| 名前 | BlackRock Health Sciences Trust II Common Shares of Beneficial Interest |
| ティッカー | BMEZ |
| 国 | nan |
| 上場年 | 2020.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 30.9 | 29.8 | 30.9 | 29.81 | 295100.0 | 29.81 |
| 2021-02-12 | 30.68 | 29.99 | 29.99 | 30.68 | 265100.0 | 30.68 |
| 2021-02-11 | 30.55 | 29.86 | 29.9 | 30.22 | 188100.0 | 30.12 |
| 2021-02-10 | 30.27 | 29.65 | 30.08 | 29.92 | 227500.0 | 29.82 |
| 2021-02-09 | 30.25 | 29.43 | 29.44 | 29.88 | 259200.0 | 29.78 |
| 2021-02-08 | 29.71 | 29.11 | 29.26 | 29.51 | 282000.0 | 29.41 |
| 2021-02-05 | 29.03 | 28.36 | 28.7 | 29.0 | 343600.0 | 28.9 |
| 2021-02-04 | 29.25 | 28.57 | 28.83 | 28.6 | 794300.0 | 28.51 |
| 2021-02-03 | 29.0 | 28.6 | 28.83 | 28.72 | 262100.0 | 28.62 |
| 2021-02-02 | 28.87 | 27.99 | 28.23 | 28.73 | 472800.0 | 28.63 |
| 2021-02-01 | 28.8 | 26.88 | 28.69 | 28.0 | 739700.0 | 27.91 |
| 2021-01-29 | 29.55 | 28.54 | 29.48 | 28.89 | 201800.0 | 28.79 |
| 2021-01-28 | 29.64 | 28.59 | 28.92 | 29.32 | 151000.0 | 29.22 |
| 2021-01-27 | 30.14 | 28.9 | 29.91 | 29.32 | 146900.0 | 29.22 |
| 2021-01-26 | 30.5 | 30.04 | 30.3 | 30.04 | 117400.0 | 29.94 |
| 2021-01-25 | 30.75 | 30.29 | 30.69 | 30.35 | 111300.0 | 30.25 |
| 2021-01-22 | 30.56 | 30.02 | 30.56 | 30.25 | 215400.0 | 30.15 |
| 2021-01-21 | 30.94 | 30.07 | 30.41 | 30.22 | 162000.0 | 30.12 |
| 2021-01-20 | 30.7 | 30.26 | 30.42 | 30.53 | 120400.0 | 30.43 |
| 2021-01-19 | 30.64 | 29.8 | 30.31 | 30.16 | 161100.0 | 30.06 |
| 2021-01-15 | 30.34 | 29.68 | 30.15 | 29.78 | 118700.0 | 29.68 |
| 2021-01-14 | 30.67 | 29.67 | 29.67 | 30.35 | 165900.0 | 30.25 |
| 2021-01-13 | 30.05 | 29.68 | 30.04 | 29.89 | 140700.0 | 29.69 |
| 2021-01-12 | 30.26 | 29.82 | 30.1 | 29.98 | 141300.0 | 29.78 |
| 2021-01-11 | 30.43 | 29.4 | 29.56 | 30.14 | 152300.0 | 29.94 |
| 2021-01-08 | 30.4 | 29.76 | 29.9 | 29.94 | 113300.0 | 29.74 |
| 2021-01-07 | 30.25 | 28.82 | 28.82 | 29.9 | 115900.0 | 29.7 |
| 2021-01-06 | 29.58 | 28.33 | 29.08 | 28.86 | 144100.0 | 28.67 |
| 2021-01-05 | 29.46 | 28.9 | 29.46 | 29.25 | 116300.0 | 29.06 |
| 2021-01-04 | 29.76 | 28.2 | 28.65 | 29.26 | 331700.0 | 29.07 |
| 2020-12-31 | 29.52 | 28.52 | 28.7 | 28.65 | 184300.0 | 28.46 |
| 2020-12-30 | 29.12 | 28.34 | 29.12 | 28.45 | 177300.0 | 28.26 |
| 2020-12-29 | 29.65 | 28.79 | 29.38 | 28.93 | 176800.0 | 28.74 |
| 2020-12-28 | 30.6 | 29.18 | 30.15 | 29.46 | 135400.0 | 29.26 |
| 2020-12-24 | 30.34 | 29.81 | 30.29 | 29.9 | 72700.0 | 29.7 |
| 2020-12-23 | 30.46 | 29.72 | 29.98 | 30.15 | 166200.0 | 29.95 |
| 2020-12-22 | 29.9 | 29.25 | 29.59 | 29.81 | 162300.0 | 29.61 |
| 2020-12-21 | 29.52 | 29.0 | 29.0 | 29.3 | 136400.0 | 29.11 |
| 2020-12-18 | 30.0 | 29.27 | 29.79 | 29.5 | 154300.0 | 29.3 |
| 2020-12-17 | 29.63 | 29.04 | 29.45 | 29.49 | 146200.0 | 29.29 |
| 2020-12-16 | 29.96 | 29.36 | 29.92 | 29.45 | 147700.0 | 29.25 |
| 2020-12-15 | 29.76 | 29.07 | 29.36 | 29.76 | 176600.0 | 29.56 |
| 2020-12-14 | 30.0 | 29.12 | 30.0 | 29.27 | 128100.0 | 29.08 |
| 2020-12-11 | 29.79 | 29.42 | 29.75 | 29.52 | 161700.0 | 29.22 |
| 2020-12-10 | 29.8 | 29.01 | 29.5 | 29.75 | 171500.0 | 29.45 |
| 2020-12-09 | 30.96 | 28.6 | 28.75 | 29.65 | 315500.0 | 29.35 |
| 2020-12-08 | 28.75 | 28.25 | 28.44 | 28.67 | 116500.0 | 28.38 |
| 2020-12-07 | 28.75 | 28.21 | 28.23 | 28.25 | 180800.0 | 27.97 |
| 2020-12-04 | 28.6 | 28.16 | 28.18 | 28.3 | 184800.0 | 28.02 |
| 2020-12-03 | 28.96 | 28.2 | 28.81 | 28.26 | 195500.0 | 27.98 |
| 2020-12-02 | 29.18 | 27.91 | 28.2 | 28.97 | 221500.0 | 28.68 |
| 2020-12-01 | 28.2 | 27.17 | 27.33 | 28.15 | 110900.0 | 27.87 |
| 2020-11-30 | 27.81 | 27.0 | 27.81 | 27.35 | 160200.0 | 27.08 |
| 2020-11-27 | 27.45 | 26.91 | 27.09 | 27.45 | 46200.0 | 27.18 |
| 2020-11-25 | 27.0 | 26.71 | 26.89 | 26.9 | 113000.0 | 26.63 |
| 2020-11-24 | 27.0 | 26.4 | 26.81 | 26.72 | 156000.0 | 26.45 |
| 2020-11-23 | 26.76 | 25.93 | 25.98 | 26.4 | 200500.0 | 26.14 |
| 2020-11-20 | 26.02 | 25.63 | 25.97 | 25.93 | 143300.0 | 25.67 |
| 2020-11-19 | 26.05 | 25.4 | 26.05 | 26.0 | 155100.0 | 25.74 |
| 2020-11-18 | 27.09 | 25.89 | 27.06 | 25.99 | 207900.0 | 25.73 |
| 2020-11-17 | 26.97 | 26.4 | 26.87 | 26.88 | 175900.0 | 26.61 |
| 2020-11-16 | 26.74 | 26.28 | 26.69 | 26.74 | 144600.0 | 26.47 |
| 2020-11-13 | 26.31 | 25.9 | 25.96 | 26.2 | 200000.0 | 25.94 |
| 2020-11-12 | 26.01 | 25.61 | 25.98 | 25.77 | 150400.0 | 25.41 |
| 2020-11-11 | 26.49 | 25.55 | 25.58 | 25.9 | 298400.0 | 25.54 |
| 2020-11-10 | 25.45 | 25.03 | 25.3 | 25.4 | 125000.0 | 25.05 |
| 2020-11-09 | 26.89 | 25.29 | 26.56 | 25.37 | 191800.0 | 25.02 |
| 2020-11-06 | 25.9 | 25.34 | 25.42 | 25.72 | 186700.0 | 25.36 |
| 2020-11-05 | 26.11 | 25.51 | 25.6 | 25.55 | 254300.0 | 25.2 |
| 2020-11-04 | 25.66 | 24.47 | 24.47 | 25.14 | 277700.0 | 24.79 |
| 2020-11-03 | 24.25 | 23.85 | 23.88 | 24.24 | 101300.0 | 23.9 |
| 2020-11-02 | 23.77 | 23.29 | 23.67 | 23.72 | 193300.0 | 23.39 |
| 2020-10-30 | 23.8 | 23.29 | 23.8 | 23.38 | 169900.0 | 23.06 |
| 2020-10-29 | 23.89 | 23.46 | 23.89 | 23.7 | 142300.0 | 23.37 |
| 2020-10-28 | 23.9 | 23.03 | 23.77 | 23.89 | 302800.0 | 23.56 |
| 2020-10-27 | 24.19 | 23.92 | 24.15 | 24.06 | 128100.0 | 23.73 |
| 2020-10-26 | 24.45 | 23.73 | 24.45 | 24.08 | 214400.0 | 23.75 |
| 2020-10-23 | 24.89 | 24.28 | 24.89 | 24.41 | 133900.0 | 24.07 |
| 2020-10-22 | 24.83 | 24.46 | 24.46 | 24.59 | 215600.0 | 24.25 |
| 2020-10-21 | 24.81 | 24.33 | 24.68 | 24.45 | 127700.0 | 24.11 |
| 2020-10-20 | 24.69 | 24.32 | 24.54 | 24.68 | 171400.0 | 24.34 |
| 2020-10-19 | 25.13 | 24.47 | 24.95 | 24.5 | 86000.0 | 24.16 |
| 2020-10-16 | 25.3 | 24.76 | 25.08 | 24.79 | 243200.0 | 24.45 |
| 2020-10-15 | 25.3 | 24.83 | 25.3 | 24.89 | 148100.0 | 24.55 |
| 2020-10-14 | 25.93 | 24.97 | 25.31 | 25.26 | 139600.0 | 24.91 |
| 2020-10-13 | 25.64 | 25.1 | 25.2 | 25.64 | 134600.0 | 25.19 |
| 2020-10-12 | 25.25 | 24.92 | 25.12 | 25.05 | 129700.0 | 24.61 |
| 2020-10-09 | 25.5 | 24.77 | 25.39 | 24.81 | 191100.0 | 24.37 |
| 2020-10-08 | 25.45 | 24.9 | 25.3 | 24.9 | 173100.0 | 24.46 |
| 2020-10-07 | 25.49 | 25.01 | 25.31 | 25.27 | 141700.0 | 24.82 |
| 2020-10-06 | 25.43 | 24.73 | 24.98 | 24.95 | 238200.0 | 24.51 |
| 2020-10-05 | 24.95 | 23.99 | 23.99 | 24.95 | 185400.0 | 24.51 |
| 2020-10-02 | 24.25 | 23.58 | 23.78 | 24.22 | 230700.0 | 23.79 |
| 2020-10-01 | 24.38 | 23.47 | 24.0 | 23.84 | 257200.0 | 23.42 |
| 2020-09-30 | 23.96 | 23.41 | 23.73 | 23.85 | 142500.0 | 23.43 |
| 2020-09-29 | 23.58 | 22.81 | 22.99 | 23.49 | 234800.0 | 23.07 |
| 2020-09-28 | 23.16 | 22.8 | 23.0 | 22.81 | 211700.0 | 22.41 |
| 2020-09-25 | 22.83 | 22.34 | 22.35 | 22.69 | 203100.0 | 22.29 |
| 2020-09-24 | 22.47 | 22.0 | 22.35 | 22.42 | 282800.0 | 22.02 |
| 2020-09-23 | 23.04 | 22.21 | 22.95 | 22.28 | 345800.0 | 21.89 |
| 2020-09-22 | 23.36 | 22.77 | 23.32 | 22.95 | 206300.0 | 22.54 |
| 2020-09-21 | 23.3 | 22.74 | 23.3 | 23.05 | 204300.0 | 22.64 |
| 2020-09-18 | 23.92 | 23.39 | 23.6 | 23.42 | 151400.0 | 23.01 |
| 2020-09-17 | 23.6 | 23.23 | 23.23 | 23.54 | 126100.0 | 23.12 |
| 2020-09-16 | 23.86 | 23.29 | 23.75 | 23.63 | 160600.0 | 23.21 |
| 2020-09-15 | 24.0 | 23.67 | 23.9 | 23.76 | 185800.0 | 23.34 |
| 2020-09-14 | 23.89 | 23.15 | 23.15 | 23.71 | 178800.0 | 23.29 |
| 2020-09-11 | 23.53 | 23.2 | 23.4 | 23.37 | 133300.0 | 22.86 |
| 2020-09-10 | 23.37 | 22.9 | 22.99 | 23.19 | 218500.0 | 22.68 |
| 2020-09-09 | 22.94 | 22.35 | 22.49 | 22.81 | 163900.0 | 22.31 |
| 2020-09-08 | 22.45 | 21.96 | 22.17 | 22.26 | 237400.0 | 21.77 |
| 2020-09-04 | 23.96 | 21.75 | 23.96 | 22.7 | 509200.0 | 22.2 |
| 2020-09-03 | 24.57 | 23.16 | 24.36 | 23.24 | 233600.0 | 22.73 |
| 2020-09-02 | 24.89 | 24.25 | 24.73 | 24.5 | 221700.0 | 23.96 |
| 2020-09-01 | 24.73 | 24.15 | 24.33 | 24.73 | 219800.0 | 24.19 |
| 2020-08-31 | 24.34 | 24.01 | 24.3 | 24.33 | 202900.0 | 23.8 |
| 2020-08-28 | 24.18 | 23.96 | 24.1 | 24.18 | 138200.0 | 23.65 |
| 2020-08-27 | 24.3 | 23.91 | 24.3 | 24.04 | 182000.0 | 23.51 |
| 2020-08-26 | 24.2 | 23.88 | 24.0 | 24.2 | 232700.0 | 23.67 |
| 2020-08-25 | 24.05 | 23.65 | 23.95 | 24.05 | 217900.0 | 23.52 |
| 2020-08-24 | 24.0 | 23.66 | 23.99 | 23.77 | 123300.0 | 23.25 |
| 2020-08-21 | 23.85 | 23.6 | 23.72 | 23.6 | 149300.0 | 23.08 |
| 2020-08-20 | 23.98 | 23.62 | 23.73 | 23.84 | 133200.0 | 23.32 |
| 2020-08-19 | 23.92 | 23.55 | 23.66 | 23.68 | 132900.0 | 23.16 |
| 2020-08-18 | 23.71 | 23.43 | 23.64 | 23.63 | 168900.0 | 23.11 |
| 2020-08-17 | 23.64 | 23.24 | 23.41 | 23.64 | 240900.0 | 23.12 |
| 2020-08-14 | 23.93 | 23.39 | 23.77 | 23.49 | 172400.0 | 22.98 |
| 2020-08-13 | 23.95 | 23.32 | 23.53 | 23.7 | 220100.0 | 23.18 |
| 2020-08-12 | 23.83 | 23.42 | 23.6 | 23.69 | 228800.0 | 23.07 |
| 2020-08-11 | 23.73 | 23.19 | 23.5 | 23.32 | 254200.0 | 22.71 |
| 2020-08-10 | 24.35 | 23.3 | 24.35 | 23.4 | 306400.0 | 22.79 |
| 2020-08-07 | 24.62 | 23.54 | 23.75 | 24.35 | 269800.0 | 23.72 |
| 2020-08-06 | 23.73 | 23.01 | 23.25 | 23.6 | 227000.0 | 22.99 |
| 2020-08-05 | 23.25 | 22.81 | 23.0 | 23.23 | 324100.0 | 22.63 |
| 2020-08-04 | 23.67 | 22.91 | 23.01 | 22.95 | 262900.0 | 22.35 |
| 2020-08-03 | 23.04 | 22.66 | 22.71 | 23.02 | 257300.0 | 22.42 |
| 2020-07-31 | 22.84 | 22.37 | 22.83 | 22.6 | 152500.0 | 22.01 |
| 2020-07-30 | 23.46 | 22.51 | 22.84 | 22.67 | 217700.0 | 22.08 |
| 2020-07-29 | 23.07 | 22.44 | 23.0 | 23.07 | 262800.0 | 22.47 |
| 2020-07-28 | 23.2 | 22.66 | 22.99 | 23.0 | 245700.0 | 22.4 |
| 2020-07-27 | 23.13 | 22.56 | 22.95 | 22.75 | 158100.0 | 22.16 |
| 2020-07-24 | 22.9 | 22.36 | 22.76 | 22.86 | 190900.0 | 22.26 |
| 2020-07-23 | 22.86 | 22.3 | 22.32 | 22.64 | 312800.0 | 22.05 |
| 2020-07-22 | 22.74 | 22.11 | 22.7 | 22.4 | 352400.0 | 21.82 |
| 2020-07-21 | 23.0 | 22.55 | 22.85 | 22.57 | 290100.0 | 21.98 |
| 2020-07-20 | 23.72 | 22.59 | 23.11 | 22.68 | 309300.0 | 22.09 |
| 2020-07-17 | 22.96 | 22.41 | 22.69 | 22.91 | 204700.0 | 22.31 |
| 2020-07-16 | 23.19 | 22.01 | 22.01 | 22.46 | 317400.0 | 21.88 |
| 2020-07-15 | 22.38 | 22.02 | 22.15 | 22.2 | 264600.0 | 21.62 |
| 2020-07-14 | 22.36 | 21.71 | 21.98 | 21.9 | 318500.0 | 21.33 |
| 2020-07-13 | 22.74 | 21.88 | 21.88 | 22.17 | 334200.0 | 21.5 |
| 2020-07-10 | 22.25 | 21.62 | 22.05 | 21.94 | 331600.0 | 21.27 |
| 2020-07-09 | 21.92 | 21.29 | 21.92 | 21.87 | 229100.0 | 21.2 |
| 2020-07-08 | 22.1 | 21.56 | 21.96 | 21.71 | 280600.0 | 21.05 |
| 2020-07-07 | 21.99 | 21.19 | 21.4 | 21.79 | 275500.0 | 21.13 |
| 2020-07-06 | 21.48 | 21.1 | 21.12 | 21.43 | 226600.0 | 20.78 |
| 2020-07-02 | 21.35 | 20.96 | 20.96 | 20.98 | 254700.0 | 20.34 |
| 2020-07-01 | 21.11 | 20.66 | 21.07 | 20.9 | 206200.0 | 20.26 |
| 2020-06-30 | 21.17 | 20.81 | 21.08 | 20.91 | 277800.0 | 20.27 |
| 2020-06-29 | 21.04 | 20.7 | 21.04 | 20.92 | 164100.0 | 20.28 |
| 2020-06-26 | 21.06 | 20.45 | 20.77 | 20.81 | 262800.0 | 20.18 |
| 2020-06-25 | 21.05 | 20.66 | 20.85 | 20.99 | 186100.0 | 20.35 |
| 2020-06-24 | 21.08 | 20.7 | 21.0 | 20.85 | 310200.0 | 20.22 |
| 2020-06-23 | 21.24 | 20.92 | 21.0 | 21.24 | 270500.0 | 20.59 |
| 2020-06-22 | 21.06 | 20.65 | 20.79 | 20.9 | 206900.0 | 20.26 |
| 2020-06-19 | 20.84 | 20.56 | 20.58 | 20.84 | 241600.0 | 20.21 |
| 2020-06-18 | 20.57 | 20.17 | 20.23 | 20.4 | 213200.0 | 19.78 |
| 2020-06-17 | 20.38 | 19.91 | 20.0 | 20.27 | 190800.0 | 19.65 |
| 2020-06-16 | 20.09 | 19.72 | 20.0 | 19.99 | 300400.0 | 19.38 |
| 2020-06-15 | 19.9 | 19.19 | 19.19 | 19.75 | 260300.0 | 19.15 |
| 2020-06-12 | 20.05 | 19.39 | 19.71 | 19.64 | 164100.0 | 19.04 |
| 2020-06-11 | 20.16 | 19.31 | 20.01 | 19.35 | 335300.0 | 18.66 |
| 2020-06-10 | 20.47 | 20.26 | 20.44 | 20.4 | 174800.0 | 19.68 |
| 2020-06-09 | 20.44 | 20.24 | 20.25 | 20.35 | 196700.0 | 19.63 |
| 2020-06-08 | 20.49 | 20.12 | 20.49 | 20.38 | 298200.0 | 19.66 |
| 2020-06-05 | 20.65 | 20.36 | 20.6 | 20.47 | 340300.0 | 19.74 |
| 2020-06-04 | 20.53 | 20.29 | 20.42 | 20.41 | 370700.0 | 19.69 |
| 2020-06-03 | 20.41 | 20.16 | 20.2 | 20.39 | 324200.0 | 19.67 |
| 2020-06-02 | 20.23 | 20.07 | 20.23 | 20.16 | 212000.0 | 19.45 |
| 2020-06-01 | 20.22 | 20.09 | 20.2 | 20.15 | 279100.0 | 19.44 |
| 2020-05-29 | 20.2 | 19.95 | 20.18 | 20.18 | 227800.0 | 19.46 |
| 2020-05-28 | 20.2 | 19.99 | 20.04 | 20.09 | 301300.0 | 19.38 |
| 2020-05-27 | 20.02 | 19.76 | 20.0 | 19.98 | 182400.0 | 19.27 |
| 2020-05-26 | 20.19 | 19.92 | 20.07 | 19.97 | 284400.0 | 19.26 |
| 2020-05-22 | 20.05 | 19.87 | 20.05 | 19.97 | 159200.0 | 19.26 |
| 2020-05-21 | 20.08 | 19.94 | 20.0 | 20.03 | 263100.0 | 19.32 |
| 2020-05-20 | 20.0 | 19.91 | 19.99 | 20.0 | 385200.0 | 19.29 |
| 2020-05-19 | 19.99 | 19.68 | 19.99 | 19.9 | 277900.0 | 19.19 |
| 2020-05-18 | 20.1 | 19.86 | 20.0 | 19.95 | 447400.0 | 19.24 |
| 2020-05-15 | 20.0 | 19.39 | 19.39 | 19.92 | 160500.0 | 19.21 |
| 2020-05-14 | 19.87 | 19.16 | 19.16 | 19.39 | 222500.0 | 18.7 |
| 2020-05-13 | 20.0 | 19.31 | 20.0 | 19.59 | 233700.0 | 18.8 |
| 2020-05-12 | 20.17 | 19.8 | 19.91 | 19.85 | 309700.0 | 19.05 |
| 2020-05-11 | 20.01 | 19.73 | 19.95 | 19.8 | 307700.0 | 19.0 |
| 2020-05-08 | 20.0 | 19.75 | 20.0 | 19.94 | 228600.0 | 19.14 |
| 2020-05-07 | 19.89 | 19.57 | 19.65 | 19.79 | 259800.0 | 18.99 |
| 2020-05-06 | 19.91 | 19.25 | 19.68 | 19.76 | 182100.0 | 18.96 |
| 2020-05-05 | 19.9 | 19.49 | 19.8 | 19.51 | 196700.0 | 18.72 |
| 2020-05-04 | 19.53 | 19.1 | 19.46 | 19.43 | 132300.0 | 18.65 |
| 2020-05-01 | 19.62 | 19.18 | 19.62 | 19.34 | 242700.0 | 18.56 |
| 2020-04-30 | 19.89 | 19.25 | 19.74 | 19.58 | 334400.0 | 18.79 |
| 2020-04-29 | 20.0 | 19.81 | 19.91 | 19.92 | 237500.0 | 19.12 |
| 2020-04-28 | 20.0 | 19.61 | 20.0 | 19.81 | 303100.0 | 19.01 |
| 2020-04-27 | 20.0 | 19.55 | 19.68 | 19.95 | 397000.0 | 19.14 |
| 2020-04-24 | 19.85 | 19.46 | 19.62 | 19.48 | 231700.0 | 18.69 |
| 2020-04-23 | 19.8 | 19.46 | 19.75 | 19.6 | 187300.0 | 18.81 |
| 2020-04-22 | 19.8 | 19.32 | 19.5 | 19.8 | 204500.0 | 19.0 |
| 2020-04-21 | 19.55 | 19.2 | 19.55 | 19.47 | 320100.0 | 18.68 |
| 2020-04-20 | 19.8 | 19.07 | 19.38 | 19.48 | 317200.0 | 18.69 |
| 2020-04-17 | 19.57 | 18.95 | 19.5 | 19.23 | 410400.0 | 18.45 |
| 2020-04-16 | 19.13 | 18.51 | 19.0 | 18.97 | 272600.0 | 18.2 |
| 2020-04-15 | 18.92 | 18.45 | 18.5 | 18.81 | 244200.0 | 18.05 |
| 2020-04-14 | 19.53 | 18.8 | 19.02 | 18.86 | 402200.0 | 18.1 |
| 2020-04-13 | 19.21 | 17.92 | 19.21 | 18.95 | 230500.0 | 18.09 |
| 2020-04-09 | 19.19 | 18.08 | 18.08 | 19.0 | 322200.0 | 18.14 |
| 2020-04-08 | 18.12 | 17.58 | 17.99 | 17.95 | 231900.0 | 17.13 |
| 2020-04-07 | 18.18 | 17.4 | 17.99 | 17.66 | 363800.0 | 16.86 |
| 2020-04-06 | 17.99 | 17.33 | 17.99 | 17.53 | 191700.0 | 16.73 |
| 2020-04-03 | 17.75 | 16.97 | 17.5 | 17.28 | 182000.0 | 16.5 |
| 2020-04-02 | 17.6 | 16.5 | 16.98 | 16.9 | 174400.0 | 16.13 |
| 2020-04-01 | 17.82 | 16.92 | 17.5 | 16.99 | 170000.0 | 16.22 |
| 2020-03-31 | 17.99 | 17.5 | 17.5 | 17.9 | 283000.0 | 17.09 |
| 2020-03-30 | 17.9 | 16.87 | 17.71 | 17.43 | 248100.0 | 16.64 |
| 2020-03-27 | 17.9 | 16.51 | 17.46 | 17.45 | 384300.0 | 16.66 |
| 2020-03-26 | 17.88 | 16.27 | 16.4 | 17.46 | 444300.0 | 16.67 |
| 2020-03-25 | 17.48 | 15.97 | 16.2 | 16.83 | 381600.0 | 16.07 |
| 2020-03-24 | 16.0 | 14.3 | 14.3 | 16.0 | 367700.0 | 15.27 |
| 2020-03-23 | 14.43 | 12.6 | 14.0 | 13.98 | 521000.0 | 13.35 |
| 2020-03-20 | 16.35 | 14.0 | 15.97 | 14.0 | 506600.0 | 13.36 |
| 2020-03-19 | 15.83 | 12.67 | 12.67 | 14.0 | 514000.0 | 13.36 |
| 2020-03-18 | 14.75 | 12.94 | 14.75 | 13.17 | 742400.0 | 12.57 |
| 2020-03-17 | 17.66 | 14.74 | 16.75 | 14.9 | 423000.0 | 14.22 |
| 2020-03-16 | 18.97 | 16.13 | 18.65 | 16.61 | 569900.0 | 15.86 |
| 2020-03-13 | 20.19 | 18.5 | 18.5 | 20.0 | 1457800.0 | 19.09 |
| 2020-03-12 | 19.7 | 18.25 | 19.4 | 18.5 | 1838200.0 | 17.66 |
| 2020-03-11 | 19.65 | 19.4 | 19.5 | 19.51 | 391300.0 | 18.62 |
| 2020-03-10 | 20.17 | 19.5 | 20.02 | 19.62 | 522500.0 | 18.73 |
| 2020-03-09 | 20.06 | 19.45 | 19.47 | 20.0 | 1062500.0 | 19.09 |
| 2020-03-06 | 20.05 | 20.0 | 20.0 | 20.0 | 197500.0 | 19.09 |
| 2020-03-05 | 20.18 | 20.0 | 20.09 | 20.0 | 344700.0 | 19.09 |
| 2020-03-04 | 20.25 | 20.09 | 20.12 | 20.09 | 295700.0 | 19.18 |
| 2020-03-03 | 20.14 | 20.0 | 20.1 | 20.01 | 277500.0 | 19.1 |
| 2020-03-02 | 20.34 | 20.0 | 20.04 | 20.0 | 1233700.0 | 19.09 |
| 2020-02-28 | 20.44 | 19.99 | 20.0 | 20.0 | 438100.0 | 19.09 |
| 2020-02-27 | 20.96 | 20.0 | 20.88 | 20.4 | 339200.0 | 19.47 |
| 2020-02-26 | 21.23 | 20.71 | 20.9 | 20.99 | 208000.0 | 20.04 |
| 2020-02-25 | 21.41 | 20.78 | 21.28 | 20.86 | 222600.0 | 19.91 |
| 2020-02-24 | 21.18 | 20.76 | 20.87 | 21.18 | 135600.0 | 20.22 |
| 2020-02-21 | 21.66 | 21.1 | 21.64 | 21.18 | 302200.0 | 20.22 |
| 2020-02-20 | 21.7 | 21.5 | 21.55 | 21.64 | 217200.0 | 20.66 |
| 2020-02-19 | 21.85 | 21.37 | 21.5 | 21.56 | 242900.0 | 20.58 |
| 2020-02-18 | 21.6 | 21.25 | 21.6 | 21.29 | 157300.0 | 20.32 |