| 名前 | Angel Oak Financial Strategies Income Term Trust Common Shares of Beneficial Interest |
| ティッカー | FINS |
| 国 | nan |
| 上場年 | 2019.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 17.57 | 17.37 | 17.5 | 17.48 | 46800.0 | 17.48 |
| 2021-02-12 | 17.75 | 17.29 | 17.49 | 17.41 | 71600.0 | 17.41 |
| 2021-02-11 | 17.64 | 17.39 | 17.42 | 17.64 | 64200.0 | 17.64 |
| 2021-02-10 | 17.59 | 17.44 | 17.5 | 17.55 | 86700.0 | 17.44 |
| 2021-02-09 | 17.64 | 17.4 | 17.4 | 17.59 | 19400.0 | 17.48 |
| 2021-02-08 | 17.58 | 17.4 | 17.5 | 17.41 | 38400.0 | 17.3 |
| 2021-02-05 | 17.59 | 17.48 | 17.57 | 17.5 | 26800.0 | 17.39 |
| 2021-02-04 | 17.56 | 17.39 | 17.41 | 17.52 | 39900.0 | 17.41 |
| 2021-02-03 | 17.5 | 17.38 | 17.47 | 17.47 | 27600.0 | 17.36 |
| 2021-02-02 | 17.51 | 17.25 | 17.26 | 17.45 | 64500.0 | 17.34 |
| 2021-02-01 | 17.44 | 17.15 | 17.39 | 17.26 | 51200.0 | 17.15 |
| 2021-01-29 | 17.68 | 17.25 | 17.65 | 17.28 | 46700.0 | 17.18 |
| 2021-01-28 | 17.69 | 17.2 | 17.2 | 17.54 | 47200.0 | 17.43 |
| 2021-01-27 | 17.3 | 17.1 | 17.17 | 17.23 | 16900.0 | 17.12 |
| 2021-01-26 | 17.39 | 17.13 | 17.26 | 17.23 | 25700.0 | 17.12 |
| 2021-01-25 | 17.41 | 17.19 | 17.24 | 17.33 | 97500.0 | 17.22 |
| 2021-01-22 | 17.35 | 17.24 | 17.25 | 17.27 | 22900.0 | 17.17 |
| 2021-01-21 | 17.45 | 17.24 | 17.24 | 17.33 | 50900.0 | 17.22 |
| 2021-01-20 | 17.35 | 17.15 | 17.29 | 17.35 | 36600.0 | 17.24 |
| 2021-01-19 | 17.35 | 17.03 | 17.04 | 17.2 | 64300.0 | 17.09 |
| 2021-01-15 | 17.18 | 16.96 | 17.02 | 17.09 | 28900.0 | 16.98 |
| 2021-01-14 | 17.1 | 17.02 | 17.1 | 17.08 | 22000.0 | 16.97 |
| 2021-01-13 | 17.31 | 17.0 | 17.07 | 17.16 | 53000.0 | 16.95 |
| 2021-01-12 | 17.12 | 16.89 | 16.95 | 17.08 | 61700.0 | 16.87 |
| 2021-01-11 | 17.03 | 16.78 | 16.95 | 16.95 | 46200.0 | 16.74 |
| 2021-01-08 | 17.04 | 16.89 | 17.02 | 16.98 | 69900.0 | 16.77 |
| 2021-01-07 | 16.98 | 16.84 | 16.86 | 16.9 | 35800.0 | 16.69 |
| 2021-01-06 | 16.92 | 16.57 | 16.72 | 16.89 | 105500.0 | 16.68 |
| 2021-01-05 | 16.73 | 16.51 | 16.67 | 16.72 | 46100.0 | 16.51 |
| 2021-01-04 | 16.95 | 16.61 | 16.84 | 16.66 | 47900.0 | 16.45 |
| 2020-12-31 | 16.98 | 16.6 | 16.78 | 16.84 | 192200.0 | 16.63 |
| 2020-12-30 | 16.84 | 16.57 | 16.62 | 16.65 | 148100.0 | 16.44 |
| 2020-12-29 | 16.81 | 16.42 | 16.5 | 16.66 | 217400.0 | 16.45 |
| 2020-12-28 | 16.5 | 16.36 | 16.46 | 16.49 | 303400.0 | 16.28 |
| 2020-12-24 | 16.5 | 16.36 | 16.41 | 16.44 | 49800.0 | 16.23 |
| 2020-12-23 | 16.55 | 16.36 | 16.42 | 16.4 | 119000.0 | 16.19 |
| 2020-12-22 | 16.65 | 16.38 | 16.6 | 16.46 | 106400.0 | 16.25 |
| 2020-12-21 | 16.77 | 16.47 | 16.61 | 16.6 | 168000.0 | 16.39 |
| 2020-12-18 | 16.73 | 16.35 | 16.73 | 16.62 | 118600.0 | 16.41 |
| 2020-12-17 | 16.83 | 16.55 | 16.74 | 16.7 | 169500.0 | 16.49 |
| 2020-12-16 | 16.85 | 16.74 | 16.76 | 16.78 | 67000.0 | 16.57 |
| 2020-12-15 | 16.89 | 16.55 | 16.8 | 16.89 | 173200.0 | 16.68 |
| 2020-12-14 | 16.96 | 16.73 | 16.87 | 16.93 | 55600.0 | 16.61 |
| 2020-12-11 | 17.04 | 16.78 | 16.85 | 16.87 | 86700.0 | 16.55 |
| 2020-12-10 | 17.04 | 16.82 | 17.04 | 16.85 | 53200.0 | 16.53 |
| 2020-12-09 | 17.24 | 16.95 | 17.12 | 16.95 | 26000.0 | 16.63 |
| 2020-12-08 | 17.03 | 16.95 | 16.95 | 17.0 | 23300.0 | 16.68 |
| 2020-12-07 | 17.04 | 16.96 | 16.96 | 17.04 | 31000.0 | 16.72 |
| 2020-12-04 | 17.05 | 16.92 | 16.95 | 16.96 | 39500.0 | 16.64 |
| 2020-12-03 | 17.31 | 16.85 | 17.24 | 16.97 | 120700.0 | 16.65 |
| 2020-12-02 | 17.23 | 16.96 | 16.96 | 17.18 | 38700.0 | 16.86 |
| 2020-12-01 | 17.03 | 16.84 | 16.84 | 17.02 | 51900.0 | 16.7 |
| 2020-11-30 | 17.07 | 16.82 | 16.97 | 16.97 | 85600.0 | 16.65 |
| 2020-11-27 | 17.06 | 16.81 | 17.0 | 16.99 | 36600.0 | 16.67 |
| 2020-11-25 | 17.07 | 16.81 | 17.07 | 16.81 | 30800.0 | 16.49 |
| 2020-11-24 | 17.07 | 16.71 | 16.71 | 17.07 | 57200.0 | 16.75 |
| 2020-11-23 | 16.78 | 16.61 | 16.61 | 16.7 | 24100.0 | 16.38 |
| 2020-11-20 | 16.9 | 16.67 | 16.85 | 16.68 | 11700.0 | 16.37 |
| 2020-11-19 | 16.9 | 16.61 | 16.61 | 16.85 | 47800.0 | 16.53 |
| 2020-11-18 | 16.87 | 16.6 | 16.87 | 16.71 | 52900.0 | 16.39 |
| 2020-11-17 | 16.98 | 16.61 | 16.9 | 16.7 | 32600.0 | 16.38 |
| 2020-11-16 | 17.06 | 16.77 | 16.94 | 16.85 | 15300.0 | 16.53 |
| 2020-11-13 | 17.05 | 16.74 | 16.79 | 16.95 | 64500.0 | 16.63 |
| 2020-11-12 | 16.99 | 16.68 | 16.86 | 16.96 | 39900.0 | 16.54 |
| 2020-11-11 | 16.92 | 16.58 | 16.89 | 16.86 | 31900.0 | 16.44 |
| 2020-11-10 | 16.94 | 16.78 | 16.9 | 16.89 | 15800.0 | 16.47 |
| 2020-11-09 | 17.05 | 16.81 | 16.92 | 16.91 | 29100.0 | 16.49 |
| 2020-11-06 | 16.92 | 16.6 | 16.92 | 16.85 | 21200.0 | 16.43 |
| 2020-11-05 | 16.94 | 16.55 | 16.76 | 16.8 | 44100.0 | 16.38 |
| 2020-11-04 | 16.76 | 16.55 | 16.58 | 16.74 | 29000.0 | 16.33 |
| 2020-11-03 | 17.02 | 16.43 | 16.44 | 16.89 | 34800.0 | 16.47 |
| 2020-11-02 | 16.35 | 16.15 | 16.3 | 16.33 | 34600.0 | 15.93 |
| 2020-10-30 | 16.55 | 16.03 | 16.55 | 16.27 | 68000.0 | 15.87 |
| 2020-10-29 | 16.55 | 16.38 | 16.38 | 16.53 | 38100.0 | 16.12 |
| 2020-10-28 | 16.5 | 16.08 | 16.48 | 16.34 | 97900.0 | 15.94 |
| 2020-10-27 | 16.66 | 16.47 | 16.49 | 16.51 | 27800.0 | 16.1 |
| 2020-10-26 | 16.92 | 16.32 | 16.92 | 16.56 | 48400.0 | 16.15 |
| 2020-10-23 | 17.0 | 16.86 | 16.86 | 16.88 | 16300.0 | 16.46 |
| 2020-10-22 | 17.0 | 16.63 | 16.82 | 16.87 | 20000.0 | 16.45 |
| 2020-10-21 | 16.9 | 16.67 | 16.76 | 16.67 | 28300.0 | 16.26 |
| 2020-10-20 | 16.99 | 16.52 | 16.91 | 16.87 | 30900.0 | 16.45 |
| 2020-10-19 | 17.0 | 16.81 | 16.84 | 16.82 | 32600.0 | 16.4 |
| 2020-10-16 | 17.02 | 16.81 | 16.94 | 16.95 | 18600.0 | 16.53 |
| 2020-10-15 | 17.04 | 16.8 | 17.04 | 17.02 | 21000.0 | 16.6 |
| 2020-10-14 | 17.04 | 16.9 | 16.94 | 17.02 | 29500.0 | 16.5 |
| 2020-10-13 | 17.01 | 16.8 | 17.01 | 17.01 | 23000.0 | 16.49 |
| 2020-10-12 | 17.04 | 16.76 | 17.01 | 17.01 | 27800.0 | 16.49 |
| 2020-10-09 | 16.99 | 16.76 | 16.91 | 16.81 | 17300.0 | 16.3 |
| 2020-10-08 | 17.02 | 16.9 | 16.99 | 16.96 | 22800.0 | 16.44 |
| 2020-10-07 | 17.02 | 16.9 | 16.9 | 17.0 | 35300.0 | 16.48 |
| 2020-10-06 | 17.02 | 16.83 | 16.92 | 17.0 | 29900.0 | 16.48 |
| 2020-10-05 | 17.04 | 16.84 | 16.84 | 17.02 | 33000.0 | 16.5 |
| 2020-10-02 | 17.02 | 16.79 | 16.91 | 17.01 | 17200.0 | 16.49 |
| 2020-10-01 | 17.04 | 16.85 | 16.87 | 17.01 | 24200.0 | 16.49 |
| 2020-09-30 | 16.99 | 16.52 | 16.78 | 16.85 | 286100.0 | 16.34 |
| 2020-09-29 | 16.9 | 16.46 | 16.73 | 16.46 | 96700.0 | 15.96 |
| 2020-09-28 | 16.92 | 16.63 | 16.72 | 16.73 | 33600.0 | 16.22 |
| 2020-09-25 | 17.04 | 16.43 | 16.92 | 16.78 | 55200.0 | 16.27 |
| 2020-09-24 | 16.91 | 16.36 | 16.54 | 16.82 | 74800.0 | 16.3 |
| 2020-09-23 | 16.82 | 16.44 | 16.6 | 16.53 | 60500.0 | 16.03 |
| 2020-09-22 | 16.55 | 16.45 | 16.51 | 16.54 | 54300.0 | 16.04 |
| 2020-09-21 | 16.74 | 16.32 | 16.73 | 16.5 | 57800.0 | 16.0 |
| 2020-09-18 | 17.0 | 16.71 | 17.0 | 16.82 | 24600.0 | 16.3 |
| 2020-09-17 | 16.94 | 16.58 | 16.58 | 16.8 | 38400.0 | 16.29 |
| 2020-09-16 | 16.97 | 16.41 | 16.89 | 16.58 | 38100.0 | 16.07 |
| 2020-09-15 | 16.9 | 16.73 | 16.78 | 16.82 | 57000.0 | 16.31 |
| 2020-09-14 | 16.84 | 16.59 | 16.84 | 16.77 | 32000.0 | 16.16 |
| 2020-09-11 | 16.82 | 16.6 | 16.77 | 16.82 | 26100.0 | 16.21 |
| 2020-09-10 | 16.86 | 16.73 | 16.8 | 16.83 | 22600.0 | 16.22 |
| 2020-09-09 | 16.8 | 16.71 | 16.71 | 16.8 | 12900.0 | 16.19 |
| 2020-09-08 | 16.8 | 16.7 | 16.8 | 16.7 | 15400.0 | 16.09 |
| 2020-09-04 | 16.82 | 16.7 | 16.77 | 16.77 | 23500.0 | 16.16 |
| 2020-09-03 | 16.83 | 16.7 | 16.77 | 16.7 | 28600.0 | 16.09 |
| 2020-09-02 | 16.83 | 16.7 | 16.77 | 16.74 | 34200.0 | 16.13 |
| 2020-09-01 | 16.84 | 16.7 | 16.75 | 16.71 | 25400.0 | 16.1 |
| 2020-08-31 | 16.9 | 16.7 | 16.7 | 16.8 | 39500.0 | 16.19 |
| 2020-08-28 | 16.85 | 16.53 | 16.54 | 16.84 | 48600.0 | 16.23 |
| 2020-08-27 | 16.67 | 16.51 | 16.55 | 16.55 | 31300.0 | 15.95 |
| 2020-08-26 | 16.73 | 16.51 | 16.73 | 16.59 | 28400.0 | 15.99 |
| 2020-08-25 | 16.73 | 16.56 | 16.73 | 16.73 | 35700.0 | 16.12 |
| 2020-08-24 | 16.73 | 16.56 | 16.56 | 16.72 | 42400.0 | 16.11 |
| 2020-08-21 | 16.72 | 16.54 | 16.6 | 16.58 | 29100.0 | 15.98 |
| 2020-08-20 | 16.75 | 16.6 | 16.73 | 16.64 | 17500.0 | 16.04 |
| 2020-08-19 | 16.76 | 16.6 | 16.67 | 16.65 | 25500.0 | 16.04 |
| 2020-08-18 | 16.76 | 16.52 | 16.76 | 16.59 | 28700.0 | 15.99 |
| 2020-08-17 | 16.75 | 16.44 | 16.55 | 16.72 | 67100.0 | 16.11 |
| 2020-08-14 | 16.72 | 16.5 | 16.65 | 16.53 | 68900.0 | 15.93 |
| 2020-08-13 | 16.7 | 16.57 | 16.57 | 16.67 | 64400.0 | 15.97 |
| 2020-08-12 | 16.65 | 16.5 | 16.55 | 16.58 | 24500.0 | 15.88 |
| 2020-08-11 | 16.59 | 16.45 | 16.58 | 16.5 | 33100.0 | 15.8 |
| 2020-08-10 | 16.59 | 16.45 | 16.59 | 16.45 | 43800.0 | 15.76 |
| 2020-08-07 | 16.55 | 16.28 | 16.42 | 16.47 | 57400.0 | 15.78 |
| 2020-08-06 | 16.47 | 16.18 | 16.25 | 16.46 | 106100.0 | 15.77 |
| 2020-08-05 | 16.28 | 16.01 | 16.02 | 16.19 | 43200.0 | 15.51 |
| 2020-08-04 | 16.08 | 15.9 | 15.96 | 15.99 | 62700.0 | 15.32 |
| 2020-08-03 | 16.07 | 15.84 | 15.89 | 15.9 | 39700.0 | 15.23 |
| 2020-07-31 | 15.98 | 15.82 | 15.97 | 15.94 | 49000.0 | 15.27 |
| 2020-07-30 | 15.94 | 15.74 | 15.84 | 15.93 | 25700.0 | 15.26 |
| 2020-07-29 | 15.93 | 15.73 | 15.76 | 15.89 | 106800.0 | 15.22 |
| 2020-07-28 | 15.9 | 15.71 | 15.82 | 15.76 | 61300.0 | 15.1 |
| 2020-07-27 | 15.95 | 15.78 | 15.89 | 15.85 | 38500.0 | 15.18 |
| 2020-07-24 | 16.14 | 15.89 | 16.08 | 15.9 | 35400.0 | 15.23 |
| 2020-07-23 | 16.26 | 15.95 | 16.12 | 16.02 | 39600.0 | 15.34 |
| 2020-07-22 | 16.4 | 15.9 | 16.4 | 16.11 | 87100.0 | 15.44 |
| 2020-07-21 | 16.72 | 16.26 | 16.41 | 16.27 | 20400.0 | 15.58 |
| 2020-07-20 | 16.58 | 16.31 | 16.37 | 16.49 | 31500.0 | 15.79 |
| 2020-07-17 | 16.62 | 16.33 | 16.52 | 16.47 | 43800.0 | 15.78 |
| 2020-07-16 | 16.68 | 16.31 | 16.68 | 16.47 | 72000.0 | 15.78 |
| 2020-07-15 | 16.78 | 16.47 | 16.55 | 16.62 | 53000.0 | 15.82 |
| 2020-07-14 | 16.88 | 16.37 | 16.68 | 16.4 | 37400.0 | 15.61 |
| 2020-07-13 | 16.82 | 16.51 | 16.61 | 16.76 | 32500.0 | 15.96 |
| 2020-07-10 | 16.8 | 16.61 | 16.7 | 16.64 | 28100.0 | 15.84 |
| 2020-07-09 | 16.83 | 16.7 | 16.83 | 16.7 | 33200.0 | 15.9 |
| 2020-07-08 | 16.89 | 16.72 | 16.87 | 16.74 | 11800.0 | 15.94 |
| 2020-07-07 | 16.87 | 16.7 | 16.8 | 16.77 | 38000.0 | 15.97 |
| 2020-07-06 | 16.93 | 16.76 | 16.8 | 16.81 | 13500.0 | 16.0 |
| 2020-07-02 | 16.99 | 16.84 | 16.99 | 16.88 | 13500.0 | 16.06 |
| 2020-07-01 | 17.0 | 16.76 | 17.0 | 16.88 | 16500.0 | 16.07 |
| 2020-06-30 | 16.99 | 16.77 | 16.95 | 16.9 | 35800.0 | 16.09 |
| 2020-06-29 | 16.89 | 16.63 | 16.63 | 16.85 | 3800.0 | 16.04 |
| 2020-06-26 | 16.82 | 16.29 | 16.43 | 16.82 | 49100.0 | 16.01 |
| 2020-06-25 | 16.85 | 16.41 | 16.78 | 16.41 | 65700.0 | 15.62 |
| 2020-06-24 | 16.86 | 16.38 | 16.66 | 16.65 | 57900.0 | 15.85 |
| 2020-06-23 | 17.01 | 16.75 | 16.75 | 16.82 | 31900.0 | 16.01 |
| 2020-06-22 | 17.05 | 16.62 | 17.0 | 16.72 | 39700.0 | 15.92 |
| 2020-06-19 | 17.26 | 16.95 | 17.26 | 17.0 | 18900.0 | 16.19 |
| 2020-06-18 | 17.1 | 16.53 | 16.53 | 17.1 | 15900.0 | 16.28 |
| 2020-06-17 | 16.89 | 16.46 | 16.63 | 16.83 | 37400.0 | 16.02 |
| 2020-06-16 | 17.2 | 16.44 | 16.89 | 16.66 | 46100.0 | 15.86 |
| 2020-06-15 | 16.89 | 16.75 | 16.75 | 16.79 | 19900.0 | 15.98 |
| 2020-06-12 | 16.95 | 16.72 | 16.8 | 16.95 | 39100.0 | 16.04 |
| 2020-06-11 | 16.9 | 16.52 | 16.9 | 16.65 | 30500.0 | 15.76 |
| 2020-06-10 | 17.25 | 17.0 | 17.02 | 17.0 | 32700.0 | 16.09 |
| 2020-06-09 | 17.24 | 17.02 | 17.15 | 17.06 | 21200.0 | 16.14 |
| 2020-06-08 | 17.49 | 17.09 | 17.21 | 17.12 | 50100.0 | 16.2 |
| 2020-06-05 | 17.2 | 16.92 | 17.0 | 17.09 | 54700.0 | 16.17 |
| 2020-06-04 | 17.08 | 16.81 | 17.0 | 16.91 | 26800.0 | 16.0 |
| 2020-06-03 | 17.2 | 17.0 | 17.1 | 17.04 | 32500.0 | 16.13 |
| 2020-06-02 | 17.05 | 16.71 | 16.87 | 16.95 | 28900.0 | 16.04 |
| 2020-06-01 | 16.79 | 16.35 | 16.35 | 16.64 | 22400.0 | 15.75 |
| 2020-05-29 | 16.82 | 16.33 | 16.75 | 16.36 | 35300.0 | 15.48 |
| 2020-05-28 | 16.77 | 16.47 | 16.47 | 16.68 | 31200.0 | 15.78 |
| 2020-05-27 | 16.5 | 16.33 | 16.33 | 16.47 | 27600.0 | 15.59 |
| 2020-05-26 | 16.5 | 16.25 | 16.3 | 16.3 | 52700.0 | 15.42 |
| 2020-05-22 | 16.39 | 16.1 | 16.36 | 16.24 | 40000.0 | 15.37 |
| 2020-05-21 | 16.5 | 16.15 | 16.15 | 16.38 | 12100.0 | 15.5 |
| 2020-05-20 | 16.5 | 16.1 | 16.2 | 16.17 | 32000.0 | 15.3 |
| 2020-05-19 | 16.49 | 16.01 | 16.49 | 16.2 | 23000.0 | 15.33 |
| 2020-05-18 | 16.3 | 15.79 | 16.19 | 16.13 | 38500.0 | 15.26 |
| 2020-05-15 | 16.65 | 15.48 | 16.02 | 15.98 | 26700.0 | 15.12 |
| 2020-05-14 | 16.77 | 15.7 | 16.77 | 15.9 | 32900.0 | 15.05 |
| 2020-05-13 | 16.75 | 16.11 | 16.75 | 16.25 | 51500.0 | 15.28 |
| 2020-05-12 | 16.97 | 16.68 | 16.83 | 16.88 | 25100.0 | 15.87 |
| 2020-05-11 | 16.89 | 16.45 | 16.7 | 16.75 | 26400.0 | 15.75 |
| 2020-05-08 | 16.88 | 16.18 | 16.36 | 16.68 | 50700.0 | 15.69 |
| 2020-05-07 | 16.5 | 16.15 | 16.15 | 16.47 | 17000.0 | 15.49 |
| 2020-05-06 | 16.39 | 16.12 | 16.38 | 16.18 | 66200.0 | 15.22 |
| 2020-05-05 | 16.89 | 16.28 | 16.28 | 16.33 | 34600.0 | 15.35 |
| 2020-05-04 | 17.02 | 16.17 | 17.02 | 16.27 | 36900.0 | 15.3 |
| 2020-05-01 | 16.7 | 16.13 | 16.55 | 16.42 | 54600.0 | 15.44 |
| 2020-04-30 | 17.45 | 16.76 | 17.24 | 16.81 | 41100.0 | 15.81 |
| 2020-04-29 | 17.3 | 16.68 | 17.0 | 17.12 | 60900.0 | 16.1 |
| 2020-04-28 | 17.49 | 16.75 | 17.49 | 16.85 | 35200.0 | 15.85 |
| 2020-04-27 | 17.63 | 16.84 | 16.95 | 16.95 | 29500.0 | 15.94 |
| 2020-04-24 | 17.4 | 16.87 | 16.87 | 17.01 | 20900.0 | 16.0 |
| 2020-04-23 | 17.1 | 16.64 | 17.05 | 17.09 | 38200.0 | 16.07 |
| 2020-04-22 | 17.72 | 16.8 | 17.65 | 17.05 | 43700.0 | 16.03 |
| 2020-04-21 | 17.87 | 16.43 | 16.43 | 17.78 | 34100.0 | 16.72 |
| 2020-04-20 | 17.2 | 16.39 | 17.0 | 17.02 | 26500.0 | 16.01 |
| 2020-04-17 | 17.5 | 17.0 | 17.4 | 17.0 | 9300.0 | 15.99 |
| 2020-04-16 | 17.5 | 16.89 | 17.09 | 16.89 | 42100.0 | 15.88 |
| 2020-04-15 | 17.26 | 16.92 | 17.06 | 17.05 | 28200.0 | 16.03 |
| 2020-04-14 | 18.0 | 17.2 | 17.21 | 17.61 | 37800.0 | 16.47 |
| 2020-04-13 | 17.55 | 16.75 | 17.55 | 17.16 | 10900.0 | 16.05 |
| 2020-04-09 | 17.92 | 16.49 | 16.49 | 17.5 | 44600.0 | 16.36 |
| 2020-04-08 | 16.48 | 16.1 | 16.37 | 16.44 | 12500.0 | 15.37 |
| 2020-04-07 | 17.0 | 16.34 | 17.0 | 16.37 | 39200.0 | 15.31 |
| 2020-04-06 | 17.1 | 16.3 | 16.5 | 16.58 | 44700.0 | 15.5 |
| 2020-04-03 | 16.92 | 16.25 | 16.31 | 16.5 | 16700.0 | 15.43 |
| 2020-04-02 | 16.5 | 15.59 | 15.76 | 16.5 | 24500.0 | 15.43 |
| 2020-04-01 | 16.99 | 15.81 | 16.77 | 15.97 | 24600.0 | 14.93 |
| 2020-03-31 | 17.9 | 17.0 | 17.7 | 17.1 | 33700.0 | 15.99 |
| 2020-03-30 | 17.79 | 16.86 | 16.86 | 17.29 | 30300.0 | 16.17 |
| 2020-03-27 | 17.81 | 16.5 | 17.13 | 17.01 | 33200.0 | 15.91 |
| 2020-03-26 | 17.8 | 16.93 | 16.93 | 17.23 | 50100.0 | 16.11 |
| 2020-03-25 | 17.21 | 15.75 | 16.24 | 17.11 | 75700.0 | 16.0 |
| 2020-03-24 | 16.24 | 15.35 | 15.35 | 16.05 | 50800.0 | 15.01 |
| 2020-03-23 | 16.04 | 14.55 | 15.5 | 14.65 | 156400.0 | 13.7 |
| 2020-03-20 | 17.24 | 16.02 | 16.15 | 16.45 | 71400.0 | 15.38 |
| 2020-03-19 | 17.82 | 12.72 | 12.74 | 16.2 | 260300.0 | 15.15 |
| 2020-03-18 | 17.25 | 11.7 | 16.4 | 12.67 | 326400.0 | 11.85 |
| 2020-03-17 | 17.05 | 15.92 | 16.0 | 17.0 | 120600.0 | 15.9 |
| 2020-03-16 | 17.04 | 16.0 | 16.99 | 16.47 | 97400.0 | 15.4 |
| 2020-03-13 | 17.64 | 16.5 | 16.8 | 17.26 | 156100.0 | 16.03 |
| 2020-03-12 | 17.4 | 14.41 | 16.85 | 16.2 | 124000.0 | 15.05 |
| 2020-03-11 | 18.89 | 18.45 | 18.45 | 18.6 | 51400.0 | 17.28 |
| 2020-03-10 | 19.05 | 18.31 | 18.92 | 19.05 | 68800.0 | 17.7 |
| 2020-03-09 | 19.74 | 18.42 | 19.74 | 18.79 | 93100.0 | 17.46 |
| 2020-03-06 | 20.15 | 19.95 | 20.1 | 20.0 | 36500.0 | 18.58 |
| 2020-03-05 | 20.45 | 20.11 | 20.25 | 20.23 | 32100.0 | 18.79 |
| 2020-03-04 | 20.36 | 20.11 | 20.26 | 20.24 | 91300.0 | 18.8 |
| 2020-03-03 | 20.4 | 20.17 | 20.31 | 20.25 | 59500.0 | 18.81 |
| 2020-03-02 | 20.49 | 20.2 | 20.3 | 20.21 | 70200.0 | 18.77 |
| 2020-02-28 | 20.6 | 20.25 | 20.27 | 20.5 | 55500.0 | 19.04 |
| 2020-02-27 | 20.87 | 20.27 | 20.82 | 20.4 | 25500.0 | 18.95 |
| 2020-02-26 | 20.93 | 20.4 | 20.45 | 20.9 | 48000.0 | 19.42 |
| 2020-02-25 | 20.78 | 20.35 | 20.71 | 20.36 | 62600.0 | 18.91 |
| 2020-02-24 | 20.94 | 20.42 | 20.94 | 20.48 | 70100.0 | 19.03 |
| 2020-02-21 | 20.9 | 20.64 | 20.8 | 20.76 | 43900.0 | 19.29 |
| 2020-02-20 | 21.15 | 20.9 | 21.04 | 20.9 | 53700.0 | 19.42 |
| 2020-02-19 | 21.09 | 20.75 | 21.04 | 20.91 | 25500.0 | 19.42 |
| 2020-02-18 | 21.06 | 20.75 | 20.8 | 20.92 | 54800.0 | 19.43 |