| 名前 | Eaton Vance Floating-Rate 2022 Target Term Trust Common Shares of Beneficial Interest |
| ティッカー | EFL |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.32 | 9.12 | 9.3 | 9.18 | 60700.0 | 9.18 |
| 2021-02-12 | 9.34 | 9.26 | 9.27 | 9.31 | 54100.0 | 9.31 |
| 2021-02-11 | 9.33 | 9.26 | 9.33 | 9.28 | 30400.0 | 9.28 |
| 2021-02-10 | 9.32 | 9.25 | 9.32 | 9.31 | 35400.0 | 9.31 |
| 2021-02-09 | 9.34 | 9.23 | 9.23 | 9.29 | 38500.0 | 9.26 |
| 2021-02-08 | 9.35 | 9.27 | 9.33 | 9.28 | 37400.0 | 9.25 |
| 2021-02-05 | 9.34 | 9.2 | 9.29 | 9.28 | 66100.0 | 9.25 |
| 2021-02-04 | 9.29 | 9.21 | 9.22 | 9.24 | 34600.0 | 9.21 |
| 2021-02-03 | 9.26 | 9.15 | 9.25 | 9.21 | 69000.0 | 9.18 |
| 2021-02-02 | 9.27 | 9.18 | 9.24 | 9.26 | 19900.0 | 9.23 |
| 2021-02-01 | 9.3 | 9.15 | 9.17 | 9.27 | 81000.0 | 9.24 |
| 2021-01-29 | 9.26 | 9.11 | 9.15 | 9.15 | 31300.0 | 9.12 |
| 2021-01-28 | 9.28 | 9.15 | 9.15 | 9.16 | 41700.0 | 9.13 |
| 2021-01-27 | 9.19 | 9.11 | 9.16 | 9.14 | 33700.0 | 9.11 |
| 2021-01-26 | 9.25 | 9.12 | 9.12 | 9.17 | 35500.0 | 9.14 |
| 2021-01-25 | 9.17 | 9.1 | 9.17 | 9.14 | 23600.0 | 9.11 |
| 2021-01-22 | 9.18 | 9.1 | 9.12 | 9.13 | 58800.0 | 9.1 |
| 2021-01-21 | 9.16 | 9.03 | 9.12 | 9.14 | 38400.0 | 9.11 |
| 2021-01-20 | 9.18 | 9.11 | 9.13 | 9.11 | 74500.0 | 9.08 |
| 2021-01-19 | 9.16 | 9.13 | 9.13 | 9.14 | 35400.0 | 9.11 |
| 2021-01-15 | 9.19 | 9.12 | 9.18 | 9.12 | 43400.0 | 9.09 |
| 2021-01-14 | 9.29 | 9.11 | 9.29 | 9.16 | 80000.0 | 9.13 |
| 2021-01-13 | 9.29 | 9.12 | 9.27 | 9.25 | 71500.0 | 9.22 |
| 2021-01-12 | 9.16 | 8.99 | 8.99 | 9.15 | 116500.0 | 9.12 |
| 2021-01-11 | 9.1 | 8.98 | 8.98 | 9.02 | 32400.0 | 8.98 |
| 2021-01-08 | 9.13 | 9.0 | 9.13 | 9.04 | 26300.0 | 9.01 |
| 2021-01-07 | 9.05 | 8.86 | 8.96 | 9.05 | 50000.0 | 9.02 |
| 2021-01-06 | 8.98 | 8.9 | 8.94 | 8.92 | 41500.0 | 8.89 |
| 2021-01-05 | 9.03 | 8.82 | 8.86 | 8.94 | 38800.0 | 8.91 |
| 2021-01-04 | 8.93 | 8.79 | 8.88 | 8.86 | 58600.0 | 8.83 |
| 2020-12-31 | 9.04 | 8.84 | 8.94 | 8.89 | 151400.0 | 8.86 |
| 2020-12-30 | 8.98 | 8.81 | 8.81 | 8.9 | 72400.0 | 8.87 |
| 2020-12-29 | 8.92 | 8.77 | 8.82 | 8.9 | 78800.0 | 8.87 |
| 2020-12-28 | 8.9 | 8.81 | 8.81 | 8.88 | 160400.0 | 8.81 |
| 2020-12-24 | 8.9 | 8.81 | 8.85 | 8.85 | 63500.0 | 8.78 |
| 2020-12-23 | 8.99 | 8.72 | 8.72 | 8.84 | 174300.0 | 8.77 |
| 2020-12-22 | 8.9 | 8.73 | 8.83 | 8.75 | 138600.0 | 8.68 |
| 2020-12-21 | 8.85 | 8.75 | 8.75 | 8.83 | 208800.0 | 8.76 |
| 2020-12-18 | 8.99 | 8.84 | 8.99 | 8.92 | 87000.0 | 8.85 |
| 2020-12-17 | 9.05 | 8.84 | 8.93 | 8.97 | 85900.0 | 8.9 |
| 2020-12-16 | 9.05 | 8.89 | 9.02 | 8.95 | 61900.0 | 8.88 |
| 2020-12-15 | 9.05 | 8.81 | 8.81 | 8.98 | 124500.0 | 8.91 |
| 2020-12-14 | 8.92 | 8.83 | 8.92 | 8.85 | 60800.0 | 8.78 |
| 2020-12-11 | 8.96 | 8.84 | 8.86 | 8.86 | 72100.0 | 8.79 |
| 2020-12-10 | 9.14 | 8.9 | 9.0 | 8.94 | 78200.0 | 8.87 |
| 2020-12-09 | 9.19 | 8.92 | 8.99 | 9.12 | 123200.0 | 9.01 |
| 2020-12-08 | 9.02 | 8.87 | 8.94 | 8.9 | 58200.0 | 8.8 |
| 2020-12-07 | 8.97 | 8.87 | 8.89 | 8.87 | 55300.0 | 8.77 |
| 2020-12-04 | 9.11 | 8.92 | 9.09 | 8.97 | 97100.0 | 8.87 |
| 2020-12-03 | 9.11 | 8.97 | 9.04 | 8.99 | 135800.0 | 8.89 |
| 2020-12-02 | 9.14 | 8.91 | 8.91 | 9.11 | 216500.0 | 9.0 |
| 2020-12-01 | 9.04 | 8.8 | 8.8 | 8.99 | 186800.0 | 8.89 |
| 2020-11-30 | 8.79 | 8.68 | 8.71 | 8.77 | 95100.0 | 8.67 |
| 2020-11-27 | 8.78 | 8.72 | 8.76 | 8.73 | 26400.0 | 8.63 |
| 2020-11-25 | 8.71 | 8.62 | 8.62 | 8.71 | 58100.0 | 8.61 |
| 2020-11-24 | 8.81 | 8.56 | 8.81 | 8.6 | 217000.0 | 8.5 |
| 2020-11-23 | 8.8 | 8.7 | 8.7 | 8.73 | 73100.0 | 8.63 |
| 2020-11-20 | 8.8 | 8.68 | 8.77 | 8.69 | 37600.0 | 8.59 |
| 2020-11-19 | 8.77 | 8.69 | 8.69 | 8.72 | 41400.0 | 8.62 |
| 2020-11-18 | 8.78 | 8.65 | 8.69 | 8.76 | 88600.0 | 8.66 |
| 2020-11-17 | 8.76 | 8.62 | 8.65 | 8.71 | 48900.0 | 8.61 |
| 2020-11-16 | 8.81 | 8.65 | 8.75 | 8.67 | 34700.0 | 8.57 |
| 2020-11-13 | 8.77 | 8.7 | 8.75 | 8.74 | 20200.0 | 8.64 |
| 2020-11-12 | 8.79 | 8.7 | 8.74 | 8.74 | 83800.0 | 8.64 |
| 2020-11-11 | 8.7 | 8.6 | 8.64 | 8.7 | 18200.0 | 8.6 |
| 2020-11-10 | 8.66 | 8.56 | 8.59 | 8.61 | 35900.0 | 8.51 |
| 2020-11-09 | 8.71 | 8.55 | 8.55 | 8.56 | 51800.0 | 8.43 |
| 2020-11-06 | 8.65 | 8.54 | 8.6 | 8.54 | 79600.0 | 8.41 |
| 2020-11-05 | 8.68 | 8.54 | 8.58 | 8.55 | 52400.0 | 8.42 |
| 2020-11-04 | 8.6 | 8.52 | 8.52 | 8.59 | 36000.0 | 8.46 |
| 2020-11-03 | 8.6 | 8.47 | 8.52 | 8.5 | 47800.0 | 8.37 |
| 2020-11-02 | 8.57 | 8.45 | 8.49 | 8.46 | 33100.0 | 8.33 |
| 2020-10-30 | 8.55 | 8.5 | 8.54 | 8.51 | 17300.0 | 8.38 |
| 2020-10-29 | 8.58 | 8.54 | 8.56 | 8.54 | 9000.0 | 8.41 |
| 2020-10-28 | 8.61 | 8.53 | 8.55 | 8.57 | 57700.0 | 8.44 |
| 2020-10-27 | 8.58 | 8.55 | 8.55 | 8.58 | 10600.0 | 8.45 |
| 2020-10-26 | 8.61 | 8.45 | 8.47 | 8.58 | 69100.0 | 8.45 |
| 2020-10-23 | 8.6 | 8.48 | 8.58 | 8.52 | 54800.0 | 8.39 |
| 2020-10-22 | 8.61 | 8.48 | 8.51 | 8.6 | 62500.0 | 8.47 |
| 2020-10-21 | 8.52 | 8.41 | 8.48 | 8.48 | 53000.0 | 8.35 |
| 2020-10-20 | 8.56 | 8.4 | 8.49 | 8.46 | 138100.0 | 8.33 |
| 2020-10-19 | 8.53 | 8.4 | 8.53 | 8.47 | 123700.0 | 8.34 |
| 2020-10-16 | 8.71 | 8.38 | 8.71 | 8.49 | 276100.0 | 8.36 |
| 2020-10-15 | 8.78 | 8.66 | 8.74 | 8.67 | 32600.0 | 8.53 |
| 2020-10-14 | 8.88 | 8.74 | 8.83 | 8.87 | 47600.0 | 8.73 |
| 2020-10-13 | 8.85 | 8.71 | 8.78 | 8.8 | 43000.0 | 8.66 |
| 2020-10-12 | 8.87 | 8.68 | 8.71 | 8.82 | 58300.0 | 8.68 |
| 2020-10-09 | 8.79 | 8.62 | 8.74 | 8.66 | 80600.0 | 8.52 |
| 2020-10-08 | 8.84 | 8.68 | 8.68 | 8.83 | 37700.0 | 8.66 |
| 2020-10-07 | 8.69 | 8.65 | 8.68 | 8.65 | 32500.0 | 8.48 |
| 2020-10-06 | 8.76 | 8.6 | 8.69 | 8.62 | 66600.0 | 8.45 |
| 2020-10-05 | 8.77 | 8.62 | 8.73 | 8.66 | 63900.0 | 8.49 |
| 2020-10-02 | 8.82 | 8.72 | 8.72 | 8.76 | 19100.0 | 8.59 |
| 2020-10-01 | 8.84 | 8.73 | 8.77 | 8.79 | 50400.0 | 8.62 |
| 2020-09-30 | 8.87 | 8.74 | 8.74 | 8.84 | 34700.0 | 8.67 |
| 2020-09-29 | 8.82 | 8.72 | 8.74 | 8.72 | 30000.0 | 8.55 |
| 2020-09-28 | 8.83 | 8.76 | 8.8 | 8.76 | 42200.0 | 8.59 |
| 2020-09-25 | 8.82 | 8.74 | 8.76 | 8.79 | 65000.0 | 8.62 |
| 2020-09-24 | 8.88 | 8.53 | 8.61 | 8.8 | 65900.0 | 8.63 |
| 2020-09-23 | 8.84 | 8.63 | 8.71 | 8.63 | 79500.0 | 8.46 |
| 2020-09-22 | 8.75 | 8.7 | 8.72 | 8.72 | 25500.0 | 8.55 |
| 2020-09-21 | 8.83 | 8.72 | 8.78 | 8.72 | 47000.0 | 8.55 |
| 2020-09-18 | 8.88 | 8.78 | 8.87 | 8.88 | 46500.0 | 8.7 |
| 2020-09-17 | 8.87 | 8.69 | 8.69 | 8.84 | 87900.0 | 8.67 |
| 2020-09-16 | 8.82 | 8.71 | 8.76 | 8.73 | 64900.0 | 8.56 |
| 2020-09-15 | 8.78 | 8.7 | 8.77 | 8.75 | 60800.0 | 8.58 |
| 2020-09-14 | 8.81 | 8.73 | 8.81 | 8.79 | 13200.0 | 8.62 |
| 2020-09-11 | 8.84 | 8.67 | 8.68 | 8.84 | 58700.0 | 8.67 |
| 2020-09-10 | 8.89 | 8.7 | 8.84 | 8.7 | 67900.0 | 8.53 |
| 2020-09-09 | 8.86 | 8.59 | 8.6 | 8.84 | 34300.0 | 8.63 |
| 2020-09-08 | 8.74 | 8.52 | 8.52 | 8.58 | 93700.0 | 8.38 |
| 2020-09-04 | 8.59 | 8.47 | 8.47 | 8.53 | 35700.0 | 8.33 |
| 2020-09-03 | 8.89 | 8.43 | 8.59 | 8.49 | 100300.0 | 8.29 |
| 2020-09-02 | 8.71 | 8.54 | 8.66 | 8.62 | 71200.0 | 8.41 |
| 2020-09-01 | 8.79 | 8.63 | 8.78 | 8.66 | 35400.0 | 8.45 |
| 2020-08-31 | 8.89 | 8.69 | 8.7 | 8.86 | 78600.0 | 8.65 |
| 2020-08-28 | 8.71 | 8.65 | 8.66 | 8.71 | 8500.0 | 8.5 |
| 2020-08-27 | 8.7 | 8.61 | 8.61 | 8.7 | 29300.0 | 8.49 |
| 2020-08-26 | 8.74 | 8.59 | 8.68 | 8.62 | 38700.0 | 8.41 |
| 2020-08-25 | 8.8 | 8.63 | 8.8 | 8.72 | 136800.0 | 8.51 |
| 2020-08-24 | 8.91 | 8.7 | 8.73 | 8.85 | 81300.0 | 8.64 |
| 2020-08-21 | 8.79 | 8.6 | 8.6 | 8.77 | 84800.0 | 8.56 |
| 2020-08-20 | 8.7 | 8.6 | 8.6 | 8.63 | 82500.0 | 8.42 |
| 2020-08-19 | 8.64 | 8.54 | 8.54 | 8.64 | 123000.0 | 8.43 |
| 2020-08-18 | 8.6 | 8.51 | 8.56 | 8.56 | 150700.0 | 8.36 |
| 2020-08-17 | 8.53 | 8.32 | 8.4 | 8.51 | 115500.0 | 8.31 |
| 2020-08-14 | 8.4 | 8.32 | 8.32 | 8.38 | 46800.0 | 8.18 |
| 2020-08-13 | 8.43 | 8.32 | 8.35 | 8.39 | 87000.0 | 8.19 |
| 2020-08-12 | 8.39 | 8.28 | 8.28 | 8.34 | 69800.0 | 8.14 |
| 2020-08-11 | 8.41 | 8.33 | 8.4 | 8.34 | 58000.0 | 8.11 |
| 2020-08-10 | 8.36 | 8.32 | 8.35 | 8.35 | 71400.0 | 8.12 |
| 2020-08-07 | 8.45 | 8.33 | 8.37 | 8.34 | 37500.0 | 8.11 |
| 2020-08-06 | 8.49 | 8.37 | 8.43 | 8.37 | 86700.0 | 8.13 |
| 2020-08-05 | 8.44 | 8.36 | 8.36 | 8.42 | 54400.0 | 8.18 |
| 2020-08-04 | 8.45 | 8.36 | 8.36 | 8.39 | 27000.0 | 8.15 |
| 2020-08-03 | 8.43 | 8.38 | 8.38 | 8.43 | 17700.0 | 8.19 |
| 2020-07-31 | 8.43 | 8.36 | 8.36 | 8.38 | 21500.0 | 8.14 |
| 2020-07-30 | 8.41 | 8.31 | 8.32 | 8.4 | 32600.0 | 8.16 |
| 2020-07-29 | 8.37 | 8.28 | 8.28 | 8.36 | 45800.0 | 8.13 |
| 2020-07-28 | 8.35 | 8.23 | 8.32 | 8.27 | 52000.0 | 8.04 |
| 2020-07-27 | 8.48 | 8.28 | 8.3 | 8.33 | 84600.0 | 8.1 |
| 2020-07-24 | 8.39 | 8.23 | 8.38 | 8.33 | 64800.0 | 8.1 |
| 2020-07-23 | 8.46 | 8.37 | 8.44 | 8.39 | 10600.0 | 8.15 |
| 2020-07-22 | 8.4 | 8.31 | 8.4 | 8.4 | 62200.0 | 8.16 |
| 2020-07-21 | 8.45 | 8.36 | 8.43 | 8.42 | 39500.0 | 8.18 |
| 2020-07-20 | 8.58 | 8.31 | 8.58 | 8.46 | 69400.0 | 8.22 |
| 2020-07-17 | 8.49 | 8.24 | 8.29 | 8.36 | 28300.0 | 8.13 |
| 2020-07-16 | 8.68 | 8.27 | 8.3 | 8.27 | 71500.0 | 8.04 |
| 2020-07-15 | 8.3 | 8.15 | 8.19 | 8.3 | 35600.0 | 8.07 |
| 2020-07-14 | 8.23 | 8.1 | 8.18 | 8.16 | 34800.0 | 7.93 |
| 2020-07-13 | 8.39 | 8.18 | 8.29 | 8.22 | 62700.0 | 7.99 |
| 2020-07-10 | 8.25 | 8.18 | 8.25 | 8.19 | 15600.0 | 7.96 |
| 2020-07-09 | 8.4 | 8.27 | 8.33 | 8.3 | 17600.0 | 8.03 |
| 2020-07-08 | 8.44 | 8.3 | 8.44 | 8.37 | 50200.0 | 8.1 |
| 2020-07-07 | 8.49 | 8.24 | 8.49 | 8.38 | 32800.0 | 8.11 |
| 2020-07-06 | 8.38 | 8.11 | 8.15 | 8.36 | 55500.0 | 8.09 |
| 2020-07-02 | 8.18 | 8.09 | 8.16 | 8.13 | 25700.0 | 7.87 |
| 2020-07-01 | 8.17 | 8.1 | 8.15 | 8.11 | 31300.0 | 7.85 |
| 2020-06-30 | 8.22 | 8.1 | 8.22 | 8.1 | 21900.0 | 7.84 |
| 2020-06-29 | 8.27 | 8.1 | 8.27 | 8.15 | 56600.0 | 7.89 |
| 2020-06-26 | 8.23 | 8.05 | 8.05 | 8.23 | 109900.0 | 7.96 |
| 2020-06-25 | 8.17 | 8.04 | 8.04 | 8.13 | 22300.0 | 7.87 |
| 2020-06-24 | 8.12 | 8.03 | 8.03 | 8.11 | 30100.0 | 7.85 |
| 2020-06-23 | 8.22 | 8.06 | 8.22 | 8.12 | 95100.0 | 7.86 |
| 2020-06-22 | 8.16 | 8.06 | 8.13 | 8.14 | 54000.0 | 7.88 |
| 2020-06-19 | 8.18 | 8.11 | 8.18 | 8.12 | 44000.0 | 7.86 |
| 2020-06-18 | 8.18 | 8.11 | 8.18 | 8.14 | 35400.0 | 7.88 |
| 2020-06-17 | 8.27 | 8.11 | 8.27 | 8.11 | 69600.0 | 7.85 |
| 2020-06-16 | 8.34 | 8.14 | 8.26 | 8.28 | 44900.0 | 8.01 |
| 2020-06-15 | 8.23 | 8.0 | 8.03 | 8.05 | 80600.0 | 7.79 |
| 2020-06-12 | 8.33 | 8.11 | 8.16 | 8.15 | 64900.0 | 7.89 |
| 2020-06-11 | 8.27 | 8.03 | 8.27 | 8.06 | 53100.0 | 7.79 |
| 2020-06-10 | 8.44 | 8.31 | 8.39 | 8.31 | 30900.0 | 8.04 |
| 2020-06-09 | 8.42 | 8.31 | 8.35 | 8.39 | 36700.0 | 8.08 |
| 2020-06-08 | 8.37 | 8.31 | 8.37 | 8.32 | 35100.0 | 8.02 |
| 2020-06-05 | 8.33 | 8.28 | 8.29 | 8.29 | 25500.0 | 7.99 |
| 2020-06-04 | 8.27 | 8.15 | 8.15 | 8.21 | 28500.0 | 7.91 |
| 2020-06-03 | 8.33 | 8.14 | 8.29 | 8.21 | 58300.0 | 7.91 |
| 2020-06-02 | 8.23 | 8.04 | 8.18 | 8.21 | 109500.0 | 7.91 |
| 2020-06-01 | 8.18 | 7.96 | 7.97 | 8.15 | 25100.0 | 7.85 |
| 2020-05-29 | 8.07 | 7.93 | 7.93 | 8.07 | 49800.0 | 7.78 |
| 2020-05-28 | 8.04 | 7.95 | 8.01 | 8.01 | 42700.0 | 7.72 |
| 2020-05-27 | 8.04 | 7.93 | 7.98 | 7.94 | 42900.0 | 7.65 |
| 2020-05-26 | 8.0 | 7.89 | 8.0 | 7.93 | 47300.0 | 7.64 |
| 2020-05-22 | 7.99 | 7.91 | 7.93 | 7.95 | 20500.0 | 7.66 |
| 2020-05-21 | 8.05 | 7.89 | 8.04 | 7.99 | 41300.0 | 7.7 |
| 2020-05-20 | 8.0 | 7.8 | 7.86 | 7.95 | 53600.0 | 7.66 |
| 2020-05-19 | 7.9 | 7.78 | 7.78 | 7.89 | 23500.0 | 7.6 |
| 2020-05-18 | 7.99 | 7.77 | 7.99 | 7.89 | 52200.0 | 7.6 |
| 2020-05-15 | 7.78 | 7.58 | 7.58 | 7.77 | 36600.0 | 7.49 |
| 2020-05-14 | 7.74 | 7.59 | 7.69 | 7.59 | 28700.0 | 7.31 |
| 2020-05-13 | 7.75 | 7.67 | 7.67 | 7.72 | 31300.0 | 7.44 |
| 2020-05-12 | 7.82 | 7.67 | 7.74 | 7.73 | 34900.0 | 7.45 |
| 2020-05-11 | 7.95 | 7.69 | 7.85 | 7.75 | 42300.0 | 7.47 |
| 2020-05-08 | 7.97 | 7.87 | 7.93 | 7.95 | 21100.0 | 7.66 |
| 2020-05-07 | 7.99 | 7.82 | 7.82 | 7.92 | 57500.0 | 7.6 |
| 2020-05-06 | 7.94 | 7.59 | 7.59 | 7.85 | 122600.0 | 7.53 |
| 2020-05-05 | 7.65 | 7.52 | 7.52 | 7.55 | 86800.0 | 7.24 |
| 2020-05-04 | 7.63 | 7.49 | 7.52 | 7.5 | 50400.0 | 7.19 |
| 2020-05-01 | 7.71 | 7.49 | 7.49 | 7.52 | 68000.0 | 7.21 |
| 2020-04-30 | 7.81 | 7.61 | 7.76 | 7.65 | 114000.0 | 7.34 |
| 2020-04-29 | 7.9 | 7.75 | 7.85 | 7.8 | 71500.0 | 7.48 |
| 2020-04-28 | 7.87 | 7.68 | 7.84 | 7.86 | 64100.0 | 7.54 |
| 2020-04-27 | 7.93 | 7.6 | 7.93 | 7.84 | 142800.0 | 7.52 |
| 2020-04-24 | 7.91 | 7.61 | 7.74 | 7.87 | 66300.0 | 7.55 |
| 2020-04-23 | 7.76 | 7.64 | 7.73 | 7.67 | 57300.0 | 7.36 |
| 2020-04-22 | 7.88 | 7.62 | 7.64 | 7.81 | 35200.0 | 7.49 |
| 2020-04-21 | 7.82 | 7.54 | 7.67 | 7.61 | 60900.0 | 7.3 |
| 2020-04-20 | 8.0 | 7.71 | 8.0 | 7.84 | 33600.0 | 7.52 |
| 2020-04-17 | 7.98 | 7.6 | 7.7 | 7.98 | 138000.0 | 7.65 |
| 2020-04-16 | 7.77 | 7.5 | 7.58 | 7.67 | 70300.0 | 7.36 |
| 2020-04-15 | 7.66 | 7.49 | 7.51 | 7.55 | 153600.0 | 7.24 |
| 2020-04-14 | 7.88 | 7.59 | 7.66 | 7.65 | 151300.0 | 7.34 |
| 2020-04-13 | 7.73 | 7.52 | 7.69 | 7.55 | 73300.0 | 7.24 |
| 2020-04-09 | 8.31 | 7.73 | 7.73 | 7.79 | 167800.0 | 7.47 |
| 2020-04-08 | 7.74 | 7.21 | 7.31 | 7.63 | 169900.0 | 7.28 |
| 2020-04-07 | 7.51 | 7.15 | 7.26 | 7.22 | 133100.0 | 6.89 |
| 2020-04-06 | 7.35 | 7.0 | 7.01 | 7.17 | 108000.0 | 6.84 |
| 2020-04-03 | 7.1 | 6.87 | 6.9 | 6.96 | 57100.0 | 6.64 |
| 2020-04-02 | 7.1 | 6.8 | 6.8 | 6.95 | 107900.0 | 6.63 |
| 2020-04-01 | 7.45 | 6.87 | 7.24 | 6.87 | 81000.0 | 6.55 |
| 2020-03-31 | 7.53 | 6.97 | 7.15 | 7.47 | 185600.0 | 7.12 |
| 2020-03-30 | 7.15 | 6.8 | 7.15 | 6.95 | 148200.0 | 6.63 |
| 2020-03-27 | 7.1 | 6.57 | 6.57 | 6.93 | 135700.0 | 6.61 |
| 2020-03-26 | 7.1 | 6.53 | 6.54 | 6.85 | 157000.0 | 6.53 |
| 2020-03-25 | 6.6 | 5.97 | 6.0 | 6.45 | 263400.0 | 6.15 |
| 2020-03-24 | 6.54 | 5.97 | 6.07 | 6.06 | 213800.0 | 5.78 |
| 2020-03-23 | 6.25 | 5.68 | 6.25 | 5.97 | 135500.0 | 5.69 |
| 2020-03-20 | 6.7 | 5.97 | 6.65 | 6.02 | 93400.0 | 5.74 |
| 2020-03-19 | 6.61 | 5.4 | 5.4 | 6.52 | 183000.0 | 6.22 |
| 2020-03-18 | 7.0 | 5.05 | 7.0 | 5.33 | 341600.0 | 5.08 |
| 2020-03-17 | 7.39 | 6.81 | 6.81 | 7.26 | 177500.0 | 6.92 |
| 2020-03-16 | 7.5 | 6.8 | 7.25 | 6.85 | 187600.0 | 6.53 |
| 2020-03-13 | 8.32 | 7.86 | 7.86 | 7.99 | 86800.0 | 7.62 |
| 2020-03-12 | 8.17 | 6.7 | 7.31 | 7.8 | 122900.0 | 7.44 |
| 2020-03-11 | 8.67 | 8.45 | 8.48 | 8.45 | 83000.0 | 8.06 |
| 2020-03-10 | 8.98 | 8.56 | 8.7 | 8.6 | 86100.0 | 8.16 |
| 2020-03-09 | 8.83 | 8.56 | 8.83 | 8.56 | 97800.0 | 8.12 |
| 2020-03-06 | 9.32 | 9.03 | 9.29 | 9.08 | 108900.0 | 8.61 |
| 2020-03-05 | 9.31 | 9.25 | 9.31 | 9.25 | 51000.0 | 8.78 |
| 2020-03-04 | 9.39 | 9.3 | 9.39 | 9.31 | 62500.0 | 8.83 |
| 2020-03-03 | 9.52 | 9.26 | 9.48 | 9.26 | 116300.0 | 8.79 |
| 2020-03-02 | 9.55 | 9.45 | 9.5 | 9.48 | 37800.0 | 8.99 |
| 2020-02-28 | 9.55 | 9.46 | 9.51 | 9.47 | 76100.0 | 8.98 |
| 2020-02-27 | 9.57 | 9.51 | 9.57 | 9.54 | 56600.0 | 9.05 |
| 2020-02-26 | 9.65 | 9.61 | 9.64 | 9.65 | 47200.0 | 9.16 |
| 2020-02-25 | 9.64 | 9.54 | 9.6 | 9.57 | 52100.0 | 9.08 |
| 2020-02-24 | 9.6 | 9.54 | 9.57 | 9.57 | 55100.0 | 9.08 |
| 2020-02-21 | 9.61 | 9.55 | 9.55 | 9.6 | 45400.0 | 9.11 |
| 2020-02-20 | 9.6 | 9.56 | 9.6 | 9.57 | 29900.0 | 9.08 |
| 2020-02-19 | 9.6 | 9.54 | 9.57 | 9.54 | 31900.0 | 9.05 |
| 2020-02-18 | 9.64 | 9.56 | 9.64 | 9.56 | 41900.0 | 9.07 |