| 名前 | Entergy Louisiana Inc. Collateral Trust Mortgage Bonds 4.875 % Series due September 1 2066 |
| ティッカー | ELC |
| 国 | United States |
| 上場年 | 2016.0 |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9710.0 | 9710.0 | 9710.0 | 9710.0 | 0.0 | 9710.0 |
| 2021-02-12 | 9710.0 | 9710.0 | 9710.0 | 9710.0 | 0.0 | 9710.0 |
| 2021-02-11 | 9710.0 | 9710.0 | 9710.0 | 9710.0 | 0.0 | 9710.0 |
| 2021-02-10 | 9710.0 | 9710.0 | 9710.0 | 9710.0 | 0.0 | 9710.0 |
| 2021-02-09 | 9710.0 | 9710.0 | 9710.0 | 9710.0 | 0.0 | 9710.0 |
| 2021-02-08 | 9960.0 | 9620.0 | 9620.0 | 9710.0 | 32380.0 | 9710.0 |
| 2021-02-05 | 9620.0 | 9400.0 | 9500.0 | 9620.0 | 31050.0 | 9620.0 |
| 2021-02-04 | 9620.0 | 9150.0 | 9600.0 | 9590.0 | 14580.0 | 9590.0 |
| 2021-02-03 | 9950.0 | 9140.0 | 9500.0 | 9600.0 | 22380.0 | 9600.0 |
| 2021-02-02 | 9550.0 | 8950.0 | 9340.0 | 9550.0 | 36130.0 | 9550.0 |
| 2021-02-01 | 9900.0 | 9050.0 | 9700.0 | 9340.0 | 30900.0 | 9340.0 |
| 2021-01-29 | 9990.0 | 9220.0 | 9220.0 | 9700.0 | 29860.0 | 9700.0 |
| 2021-01-28 | 10200.0 | 9910.0 | 9910.0 | 9910.0 | 34020.0 | 9910.0 |
| 2021-01-27 | 11200.0 | 10250.0 | 11000.0 | 10650.0 | 58850.0 | 10650.0 |
| 2021-01-26 | 11400.0 | 10700.0 | 11400.0 | 11000.0 | 30910.0 | 11000.0 |
| 2021-01-25 | 11600.0 | 11000.0 | 11000.0 | 11400.0 | 38540.0 | 11400.0 |
| 2021-01-22 | 11450.0 | 11100.0 | 11400.0 | 11200.0 | 48670.0 | 11200.0 |
| 2021-01-21 | 11700.0 | 11150.0 | 11700.0 | 11600.0 | 38410.0 | 11600.0 |
| 2021-01-20 | 11500.0 | 10700.0 | 11500.0 | 11100.0 | 56840.0 | 11100.0 |
| 2021-01-19 | 12350.0 | 11500.0 | 12350.0 | 11500.0 | 51370.0 | 11500.0 |
| 2021-01-15 | 12500.0 | 12000.0 | 12300.0 | 12500.0 | 61330.0 | 12500.0 |
| 2021-01-14 | 12100.0 | 11500.0 | 11900.0 | 11900.0 | 96900.0 | 11900.0 |
| 2021-01-13 | 11350.0 | 10600.0 | 10800.0 | 11350.0 | 101050.0 | 11350.0 |
| 2021-01-12 | 10700.0 | 10500.0 | 10650.0 | 10650.0 | 40790.0 | 10650.0 |
| 2021-01-11 | 10800.0 | 10300.0 | 10800.0 | 10600.0 | 35260.0 | 10600.0 |
| 2021-01-08 | 10850.0 | 10200.0 | 10850.0 | 10500.0 | 58750.0 | 10500.0 |
| 2021-01-07 | 10150.0 | 9560.0 | 9680.0 | 10150.0 | 105590.0 | 10150.0 |
| 2021-01-06 | 10000.0 | 9600.0 | 9700.0 | 9670.0 | 82480.0 | 9670.0 |
| 2021-01-05 | 9880.0 | 9210.0 | 9280.0 | 9700.0 | 94070.0 | 9700.0 |
| 2021-01-04 | 9400.0 | 9200.0 | 9200.0 | 9300.0 | 73300.0 | 9300.0 |
| 2020-12-31 | 9300.0 | 9000.0 | 9300.0 | 9290.0 | 443620.0 | 9290.0 |
| 2020-12-30 | 9430.0 | 8700.0 | 8850.0 | 9220.0 | 695590.0 | 9220.0 |
| 2020-12-29 | 8980.0 | 8390.0 | 8490.0 | 8900.0 | 696710.0 | 8900.0 |
| 2020-12-28 | 8660.0 | 8350.0 | 8600.0 | 8400.0 | 557320.0 | 8400.0 |
| 2020-12-24 | 8670.0 | 8080.0 | 8670.0 | 8300.0 | 659070.0 | 8300.0 |
| 2020-12-23 | 8960.0 | 8500.0 | 8670.0 | 8680.0 | 718100.0 | 8680.0 |
| 2020-12-22 | 8770.0 | 8470.0 | 8520.0 | 8670.0 | 595780.0 | 8670.0 |
| 2020-12-21 | 8800.0 | 8400.0 | 8550.0 | 8720.0 | 597630.0 | 8720.0 |
| 2020-12-18 | 8500.0 | 8290.0 | 8290.0 | 8500.0 | 506170.0 | 8500.0 |
| 2020-12-17 | 8230.0 | 7700.0 | 7700.0 | 8230.0 | 1044520.0 | 8230.0 |
| 2020-12-16 | 7800.0 | 7450.0 | 7480.0 | 7700.0 | 677360.0 | 7700.0 |
| 2020-12-15 | 7520.0 | 7400.0 | 7500.0 | 7400.0 | 451070.0 | 7400.0 |
| 2020-12-14 | 7520.0 | 7450.0 | 7450.0 | 7490.0 | 307680.0 | 7490.0 |
| 2020-12-11 | 7470.0 | 7300.0 | 7300.0 | 7430.0 | 274660.0 | 7430.0 |
| 2020-12-10 | 7680.0 | 7300.0 | 7680.0 | 7300.0 | 430980.0 | 7300.0 |
| 2020-12-09 | 7850.0 | 7540.0 | 7550.0 | 7650.0 | 474490.0 | 7650.0 |
| 2020-12-08 | 7550.0 | 7390.0 | 7510.0 | 7520.0 | 341450.0 | 7520.0 |
| 2020-12-07 | 7600.0 | 7250.0 | 7300.0 | 7510.0 | 499770.0 | 7510.0 |
| 2020-12-04 | 7410.0 | 7250.0 | 7410.0 | 7300.0 | 326460.0 | 7300.0 |
| 2020-12-03 | 7450.0 | 7200.0 | 7300.0 | 7380.0 | 567910.0 | 7380.0 |
| 2020-12-02 | 7260.0 | 6900.0 | 6900.0 | 7180.0 | 391920.0 | 7180.0 |
| 2020-12-01 | 6970.0 | 6510.0 | 6970.0 | 6900.0 | 170620.0 | 6900.0 |
| 2020-11-30 | 7000.0 | 6860.0 | 7000.0 | 6970.0 | 82990.0 | 6970.0 |
| 2020-11-27 | 7150.0 | 6840.0 | 6860.0 | 7000.0 | 246250.0 | 7000.0 |
| 2020-11-25 | 7150.0 | 6780.0 | 7000.0 | 6860.0 | 256870.0 | 6860.0 |
| 2020-11-24 | 7120.0 | 6850.0 | 7100.0 | 6940.0 | 490060.0 | 6940.0 |
| 2020-11-23 | 7380.0 | 6980.0 | 7360.0 | 7140.0 | 126950.0 | 7140.0 |
| 2020-11-20 | 7400.0 | 7000.0 | 7400.0 | 7360.0 | 741550.0 | 7360.0 |
| 2020-11-19 | 6920.0 | 6450.0 | 6470.0 | 6920.0 | 783360.0 | 6920.0 |
| 2020-11-18 | 6490.0 | 6350.0 | 6490.0 | 6470.0 | 102630.0 | 6470.0 |
| 2020-11-17 | 6510.0 | 6450.0 | 6500.0 | 6500.0 | 64780.0 | 6500.0 |
| 2020-11-16 | 6550.0 | 6460.0 | 6550.0 | 6500.0 | 72510.0 | 6500.0 |
| 2020-11-13 | 6590.0 | 6450.0 | 6590.0 | 6550.0 | 74480.0 | 6550.0 |
| 2020-11-12 | 6540.0 | 6420.0 | 6420.0 | 6480.0 | 74620.0 | 6480.0 |
| 2020-11-11 | 6590.0 | 6410.0 | 6550.0 | 6550.0 | 113030.0 | 6550.0 |
| 2020-11-10 | 6720.0 | 6500.0 | 6700.0 | 6550.0 | 145240.0 | 6550.0 |
| 2020-11-09 | 6600.0 | 6480.0 | 6500.0 | 6550.0 | 148080.0 | 6550.0 |
| 2020-11-06 | 6530.0 | 6420.0 | 6500.0 | 6500.0 | 89520.0 | 6500.0 |
| 2020-11-05 | 6600.0 | 6510.0 | 6600.0 | 6530.0 | 100430.0 | 6530.0 |
| 2020-11-04 | 6730.0 | 6400.0 | 6400.0 | 6590.0 | 504400.0 | 6590.0 |
| 2020-11-03 | 6740.0 | 6310.0 | 6310.0 | 6600.0 | 72960.0 | 6600.0 |
| 2020-11-02 | 6500.0 | 6170.0 | 6500.0 | 6310.0 | 90030.0 | 6310.0 |
| 2020-10-30 | 6400.0 | 6300.0 | 6400.0 | 6300.0 | 50370.0 | 6300.0 |
| 2020-10-29 | 6400.0 | 6200.0 | 6400.0 | 6340.0 | 80060.0 | 6340.0 |
| 2020-10-28 | 6790.0 | 6350.0 | 6790.0 | 6350.0 | 197110.0 | 6350.0 |
| 2020-10-27 | 6800.0 | 6750.0 | 6790.0 | 6790.0 | 72280.0 | 6790.0 |
| 2020-10-26 | 6870.0 | 6790.0 | 6870.0 | 6790.0 | 110030.0 | 6790.0 |
| 2020-10-23 | 6820.0 | 6790.0 | 6790.0 | 6790.0 | 194490.0 | 6790.0 |
| 2020-10-22 | 6900.0 | 6750.0 | 6830.0 | 6790.0 | 131970.0 | 6790.0 |
| 2020-10-21 | 6920.0 | 6750.0 | 6820.0 | 6830.0 | 161920.0 | 6830.0 |
| 2020-10-20 | 6860.0 | 6560.0 | 6560.0 | 6820.0 | 143400.0 | 6820.0 |
| 2020-10-19 | 6650.0 | 6590.0 | 6620.0 | 6600.0 | 157630.0 | 6600.0 |
| 2020-10-16 | 6670.0 | 6600.0 | 6640.0 | 6620.0 | 47940.0 | 6620.0 |
| 2020-10-15 | 6880.0 | 6570.0 | 6660.0 | 6630.0 | 249650.0 | 6630.0 |
| 2020-10-14 | 6720.0 | 6650.0 | 6700.0 | 6660.0 | 199900.0 | 6660.0 |
| 2020-10-13 | 6800.0 | 6600.0 | 6650.0 | 6680.0 | 109030.0 | 6680.0 |
| 2020-10-12 | 6860.0 | 6650.0 | 6820.0 | 6650.0 | 232410.0 | 6650.0 |
| 2020-10-09 | 6910.0 | 6820.0 | 6910.0 | 6820.0 | 181430.0 | 6820.0 |
| 2020-10-08 | 6960.0 | 6870.0 | 6960.0 | 6910.0 | 295860.0 | 6910.0 |
| 2020-10-07 | 7100.0 | 6960.0 | 7100.0 | 6960.0 | 148510.0 | 6960.0 |
| 2020-10-06 | 7280.0 | 7000.0 | 7280.0 | 7040.0 | 159230.0 | 7040.0 |
| 2020-10-05 | 7140.0 | 6660.0 | 6710.0 | 7100.0 | 373350.0 | 7100.0 |
| 2020-10-02 | 6950.0 | 6420.0 | 6900.0 | 6770.0 | 349680.0 | 6770.0 |
| 2020-10-01 | 7020.0 | 6860.0 | 7000.0 | 6900.0 | 357690.0 | 6900.0 |
| 2020-09-30 | 7070.0 | 7000.0 | 7020.0 | 7000.0 | 206280.0 | 7000.0 |
| 2020-09-29 | 7200.0 | 7010.0 | 7060.0 | 7020.0 | 217520.0 | 7020.0 |
| 2020-09-28 | 7200.0 | 7040.0 | 7050.0 | 7060.0 | 244720.0 | 7060.0 |
| 2020-09-25 | 7140.0 | 7030.0 | 7100.0 | 7100.0 | 284760.0 | 7100.0 |
| 2020-09-24 | 7240.0 | 7000.0 | 7220.0 | 7100.0 | 339730.0 | 7100.0 |
| 2020-09-23 | 7350.0 | 7210.0 | 7250.0 | 7220.0 | 260750.0 | 7220.0 |
| 2020-09-22 | 7350.0 | 7120.0 | 7120.0 | 7260.0 | 350360.0 | 7260.0 |
| 2020-09-21 | 7460.0 | 7250.0 | 7450.0 | 7320.0 | 392420.0 | 7320.0 |
| 2020-09-18 | 7600.0 | 7410.0 | 7560.0 | 7450.0 | 326780.0 | 7450.0 |
| 2020-09-17 | 7830.0 | 7400.0 | 7420.0 | 7560.0 | 710350.0 | 7560.0 |
| 2020-09-16 | 7500.0 | 7070.0 | 7100.0 | 7420.0 | 575060.0 | 7420.0 |
| 2020-09-15 | 7280.0 | 7070.0 | 7160.0 | 7150.0 | 510590.0 | 7150.0 |
| 2020-09-14 | 7300.0 | 7050.0 | 7300.0 | 7160.0 | 500330.0 | 7160.0 |
| 2020-09-11 | 7330.0 | 7330.0 | 7330.0 | 7330.0 | 0.0 | 7330.0 |
| 2020-09-10 | 7590.0 | 7300.0 | 7300.0 | 7330.0 | 540440.0 | 7330.0 |
| 2020-09-09 | 7290.0 | 6870.0 | 6950.0 | 7200.0 | 489080.0 | 7200.0 |
| 2020-09-08 | 7250.0 | 6950.0 | 7200.0 | 7100.0 | 408750.0 | 7100.0 |
| 2020-09-04 | 6990.0 | 6770.0 | 6800.0 | 6940.0 | 895520.0 | 6940.0 |
| 2020-09-03 | 7060.0 | 6810.0 | 6810.0 | 6970.0 | 588230.0 | 6970.0 |
| 2020-09-01 | 7090.0 | 6700.0 | 6800.0 | 6850.0 | 820790.0 | 6850.0 |
| 2020-08-31 | 7090.0 | 6900.0 | 7090.0 | 7090.0 | 2172640.0 | 7090.0 |
| 2020-08-28 | 6630.0 | 6610.0 | 6630.0 | 6630.0 | 1063620.0 | 6630.0 |
| 2020-08-27 | 6200.0 | 5830.0 | 5900.0 | 6200.0 | 963510.0 | 6200.0 |
| 2020-08-26 | 5900.0 | 5800.0 | 5840.0 | 5800.0 | 93730.0 | 5800.0 |
| 2020-08-25 | 6000.0 | 5860.0 | 6000.0 | 5860.0 | 199680.0 | 5860.0 |
| 2020-08-24 | 6050.0 | 5840.0 | 5840.0 | 5930.0 | 190280.0 | 5930.0 |
| 2020-08-21 | 5950.0 | 5800.0 | 5850.0 | 5840.0 | 123820.0 | 5840.0 |
| 2020-08-20 | 5980.0 | 5750.0 | 5980.0 | 5850.0 | 233650.0 | 5850.0 |
| 2020-08-19 | 6190.0 | 5990.0 | 6150.0 | 6050.0 | 401740.0 | 6050.0 |
| 2020-08-18 | 5950.0 | 5600.0 | 5620.0 | 5950.0 | 262560.0 | 5950.0 |
| 2020-08-17 | 5670.0 | 5360.0 | 5370.0 | 5620.0 | 318140.0 | 5620.0 |
| 2020-08-14 | 5540.0 | 5180.0 | 5190.0 | 5350.0 | 252600.0 | 5350.0 |
| 2020-08-13 | 5190.0 | 5100.0 | 5190.0 | 5190.0 | 45230.0 | 5190.0 |
| 2020-08-12 | 5240.0 | 5000.0 | 5240.0 | 5190.0 | 50720.0 | 5190.0 |
| 2020-08-11 | 5260.0 | 5220.0 | 5220.0 | 5240.0 | 99890.0 | 5240.0 |
| 2020-08-10 | 5300.0 | 5200.0 | 5300.0 | 5250.0 | 62070.0 | 5250.0 |
| 2020-08-07 | 5400.0 | 5010.0 | 5010.0 | 5300.0 | 190310.0 | 5300.0 |
| 2020-08-06 | 5120.0 | 5000.0 | 5020.0 | 5080.0 | 71600.0 | 5080.0 |
| 2020-08-05 | 5140.0 | 5000.0 | 5140.0 | 5090.0 | 116830.0 | 5090.0 |
| 2020-08-04 | 5140.0 | 5040.0 | 5040.0 | 5140.0 | 88200.0 | 5140.0 |
| 2020-08-03 | 5260.0 | 4930.0 | 5250.0 | 5200.0 | 90930.0 | 5200.0 |
| 2020-07-31 | 4920.0 | 4600.0 | 4600.0 | 4920.0 | 127940.0 | 4920.0 |
| 2020-07-30 | 4600.0 | 4500.0 | 4500.0 | 4600.0 | 134540.0 | 4600.0 |
| 2020-07-29 | 4750.0 | 4460.0 | 4750.0 | 4500.0 | 79220.0 | 4500.0 |
| 2020-07-28 | 4790.0 | 4500.0 | 4700.0 | 4790.0 | 85350.0 | 4790.0 |
| 2020-07-27 | 4720.0 | 4700.0 | 4700.0 | 4700.0 | 138940.0 | 4700.0 |
| 2020-07-24 | 5280.0 | 4910.0 | 5280.0 | 5050.0 | 110890.0 | 5050.0 |
| 2020-07-23 | 5350.0 | 5220.0 | 5220.0 | 5270.0 | 46140.0 | 5270.0 |
| 2020-07-22 | 5400.0 | 5350.0 | 5400.0 | 5400.0 | 20590.0 | 5400.0 |
| 2020-07-21 | 5540.0 | 5400.0 | 5450.0 | 5400.0 | 81680.0 | 5400.0 |
| 2020-07-20 | 5640.0 | 5510.0 | 5640.0 | 5540.0 | 88670.0 | 5540.0 |
| 2020-07-17 | 5690.0 | 5550.0 | 5560.0 | 5650.0 | 70170.0 | 5650.0 |
| 2020-07-16 | 5680.0 | 5630.0 | 5670.0 | 5650.0 | 68440.0 | 5650.0 |
| 2020-07-15 | 5650.0 | 5650.0 | 5650.0 | 5650.0 | 0.0 | 5650.0 |
| 2020-07-14 | 5720.0 | 5620.0 | 5620.0 | 5650.0 | 143110.0 | 5650.0 |
| 2020-07-13 | 5700.0 | 5600.0 | 5700.0 | 5680.0 | 21100.0 | 5680.0 |
| 2020-07-10 | 5700.0 | 5700.0 | 5700.0 | 5700.0 | 0.0 | 5700.0 |
| 2020-07-09 | 5850.0 | 5630.0 | 5630.0 | 5700.0 | 71490.0 | 5700.0 |
| 2020-07-08 | 5780.0 | 5680.0 | 5750.0 | 5680.0 | 43220.0 | 5680.0 |
| 2020-07-07 | 5800.0 | 5760.0 | 5760.0 | 5790.0 | 76420.0 | 5790.0 |
| 2020-07-06 | 5860.0 | 5700.0 | 5860.0 | 5760.0 | 41690.0 | 5760.0 |
| 2020-07-02 | 5830.0 | 5750.0 | 5800.0 | 5830.0 | 23370.0 | 5830.0 |
| 2020-07-01 | 5900.0 | 5680.0 | 5720.0 | 5870.0 | 184620.0 | 5870.0 |
| 2020-06-30 | 5780.0 | 5700.0 | 5720.0 | 5720.0 | 132300.0 | 5720.0 |
| 2020-06-29 | 5820.0 | 5640.0 | 5650.0 | 5720.0 | 148520.0 | 5720.0 |
| 2020-06-26 | 5870.0 | 5780.0 | 5870.0 | 5850.0 | 80860.0 | 5850.0 |
| 2020-06-25 | 5940.0 | 5620.0 | 5620.0 | 5850.0 | 85140.0 | 5850.0 |
| 2020-06-24 | 5940.0 | 5800.0 | 5820.0 | 5870.0 | 147600.0 | 5870.0 |
| 2020-06-23 | 6050.0 | 5830.0 | 5880.0 | 5860.0 | 196890.0 | 5860.0 |
| 2020-06-22 | 6070.0 | 5700.0 | 5700.0 | 5890.0 | 130650.0 | 5890.0 |
| 2020-06-19 | 5700.0 | 5550.0 | 5650.0 | 5700.0 | 193160.0 | 5700.0 |
| 2020-06-18 | 5870.0 | 5540.0 | 5830.0 | 5750.0 | 201650.0 | 5750.0 |
| 2020-06-17 | 6150.0 | 5800.0 | 6150.0 | 5950.0 | 66380.0 | 5950.0 |
| 2020-06-16 | 6270.0 | 6020.0 | 6270.0 | 6150.0 | 107480.0 | 6150.0 |
| 2020-06-15 | 6430.0 | 6150.0 | 6430.0 | 6150.0 | 425340.0 | 6150.0 |
| 2020-06-12 | 6350.0 | 5650.0 | 5800.0 | 6350.0 | 244470.0 | 6350.0 |
| 2020-06-11 | 6370.0 | 6000.0 | 6000.0 | 6000.0 | 494230.0 | 6000.0 |
| 2020-06-10 | 5990.0 | 5860.0 | 5900.0 | 5960.0 | 169970.0 | 5960.0 |
| 2020-06-09 | 5240.0 | 5240.0 | 5240.0 | 5240.0 | 0.0 | 5240.0 |
| 2020-06-08 | 5240.0 | 5240.0 | 5240.0 | 5240.0 | 0.0 | 5240.0 |
| 2020-06-05 | 5300.0 | 5180.0 | 5210.0 | 5240.0 | 94170.0 | 5240.0 |
| 2020-06-04 | 5240.0 | 5190.0 | 5240.0 | 5210.0 | 69850.0 | 5210.0 |
| 2020-06-03 | 5250.0 | 5200.0 | 5250.0 | 5200.0 | 30440.0 | 5200.0 |
| 2020-06-02 | 5230.0 | 5180.0 | 5220.0 | 5220.0 | 62000.0 | 5220.0 |
| 2020-06-01 | 5250.0 | 5000.0 | 5250.0 | 5220.0 | 55610.0 | 5220.0 |
| 2020-05-29 | 5280.0 | 5200.0 | 5280.0 | 5280.0 | 22740.0 | 5280.0 |
| 2020-05-28 | 5290.0 | 5260.0 | 5290.0 | 5280.0 | 26980.0 | 5280.0 |
| 2020-05-27 | 5390.0 | 5250.0 | 5390.0 | 5340.0 | 39050.0 | 5340.0 |
| 2020-05-26 | 5450.0 | 5230.0 | 5290.0 | 5450.0 | 83580.0 | 5450.0 |
| 2020-05-22 | 9930.0 | 9700.0 | 9700.0 | 9930.0 | 14780.0 | 9930.0 |
| 2020-05-21 | 5300.0 | 5240.0 | 5240.0 | 5300.0 | 55870.0 | 5300.0 |
| 2020-05-20 | 5350.0 | 5350.0 | 5350.0 | 5350.0 | 0.0 | 5350.0 |
| 2020-05-19 | 5350.0 | 5260.0 | 5300.0 | 5350.0 | 35220.0 | 5350.0 |
| 2020-05-18 | 5300.0 | 5300.0 | 5300.0 | 5300.0 | 0.0 | 5300.0 |
| 2020-05-15 | 5300.0 | 5300.0 | 5300.0 | 5300.0 | 0.0 | 5300.0 |
| 2020-05-14 | 5450.0 | 5300.0 | 5360.0 | 5300.0 | 8050.0 | 5300.0 |
| 2020-05-13 | 5420.0 | 5250.0 | 5420.0 | 5360.0 | 33910.0 | 5360.0 |
| 2020-05-12 | 5550.0 | 5390.0 | 5390.0 | 5450.0 | 65400.0 | 5450.0 |
| 2020-05-11 | 5400.0 | 5060.0 | 5060.0 | 5400.0 | 30420.0 | 5400.0 |
| 2020-05-08 | 5300.0 | 5050.0 | 5100.0 | 5100.0 | 40530.0 | 5100.0 |
| 2020-05-07 | 5110.0 | 4950.0 | 5100.0 | 5050.0 | 42960.0 | 5050.0 |
| 2020-05-06 | 5480.0 | 4850.0 | 4860.0 | 5030.0 | 26940.0 | 5030.0 |
| 2020-05-05 | 5560.0 | 5170.0 | 5560.0 | 5170.0 | 14480.0 | 5170.0 |
| 2020-05-04 | 5490.0 | 5250.0 | 5300.0 | 5300.0 | 81630.0 | 5300.0 |
| 2020-05-01 | 5260.0 | 5260.0 | 5260.0 | 5260.0 | 0.0 | 5260.0 |
| 2020-04-30 | 5260.0 | 5260.0 | 5260.0 | 5260.0 | 0.0 | 5260.0 |
| 2020-04-29 | 5280.0 | 5050.0 | 5280.0 | 5260.0 | 17410.0 | 5260.0 |
| 2020-04-28 | 5300.0 | 5100.0 | 5300.0 | 5190.0 | 44100.0 | 5190.0 |
| 2020-04-27 | 5280.0 | 5180.0 | 5180.0 | 5200.0 | 27680.0 | 5200.0 |
| 2020-04-24 | 5250.0 | 5160.0 | 5160.0 | 5180.0 | 16500.0 | 5180.0 |
| 2020-04-23 | 5300.0 | 5230.0 | 5300.0 | 5250.0 | 21550.0 | 5250.0 |
| 2020-04-22 | 5350.0 | 4980.0 | 5350.0 | 5210.0 | 50570.0 | 5210.0 |
| 2020-04-21 | 5480.0 | 5240.0 | 5240.0 | 5350.0 | 132010.0 | 5350.0 |
| 2020-04-20 | 5240.0 | 5060.0 | 5060.0 | 5240.0 | 73180.0 | 5240.0 |
| 2020-04-17 | 4940.0 | 4700.0 | 4720.0 | 4900.0 | 47060.0 | 4900.0 |
| 2020-04-16 | 4710.0 | 4610.0 | 4620.0 | 4700.0 | 28360.0 | 4700.0 |
| 2020-04-15 | 4690.0 | 4500.0 | 4500.0 | 4690.0 | 45670.0 | 4690.0 |
| 2020-04-14 | 4700.0 | 4500.0 | 4500.0 | 4500.0 | 10670.0 | 4500.0 |
| 2020-04-13 | 4600.0 | 4500.0 | 4570.0 | 4500.0 | 15030.0 | 4500.0 |
| 2020-04-09 | 4700.0 | 4600.0 | 4700.0 | 4650.0 | 9370.0 | 4650.0 |
| 2020-04-08 | 4540.0 | 4220.0 | 4450.0 | 4540.0 | 24290.0 | 4540.0 |
| 2020-04-07 | 4440.0 | 4200.0 | 4340.0 | 4400.0 | 30720.0 | 4400.0 |
| 2020-04-06 | 4450.0 | 4180.0 | 4390.0 | 4340.0 | 95010.0 | 4340.0 |
| 2020-04-03 | 4400.0 | 4180.0 | 4180.0 | 4390.0 | 18270.0 | 4390.0 |
| 2020-04-02 | 4180.0 | 4180.0 | 4180.0 | 4180.0 | 0.0 | 4180.0 |
| 2020-04-01 | 4300.0 | 4160.0 | 4300.0 | 4180.0 | 7600.0 | 4180.0 |
| 2020-03-31 | 4390.0 | 3890.0 | 4390.0 | 4160.0 | 49240.0 | 4160.0 |
| 2020-03-30 | 4280.0 | 4180.0 | 4180.0 | 4180.0 | 71410.0 | 4180.0 |
| 2020-03-27 | 4490.0 | 4200.0 | 4200.0 | 4490.0 | 14070.0 | 4490.0 |
| 2020-03-26 | 4600.0 | 4300.0 | 4600.0 | 4450.0 | 31170.0 | 4450.0 |
| 2020-03-25 | 4600.0 | 4300.0 | 4300.0 | 4600.0 | 91340.0 | 4600.0 |
| 2020-03-24 | 4320.0 | 4030.0 | 4280.0 | 4300.0 | 32640.0 | 4300.0 |
| 2020-03-23 | 4600.0 | 4280.0 | 4600.0 | 4280.0 | 133290.0 | 4280.0 |
| 2020-03-20 | 4750.0 | 4600.0 | 4740.0 | 4600.0 | 53700.0 | 4600.0 |
| 2020-03-19 | 4750.0 | 4600.0 | 4600.0 | 4600.0 | 33400.0 | 4600.0 |
| 2020-03-18 | 4850.0 | 4610.0 | 4700.0 | 4740.0 | 16700.0 | 4740.0 |
| 2020-03-17 | 4600.0 | 4410.0 | 4500.0 | 4600.0 | 70370.0 | 4600.0 |
| 2020-03-16 | 4650.0 | 4320.0 | 4620.0 | 4500.0 | 141250.0 | 4500.0 |
| 2020-03-13 | 4850.0 | 4620.0 | 4620.0 | 4620.0 | 148230.0 | 4620.0 |
| 2020-03-12 | 5300.0 | 4960.0 | 5050.0 | 4960.0 | 194400.0 | 4960.0 |
| 2020-03-11 | 5700.0 | 5320.0 | 5560.0 | 5330.0 | 33560.0 | 5330.0 |
| 2020-03-10 | 5690.0 | 5500.0 | 5500.0 | 5560.0 | 73910.0 | 5560.0 |
| 2020-03-09 | 5720.0 | 5500.0 | 5510.0 | 5500.0 | 220020.0 | 5500.0 |
| 2020-03-06 | 6150.0 | 5900.0 | 6150.0 | 5910.0 | 61850.0 | 5910.0 |
| 2020-03-05 | 6400.0 | 5910.0 | 6200.0 | 6150.0 | 145100.0 | 6150.0 |
| 2020-03-04 | 6150.0 | 5800.0 | 5810.0 | 6150.0 | 122850.0 | 6150.0 |
| 2020-03-03 | 5900.0 | 5780.0 | 5780.0 | 5810.0 | 70000.0 | 5810.0 |
| 2020-03-02 | 5900.0 | 5780.0 | 5900.0 | 5780.0 | 46730.0 | 5780.0 |
| 2020-02-28 | 6070.0 | 5890.0 | 6020.0 | 5900.0 | 108190.0 | 5900.0 |
| 2020-02-27 | 6200.0 | 5930.0 | 6010.0 | 6200.0 | 109630.0 | 6200.0 |
| 2020-02-26 | 6300.0 | 5700.0 | 5850.0 | 6010.0 | 155920.0 | 6010.0 |
| 2020-02-25 | 6290.0 | 6040.0 | 6190.0 | 6110.0 | 498280.0 | 6110.0 |
| 2020-02-24 | 6890.0 | 6490.0 | 6700.0 | 6490.0 | 180370.0 | 6490.0 |
| 2020-02-21 | 7300.0 | 6900.0 | 6960.0 | 6970.0 | 263990.0 | 6970.0 |
| 2020-02-20 | 7490.0 | 6970.0 | 7190.0 | 7000.0 | 601000.0 | 7000.0 |
| 2020-02-19 | 7450.0 | 7150.0 | 7350.0 | 7190.0 | 459310.0 | 7190.0 |
| 2020-02-18 | 8200.0 | 7600.0 | 7860.0 | 7600.0 | 155030.0 | 7600.0 |