| 名前 | Delaware Investments Dividend & Income Fund Inc. Common Stock |
| ティッカー | DDF |
| 国 | United States |
| 上場年 | 1993.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.74 | 9.54 | 9.66 | 9.68 | 40200.0 | 9.68 |
| 2021-02-12 | 9.75 | 9.68 | 9.73 | 9.71 | 19100.0 | 9.71 |
| 2021-02-11 | 9.74 | 9.7 | 9.73 | 9.72 | 8600.0 | 9.72 |
| 2021-02-10 | 9.74 | 9.68 | 9.68 | 9.72 | 15300.0 | 9.72 |
| 2021-02-09 | 9.7 | 9.61 | 9.69 | 9.67 | 19000.0 | 9.67 |
| 2021-02-08 | 9.68 | 9.59 | 9.59 | 9.64 | 28400.0 | 9.64 |
| 2021-02-05 | 9.65 | 9.53 | 9.6 | 9.58 | 42500.0 | 9.58 |
| 2021-02-04 | 9.56 | 9.47 | 9.5 | 9.54 | 24600.0 | 9.54 |
| 2021-02-03 | 9.48 | 9.26 | 9.47 | 9.44 | 47500.0 | 9.44 |
| 2021-02-02 | 9.45 | 9.34 | 9.43 | 9.43 | 22100.0 | 9.43 |
| 2021-02-01 | 9.32 | 9.23 | 9.23 | 9.32 | 20700.0 | 9.32 |
| 2021-01-29 | 9.34 | 9.18 | 9.29 | 9.21 | 38000.0 | 9.21 |
| 2021-01-28 | 9.39 | 9.25 | 9.35 | 9.3 | 27400.0 | 9.3 |
| 2021-01-27 | 9.4 | 9.19 | 9.39 | 9.21 | 31000.0 | 9.21 |
| 2021-01-26 | 9.5 | 9.44 | 9.46 | 9.46 | 16400.0 | 9.46 |
| 2021-01-25 | 9.53 | 9.46 | 9.46 | 9.49 | 26000.0 | 9.49 |
| 2021-01-22 | 9.62 | 9.49 | 9.62 | 9.55 | 10700.0 | 9.55 |
| 2021-01-21 | 9.68 | 9.62 | 9.62 | 9.63 | 21600.0 | 9.63 |
| 2021-01-20 | 9.73 | 9.63 | 9.7 | 9.66 | 37500.0 | 9.6 |
| 2021-01-19 | 9.74 | 9.62 | 9.68 | 9.7 | 32100.0 | 9.64 |
| 2021-01-15 | 9.65 | 9.55 | 9.64 | 9.64 | 10500.0 | 9.58 |
| 2021-01-14 | 9.7 | 9.58 | 9.58 | 9.67 | 20600.0 | 9.61 |
| 2021-01-13 | 9.62 | 9.56 | 9.59 | 9.6 | 8700.0 | 9.54 |
| 2021-01-12 | 9.58 | 9.51 | 9.53 | 9.57 | 21200.0 | 9.51 |
| 2021-01-11 | 9.7 | 9.4 | 9.53 | 9.56 | 32200.0 | 9.5 |
| 2021-01-08 | 9.66 | 9.51 | 9.66 | 9.6 | 33200.0 | 9.54 |
| 2021-01-07 | 9.59 | 9.52 | 9.52 | 9.59 | 11700.0 | 9.53 |
| 2021-01-06 | 9.51 | 9.3 | 9.3 | 9.5 | 29500.0 | 9.44 |
| 2021-01-05 | 9.3 | 9.15 | 9.19 | 9.3 | 20800.0 | 9.24 |
| 2021-01-04 | 9.35 | 9.05 | 9.35 | 9.22 | 45300.0 | 9.16 |
| 2020-12-31 | 9.27 | 9.1 | 9.16 | 9.25 | 36800.0 | 9.19 |
| 2020-12-30 | 9.35 | 9.17 | 9.32 | 9.2 | 54800.0 | 9.14 |
| 2020-12-29 | 9.35 | 9.23 | 9.32 | 9.32 | 20600.0 | 9.26 |
| 2020-12-28 | 9.35 | 9.26 | 9.33 | 9.26 | 26200.0 | 9.2 |
| 2020-12-24 | 9.29 | 9.24 | 9.24 | 9.29 | 7000.0 | 9.23 |
| 2020-12-23 | 9.29 | 9.17 | 9.17 | 9.19 | 16800.0 | 9.13 |
| 2020-12-22 | 9.26 | 9.19 | 9.26 | 9.21 | 18700.0 | 9.15 |
| 2020-12-21 | 9.23 | 9.15 | 9.22 | 9.23 | 17100.0 | 9.17 |
| 2020-12-18 | 9.35 | 9.24 | 9.24 | 9.35 | 26400.0 | 9.29 |
| 2020-12-17 | 9.4 | 9.23 | 9.23 | 9.28 | 33700.0 | 9.22 |
| 2020-12-16 | 9.36 | 9.25 | 9.35 | 9.3 | 31000.0 | 9.19 |
| 2020-12-15 | 9.33 | 9.22 | 9.24 | 9.32 | 15400.0 | 9.21 |
| 2020-12-14 | 9.26 | 9.18 | 9.22 | 9.19 | 20500.0 | 9.08 |
| 2020-12-11 | 9.2 | 9.07 | 9.1 | 9.16 | 27000.0 | 9.05 |
| 2020-12-10 | 9.27 | 9.11 | 9.27 | 9.16 | 24000.0 | 9.05 |
| 2020-12-09 | 9.31 | 9.24 | 9.25 | 9.26 | 21900.0 | 9.15 |
| 2020-12-08 | 9.3 | 9.21 | 9.23 | 9.24 | 19700.0 | 9.13 |
| 2020-12-07 | 9.25 | 9.16 | 9.25 | 9.2 | 36300.0 | 9.09 |
| 2020-12-04 | 9.37 | 9.16 | 9.2 | 9.21 | 80300.0 | 9.1 |
| 2020-12-03 | 9.18 | 9.05 | 9.06 | 9.17 | 31800.0 | 9.06 |
| 2020-12-02 | 9.09 | 9.0 | 9.0 | 9.05 | 28300.0 | 8.94 |
| 2020-12-01 | 9.02 | 8.94 | 8.97 | 9.01 | 28600.0 | 8.9 |
| 2020-11-30 | 8.93 | 8.86 | 8.9 | 8.9 | 22000.0 | 8.79 |
| 2020-11-27 | 8.96 | 8.92 | 8.92 | 8.94 | 13100.0 | 8.83 |
| 2020-11-25 | 8.98 | 8.88 | 8.98 | 8.92 | 19100.0 | 8.81 |
| 2020-11-24 | 8.97 | 8.8 | 8.81 | 8.92 | 31800.0 | 8.81 |
| 2020-11-23 | 8.79 | 8.67 | 8.67 | 8.74 | 29400.0 | 8.63 |
| 2020-11-20 | 8.75 | 8.66 | 8.74 | 8.66 | 12200.0 | 8.55 |
| 2020-11-19 | 8.78 | 8.72 | 8.73 | 8.73 | 46200.0 | 8.62 |
| 2020-11-18 | 9.01 | 8.86 | 8.89 | 8.88 | 93600.0 | 8.72 |
| 2020-11-17 | 8.91 | 8.78 | 8.8 | 8.9 | 56600.0 | 8.74 |
| 2020-11-16 | 8.88 | 8.66 | 8.7 | 8.85 | 42500.0 | 8.69 |
| 2020-11-13 | 8.56 | 8.44 | 8.44 | 8.56 | 18700.0 | 8.4 |
| 2020-11-12 | 8.48 | 8.39 | 8.44 | 8.44 | 40600.0 | 8.28 |
| 2020-11-11 | 8.5 | 8.38 | 8.4 | 8.5 | 50600.0 | 8.34 |
| 2020-11-10 | 8.4 | 8.16 | 8.22 | 8.36 | 26600.0 | 8.21 |
| 2020-11-09 | 8.34 | 8.22 | 8.23 | 8.24 | 54300.0 | 8.09 |
| 2020-11-06 | 8.08 | 8.01 | 8.06 | 8.01 | 19300.0 | 7.86 |
| 2020-11-05 | 8.15 | 8.04 | 8.07 | 8.05 | 29500.0 | 7.9 |
| 2020-11-04 | 8.06 | 7.74 | 7.93 | 8.01 | 36600.0 | 7.86 |
| 2020-11-03 | 7.88 | 7.72 | 7.73 | 7.88 | 33600.0 | 7.73 |
| 2020-11-02 | 7.72 | 7.45 | 7.45 | 7.64 | 49200.0 | 7.5 |
| 2020-10-30 | 7.67 | 7.54 | 7.67 | 7.55 | 25600.0 | 7.41 |
| 2020-10-29 | 7.63 | 7.45 | 7.51 | 7.63 | 28300.0 | 7.49 |
| 2020-10-28 | 7.84 | 7.51 | 7.73 | 7.52 | 101200.0 | 7.38 |
| 2020-10-27 | 8.07 | 7.9 | 8.03 | 7.9 | 26500.0 | 7.75 |
| 2020-10-26 | 8.16 | 8.01 | 8.14 | 8.02 | 39400.0 | 7.87 |
| 2020-10-23 | 8.23 | 8.16 | 8.16 | 8.17 | 22600.0 | 8.02 |
| 2020-10-22 | 8.26 | 8.16 | 8.26 | 8.16 | 32700.0 | 8.01 |
| 2020-10-21 | 8.29 | 8.21 | 8.29 | 8.25 | 31900.0 | 8.04 |
| 2020-10-20 | 8.3 | 8.2 | 8.22 | 8.24 | 20200.0 | 8.03 |
| 2020-10-19 | 8.29 | 8.15 | 8.29 | 8.15 | 35200.0 | 7.95 |
| 2020-10-16 | 8.31 | 8.25 | 8.28 | 8.26 | 11600.0 | 8.05 |
| 2020-10-15 | 8.23 | 7.84 | 8.17 | 8.22 | 60800.0 | 8.01 |
| 2020-10-14 | 8.31 | 8.18 | 8.31 | 8.22 | 17800.0 | 8.01 |
| 2020-10-13 | 8.39 | 8.22 | 8.31 | 8.23 | 59200.0 | 8.02 |
| 2020-10-12 | 8.38 | 8.32 | 8.32 | 8.37 | 17300.0 | 8.16 |
| 2020-10-09 | 8.39 | 8.31 | 8.38 | 8.31 | 27500.0 | 8.1 |
| 2020-10-08 | 8.39 | 8.31 | 8.39 | 8.34 | 32700.0 | 8.13 |
| 2020-10-07 | 8.34 | 8.23 | 8.28 | 8.3 | 25700.0 | 8.09 |
| 2020-10-06 | 8.33 | 8.19 | 8.23 | 8.19 | 26100.0 | 7.98 |
| 2020-10-05 | 8.25 | 8.14 | 8.14 | 8.21 | 11800.0 | 8.0 |
| 2020-10-02 | 8.18 | 8.06 | 8.12 | 8.15 | 20100.0 | 7.95 |
| 2020-10-01 | 8.13 | 8.07 | 8.13 | 8.1 | 8800.0 | 7.9 |
| 2020-09-30 | 8.13 | 8.03 | 8.13 | 8.07 | 23800.0 | 7.87 |
| 2020-09-29 | 8.08 | 8.0 | 8.05 | 8.0 | 13000.0 | 7.8 |
| 2020-09-28 | 8.14 | 8.05 | 8.12 | 8.05 | 19800.0 | 7.85 |
| 2020-09-25 | 7.98 | 7.85 | 7.88 | 7.98 | 30400.0 | 7.78 |
| 2020-09-24 | 7.98 | 7.86 | 7.86 | 7.9 | 22000.0 | 7.7 |
| 2020-09-23 | 8.2 | 7.95 | 8.19 | 7.97 | 40100.0 | 7.77 |
| 2020-09-22 | 8.21 | 8.14 | 8.21 | 8.16 | 11300.0 | 7.96 |
| 2020-09-21 | 8.22 | 8.12 | 8.22 | 8.2 | 10800.0 | 7.99 |
| 2020-09-18 | 8.44 | 8.31 | 8.41 | 8.31 | 12900.0 | 8.1 |
| 2020-09-17 | 8.45 | 8.37 | 8.44 | 8.45 | 16900.0 | 8.24 |
| 2020-09-16 | 8.55 | 8.48 | 8.53 | 8.54 | 21800.0 | 8.27 |
| 2020-09-15 | 8.5 | 8.41 | 8.41 | 8.5 | 25400.0 | 8.23 |
| 2020-09-14 | 8.4 | 8.38 | 8.39 | 8.4 | 9600.0 | 8.14 |
| 2020-09-11 | 8.4 | 8.28 | 8.4 | 8.31 | 33400.0 | 8.05 |
| 2020-09-10 | 8.48 | 8.25 | 8.37 | 8.28 | 21100.0 | 8.02 |
| 2020-09-09 | 8.37 | 8.26 | 8.27 | 8.34 | 19200.0 | 8.08 |
| 2020-09-08 | 8.34 | 8.23 | 8.33 | 8.23 | 47300.0 | 7.97 |
| 2020-09-04 | 8.54 | 8.33 | 8.54 | 8.41 | 23000.0 | 8.15 |
| 2020-09-03 | 8.6 | 8.45 | 8.55 | 8.47 | 17000.0 | 8.2 |
| 2020-09-02 | 8.57 | 8.53 | 8.53 | 8.55 | 20800.0 | 8.28 |
| 2020-09-01 | 8.56 | 8.45 | 8.5 | 8.52 | 50500.0 | 8.25 |
| 2020-08-31 | 8.6 | 8.5 | 8.52 | 8.55 | 31200.0 | 8.28 |
| 2020-08-28 | 8.7 | 8.57 | 8.64 | 8.57 | 62900.0 | 8.3 |
| 2020-08-27 | 8.64 | 8.6 | 8.6 | 8.63 | 20700.0 | 8.36 |
| 2020-08-26 | 8.61 | 8.58 | 8.59 | 8.6 | 20700.0 | 8.33 |
| 2020-08-25 | 8.74 | 8.62 | 8.74 | 8.62 | 16600.0 | 8.35 |
| 2020-08-24 | 8.68 | 8.5 | 8.5 | 8.62 | 30900.0 | 8.35 |
| 2020-08-21 | 8.69 | 8.48 | 8.69 | 8.5 | 33800.0 | 8.23 |
| 2020-08-20 | 8.71 | 8.67 | 8.69 | 8.69 | 28600.0 | 8.42 |
| 2020-08-19 | 8.85 | 8.76 | 8.81 | 8.77 | 38700.0 | 8.44 |
| 2020-08-18 | 8.85 | 8.78 | 8.82 | 8.82 | 20500.0 | 8.49 |
| 2020-08-17 | 8.86 | 8.79 | 8.86 | 8.84 | 29200.0 | 8.51 |
| 2020-08-14 | 8.8 | 8.73 | 8.73 | 8.78 | 37600.0 | 8.45 |
| 2020-08-13 | 8.77 | 8.64 | 8.64 | 8.73 | 53100.0 | 8.4 |
| 2020-08-12 | 8.76 | 8.65 | 8.74 | 8.7 | 62600.0 | 8.38 |
| 2020-08-11 | 8.76 | 8.51 | 8.71 | 8.57 | 155900.0 | 8.25 |
| 2020-08-10 | 8.55 | 8.38 | 8.38 | 8.55 | 63400.0 | 8.23 |
| 2020-08-07 | 8.38 | 8.27 | 8.3 | 8.35 | 87600.0 | 8.04 |
| 2020-08-06 | 8.37 | 8.31 | 8.31 | 8.36 | 27100.0 | 8.05 |
| 2020-08-05 | 8.4 | 8.32 | 8.36 | 8.34 | 24500.0 | 8.03 |
| 2020-08-04 | 8.35 | 8.23 | 8.27 | 8.35 | 22500.0 | 8.04 |
| 2020-08-03 | 8.34 | 8.24 | 8.34 | 8.32 | 36000.0 | 8.01 |
| 2020-07-31 | 8.35 | 8.08 | 8.31 | 8.24 | 50300.0 | 7.93 |
| 2020-07-30 | 8.35 | 8.21 | 8.21 | 8.29 | 16900.0 | 7.98 |
| 2020-07-29 | 8.38 | 8.24 | 8.24 | 8.36 | 18000.0 | 8.05 |
| 2020-07-28 | 8.34 | 8.27 | 8.29 | 8.27 | 39100.0 | 7.96 |
| 2020-07-27 | 8.45 | 8.3 | 8.44 | 8.37 | 47000.0 | 8.06 |
| 2020-07-24 | 8.49 | 8.42 | 8.49 | 8.44 | 20100.0 | 8.12 |
| 2020-07-23 | 8.55 | 8.49 | 8.54 | 8.49 | 8700.0 | 8.17 |
| 2020-07-22 | 8.54 | 8.45 | 8.45 | 8.54 | 28300.0 | 8.22 |
| 2020-07-21 | 8.5 | 8.39 | 8.4 | 8.39 | 36900.0 | 8.08 |
| 2020-07-20 | 8.4 | 8.27 | 8.4 | 8.34 | 18900.0 | 8.03 |
| 2020-07-17 | 8.33 | 8.29 | 8.32 | 8.29 | 10100.0 | 7.98 |
| 2020-07-16 | 8.3 | 8.24 | 8.24 | 8.3 | 6400.0 | 7.99 |
| 2020-07-15 | 8.39 | 8.28 | 8.3 | 8.33 | 49500.0 | 7.97 |
| 2020-07-14 | 8.29 | 8.15 | 8.19 | 8.28 | 35400.0 | 7.92 |
| 2020-07-13 | 8.32 | 8.19 | 8.31 | 8.2 | 47100.0 | 7.84 |
| 2020-07-10 | 8.23 | 8.11 | 8.11 | 8.22 | 17700.0 | 7.86 |
| 2020-07-09 | 8.48 | 8.05 | 8.27 | 8.18 | 63900.0 | 7.82 |
| 2020-07-08 | 8.42 | 8.3 | 8.3 | 8.34 | 9600.0 | 7.98 |
| 2020-07-07 | 8.54 | 8.31 | 8.45 | 8.33 | 49700.0 | 7.97 |
| 2020-07-06 | 8.68 | 8.48 | 8.51 | 8.48 | 45900.0 | 8.11 |
| 2020-07-02 | 8.5 | 8.41 | 8.45 | 8.5 | 12900.0 | 8.13 |
| 2020-07-01 | 8.48 | 8.34 | 8.34 | 8.39 | 28300.0 | 8.03 |
| 2020-06-30 | 8.41 | 8.28 | 8.3 | 8.41 | 21900.0 | 8.04 |
| 2020-06-29 | 8.33 | 8.17 | 8.17 | 8.24 | 40100.0 | 7.88 |
| 2020-06-26 | 8.36 | 8.12 | 8.36 | 8.18 | 26700.0 | 7.82 |
| 2020-06-25 | 8.3 | 8.14 | 8.21 | 8.3 | 38900.0 | 7.94 |
| 2020-06-24 | 8.44 | 8.12 | 8.34 | 8.21 | 60300.0 | 7.85 |
| 2020-06-23 | 8.54 | 8.45 | 8.45 | 8.46 | 20900.0 | 8.09 |
| 2020-06-22 | 8.58 | 8.41 | 8.45 | 8.46 | 58200.0 | 8.09 |
| 2020-06-19 | 8.9 | 8.51 | 8.81 | 8.56 | 49600.0 | 8.19 |
| 2020-06-18 | 8.78 | 8.61 | 8.69 | 8.67 | 29500.0 | 8.29 |
| 2020-06-17 | 8.88 | 8.82 | 8.86 | 8.88 | 15600.0 | 8.45 |
| 2020-06-16 | 8.9 | 8.77 | 8.88 | 8.88 | 26900.0 | 8.45 |
| 2020-06-15 | 8.7 | 8.36 | 8.45 | 8.6 | 24400.0 | 8.18 |
| 2020-06-12 | 8.79 | 8.43 | 8.72 | 8.61 | 41000.0 | 8.19 |
| 2020-06-11 | 9.03 | 8.47 | 8.95 | 8.47 | 55400.0 | 8.06 |
| 2020-06-10 | 9.3 | 9.1 | 9.3 | 9.14 | 17200.0 | 8.69 |
| 2020-06-09 | 9.51 | 9.22 | 9.5 | 9.23 | 47400.0 | 8.78 |
| 2020-06-08 | 9.54 | 9.31 | 9.47 | 9.44 | 48900.0 | 8.98 |
| 2020-06-05 | 9.33 | 9.14 | 9.15 | 9.21 | 26900.0 | 8.76 |
| 2020-06-04 | 9.21 | 8.89 | 9.04 | 8.94 | 62200.0 | 8.5 |
| 2020-06-03 | 9.32 | 9.0 | 9.04 | 9.17 | 51900.0 | 8.72 |
| 2020-06-02 | 9.29 | 9.06 | 9.06 | 9.26 | 26800.0 | 8.81 |
| 2020-06-01 | 9.18 | 8.86 | 8.86 | 9.14 | 41800.0 | 8.69 |
| 2020-05-29 | 9.04 | 8.75 | 9.04 | 8.89 | 34200.0 | 8.45 |
| 2020-05-28 | 8.99 | 8.87 | 8.95 | 8.93 | 27700.0 | 8.49 |
| 2020-05-27 | 8.88 | 8.67 | 8.72 | 8.87 | 59400.0 | 8.44 |
| 2020-05-26 | 8.66 | 8.32 | 8.4 | 8.65 | 75700.0 | 8.23 |
| 2020-05-22 | 8.45 | 8.31 | 8.4 | 8.36 | 55500.0 | 7.95 |
| 2020-05-21 | 8.45 | 8.36 | 8.36 | 8.36 | 41000.0 | 7.95 |
| 2020-05-20 | 8.56 | 8.32 | 8.4 | 8.49 | 58300.0 | 8.0 |
| 2020-05-19 | 8.54 | 8.31 | 8.36 | 8.31 | 21900.0 | 7.83 |
| 2020-05-18 | 8.47 | 8.28 | 8.47 | 8.44 | 22700.0 | 7.96 |
| 2020-05-15 | 8.17 | 8.05 | 8.1 | 8.17 | 15000.0 | 7.7 |
| 2020-05-14 | 8.1 | 7.85 | 7.89 | 8.1 | 50200.0 | 7.64 |
| 2020-05-13 | 8.41 | 7.97 | 8.41 | 8.05 | 60600.0 | 7.59 |
| 2020-05-12 | 8.51 | 8.42 | 8.42 | 8.43 | 15700.0 | 7.95 |
| 2020-05-11 | 8.47 | 8.17 | 8.3 | 8.47 | 64700.0 | 7.99 |
| 2020-05-08 | 8.43 | 8.34 | 8.34 | 8.35 | 20300.0 | 7.87 |
| 2020-05-07 | 8.53 | 8.3 | 8.53 | 8.3 | 47400.0 | 7.82 |
| 2020-05-06 | 8.71 | 8.53 | 8.64 | 8.53 | 30100.0 | 8.04 |
| 2020-05-05 | 8.78 | 8.63 | 8.63 | 8.64 | 18000.0 | 8.15 |
| 2020-05-04 | 8.67 | 8.5 | 8.56 | 8.59 | 21800.0 | 8.1 |
| 2020-05-01 | 8.95 | 8.65 | 8.88 | 8.66 | 43500.0 | 8.16 |
| 2020-04-30 | 9.19 | 8.95 | 9.18 | 8.98 | 22300.0 | 8.47 |
| 2020-04-29 | 9.3 | 9.0 | 9.09 | 9.2 | 16900.0 | 8.67 |
| 2020-04-28 | 9.17 | 8.81 | 8.83 | 8.84 | 18400.0 | 8.33 |
| 2020-04-27 | 9.01 | 8.66 | 8.73 | 8.77 | 27200.0 | 8.27 |
| 2020-04-24 | 8.99 | 8.66 | 8.99 | 8.7 | 23200.0 | 8.2 |
| 2020-04-23 | 8.93 | 8.74 | 8.79 | 8.84 | 14100.0 | 8.33 |
| 2020-04-22 | 8.95 | 8.72 | 8.72 | 8.73 | 7600.0 | 8.23 |
| 2020-04-21 | 9.0 | 8.21 | 9.0 | 8.58 | 18200.0 | 8.09 |
| 2020-04-20 | 9.14 | 8.94 | 9.09 | 8.98 | 17700.0 | 8.47 |
| 2020-04-17 | 9.03 | 8.89 | 8.93 | 8.97 | 27000.0 | 8.46 |
| 2020-04-16 | 8.98 | 8.66 | 8.84 | 8.89 | 25900.0 | 8.38 |
| 2020-04-15 | 9.19 | 8.62 | 9.08 | 9.0 | 57400.0 | 8.41 |
| 2020-04-14 | 9.21 | 8.71 | 8.85 | 9.21 | 56700.0 | 8.6 |
| 2020-04-13 | 8.9 | 8.49 | 8.82 | 8.62 | 31800.0 | 8.05 |
| 2020-04-09 | 8.99 | 8.52 | 8.52 | 8.85 | 39600.0 | 8.27 |
| 2020-04-08 | 8.49 | 8.23 | 8.29 | 8.49 | 26700.0 | 7.93 |
| 2020-04-07 | 8.54 | 8.15 | 8.25 | 8.16 | 38400.0 | 7.62 |
| 2020-04-06 | 8.04 | 7.64 | 7.64 | 8.01 | 36600.0 | 7.48 |
| 2020-04-03 | 7.7 | 7.3 | 7.57 | 7.46 | 36100.0 | 6.97 |
| 2020-04-02 | 8.03 | 7.56 | 7.8 | 7.82 | 33300.0 | 7.3 |
| 2020-04-01 | 8.37 | 7.8 | 8.37 | 7.86 | 34600.0 | 7.34 |
| 2020-03-31 | 8.68 | 7.77 | 7.96 | 8.35 | 45100.0 | 7.8 |
| 2020-03-30 | 8.45 | 8.07 | 8.45 | 8.22 | 37600.0 | 7.68 |
| 2020-03-27 | 8.56 | 8.13 | 8.16 | 8.48 | 44100.0 | 7.92 |
| 2020-03-26 | 8.82 | 7.85 | 8.25 | 8.31 | 84600.0 | 7.76 |
| 2020-03-25 | 8.58 | 7.09 | 7.26 | 7.85 | 100000.0 | 7.33 |
| 2020-03-24 | 7.16 | 6.26 | 6.26 | 6.95 | 61300.0 | 6.49 |
| 2020-03-23 | 6.86 | 5.97 | 6.71 | 6.05 | 68800.0 | 5.65 |
| 2020-03-20 | 7.87 | 6.56 | 6.56 | 7.05 | 55100.0 | 6.59 |
| 2020-03-19 | 6.61 | 5.73 | 5.74 | 6.61 | 86000.0 | 6.17 |
| 2020-03-18 | 7.56 | 5.0 | 7.08 | 5.81 | 143900.0 | 5.34 |
| 2020-03-17 | 8.3 | 7.58 | 8.0 | 8.17 | 80000.0 | 7.51 |
| 2020-03-16 | 9.08 | 8.04 | 8.75 | 8.38 | 43500.0 | 7.7 |
| 2020-03-13 | 9.18 | 8.69 | 8.69 | 9.1 | 48800.0 | 8.37 |
| 2020-03-12 | 9.63 | 8.0 | 9.35 | 8.22 | 95900.0 | 7.56 |
| 2020-03-11 | 11.06 | 10.3 | 11.06 | 10.33 | 55200.0 | 9.5 |
| 2020-03-10 | 11.42 | 10.85 | 11.25 | 11.31 | 35600.0 | 10.4 |
| 2020-03-09 | 11.69 | 10.4 | 10.4 | 11.15 | 38600.0 | 10.25 |
| 2020-03-06 | 13.16 | 12.66 | 12.66 | 12.87 | 14900.0 | 11.83 |
| 2020-03-05 | 13.41 | 13.01 | 13.31 | 13.18 | 31700.0 | 12.12 |
| 2020-03-04 | 13.6 | 12.47 | 12.58 | 13.53 | 37100.0 | 12.44 |
| 2020-03-03 | 12.83 | 12.25 | 12.26 | 12.43 | 62900.0 | 11.43 |
| 2020-03-02 | 11.98 | 11.05 | 11.05 | 11.93 | 85600.0 | 10.97 |
| 2020-02-28 | 12.0 | 11.0 | 11.9 | 11.0 | 135800.0 | 10.11 |
| 2020-02-27 | 13.26 | 12.32 | 13.26 | 12.33 | 102700.0 | 11.33 |
| 2020-02-26 | 14.84 | 13.64 | 14.56 | 13.94 | 56900.0 | 12.81 |
| 2020-02-25 | 15.38 | 14.01 | 15.27 | 14.45 | 51100.0 | 13.28 |
| 2020-02-24 | 15.54 | 15.21 | 15.4 | 15.27 | 30100.0 | 14.04 |
| 2020-02-21 | 15.6 | 15.46 | 15.46 | 15.6 | 13800.0 | 14.34 |
| 2020-02-20 | 15.58 | 15.45 | 15.51 | 15.58 | 15700.0 | 14.32 |
| 2020-02-19 | 15.81 | 15.62 | 15.62 | 15.7 | 15500.0 | 14.35 |
| 2020-02-18 | 15.7 | 15.67 | 15.7 | 15.67 | 13400.0 | 14.32 |