| 名前 | Duff & Phelps Utility & Corporate Bond Trust Inc. Common Stock |
| ティッカー | DUC |
| 国 | United States |
| 上場年 | 1993.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.43 | 10.33 | 10.36 | 10.35 | 101600.0 | 10.35 |
| 2021-02-12 | 10.39 | 10.32 | 10.32 | 10.36 | 198400.0 | 10.36 |
| 2021-02-11 | 10.4 | 10.35 | 10.39 | 10.39 | 134400.0 | 10.34 |
| 2021-02-10 | 10.44 | 10.32 | 10.33 | 10.43 | 215500.0 | 10.38 |
| 2021-02-09 | 10.39 | 10.23 | 10.24 | 10.34 | 31700.0 | 10.29 |
| 2021-02-08 | 10.29 | 10.2 | 10.2 | 10.27 | 18600.0 | 10.22 |
| 2021-02-05 | 10.3 | 10.16 | 10.3 | 10.16 | 31200.0 | 10.11 |
| 2021-02-04 | 10.37 | 10.24 | 10.36 | 10.3 | 48500.0 | 10.25 |
| 2021-02-03 | 10.4 | 10.34 | 10.35 | 10.4 | 46200.0 | 10.35 |
| 2021-02-02 | 10.28 | 10.22 | 10.22 | 10.25 | 20500.0 | 10.2 |
| 2021-02-01 | 10.32 | 10.1 | 10.28 | 10.25 | 80500.0 | 10.2 |
| 2021-01-29 | 10.39 | 10.11 | 10.29 | 10.3 | 99100.0 | 10.25 |
| 2021-01-28 | 10.29 | 10.1 | 10.24 | 10.21 | 45800.0 | 10.16 |
| 2021-01-27 | 10.3 | 9.9 | 10.06 | 10.25 | 103800.0 | 10.2 |
| 2021-01-26 | 10.03 | 9.89 | 9.89 | 10.03 | 39100.0 | 9.98 |
| 2021-01-25 | 9.92 | 9.81 | 9.81 | 9.92 | 39700.0 | 9.87 |
| 2021-01-22 | 9.94 | 9.85 | 9.93 | 9.85 | 36100.0 | 9.8 |
| 2021-01-21 | 10.0 | 9.88 | 9.98 | 9.89 | 30200.0 | 9.84 |
| 2021-01-20 | 9.93 | 9.81 | 9.84 | 9.88 | 50500.0 | 9.83 |
| 2021-01-19 | 9.92 | 9.77 | 9.77 | 9.85 | 26600.0 | 9.8 |
| 2021-01-15 | 9.83 | 9.75 | 9.75 | 9.77 | 24800.0 | 9.72 |
| 2021-01-14 | 9.87 | 9.75 | 9.79 | 9.77 | 21500.0 | 9.72 |
| 2021-01-13 | 9.79 | 9.71 | 9.71 | 9.78 | 26600.0 | 9.68 |
| 2021-01-12 | 9.78 | 9.74 | 9.77 | 9.76 | 12700.0 | 9.66 |
| 2021-01-11 | 9.83 | 9.78 | 9.78 | 9.79 | 15300.0 | 9.69 |
| 2021-01-08 | 9.85 | 9.8 | 9.81 | 9.83 | 21900.0 | 9.73 |
| 2021-01-07 | 9.88 | 9.82 | 9.86 | 9.84 | 26900.0 | 9.74 |
| 2021-01-06 | 9.91 | 9.83 | 9.89 | 9.88 | 19900.0 | 9.78 |
| 2021-01-05 | 9.96 | 9.86 | 9.91 | 9.89 | 41500.0 | 9.79 |
| 2021-01-04 | 10.05 | 9.72 | 10.04 | 9.93 | 49500.0 | 9.83 |
| 2020-12-31 | 10.04 | 10.01 | 10.04 | 10.02 | 12400.0 | 9.92 |
| 2020-12-30 | 10.04 | 9.99 | 10.03 | 10.0 | 33500.0 | 9.9 |
| 2020-12-29 | 10.07 | 10.02 | 10.05 | 10.03 | 30300.0 | 9.93 |
| 2020-12-28 | 10.1 | 9.91 | 10.1 | 10.07 | 26600.0 | 9.97 |
| 2020-12-24 | 10.13 | 10.06 | 10.12 | 10.12 | 69300.0 | 10.02 |
| 2020-12-23 | 10.1 | 10.05 | 10.09 | 10.08 | 37800.0 | 9.98 |
| 2020-12-22 | 10.07 | 10.02 | 10.02 | 10.07 | 34500.0 | 9.97 |
| 2020-12-21 | 10.03 | 9.95 | 9.95 | 10.02 | 43300.0 | 9.92 |
| 2020-12-18 | 9.99 | 9.92 | 9.98 | 9.99 | 18300.0 | 9.89 |
| 2020-12-17 | 9.99 | 9.9 | 9.9 | 9.95 | 29000.0 | 9.85 |
| 2020-12-16 | 9.91 | 9.79 | 9.85 | 9.91 | 34800.0 | 9.81 |
| 2020-12-15 | 9.85 | 9.8 | 9.82 | 9.85 | 17900.0 | 9.75 |
| 2020-12-14 | 9.92 | 9.82 | 9.87 | 9.84 | 115200.0 | 9.74 |
| 2020-12-11 | 9.94 | 9.88 | 9.91 | 9.88 | 44700.0 | 9.73 |
| 2020-12-10 | 9.95 | 9.92 | 9.92 | 9.93 | 74100.0 | 9.78 |
| 2020-12-09 | 9.97 | 9.9 | 9.92 | 9.93 | 62100.0 | 9.78 |
| 2020-12-08 | 9.96 | 9.43 | 9.79 | 9.93 | 57700.0 | 9.78 |
| 2020-12-07 | 9.92 | 9.83 | 9.88 | 9.91 | 97700.0 | 9.76 |
| 2020-12-04 | 9.91 | 9.83 | 9.9 | 9.84 | 55600.0 | 9.69 |
| 2020-12-03 | 9.93 | 9.85 | 9.93 | 9.9 | 39000.0 | 9.75 |
| 2020-12-02 | 9.98 | 9.87 | 9.87 | 9.92 | 338100.0 | 9.77 |
| 2020-12-01 | 9.94 | 9.88 | 9.88 | 9.9 | 46100.0 | 9.75 |
| 2020-11-30 | 9.99 | 9.78 | 9.82 | 9.88 | 59400.0 | 9.73 |
| 2020-11-27 | 9.84 | 9.72 | 9.75 | 9.84 | 52700.0 | 9.69 |
| 2020-11-25 | 9.72 | 9.62 | 9.68 | 9.7 | 137200.0 | 9.56 |
| 2020-11-24 | 9.75 | 9.29 | 9.29 | 9.63 | 145000.0 | 9.49 |
| 2020-11-23 | 9.24 | 9.2 | 9.2 | 9.24 | 8300.0 | 9.1 |
| 2020-11-20 | 9.21 | 9.2 | 9.2 | 9.2 | 24200.0 | 9.06 |
| 2020-11-19 | 9.22 | 9.19 | 9.19 | 9.2 | 7300.0 | 9.06 |
| 2020-11-18 | 9.24 | 9.2 | 9.2 | 9.21 | 19900.0 | 9.07 |
| 2020-11-17 | 9.21 | 9.15 | 9.2 | 9.21 | 36200.0 | 9.07 |
| 2020-11-16 | 9.21 | 9.17 | 9.17 | 9.17 | 40300.0 | 9.03 |
| 2020-11-13 | 9.24 | 9.17 | 9.19 | 9.17 | 11500.0 | 9.03 |
| 2020-11-12 | 9.24 | 9.2 | 9.22 | 9.22 | 7300.0 | 9.03 |
| 2020-11-11 | 9.26 | 9.2 | 9.2 | 9.24 | 22200.0 | 9.05 |
| 2020-11-10 | 9.23 | 9.21 | 9.23 | 9.22 | 26300.0 | 9.03 |
| 2020-11-09 | 9.22 | 9.18 | 9.22 | 9.18 | 18200.0 | 8.99 |
| 2020-11-06 | 9.22 | 9.18 | 9.19 | 9.19 | 15600.0 | 9.0 |
| 2020-11-05 | 9.21 | 9.12 | 9.12 | 9.2 | 27100.0 | 9.01 |
| 2020-11-04 | 9.22 | 9.09 | 9.11 | 9.15 | 25400.0 | 8.96 |
| 2020-11-03 | 9.19 | 9.02 | 9.19 | 9.07 | 23100.0 | 8.89 |
| 2020-11-02 | 9.22 | 9.1 | 9.1 | 9.16 | 17800.0 | 8.97 |
| 2020-10-30 | 9.22 | 9.07 | 9.14 | 9.1 | 18700.0 | 8.92 |
| 2020-10-29 | 9.12 | 9.06 | 9.06 | 9.1 | 15200.0 | 8.92 |
| 2020-10-28 | 9.13 | 9.06 | 9.13 | 9.07 | 79900.0 | 8.89 |
| 2020-10-27 | 9.13 | 9.07 | 9.07 | 9.11 | 3100.0 | 8.93 |
| 2020-10-26 | 9.11 | 9.06 | 9.11 | 9.06 | 13400.0 | 8.88 |
| 2020-10-23 | 9.17 | 9.07 | 9.09 | 9.11 | 14100.0 | 8.93 |
| 2020-10-22 | 9.15 | 8.99 | 9.07 | 9.07 | 20800.0 | 8.89 |
| 2020-10-21 | 9.22 | 9.09 | 9.1 | 9.09 | 1500.0 | 8.91 |
| 2020-10-20 | 9.14 | 9.08 | 9.12 | 9.08 | 15200.0 | 8.9 |
| 2020-10-19 | 9.19 | 9.1 | 9.19 | 9.1 | 70700.0 | 8.92 |
| 2020-10-16 | 9.16 | 9.13 | 9.16 | 9.15 | 3900.0 | 8.96 |
| 2020-10-15 | 9.18 | 9.07 | 9.07 | 9.17 | 22200.0 | 8.98 |
| 2020-10-14 | 9.22 | 9.14 | 9.17 | 9.17 | 22900.0 | 8.98 |
| 2020-10-13 | 9.22 | 9.21 | 9.21 | 9.21 | 9700.0 | 8.97 |
| 2020-10-12 | 9.22 | 9.18 | 9.18 | 9.21 | 14200.0 | 8.97 |
| 2020-10-09 | 9.21 | 9.13 | 9.13 | 9.19 | 48000.0 | 8.95 |
| 2020-10-08 | 9.21 | 9.14 | 9.2 | 9.18 | 48600.0 | 8.95 |
| 2020-10-07 | 9.22 | 9.17 | 9.17 | 9.21 | 11600.0 | 8.97 |
| 2020-10-06 | 9.2 | 9.16 | 9.16 | 9.16 | 10000.0 | 8.93 |
| 2020-10-05 | 9.19 | 9.14 | 9.19 | 9.16 | 24800.0 | 8.93 |
| 2020-10-02 | 9.17 | 9.13 | 9.14 | 9.16 | 131400.0 | 8.93 |
| 2020-10-01 | 9.23 | 9.18 | 9.18 | 9.19 | 17100.0 | 8.95 |
| 2020-09-30 | 9.35 | 9.12 | 9.16 | 9.23 | 381500.0 | 8.99 |
| 2020-09-29 | 9.22 | 9.1 | 9.15 | 9.12 | 81300.0 | 8.89 |
| 2020-09-28 | 9.22 | 9.16 | 9.16 | 9.18 | 12400.0 | 8.95 |
| 2020-09-25 | 9.24 | 9.16 | 9.24 | 9.18 | 21700.0 | 8.95 |
| 2020-09-24 | 9.26 | 9.13 | 9.26 | 9.16 | 91200.0 | 8.93 |
| 2020-09-23 | 9.27 | 9.23 | 9.25 | 9.24 | 61300.0 | 9.0 |
| 2020-09-22 | 9.27 | 9.24 | 9.25 | 9.26 | 15700.0 | 9.02 |
| 2020-09-21 | 9.31 | 9.26 | 9.31 | 9.27 | 16500.0 | 9.03 |
| 2020-09-18 | 9.31 | 9.23 | 9.23 | 9.3 | 7600.0 | 9.06 |
| 2020-09-17 | 9.31 | 9.2 | 9.3 | 9.28 | 20100.0 | 9.04 |
| 2020-09-16 | 9.33 | 9.29 | 9.32 | 9.31 | 16000.0 | 9.07 |
| 2020-09-15 | 9.35 | 9.31 | 9.31 | 9.32 | 8200.0 | 9.08 |
| 2020-09-14 | 9.4 | 9.29 | 9.4 | 9.3 | 30000.0 | 9.06 |
| 2020-09-11 | 9.39 | 9.29 | 9.39 | 9.36 | 32800.0 | 9.07 |
| 2020-09-10 | 9.34 | 9.31 | 9.34 | 9.32 | 12600.0 | 9.03 |
| 2020-09-09 | 9.36 | 9.22 | 9.27 | 9.32 | 21400.0 | 9.03 |
| 2020-09-08 | 9.27 | 9.16 | 9.24 | 9.26 | 35500.0 | 8.98 |
| 2020-09-04 | 9.26 | 9.2 | 9.25 | 9.22 | 29300.0 | 8.94 |
| 2020-09-03 | 9.34 | 9.23 | 9.3 | 9.26 | 48100.0 | 8.98 |
| 2020-09-02 | 9.34 | 9.23 | 9.33 | 9.29 | 22000.0 | 9.0 |
| 2020-09-01 | 9.34 | 9.24 | 9.25 | 9.34 | 29600.0 | 9.05 |
| 2020-08-31 | 9.27 | 9.21 | 9.27 | 9.25 | 20600.0 | 8.97 |
| 2020-08-28 | 9.29 | 9.17 | 9.29 | 9.23 | 40700.0 | 8.95 |
| 2020-08-27 | 9.3 | 9.2 | 9.3 | 9.26 | 15200.0 | 8.98 |
| 2020-08-26 | 9.28 | 9.22 | 9.25 | 9.28 | 5200.0 | 8.99 |
| 2020-08-25 | 9.27 | 9.23 | 9.25 | 9.24 | 17200.0 | 8.96 |
| 2020-08-24 | 9.33 | 9.23 | 9.31 | 9.28 | 13700.0 | 8.99 |
| 2020-08-21 | 9.29 | 9.26 | 9.26 | 9.29 | 10500.0 | 9.0 |
| 2020-08-20 | 9.29 | 9.22 | 9.26 | 9.29 | 41600.0 | 9.0 |
| 2020-08-19 | 9.3 | 9.26 | 9.3 | 9.27 | 22800.0 | 8.98 |
| 2020-08-18 | 9.37 | 9.29 | 9.33 | 9.29 | 16400.0 | 9.0 |
| 2020-08-17 | 9.42 | 9.33 | 9.42 | 9.34 | 12800.0 | 9.05 |
| 2020-08-14 | 9.39 | 9.35 | 9.37 | 9.38 | 7700.0 | 9.09 |
| 2020-08-13 | 9.41 | 9.33 | 9.41 | 9.38 | 13300.0 | 9.04 |
| 2020-08-12 | 9.41 | 9.36 | 9.41 | 9.37 | 14400.0 | 9.03 |
| 2020-08-11 | 9.42 | 9.37 | 9.42 | 9.4 | 39300.0 | 9.06 |
| 2020-08-10 | 9.45 | 9.4 | 9.45 | 9.41 | 42200.0 | 9.07 |
| 2020-08-07 | 9.42 | 9.37 | 9.39 | 9.42 | 20600.0 | 9.08 |
| 2020-08-06 | 9.42 | 9.37 | 9.38 | 9.42 | 20900.0 | 9.08 |
| 2020-08-05 | 9.41 | 9.35 | 9.41 | 9.38 | 64400.0 | 9.04 |
| 2020-08-04 | 9.4 | 9.35 | 9.37 | 9.4 | 27100.0 | 9.06 |
| 2020-08-03 | 9.41 | 9.35 | 9.35 | 9.38 | 20400.0 | 9.04 |
| 2020-07-31 | 9.4 | 9.36 | 9.4 | 9.36 | 6200.0 | 9.02 |
| 2020-07-30 | 9.39 | 9.35 | 9.39 | 9.37 | 5300.0 | 9.03 |
| 2020-07-29 | 9.38 | 9.33 | 9.33 | 9.38 | 22400.0 | 9.04 |
| 2020-07-28 | 9.39 | 9.33 | 9.33 | 9.33 | 21000.0 | 8.99 |
| 2020-07-27 | 9.36 | 9.33 | 9.36 | 9.33 | 15700.0 | 8.99 |
| 2020-07-24 | 9.36 | 9.33 | 9.34 | 9.35 | 13600.0 | 9.01 |
| 2020-07-23 | 9.35 | 9.32 | 9.34 | 9.33 | 7600.0 | 8.99 |
| 2020-07-22 | 9.35 | 9.32 | 9.34 | 9.33 | 9800.0 | 8.99 |
| 2020-07-21 | 9.36 | 9.3 | 9.34 | 9.33 | 14400.0 | 8.99 |
| 2020-07-20 | 9.33 | 9.23 | 9.32 | 9.33 | 102100.0 | 8.99 |
| 2020-07-17 | 9.36 | 9.32 | 9.33 | 9.32 | 14200.0 | 8.99 |
| 2020-07-16 | 9.36 | 9.32 | 9.32 | 9.32 | 4500.0 | 8.99 |
| 2020-07-15 | 9.35 | 9.32 | 9.32 | 9.33 | 39100.0 | 8.99 |
| 2020-07-14 | 9.35 | 9.32 | 9.35 | 9.34 | 14100.0 | 9.0 |
| 2020-07-13 | 9.39 | 9.36 | 9.36 | 9.38 | 27900.0 | 8.99 |
| 2020-07-10 | 9.42 | 9.38 | 9.38 | 9.38 | 12400.0 | 8.99 |
| 2020-07-09 | 9.4 | 9.36 | 9.38 | 9.39 | 31800.0 | 9.0 |
| 2020-07-08 | 9.41 | 9.36 | 9.36 | 9.39 | 30100.0 | 9.0 |
| 2020-07-07 | 9.37 | 9.28 | 9.31 | 9.35 | 47200.0 | 8.97 |
| 2020-07-06 | 9.35 | 9.29 | 9.33 | 9.29 | 19100.0 | 8.91 |
| 2020-07-02 | 9.36 | 9.31 | 9.35 | 9.34 | 31400.0 | 8.96 |
| 2020-07-01 | 9.37 | 9.3 | 9.37 | 9.31 | 22700.0 | 8.93 |
| 2020-06-30 | 9.35 | 9.26 | 9.3 | 9.35 | 65900.0 | 8.97 |
| 2020-06-29 | 9.3 | 9.27 | 9.28 | 9.27 | 17800.0 | 8.89 |
| 2020-06-26 | 9.29 | 9.25 | 9.27 | 9.27 | 23800.0 | 8.89 |
| 2020-06-25 | 9.27 | 9.25 | 9.25 | 9.26 | 25800.0 | 8.88 |
| 2020-06-24 | 9.29 | 9.25 | 9.27 | 9.26 | 24400.0 | 8.88 |
| 2020-06-23 | 9.26 | 9.23 | 9.24 | 9.26 | 31000.0 | 8.88 |
| 2020-06-22 | 9.27 | 9.24 | 9.24 | 9.25 | 31200.0 | 8.87 |
| 2020-06-19 | 9.31 | 9.25 | 9.31 | 9.27 | 19200.0 | 8.89 |
| 2020-06-18 | 9.32 | 9.27 | 9.31 | 9.27 | 16900.0 | 8.89 |
| 2020-06-17 | 9.35 | 9.29 | 9.35 | 9.3 | 16700.0 | 8.92 |
| 2020-06-16 | 9.37 | 9.28 | 9.37 | 9.28 | 20400.0 | 8.9 |
| 2020-06-15 | 9.37 | 9.21 | 9.21 | 9.31 | 43100.0 | 8.93 |
| 2020-06-12 | 9.4 | 9.24 | 9.31 | 9.4 | 26800.0 | 9.01 |
| 2020-06-11 | 9.31 | 9.2 | 9.31 | 9.26 | 115400.0 | 8.83 |
| 2020-06-10 | 9.37 | 9.3 | 9.32 | 9.31 | 26400.0 | 8.88 |
| 2020-06-09 | 9.34 | 9.26 | 9.3 | 9.28 | 27500.0 | 8.85 |
| 2020-06-08 | 9.31 | 9.21 | 9.31 | 9.27 | 25200.0 | 8.84 |
| 2020-06-05 | 9.32 | 9.25 | 9.27 | 9.29 | 37900.0 | 8.86 |
| 2020-06-04 | 9.25 | 9.23 | 9.23 | 9.23 | 22200.0 | 8.8 |
| 2020-06-03 | 9.27 | 9.24 | 9.24 | 9.24 | 22000.0 | 8.81 |
| 2020-06-02 | 9.26 | 9.22 | 9.24 | 9.26 | 11300.0 | 8.83 |
| 2020-06-01 | 9.3 | 9.18 | 9.18 | 9.25 | 38400.0 | 8.82 |
| 2020-05-29 | 9.21 | 9.16 | 9.18 | 9.2 | 53900.0 | 8.77 |
| 2020-05-28 | 9.22 | 9.17 | 9.2 | 9.19 | 48000.0 | 8.76 |
| 2020-05-27 | 9.2 | 9.14 | 9.18 | 9.18 | 158300.0 | 8.76 |
| 2020-05-26 | 9.18 | 9.14 | 9.18 | 9.14 | 21200.0 | 8.72 |
| 2020-05-22 | 9.15 | 9.12 | 9.15 | 9.12 | 14000.0 | 8.7 |
| 2020-05-21 | 9.14 | 9.11 | 9.11 | 9.13 | 20100.0 | 8.71 |
| 2020-05-20 | 9.13 | 9.04 | 9.04 | 9.09 | 17200.0 | 8.67 |
| 2020-05-19 | 9.13 | 9.06 | 9.13 | 9.06 | 21600.0 | 8.64 |
| 2020-05-18 | 9.1 | 9.05 | 9.1 | 9.08 | 14200.0 | 8.66 |
| 2020-05-15 | 9.1 | 9.02 | 9.08 | 9.02 | 17900.0 | 8.6 |
| 2020-05-14 | 9.06 | 9.02 | 9.02 | 9.06 | 12300.0 | 8.64 |
| 2020-05-13 | 9.15 | 9.06 | 9.11 | 9.09 | 24100.0 | 8.62 |
| 2020-05-12 | 9.18 | 9.08 | 9.18 | 9.08 | 17500.0 | 8.61 |
| 2020-05-11 | 9.16 | 9.12 | 9.16 | 9.13 | 11900.0 | 8.66 |
| 2020-05-08 | 9.15 | 9.12 | 9.15 | 9.12 | 11500.0 | 8.65 |
| 2020-05-07 | 9.3 | 9.11 | 9.11 | 9.15 | 51500.0 | 8.68 |
| 2020-05-06 | 9.17 | 9.09 | 9.1 | 9.09 | 47000.0 | 8.62 |
| 2020-05-05 | 9.14 | 9.11 | 9.14 | 9.12 | 11300.0 | 8.65 |
| 2020-05-04 | 9.12 | 9.08 | 9.12 | 9.11 | 6700.0 | 8.64 |
| 2020-05-01 | 9.16 | 9.08 | 9.08 | 9.1 | 27900.0 | 8.63 |
| 2020-04-30 | 9.18 | 9.12 | 9.17 | 9.13 | 15800.0 | 8.66 |
| 2020-04-29 | 9.16 | 9.08 | 9.1 | 9.15 | 666300.0 | 8.68 |
| 2020-04-28 | 9.08 | 9.02 | 9.06 | 9.04 | 14500.0 | 8.57 |
| 2020-04-27 | 9.12 | 9.01 | 9.09 | 9.05 | 14300.0 | 8.58 |
| 2020-04-24 | 9.09 | 8.97 | 8.97 | 9.03 | 31500.0 | 8.56 |
| 2020-04-23 | 9.01 | 8.86 | 8.89 | 9.0 | 1089400.0 | 8.54 |
| 2020-04-22 | 8.94 | 8.88 | 8.88 | 8.91 | 6600.0 | 8.45 |
| 2020-04-21 | 8.91 | 8.84 | 8.91 | 8.89 | 52900.0 | 8.43 |
| 2020-04-20 | 8.96 | 8.88 | 8.88 | 8.93 | 9600.0 | 8.47 |
| 2020-04-17 | 9.01 | 8.88 | 8.95 | 8.96 | 52100.0 | 8.5 |
| 2020-04-16 | 8.87 | 8.82 | 8.84 | 8.86 | 142900.0 | 8.4 |
| 2020-04-15 | 8.88 | 8.7 | 8.7 | 8.84 | 36100.0 | 8.38 |
| 2020-04-14 | 8.97 | 8.88 | 8.96 | 8.92 | 139100.0 | 8.46 |
| 2020-04-13 | 9.17 | 8.88 | 9.17 | 8.92 | 107700.0 | 8.41 |
| 2020-04-09 | 9.0 | 8.76 | 8.76 | 8.97 | 85200.0 | 8.46 |
| 2020-04-08 | 8.7 | 8.56 | 8.58 | 8.69 | 59900.0 | 8.2 |
| 2020-04-07 | 8.7 | 8.49 | 8.68 | 8.59 | 65200.0 | 8.1 |
| 2020-04-06 | 8.69 | 8.64 | 8.68 | 8.64 | 65500.0 | 8.15 |
| 2020-04-03 | 8.68 | 8.46 | 8.49 | 8.53 | 49400.0 | 8.05 |
| 2020-04-02 | 8.5 | 8.4 | 8.41 | 8.5 | 12100.0 | 8.02 |
| 2020-04-01 | 8.39 | 8.28 | 8.35 | 8.39 | 35500.0 | 7.91 |
| 2020-03-31 | 8.4 | 8.26 | 8.26 | 8.37 | 55000.0 | 7.89 |
| 2020-03-30 | 8.36 | 8.28 | 8.3 | 8.28 | 25100.0 | 7.81 |
| 2020-03-27 | 8.35 | 8.2 | 8.27 | 8.31 | 51700.0 | 7.84 |
| 2020-03-26 | 8.3 | 8.06 | 8.06 | 8.3 | 101800.0 | 7.83 |
| 2020-03-25 | 8.18 | 8.02 | 8.02 | 8.1 | 38600.0 | 7.64 |
| 2020-03-24 | 8.23 | 7.97 | 8.23 | 8.04 | 97200.0 | 7.58 |
| 2020-03-23 | 8.23 | 7.98 | 8.12 | 8.01 | 177900.0 | 7.55 |
| 2020-03-20 | 8.35 | 8.2 | 8.24 | 8.31 | 56100.0 | 7.84 |
| 2020-03-19 | 8.29 | 8.01 | 8.28 | 8.26 | 33000.0 | 7.79 |
| 2020-03-18 | 8.39 | 8.1 | 8.39 | 8.28 | 116100.0 | 7.81 |
| 2020-03-17 | 8.58 | 8.45 | 8.45 | 8.58 | 63400.0 | 8.09 |
| 2020-03-16 | 8.6 | 8.37 | 8.6 | 8.46 | 77600.0 | 7.98 |
| 2020-03-13 | 9.03 | 8.87 | 8.92 | 8.94 | 34200.0 | 8.43 |
| 2020-03-12 | 8.96 | 8.77 | 8.77 | 8.82 | 53900.0 | 8.27 |
| 2020-03-11 | 9.37 | 9.12 | 9.27 | 9.26 | 42600.0 | 8.68 |
| 2020-03-10 | 9.33 | 9.21 | 9.29 | 9.26 | 34900.0 | 8.68 |
| 2020-03-09 | 9.49 | 9.06 | 9.12 | 9.3 | 37300.0 | 8.72 |
| 2020-03-06 | 9.49 | 9.37 | 9.46 | 9.49 | 44900.0 | 8.9 |
| 2020-03-05 | 9.49 | 9.35 | 9.37 | 9.43 | 44000.0 | 8.84 |
| 2020-03-04 | 9.36 | 9.31 | 9.34 | 9.35 | 14800.0 | 8.77 |
| 2020-03-03 | 9.38 | 9.27 | 9.32 | 9.35 | 23500.0 | 8.77 |
| 2020-03-02 | 9.29 | 9.2 | 9.2 | 9.29 | 29500.0 | 8.71 |
| 2020-02-28 | 9.25 | 9.2 | 9.22 | 9.25 | 111300.0 | 8.67 |
| 2020-02-27 | 9.31 | 9.15 | 9.27 | 9.29 | 127900.0 | 8.71 |
| 2020-02-26 | 9.34 | 9.25 | 9.33 | 9.27 | 18600.0 | 8.69 |
| 2020-02-25 | 9.36 | 9.31 | 9.36 | 9.32 | 50400.0 | 8.74 |
| 2020-02-24 | 9.35 | 9.32 | 9.32 | 9.34 | 30400.0 | 8.76 |
| 2020-02-21 | 9.35 | 9.32 | 9.35 | 9.34 | 15300.0 | 8.76 |
| 2020-02-20 | 9.38 | 9.34 | 9.38 | 9.35 | 19100.0 | 8.77 |
| 2020-02-19 | 9.39 | 9.34 | 9.38 | 9.38 | 13200.0 | 8.8 |
| 2020-02-18 | 9.4 | 9.28 | 9.4 | 9.4 | 51900.0 | 8.82 |