 | 5.13 | 5.07 | 268300.0 | 4.83 |
| 2020-06-11 | 5.21 | 5.05 | 5.21 | 5.06 | 298300.0 | 4.79 |
| 2020-06-10 | 5.32 | 5.24 | 5.28 | 5.3 | 336900.0 | 5.01 |
| 2020-06-09 | 5.31 | 5.26 | 5.31 | 5.28 | 240900.0 | 5.0 |
| 2020-06-08 | 5.33 | 5.27 | 5.31 | 5.3 | 164800.0 | 5.01 |
| 2020-06-05 | 5.33 | 5.27 | 5.29 | 5.3 | 305100.0 | 5.01 |
| 2020-06-04 | 5.26 | 5.18 | 5.22 | 5.22 | 247500.0 | 4.94 |
| 2020-06-03 | 5.26 | 5.18 | 5.19 | 5.24 | 254900.0 | 4.96 |
| 2020-06-02 | 5.19 | 5.1 | 5.18 | 5.15 | 246600.0 | 4.87 |
| 2020-06-01 | 5.16 | 5.06 | 5.07 | 5.16 | 249000.0 | 4.88 |
| 2020-05-29 | 5.09 | 5.0 | 5.09 | 5.07 | 268700.0 | 4.8 |
| 2020-05-28 | 5.06 | 4.98 | 5.04 | 5.06 | 628100.0 | 4.79 |
| 2020-05-27 | 5.04 | 4.93 | 5.02 | 5.02 | 225400.0 | 4.75 |
| 2020-05-26 | 5.02 | 4.94 | 5.02 | 4.97 | 256500.0 | 4.7 |
| 2020-05-22 | 4.91 | 4.86 | 4.91 | 4.9 | 106200.0 | 4.64 |
| 2020-05-21 | 4.96 | 4.87 | 4.91 | 4.91 | 337800.0 | 4.65 |
| 2020-05-20 | 4.95 | 4.91 | 4.92 | 4.92 | 229300.0 | 4.66 |
| 2020-05-19 | 4.9 | 4.8 | 4.89 | 4.89 | 143200.0 | 4.63 |
| 2020-05-18 | 4.89 | 4.77 | 4.77 | 4.88 | 341400.0 | 4.62 |
| 2020-05-15 | 4.75 | 4.67 | 4.7 | 4.73 | 169500.0 | 4.48 |
| 2020-05-14 | 4.76 | 4.68 | 4.73 | 4.73 | 318800.0 | 4.48 |
| 2020-05-13 | 4.94 | 4.8 | 4.92 | 4.8 | 252100.0 | 4.51 |
| 2020-05-12 | 5.0 | 4.92 | 4.96 | 4.93 | 197000.0 | 4.63 |
| 2020-05-11 | 4.98 | 4.86 | 4.88 | 4.95 | 235300.0 | 4.65 |
| 2020-05-08 | 4.93 | 4.9 | 4.9 | 4.91 | 165500.0 | 4.61 |
| 2020-05-07 | 4.94 | 4.85 | 4.9 | 4.88 | 163400.0 | 4.58 |
| 2020-05-06 | 5.0 | 4.87 | 4.92 | 4.88 | 277200.0 | 4.58 |
| 2020-05-05 | 4.94 | 4.88 | 4.89 | 4.93 | 306400.0 | 4.63 |
| 2020-05-04 | 4.93 | 4.82 | 4.84 | 4.87 | 292900.0 | 4.58 |
| 2020-05-01 | 4.94 | 4.85 | 4.9 | 4.91 | 341200.0 | 4.61 |
| 2020-04-30 | 5.09 | 4.93 | 5.03 | 4.95 | 397800.0 | 4.65 |
| 2020-04-29 | 5.12 | 4.97 | 5.0 | 5.06 | 525700.0 | 4.75 |
| 2020-04-28 | 4.97 | 4.89 | 4.9 | 4.92 | 373600.0 | 4.62 |
| 2020-04-27 | 4.9 | 4.8 | 4.86 | 4.83 | 485200.0 | 4.54 |
| 2020-04-24 | 4.88 | 4.77 | 4.81 | 4.82 | 361500.0 | 4.53 |
| 2020-04-23 | 4.85 | 4.76 | 4.83 | 4.76 | 499400.0 | 4.47 |
| 2020-04-22 | 4.84 | 4.78 | 4.8 | 4.81 | 480300.0 | 4.52 |
| 2020-04-21 | 4.77 | 4.68 | 4.75 | 4.74 | 342300.0 | 4.45 |
| 2020-04-20 | 4.89 | 4.78 | 4.79 | 4.8 | 213500.0 | 4.51 |
| 2020-04-17 | 4.86 | 4.77 | 4.81 | 4.86 | 490400.0 | 4.57 |
| 2020-04-16 | 4.76 | 4.7 | 4.74 | 4.75 | 215500.0 | 4.46 |
| 2020-04-15 | 4.78 | 4.68 | 4.68 | 4.76 | 215000.0 | 4.47 |
| 2020-04-14 | 4.84 | 4.79 | 4.79 | 4.8 | 236200.0 | 4.51 |
| 2020-04-13 | 4.8 | 4.68 | 4.78 | 4.76 | 425000.0 | 4.44 |
| 2020-04-09 | 4.89 | 4.8 | 4.84 | 4.84 | 345700.0 | 4.51 |
| 2020-04-08 | 4.82 | 4.67 | 4.7 | 4.8 | 307400.0 | 4.48 |
| 2020-04-07 | 4.75 | 4.66 | 4.72 | 4.68 | 363600.0 | 4.37 |
| 2020-04-06 | 4.61 | 4.48 | 4.48 | 4.61 | 575600.0 | 4.3 |
| 2020-04-03 | 4.52 | 4.37 | 4.44 | 4.41 | 549200.0 | 4.11 |
| 2020-04-02 | 4.53 | 4.37 | 4.41 | 4.48 | 401800.0 | 4.18 |
| 2020-04-01 | 4.48 | 4.33 | 4.33 | 4.38 | 585700.0 | 4.09 |
| 2020-03-31 | 4.65 | 4.5 | 4.57 | 4.5 | 432800.0 | 4.2 |
| 2020-03-30 | 4.6 | 4.47 | 4.49 | 4.56 | 369100.0 | 4.25 |
| 2020-03-27 | 4.57 | 4.3 | 4.3 | 4.53 | 622700.0 | 4.23 |
| 2020-03-26 | 4.56 | 4.35 | 4.35 | 4.48 | 674700.0 | 4.18 |
| 2020-03-25 | 4.43 | 4.11 | 4.11 | 4.35 | 1089000.0 | 4.06 |
| 2020-03-24 | 4.19 | 3.99 | 4.0 | 4.13 | 339200.0 | 3.85 |
| 2020-03-23 | 4.18 | 3.83 | 4.06 | 3.86 | 408200.0 | 3.6 |
| 2020-03-20 | 4.24 | 4.04 | 4.1 | 4.12 | 480600.0 | 3.84 |
| 2020-03-19 | 4.12 | 3.73 | 3.76 | 4.06 | 441800.0 | 3.79 |
| 2020-03-18 | 4.13 | 3.77 | 4.04 | 3.85 | 1310800.0 | 3.59 |
| 2020-03-17 | 4.33 | 4.11 | 4.11 | 4.3 | 452100.0 | 4.01 |
| 2020-03-16 | 4.26 | 3.8 | 3.8 | 4.16 | 653600.0 | 3.88 |
| 2020-03-13 | 4.49 | 4.26 | 4.31 | 4.47 | 682700.0 | 4.17 |
| 2020-03-12 | 4.4 | 3.84 | 4.4 | 4.23 | 1112600.0 | 3.91 |
| 2020-03-11 | 5.02 | 4.74 | 5.0 | 4.76 | 420500.0 | 4.4 |
| 2020-03-10 | 5.13 | 4.98 | 5.08 | 5.08 | 485800.0 | 4.7 |
| 2020-03-09 | 5.2 | 4.99 | 5.18 | 5.02 | 507900.0 | 4.64 |
| 2020-03-06 | 5.39 | 5.3 | 5.3 | 5.39 | 224900.0 | 4.99 |
| 2020-03-05 | 5.46 | 5.37 | 5.42 | 5.42 | 325600.0 | 5.01 |
| 2020-03-04 | 5.49 | 5.38 | 5.38 | 5.49 | 275800.0 | 5.08 |
| 2020-03-03 | 5.44 | 5.28 | 5.3 | 5.33 | 692500.0 | 4.93 |
| 2020-03-02 | 5.34 | 5.13 | 5.13 | 5.3 | 532100.0 | 4.9 |
| 2020-02-28 | 5.21 | 5.05 | 5.21 | 5.13 | 738300.0 | 4.75 |
| 2020-02-27 | 5.4 | 5.22 | 5.39 | 5.31 | 547900.0 | 4.91 |
| 2020-02-26 | 5.54 | 5.46 | 5.46 | 5.49 | 266600.0 | 5.08 |
| 2020-02-25 | 5.64 | 5.45 | 5.64 | 5.46 | 384100.0 | 5.05 |
| 2020-02-24 | 5.68 | 5.6 | 5.68 | 5.64 | 339700.0 | 5.22 |
| 2020-02-21 | 5.81 | 5.75 | 5.81 | 5.76 | 201900.0 | 5.33 |
| 2020-02-20 | 5.83 | 5.75 | 5.81 | 5.83 | 289100.0 | 5.39 |
| 2020-02-19 | 5.83 | 5.78 | 5.81 | 5.78 | 224600.0 | 5.35 |
| 2020-02-18 | 5.82 | 5.78 | 5.81 | 5.8 | 255500.0 | 5.37 |