| 名前 | China Fund Inc. (The) Common Stock |
| ティッカー | CHN |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 34.97 | 34.75 | 34.84 | 34.76 | 28900.0 | 34.76 |
| 2021-02-12 | 34.49 | 34.31 | 34.41 | 34.44 | 5000.0 | 34.44 |
| 2021-02-11 | 34.5 | 33.82 | 34.26 | 34.3 | 8900.0 | 34.3 |
| 2021-02-10 | 34.0 | 33.63 | 33.94 | 33.93 | 6600.0 | 33.93 |
| 2021-02-09 | 33.76 | 33.41 | 33.45 | 33.63 | 18500.0 | 33.63 |
| 2021-02-08 | 33.34 | 33.07 | 33.2 | 33.32 | 8800.0 | 33.32 |
| 2021-02-05 | 33.35 | 33.0 | 33.0 | 33.15 | 3900.0 | 33.15 |
| 2021-02-04 | 33.0 | 32.7 | 32.75 | 32.93 | 6800.0 | 32.93 |
| 2021-02-03 | 32.97 | 31.93 | 31.93 | 32.97 | 9300.0 | 32.97 |
| 2021-02-02 | 32.59 | 31.04 | 31.19 | 31.79 | 22000.0 | 31.79 |
| 2021-02-01 | 30.92 | 30.1 | 30.1 | 30.61 | 19100.0 | 30.61 |
| 2021-01-29 | 31.1 | 29.5 | 30.58 | 29.88 | 27900.0 | 29.88 |
| 2021-01-28 | 31.9 | 30.6 | 30.69 | 30.6 | 13900.0 | 30.6 |
| 2021-01-27 | 31.95 | 30.51 | 31.95 | 30.98 | 29500.0 | 30.98 |
| 2021-01-26 | 32.87 | 32.4 | 32.87 | 32.5 | 6900.0 | 32.5 |
| 2021-01-25 | 33.43 | 33.01 | 33.12 | 33.02 | 21400.0 | 33.02 |
| 2021-01-22 | 33.54 | 32.43 | 32.62 | 32.68 | 3300.0 | 32.68 |
| 2021-01-21 | 33.12 | 32.57 | 32.97 | 32.9 | 7600.0 | 32.9 |
| 2021-01-20 | 33.28 | 32.75 | 32.87 | 33.16 | 29200.0 | 33.16 |
| 2021-01-19 | 32.15 | 31.2 | 31.25 | 32.15 | 18100.0 | 32.15 |
| 2021-01-15 | 30.97 | 30.71 | 30.71 | 30.97 | 8400.0 | 30.97 |
| 2021-01-14 | 30.75 | 30.57 | 30.63 | 30.73 | 9100.0 | 30.73 |
| 2021-01-13 | 30.66 | 30.24 | 30.24 | 30.61 | 23300.0 | 30.61 |
| 2021-01-12 | 30.39 | 29.92 | 30.18 | 30.39 | 15700.0 | 30.39 |
| 2021-01-11 | 29.99 | 29.47 | 29.52 | 29.96 | 30100.0 | 29.96 |
| 2021-01-08 | 29.81 | 29.17 | 29.61 | 29.81 | 29600.0 | 29.81 |
| 2021-01-07 | 29.74 | 29.41 | 29.62 | 29.55 | 29100.0 | 29.55 |
| 2021-01-06 | 30.07 | 29.49 | 29.67 | 29.5 | 19000.0 | 29.5 |
| 2021-01-05 | 29.19 | 28.86 | 28.86 | 29.19 | 8200.0 | 29.19 |
| 2021-01-04 | 28.87 | 28.48 | 28.83 | 28.87 | 24300.0 | 28.87 |
| 2020-12-31 | 28.69 | 28.28 | 28.32 | 28.56 | 11700.0 | 28.56 |
| 2020-12-30 | 28.34 | 27.86 | 28.18 | 28.25 | 32000.0 | 28.25 |
| 2020-12-29 | 27.79 | 27.42 | 27.42 | 27.61 | 8000.0 | 27.61 |
| 2020-12-28 | 27.7 | 27.2 | 27.7 | 27.41 | 19900.0 | 27.41 |
| 2020-12-24 | 30.08 | 29.89 | 29.99 | 29.99 | 13900.0 | 27.68 |
| 2020-12-23 | 30.04 | 29.92 | 30.0 | 30.04 | 5000.0 | 27.72 |
| 2020-12-22 | 30.0 | 29.9 | 29.96 | 30.0 | 1900.0 | 27.69 |
| 2020-12-21 | 30.04 | 29.75 | 29.83 | 29.97 | 50600.0 | 27.66 |
| 2020-12-18 | 30.0 | 29.76 | 29.81 | 30.0 | 7100.0 | 27.69 |
| 2020-12-17 | 29.93 | 29.66 | 29.66 | 29.93 | 16300.0 | 27.62 |
| 2020-12-16 | 29.74 | 29.55 | 29.57 | 29.65 | 12900.0 | 27.36 |
| 2020-12-15 | 29.73 | 29.34 | 29.71 | 29.7 | 4100.0 | 27.41 |
| 2020-12-14 | 29.75 | 29.41 | 29.71 | 29.75 | 10400.0 | 27.46 |
| 2020-12-11 | 29.68 | 29.3 | 29.49 | 29.63 | 16600.0 | 27.35 |
| 2020-12-10 | 29.51 | 29.25 | 29.46 | 29.46 | 4700.0 | 27.19 |
| 2020-12-09 | 29.6 | 29.39 | 29.5 | 29.45 | 9200.0 | 27.18 |
| 2020-12-08 | 29.49 | 29.39 | 29.42 | 29.47 | 6200.0 | 27.2 |
| 2020-12-07 | 29.7 | 29.41 | 29.45 | 29.51 | 12900.0 | 27.24 |
| 2020-12-04 | 29.74 | 29.51 | 29.72 | 29.58 | 5800.0 | 27.3 |
| 2020-12-03 | 29.77 | 29.58 | 29.71 | 29.58 | 7300.0 | 27.3 |
| 2020-12-02 | 29.91 | 29.59 | 29.59 | 29.75 | 12200.0 | 27.46 |
| 2020-12-01 | 29.89 | 29.7 | 29.83 | 29.72 | 5700.0 | 27.43 |
| 2020-11-30 | 29.93 | 29.24 | 29.93 | 29.61 | 13000.0 | 27.33 |
| 2020-11-27 | 30.16 | 29.99 | 29.99 | 30.12 | 5000.0 | 27.8 |
| 2020-11-25 | 29.99 | 29.81 | 29.94 | 29.95 | 4900.0 | 27.64 |
| 2020-11-24 | 29.99 | 29.45 | 29.5 | 29.99 | 12100.0 | 27.68 |
| 2020-11-23 | 29.45 | 29.07 | 29.35 | 29.44 | 36100.0 | 27.17 |
| 2020-11-20 | 29.28 | 28.68 | 29.16 | 29.26 | 9700.0 | 27.0 |
| 2020-11-19 | 29.26 | 29.02 | 29.26 | 29.12 | 14800.0 | 26.88 |
| 2020-11-18 | 29.51 | 29.28 | 29.28 | 29.4 | 16700.0 | 27.13 |
| 2020-11-17 | 29.4 | 29.27 | 29.27 | 29.4 | 12100.0 | 27.13 |
| 2020-11-16 | 29.8 | 29.3 | 29.5 | 29.66 | 33800.0 | 27.37 |
| 2020-11-13 | 29.14 | 28.97 | 28.98 | 29.05 | 23000.0 | 26.81 |
| 2020-11-12 | 29.52 | 29.11 | 29.51 | 29.16 | 38500.0 | 26.91 |
| 2020-11-11 | 30.08 | 29.76 | 30.02 | 29.83 | 22900.0 | 27.53 |
| 2020-11-10 | 31.8 | 30.15 | 30.74 | 30.2 | 16900.0 | 27.87 |
| 2020-11-09 | 31.62 | 30.9 | 31.23 | 31.05 | 16300.0 | 28.66 |
| 2020-11-06 | 30.85 | 29.78 | 29.78 | 30.37 | 25100.0 | 28.03 |
| 2020-11-05 | 30.0 | 29.4 | 29.41 | 29.75 | 13300.0 | 27.46 |
| 2020-11-04 | 29.24 | 28.71 | 28.91 | 29.18 | 6300.0 | 26.93 |
| 2020-11-03 | 28.65 | 28.25 | 28.48 | 28.63 | 19300.0 | 26.42 |
| 2020-11-02 | 28.5 | 27.98 | 28.15 | 28.4 | 14800.0 | 26.21 |
| 2020-10-30 | 28.67 | 27.8 | 28.01 | 27.93 | 5900.0 | 25.78 |
| 2020-10-29 | 28.34 | 27.83 | 27.83 | 28.34 | 9600.0 | 26.16 |
| 2020-10-28 | 28.08 | 27.8 | 27.84 | 28.0 | 19700.0 | 25.84 |
| 2020-10-27 | 28.09 | 27.9 | 28.08 | 27.93 | 70600.0 | 25.78 |
| 2020-10-26 | 28.18 | 27.86 | 27.86 | 28.15 | 10100.0 | 25.98 |
| 2020-10-23 | 28.31 | 27.9 | 28.0 | 28.29 | 7400.0 | 26.11 |
| 2020-10-22 | 28.23 | 27.8 | 27.88 | 28.1 | 7400.0 | 25.93 |
| 2020-10-21 | 27.95 | 27.25 | 27.7 | 27.74 | 6200.0 | 25.6 |
| 2020-10-20 | 27.49 | 27.16 | 27.16 | 27.49 | 6400.0 | 25.37 |
| 2020-10-19 | 27.42 | 27.0 | 27.09 | 27.16 | 13600.0 | 25.07 |
| 2020-10-16 | 27.24 | 27.02 | 27.02 | 27.24 | 1000.0 | 25.14 |
| 2020-10-15 | 26.93 | 26.5 | 26.5 | 26.93 | 8900.0 | 24.85 |
| 2020-10-14 | 26.95 | 26.73 | 26.83 | 26.73 | 4500.0 | 24.67 |
| 2020-10-13 | 27.25 | 26.8 | 27.22 | 27.0 | 8900.0 | 24.92 |
| 2020-10-12 | 27.23 | 26.67 | 26.68 | 27.23 | 7300.0 | 25.13 |
| 2020-10-09 | 26.39 | 26.3 | 26.38 | 26.37 | 7900.0 | 24.34 |
| 2020-10-08 | 26.3 | 25.95 | 26.0 | 26.27 | 12900.0 | 24.24 |
| 2020-10-07 | 25.99 | 25.86 | 25.88 | 25.98 | 6200.0 | 23.98 |
| 2020-10-06 | 25.88 | 25.47 | 25.66 | 25.77 | 8300.0 | 23.78 |
| 2020-10-05 | 25.6 | 25.27 | 25.6 | 25.55 | 10900.0 | 23.58 |
| 2020-10-02 | 25.84 | 25.09 | 25.09 | 25.68 | 1200.0 | 23.7 |
| 2020-10-01 | 25.56 | 24.76 | 25.48 | 25.25 | 8400.0 | 23.3 |
| 2020-09-30 | 25.2 | 24.95 | 24.95 | 25.18 | 21300.0 | 23.24 |
| 2020-09-29 | 24.96 | 24.0 | 24.89 | 24.91 | 10700.0 | 22.99 |
| 2020-09-28 | 25.1 | 24.92 | 25.04 | 25.04 | 14700.0 | 23.11 |
| 2020-09-25 | 25.12 | 24.8 | 25.12 | 24.91 | 9000.0 | 22.99 |
| 2020-09-24 | 25.19 | 25.01 | 25.19 | 25.09 | 19100.0 | 23.16 |
| 2020-09-23 | 25.73 | 25.63 | 25.66 | 25.63 | 3800.0 | 23.65 |
| 2020-09-22 | 25.8 | 25.63 | 25.73 | 25.8 | 10700.0 | 23.81 |
| 2020-09-21 | 25.83 | 25.27 | 25.35 | 25.83 | 21600.0 | 23.84 |
| 2020-09-18 | 25.85 | 25.63 | 25.71 | 25.73 | 9200.0 | 23.75 |
| 2020-09-17 | 25.81 | 25.5 | 25.5 | 25.81 | 8100.0 | 23.82 |
| 2020-09-16 | 26.05 | 25.84 | 25.95 | 25.84 | 5800.0 | 23.85 |
| 2020-09-15 | 25.95 | 25.46 | 25.46 | 25.88 | 2700.0 | 23.88 |
| 2020-09-14 | 25.68 | 24.08 | 25.31 | 25.23 | 10600.0 | 23.28 |
| 2020-09-11 | 25.25 | 24.82 | 25.04 | 25.03 | 23500.0 | 23.1 |
| 2020-09-10 | 25.6 | 24.87 | 25.59 | 24.93 | 13600.0 | 23.01 |
| 2020-09-09 | 25.67 | 25.26 | 25.48 | 25.26 | 7900.0 | 23.31 |
| 2020-09-08 | 25.63 | 25.0 | 25.45 | 25.5 | 32800.0 | 23.53 |
| 2020-09-04 | 26.08 | 25.52 | 25.88 | 26.05 | 9600.0 | 24.04 |
| 2020-09-03 | 26.24 | 26.02 | 26.24 | 26.02 | 23600.0 | 24.01 |
| 2020-09-02 | 26.62 | 26.24 | 26.62 | 26.41 | 18800.0 | 24.37 |
| 2020-09-01 | 26.5 | 26.03 | 26.03 | 26.42 | 14900.0 | 24.38 |
| 2020-08-31 | 26.07 | 25.61 | 25.99 | 26.02 | 16700.0 | 24.01 |
| 2020-08-28 | 26.2 | 25.95 | 25.95 | 26.2 | 23200.0 | 24.18 |
| 2020-08-27 | 26.16 | 25.76 | 26.16 | 26.0 | 18200.0 | 24.0 |
| 2020-08-26 | 26.0 | 25.91 | 26.0 | 25.98 | 6400.0 | 23.98 |
| 2020-08-25 | 26.0 | 25.7 | 25.94 | 25.91 | 10600.0 | 23.91 |
| 2020-08-24 | 25.83 | 24.49 | 25.6 | 25.79 | 24700.0 | 23.8 |
| 2020-08-21 | 25.5 | 24.68 | 24.68 | 25.48 | 14100.0 | 23.52 |
| 2020-08-20 | 25.29 | 25.08 | 25.08 | 25.16 | 600.0 | 23.22 |
| 2020-08-19 | 25.49 | 25.25 | 25.41 | 25.31 | 20500.0 | 23.36 |
| 2020-08-18 | 25.47 | 25.33 | 25.44 | 25.43 | 12500.0 | 23.47 |
| 2020-08-17 | 25.49 | 25.26 | 25.26 | 25.49 | 13800.0 | 23.52 |
| 2020-08-14 | 25.09 | 24.97 | 25.09 | 25.06 | 1600.0 | 23.13 |
| 2020-08-13 | 25.19 | 25.0 | 25.17 | 25.18 | 14200.0 | 23.24 |
| 2020-08-12 | 25.35 | 25.0 | 25.2 | 25.16 | 16900.0 | 23.22 |
| 2020-08-11 | 25.15 | 25.0 | 25.05 | 25.12 | 13200.0 | 23.18 |
| 2020-08-10 | 25.15 | 24.97 | 24.97 | 25.0 | 6700.0 | 23.07 |
| 2020-08-07 | 25.2 | 25.0 | 25.2 | 25.14 | 33200.0 | 23.2 |
| 2020-08-06 | 25.58 | 25.38 | 25.4 | 25.5 | 8600.0 | 23.53 |
| 2020-08-05 | 25.61 | 25.37 | 25.45 | 25.41 | 13900.0 | 23.45 |
| 2020-08-04 | 25.58 | 25.06 | 25.21 | 25.49 | 17000.0 | 23.52 |
| 2020-08-03 | 25.2 | 24.48 | 24.75 | 25.06 | 16600.0 | 23.13 |
| 2020-07-31 | 24.68 | 24.68 | 24.68 | 24.68 | 2500.0 | 22.78 |
| 2020-07-30 | 24.66 | 24.34 | 24.41 | 24.66 | 6900.0 | 22.76 |
| 2020-07-29 | 24.95 | 24.55 | 24.62 | 24.86 | 6800.0 | 22.94 |
| 2020-07-28 | 24.34 | 24.17 | 24.19 | 24.23 | 14100.0 | 22.36 |
| 2020-07-27 | 24.34 | 24.17 | 24.26 | 24.34 | 11300.0 | 22.46 |
| 2020-07-24 | 24.5 | 23.45 | 24.5 | 24.21 | 19600.0 | 22.34 |
| 2020-07-23 | 25.1 | 24.04 | 24.91 | 25.03 | 22600.0 | 23.1 |
| 2020-07-22 | 25.33 | 25.06 | 25.33 | 25.09 | 26700.0 | 23.16 |
| 2020-07-21 | 25.5 | 25.21 | 25.21 | 25.31 | 14400.0 | 23.36 |
| 2020-07-20 | 25.08 | 24.34 | 24.65 | 25.07 | 31500.0 | 23.14 |
| 2020-07-17 | 24.74 | 24.13 | 24.63 | 24.32 | 10600.0 | 22.45 |
| 2020-07-16 | 24.73 | 24.49 | 24.5 | 24.57 | 9500.0 | 22.68 |
| 2020-07-15 | 25.41 | 25.05 | 25.16 | 25.28 | 18700.0 | 23.33 |
| 2020-07-14 | 25.38 | 24.96 | 24.96 | 25.38 | 10000.0 | 23.42 |
| 2020-07-13 | 25.63 | 25.3 | 25.5 | 25.49 | 21000.0 | 23.52 |
| 2020-07-10 | 25.36 | 25.06 | 25.14 | 25.27 | 25000.0 | 23.32 |
| 2020-07-09 | 25.6 | 25.19 | 25.35 | 25.27 | 14100.0 | 23.32 |
| 2020-07-08 | 25.74 | 24.83 | 24.83 | 25.14 | 24100.0 | 23.2 |
| 2020-07-07 | 24.91 | 23.54 | 24.68 | 24.5 | 19500.0 | 22.61 |
| 2020-07-06 | 25.3 | 23.87 | 23.9 | 25.3 | 49000.0 | 23.35 |
| 2020-07-02 | 23.35 | 22.85 | 22.85 | 23.21 | 10800.0 | 21.42 |
| 2020-07-01 | 22.7 | 22.32 | 22.36 | 22.7 | 13500.0 | 20.95 |
| 2020-06-30 | 22.33 | 22.18 | 22.32 | 22.33 | 12100.0 | 20.61 |
| 2020-06-29 | 22.25 | 22.08 | 22.08 | 22.23 | 7200.0 | 20.52 |
| 2020-06-26 | 22.57 | 22.15 | 22.34 | 22.15 | 2000.0 | 20.44 |
| 2020-06-25 | 22.35 | 22.08 | 22.08 | 22.31 | 10400.0 | 20.59 |
| 2020-06-24 | 22.46 | 22.07 | 22.31 | 22.07 | 11000.0 | 20.37 |
| 2020-06-23 | 22.4 | 22.36 | 22.38 | 22.39 | 11400.0 | 20.66 |
| 2020-06-22 | 22.19 | 21.93 | 21.96 | 22.11 | 4200.0 | 20.41 |
| 2020-06-19 | 22.2 | 21.92 | 21.98 | 22.03 | 26100.0 | 20.33 |
| 2020-06-18 | 21.79 | 21.65 | 21.73 | 21.74 | 11200.0 | 20.06 |
| 2020-06-17 | 21.99 | 21.36 | 21.36 | 21.53 | 23600.0 | 19.87 |
| 2020-06-16 | 21.46 | 21.12 | 21.25 | 21.31 | 15200.0 | 19.67 |
| 2020-06-15 | 21.08 | 20.79 | 20.93 | 20.93 | 19200.0 | 19.32 |
| 2020-06-12 | 21.23 | 20.89 | 21.13 | 21.03 | 15300.0 | 19.41 |
| 2020-06-11 | 21.19 | 20.13 | 21.19 | 21.08 | 18400.0 | 19.45 |
| 2020-06-10 | 21.62 | 21.29 | 21.29 | 21.62 | 9600.0 | 19.95 |
| 2020-06-09 | 21.59 | 21.3 | 21.43 | 21.31 | 27600.0 | 19.67 |
| 2020-06-08 | 21.77 | 21.5 | 21.66 | 21.57 | 7300.0 | 19.91 |
| 2020-06-05 | 21.72 | 21.41 | 21.41 | 21.69 | 17100.0 | 20.02 |
| 2020-06-04 | 21.29 | 21.14 | 21.17 | 21.22 | 10200.0 | 19.58 |
| 2020-06-03 | 21.43 | 21.15 | 21.27 | 21.43 | 11600.0 | 19.78 |
| 2020-06-02 | 21.07 | 20.75 | 20.75 | 20.98 | 16900.0 | 19.36 |
| 2020-06-01 | 20.54 | 20.4 | 20.43 | 20.54 | 13000.0 | 18.96 |
| 2020-05-29 | 20.25 | 19.82 | 19.88 | 20.19 | 33500.0 | 18.63 |
| 2020-05-28 | 19.98 | 19.81 | 19.97 | 19.94 | 8400.0 | 18.4 |
| 2020-05-27 | 20.01 | 19.47 | 20.01 | 19.93 | 14300.0 | 18.39 |
| 2020-05-26 | 20.38 | 19.94 | 20.04 | 20.11 | 20600.0 | 18.56 |
| 2020-05-22 | 20.17 | 19.65 | 20.08 | 19.84 | 21800.0 | 18.31 |
| 2020-05-21 | 20.79 | 20.6 | 20.79 | 20.63 | 13200.0 | 19.04 |
| 2020-05-20 | 21.05 | 20.81 | 20.89 | 20.95 | 26000.0 | 19.33 |
| 2020-05-19 | 20.99 | 20.83 | 20.99 | 20.83 | 47600.0 | 19.22 |
| 2020-05-18 | 20.84 | 20.51 | 20.51 | 20.8 | 15900.0 | 19.2 |
| 2020-05-15 | 20.31 | 19.97 | 19.97 | 20.3 | 12400.0 | 18.74 |
| 2020-05-14 | 20.21 | 19.66 | 19.97 | 19.97 | 8300.0 | 18.43 |
| 2020-05-13 | 20.34 | 20.09 | 20.27 | 20.16 | 6100.0 | 18.61 |
| 2020-05-12 | 20.5 | 20.03 | 20.28 | 20.04 | 6000.0 | 18.5 |
| 2020-05-11 | 20.35 | 20.13 | 20.17 | 20.24 | 15100.0 | 18.68 |
| 2020-05-08 | 20.25 | 20.07 | 20.2 | 20.1 | 13100.0 | 18.55 |
| 2020-05-07 | 19.9 | 19.79 | 19.85 | 19.8 | 15800.0 | 18.27 |
| 2020-05-06 | 19.93 | 19.59 | 19.93 | 19.74 | 8200.0 | 18.22 |
| 2020-05-05 | 19.93 | 19.46 | 19.64 | 19.61 | 11200.0 | 18.1 |
| 2020-05-04 | 19.71 | 19.5 | 19.71 | 19.62 | 11500.0 | 18.11 |
| 2020-05-01 | 19.61 | 19.42 | 19.61 | 19.59 | 22400.0 | 18.08 |
| 2020-04-30 | 20.19 | 19.83 | 20.17 | 20.01 | 12700.0 | 18.47 |
| 2020-04-29 | 20.2 | 19.98 | 19.98 | 20.2 | 13000.0 | 18.64 |
| 2020-04-28 | 20.23 | 19.71 | 20.23 | 20.05 | 38700.0 | 18.5 |
| 2020-04-27 | 20.09 | 19.81 | 19.92 | 20.09 | 18400.0 | 18.54 |
| 2020-04-24 | 19.93 | 19.68 | 19.93 | 19.88 | 2900.0 | 18.35 |
| 2020-04-23 | 19.99 | 19.82 | 19.83 | 19.9 | 66900.0 | 18.37 |
| 2020-04-22 | 20.05 | 19.91 | 19.99 | 19.93 | 26300.0 | 18.39 |
| 2020-04-21 | 19.7 | 19.58 | 19.58 | 19.68 | 12000.0 | 18.16 |
| 2020-04-20 | 20.02 | 19.63 | 19.63 | 20.0 | 22300.0 | 18.46 |
| 2020-04-17 | 19.99 | 19.72 | 19.99 | 19.91 | 7000.0 | 18.38 |
| 2020-04-16 | 19.68 | 19.4 | 19.54 | 19.62 | 6400.0 | 18.11 |
| 2020-04-15 | 19.34 | 19.15 | 19.27 | 19.28 | 5700.0 | 17.79 |
| 2020-04-14 | 19.62 | 19.44 | 19.44 | 19.62 | 13600.0 | 18.11 |
| 2020-04-13 | 19.14 | 19.0 | 19.03 | 19.09 | 39600.0 | 17.62 |
| 2020-04-09 | 19.32 | 18.95 | 18.95 | 19.1 | 36100.0 | 17.63 |
| 2020-04-08 | 18.96 | 18.84 | 18.93 | 18.88 | 37700.0 | 17.42 |
| 2020-04-07 | 19.24 | 18.85 | 19.03 | 18.86 | 25800.0 | 17.41 |
| 2020-04-06 | 18.83 | 18.67 | 18.67 | 18.82 | 19200.0 | 17.37 |
| 2020-04-03 | 18.54 | 18.2 | 18.25 | 18.25 | 22300.0 | 16.84 |
| 2020-04-02 | 18.45 | 18.2 | 18.44 | 18.4 | 33400.0 | 16.98 |
| 2020-04-01 | 18.47 | 18.12 | 18.14 | 18.24 | 32400.0 | 16.83 |
| 2020-03-31 | 18.77 | 18.45 | 18.77 | 18.46 | 24200.0 | 17.04 |
| 2020-03-30 | 18.67 | 18.48 | 18.5 | 18.61 | 11600.0 | 17.18 |
| 2020-03-27 | 19.03 | 17.93 | 17.93 | 18.44 | 37100.0 | 17.02 |
| 2020-03-26 | 18.87 | 17.85 | 18.32 | 18.87 | 49500.0 | 17.42 |
| 2020-03-25 | 18.76 | 17.76 | 18.39 | 18.38 | 18200.0 | 16.96 |
| 2020-03-24 | 17.97 | 16.96 | 16.96 | 17.97 | 60400.0 | 16.58 |
| 2020-03-23 | 16.65 | 16.24 | 16.6 | 16.65 | 32500.0 | 15.37 |
| 2020-03-20 | 16.97 | 16.5 | 16.65 | 16.69 | 22700.0 | 15.4 |
| 2020-03-19 | 16.4 | 15.51 | 15.77 | 16.17 | 111500.0 | 14.92 |
| 2020-03-18 | 17.07 | 15.41 | 16.59 | 16.06 | 49900.0 | 14.82 |
| 2020-03-17 | 17.66 | 17.5 | 17.54 | 17.56 | 14600.0 | 16.21 |
| 2020-03-16 | 18.03 | 17.2 | 17.35 | 17.2 | 60800.0 | 15.87 |
| 2020-03-13 | 18.58 | 18.2 | 18.2 | 18.5 | 37500.0 | 17.07 |
| 2020-03-12 | 18.51 | 17.5 | 18.22 | 18.02 | 38800.0 | 16.63 |
| 2020-03-11 | 20.03 | 19.67 | 19.82 | 19.68 | 71500.0 | 18.16 |
| 2020-03-10 | 20.78 | 20.15 | 20.78 | 20.38 | 38300.0 | 18.81 |
| 2020-03-09 | 20.06 | 19.37 | 19.86 | 19.9 | 15500.0 | 18.37 |
| 2020-03-06 | 20.71 | 20.55 | 20.71 | 20.68 | 54500.0 | 19.09 |
| 2020-03-05 | 21.1 | 20.89 | 20.89 | 21.04 | 18900.0 | 19.42 |
| 2020-03-04 | 21.0 | 20.86 | 20.94 | 20.99 | 26600.0 | 19.37 |
| 2020-03-03 | 20.94 | 20.6 | 20.81 | 20.79 | 17300.0 | 19.19 |
| 2020-03-02 | 20.75 | 20.18 | 20.23 | 20.75 | 44500.0 | 19.15 |
| 2020-02-28 | 20.43 | 19.7 | 19.84 | 20.24 | 27400.0 | 18.68 |
| 2020-02-27 | 20.9 | 20.53 | 20.7 | 20.6 | 28500.0 | 19.01 |
| 2020-02-26 | 20.98 | 20.56 | 20.56 | 20.78 | 25000.0 | 19.18 |
| 2020-02-25 | 20.9 | 20.56 | 20.73 | 20.56 | 49200.0 | 18.97 |
| 2020-02-24 | 20.76 | 20.57 | 20.65 | 20.67 | 22600.0 | 19.08 |
| 2020-02-21 | 21.48 | 21.4 | 21.45 | 21.42 | 8400.0 | 19.77 |
| 2020-02-20 | 21.57 | 21.39 | 21.57 | 21.43 | 5800.0 | 19.78 |
| 2020-02-19 | 21.67 | 21.56 | 21.56 | 21.65 | 1600.0 | 19.98 |
| 2020-02-18 | 21.5 | 21.37 | 21.37 | 21.46 | 14600.0 | 19.81 |