| 名前 | Fiduciary/Claymore Energy Infrastructure Fund Common Shares of Beneficial Interest |
| ティッカー | FMO |
| 国 | United States |
| 上場年 | 2004.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.48 | 8.28 | 8.28 | 8.33 | 83400.0 | 8.33 |
| 2021-02-12 | 8.25 | 8.01 | 8.05 | 8.23 | 44600.0 | 8.23 |
| 2021-02-11 | 8.28 | 8.05 | 8.26 | 8.06 | 87700.0 | 8.06 |
| 2021-02-10 | 8.54 | 8.4 | 8.43 | 8.5 | 144800.0 | 8.26 |
| 2021-02-09 | 8.49 | 8.26 | 8.37 | 8.48 | 160000.0 | 8.24 |
| 2021-02-08 | 8.34 | 8.1 | 8.1 | 8.3 | 88400.0 | 8.06 |
| 2021-02-05 | 8.0 | 7.84 | 7.95 | 8.0 | 77700.0 | 7.77 |
| 2021-02-04 | 7.82 | 7.56 | 7.6 | 7.77 | 53200.0 | 7.55 |
| 2021-02-03 | 7.57 | 7.27 | 7.38 | 7.54 | 69700.0 | 7.32 |
| 2021-02-02 | 7.42 | 7.12 | 7.19 | 7.28 | 172500.0 | 7.07 |
| 2021-02-01 | 6.59 | 6.45 | 6.56 | 6.51 | 56500.0 | 6.32 |
| 2021-01-29 | 6.67 | 6.46 | 6.55 | 6.49 | 32500.0 | 6.3 |
| 2021-01-28 | 6.58 | 6.45 | 6.49 | 6.55 | 88200.0 | 6.36 |
| 2021-01-27 | 6.7 | 6.41 | 6.69 | 6.47 | 162100.0 | 6.28 |
| 2021-01-26 | 6.98 | 6.72 | 6.73 | 6.73 | 110100.0 | 6.54 |
| 2021-01-25 | 6.73 | 6.55 | 6.7 | 6.73 | 66300.0 | 6.54 |
| 2021-01-22 | 6.79 | 6.5 | 6.7 | 6.75 | 43500.0 | 6.56 |
| 2021-01-21 | 7.23 | 6.81 | 7.11 | 6.81 | 77100.0 | 6.61 |
| 2021-01-20 | 7.24 | 6.97 | 7.24 | 7.15 | 122500.0 | 6.94 |
| 2021-01-19 | 7.24 | 7.11 | 7.12 | 7.12 | 82300.0 | 6.91 |
| 2021-01-15 | 7.25 | 7.0 | 7.25 | 7.17 | 65600.0 | 6.96 |
| 2021-01-14 | 7.39 | 7.13 | 7.13 | 7.3 | 67200.0 | 7.09 |
| 2021-01-13 | 7.12 | 6.94 | 7.01 | 7.09 | 69300.0 | 6.89 |
| 2021-01-12 | 7.03 | 6.66 | 6.66 | 6.98 | 117400.0 | 6.78 |
| 2021-01-11 | 6.63 | 6.46 | 6.51 | 6.62 | 42300.0 | 6.43 |
| 2021-01-08 | 6.77 | 6.49 | 6.69 | 6.51 | 33100.0 | 6.32 |
| 2021-01-07 | 6.66 | 6.37 | 6.37 | 6.63 | 70800.0 | 6.44 |
| 2021-01-06 | 6.43 | 6.14 | 6.21 | 6.32 | 64500.0 | 6.14 |
| 2021-01-05 | 6.28 | 5.85 | 5.85 | 6.09 | 127700.0 | 5.91 |
| 2021-01-04 | 5.91 | 5.64 | 5.81 | 5.81 | 48400.0 | 5.64 |
| 2020-12-31 | 5.91 | 5.75 | 5.86 | 5.76 | 153500.0 | 5.59 |
| 2020-12-30 | 5.98 | 5.8 | 5.95 | 5.82 | 92600.0 | 5.65 |
| 2020-12-29 | 6.05 | 5.8 | 5.96 | 5.9 | 210500.0 | 5.73 |
| 2020-12-28 | 6.18 | 5.87 | 6.1 | 5.93 | 92800.0 | 5.76 |
| 2020-12-24 | 6.13 | 6.01 | 6.13 | 6.08 | 50700.0 | 5.9 |
| 2020-12-23 | 6.19 | 5.98 | 6.09 | 6.09 | 92800.0 | 5.91 |
| 2020-12-22 | 6.14 | 5.95 | 6.1 | 6.03 | 55600.0 | 5.86 |
| 2020-12-21 | 6.25 | 6.06 | 6.2 | 6.06 | 83700.0 | 5.89 |
| 2020-12-18 | 6.54 | 6.33 | 6.54 | 6.33 | 29400.0 | 6.15 |
| 2020-12-17 | 6.58 | 6.5 | 6.53 | 6.5 | 28400.0 | 6.31 |
| 2020-12-16 | 6.56 | 6.43 | 6.56 | 6.49 | 48000.0 | 6.3 |
| 2020-12-15 | 6.6 | 6.45 | 6.45 | 6.58 | 61500.0 | 6.39 |
| 2020-12-14 | 6.76 | 6.42 | 6.74 | 6.42 | 66900.0 | 6.23 |
| 2020-12-11 | 6.73 | 6.47 | 6.51 | 6.67 | 66700.0 | 6.48 |
| 2020-12-10 | 6.58 | 6.3 | 6.3 | 6.49 | 109100.0 | 6.3 |
| 2020-12-09 | 6.78 | 6.29 | 6.65 | 6.39 | 64600.0 | 6.21 |
| 2020-12-08 | 6.67 | 6.41 | 6.41 | 6.59 | 70100.0 | 6.4 |
| 2020-12-07 | 6.69 | 6.45 | 6.63 | 6.48 | 70200.0 | 6.29 |
| 2020-12-04 | 6.65 | 6.27 | 6.27 | 6.59 | 104600.0 | 6.4 |
| 2020-12-03 | 6.25 | 5.93 | 5.93 | 6.18 | 85800.0 | 6.0 |
| 2020-12-02 | 5.94 | 5.77 | 5.78 | 5.9 | 67200.0 | 5.73 |
| 2020-12-01 | 6.1 | 5.76 | 6.04 | 5.81 | 97900.0 | 5.64 |
| 2020-11-30 | 6.2 | 5.95 | 6.19 | 5.98 | 97400.0 | 5.81 |
| 2020-11-27 | 6.32 | 6.09 | 6.31 | 6.19 | 35000.0 | 6.01 |
| 2020-11-25 | 6.38 | 6.11 | 6.16 | 6.25 | 76700.0 | 6.07 |
| 2020-11-24 | 6.59 | 5.9 | 5.9 | 6.16 | 182700.0 | 5.98 |
| 2020-11-23 | 5.87 | 5.53 | 5.55 | 5.76 | 99000.0 | 5.59 |
| 2020-11-20 | 5.59 | 5.48 | 5.48 | 5.55 | 120200.0 | 5.39 |
| 2020-11-19 | 5.5 | 5.38 | 5.46 | 5.49 | 56700.0 | 5.33 |
| 2020-11-18 | 5.55 | 5.41 | 5.41 | 5.44 | 213100.0 | 5.28 |
| 2020-11-17 | 5.61 | 5.29 | 5.29 | 5.38 | 233500.0 | 5.22 |
| 2020-11-16 | 5.82 | 5.12 | 5.77 | 5.27 | 480800.0 | 5.12 |
| 2020-11-13 | 8.17 | 7.93 | 7.93 | 8.1 | 29600.0 | 7.87 |
| 2020-11-12 | 8.05 | 7.84 | 7.93 | 7.93 | 106400.0 | 7.7 |
| 2020-11-11 | 8.4 | 8.14 | 8.4 | 8.2 | 111100.0 | 7.73 |
| 2020-11-10 | 8.24 | 7.82 | 8.09 | 8.2 | 57300.0 | 7.73 |
| 2020-11-09 | 8.16 | 7.83 | 8.12 | 8.02 | 58400.0 | 7.56 |
| 2020-11-06 | 7.6 | 7.41 | 7.57 | 7.44 | 48100.0 | 7.01 |
| 2020-11-05 | 7.73 | 7.36 | 7.36 | 7.57 | 17700.0 | 7.13 |
| 2020-11-04 | 7.5 | 7.3 | 7.37 | 7.35 | 45600.0 | 6.92 |
| 2020-11-03 | 7.39 | 7.29 | 7.33 | 7.34 | 16400.0 | 6.92 |
| 2020-11-02 | 7.29 | 7.19 | 7.25 | 7.2 | 20400.0 | 6.78 |
| 2020-10-30 | 7.29 | 7.13 | 7.29 | 7.21 | 21700.0 | 6.79 |
| 2020-10-29 | 7.34 | 7.15 | 7.19 | 7.32 | 31700.0 | 6.9 |
| 2020-10-28 | 7.43 | 7.16 | 7.37 | 7.26 | 36500.0 | 6.84 |
| 2020-10-27 | 7.58 | 7.48 | 7.49 | 7.51 | 33900.0 | 7.08 |
| 2020-10-26 | 7.79 | 7.49 | 7.72 | 7.53 | 23000.0 | 7.09 |
| 2020-10-23 | 7.95 | 7.76 | 7.95 | 7.8 | 12900.0 | 7.35 |
| 2020-10-22 | 7.95 | 7.71 | 7.71 | 7.91 | 18800.0 | 7.45 |
| 2020-10-21 | 7.73 | 7.61 | 7.72 | 7.64 | 16000.0 | 7.2 |
| 2020-10-20 | 7.79 | 7.68 | 7.69 | 7.68 | 15500.0 | 7.24 |
| 2020-10-19 | 7.87 | 7.59 | 7.82 | 7.66 | 15800.0 | 7.22 |
| 2020-10-16 | 7.93 | 7.78 | 7.88 | 7.78 | 12300.0 | 7.33 |
| 2020-10-15 | 8.01 | 7.83 | 7.9 | 7.95 | 16600.0 | 7.49 |
| 2020-10-14 | 8.03 | 7.79 | 7.82 | 7.98 | 21500.0 | 7.52 |
| 2020-10-13 | 7.94 | 7.72 | 7.91 | 7.78 | 58200.0 | 7.33 |
| 2020-10-12 | 7.95 | 7.8 | 7.92 | 7.95 | 28300.0 | 7.49 |
| 2020-10-09 | 7.96 | 7.8 | 7.94 | 7.92 | 30200.0 | 7.46 |
| 2020-10-08 | 7.9 | 7.44 | 7.48 | 7.87 | 48300.0 | 7.41 |
| 2020-10-07 | 7.5 | 7.37 | 7.37 | 7.45 | 41200.0 | 7.02 |
| 2020-10-06 | 7.7 | 7.33 | 7.67 | 7.36 | 120300.0 | 6.93 |
| 2020-10-05 | 7.6 | 7.2 | 7.23 | 7.6 | 41800.0 | 7.16 |
| 2020-10-02 | 7.16 | 6.82 | 6.82 | 7.12 | 27800.0 | 6.71 |
| 2020-10-01 | 7.28 | 7.0 | 7.2 | 7.05 | 51100.0 | 6.64 |
| 2020-09-30 | 7.43 | 7.15 | 7.32 | 7.2 | 32200.0 | 6.78 |
| 2020-09-29 | 7.36 | 7.18 | 7.25 | 7.29 | 30200.0 | 6.87 |
| 2020-09-28 | 7.32 | 7.12 | 7.15 | 7.31 | 25000.0 | 6.89 |
| 2020-09-25 | 7.15 | 7.02 | 7.07 | 7.09 | 24600.0 | 6.68 |
| 2020-09-24 | 7.21 | 6.95 | 7.21 | 7.09 | 44500.0 | 6.68 |
| 2020-09-23 | 7.6 | 7.25 | 7.6 | 7.25 | 31100.0 | 6.83 |
| 2020-09-22 | 7.77 | 7.54 | 7.67 | 7.57 | 16000.0 | 7.13 |
| 2020-09-21 | 7.74 | 7.56 | 7.69 | 7.63 | 24300.0 | 7.19 |
| 2020-09-18 | 7.86 | 7.75 | 7.86 | 7.81 | 25900.0 | 7.36 |
| 2020-09-17 | 7.93 | 7.76 | 7.84 | 7.87 | 15400.0 | 7.41 |
| 2020-09-16 | 8.05 | 7.81 | 7.81 | 7.93 | 31400.0 | 7.47 |
| 2020-09-15 | 8.0 | 7.79 | 7.96 | 7.79 | 32100.0 | 7.34 |
| 2020-09-14 | 7.97 | 7.74 | 7.74 | 7.9 | 27200.0 | 7.44 |
| 2020-09-11 | 7.89 | 7.73 | 7.81 | 7.74 | 18700.0 | 7.29 |
| 2020-09-10 | 8.05 | 7.8 | 8.04 | 7.84 | 70100.0 | 7.39 |
| 2020-09-09 | 8.09 | 7.96 | 8.01 | 8.08 | 21300.0 | 7.61 |
| 2020-09-08 | 8.12 | 7.9 | 7.99 | 7.97 | 45400.0 | 7.51 |
| 2020-09-04 | 8.23 | 7.97 | 8.22 | 8.09 | 55400.0 | 7.62 |
| 2020-09-03 | 8.32 | 8.15 | 8.2 | 8.15 | 35000.0 | 7.68 |
| 2020-09-02 | 8.75 | 8.24 | 8.42 | 8.24 | 80500.0 | 7.76 |
| 2020-09-01 | 8.57 | 8.36 | 8.57 | 8.42 | 31700.0 | 7.93 |
| 2020-08-31 | 8.85 | 8.41 | 8.74 | 8.48 | 47900.0 | 7.99 |
| 2020-08-28 | 8.7 | 8.47 | 8.51 | 8.7 | 65600.0 | 8.2 |
| 2020-08-27 | 8.75 | 8.32 | 8.46 | 8.4 | 37400.0 | 7.91 |
| 2020-08-26 | 8.65 | 8.36 | 8.6 | 8.36 | 22400.0 | 7.88 |
| 2020-08-25 | 8.86 | 8.61 | 8.86 | 8.63 | 16800.0 | 8.13 |
| 2020-08-24 | 8.89 | 8.75 | 8.85 | 8.76 | 23100.0 | 8.25 |
| 2020-08-21 | 8.9 | 8.76 | 8.87 | 8.8 | 24200.0 | 8.29 |
| 2020-08-20 | 9.0 | 8.83 | 8.95 | 9.0 | 44100.0 | 8.48 |
| 2020-08-19 | 9.11 | 8.96 | 8.99 | 8.97 | 39400.0 | 8.45 |
| 2020-08-18 | 9.13 | 8.99 | 9.1 | 8.99 | 26400.0 | 8.47 |
| 2020-08-17 | 9.27 | 9.18 | 9.25 | 9.18 | 26400.0 | 8.65 |
| 2020-08-14 | 9.3 | 9.1 | 9.1 | 9.24 | 13700.0 | 8.71 |
| 2020-08-13 | 9.44 | 9.17 | 9.24 | 9.21 | 83700.0 | 8.68 |
| 2020-08-12 | 9.61 | 9.41 | 9.41 | 9.58 | 77100.0 | 8.8 |
| 2020-08-11 | 9.69 | 9.38 | 9.65 | 9.41 | 59600.0 | 8.64 |
| 2020-08-10 | 9.5 | 9.09 | 9.09 | 9.49 | 36600.0 | 8.71 |
| 2020-08-07 | 9.24 | 9.0 | 9.24 | 9.14 | 45900.0 | 8.39 |
| 2020-08-06 | 9.24 | 9.06 | 9.24 | 9.21 | 39900.0 | 8.46 |
| 2020-08-05 | 9.15 | 8.87 | 8.89 | 9.09 | 42600.0 | 8.35 |
| 2020-08-04 | 8.83 | 8.58 | 8.58 | 8.79 | 50500.0 | 8.07 |
| 2020-08-03 | 8.62 | 8.33 | 8.39 | 8.62 | 50500.0 | 7.91 |
| 2020-07-31 | 8.51 | 8.24 | 8.39 | 8.41 | 53000.0 | 7.72 |
| 2020-07-30 | 8.64 | 8.39 | 8.64 | 8.47 | 24100.0 | 7.78 |
| 2020-07-29 | 8.75 | 8.41 | 8.44 | 8.67 | 42800.0 | 7.96 |
| 2020-07-28 | 8.45 | 8.32 | 8.45 | 8.42 | 45200.0 | 7.73 |
| 2020-07-27 | 8.55 | 8.35 | 8.49 | 8.4 | 50600.0 | 7.71 |
| 2020-07-24 | 8.75 | 8.55 | 8.55 | 8.55 | 132300.0 | 7.85 |
| 2020-07-23 | 8.85 | 8.55 | 8.75 | 8.7 | 273800.0 | 7.99 |
| 2020-07-22 | 9.05 | 8.85 | 9.05 | 8.85 | 121400.0 | 8.12 |
| 2020-07-21 | 9.2 | 8.7 | 8.7 | 9.15 | 186400.0 | 8.4 |
| 2020-07-20 | 8.85 | 8.6 | 8.6 | 8.6 | 78900.0 | 7.9 |
| 2020-07-17 | 8.9 | 8.6 | 8.6 | 8.65 | 53800.0 | 7.94 |
| 2020-07-16 | 8.9 | 8.5 | 8.75 | 8.6 | 226800.0 | 7.9 |
| 2020-07-15 | 8.8 | 8.25 | 8.35 | 8.8 | 234100.0 | 8.08 |
| 2020-07-14 | 8.25 | 8.0 | 8.1 | 8.25 | 330800.0 | 7.57 |
| 2020-07-13 | 8.5 | 8.1 | 8.5 | 8.1 | 326000.0 | 7.44 |
| 2020-07-10 | 8.45 | 8.25 | 8.45 | 8.45 | 213000.0 | 7.76 |
| 2020-07-09 | 8.75 | 8.4 | 8.7 | 8.4 | 107900.0 | 7.71 |
| 2020-07-08 | 8.9 | 8.6 | 8.6 | 8.7 | 79800.0 | 7.99 |
| 2020-07-07 | 8.9 | 8.55 | 8.55 | 8.7 | 113200.0 | 7.99 |
| 2020-07-06 | 9.2 | 8.55 | 9.15 | 8.65 | 212000.0 | 7.94 |
| 2020-07-02 | 9.35 | 9.0 | 9.15 | 9.0 | 121700.0 | 8.26 |
| 2020-07-01 | 9.5 | 9.0 | 9.3 | 9.05 | 271200.0 | 8.31 |
| 2020-06-30 | 9.25 | 8.95 | 9.15 | 9.25 | 202900.0 | 8.49 |
| 2020-06-29 | 9.4 | 9.05 | 9.25 | 9.1 | 251200.0 | 8.35 |
| 2020-06-26 | 9.65 | 9.15 | 9.65 | 9.25 | 108500.0 | 8.49 |
| 2020-06-25 | 9.9 | 9.45 | 9.7 | 9.75 | 127600.0 | 8.95 |
| 2020-06-24 | 10.1 | 9.5 | 10.0 | 9.7 | 272500.0 | 8.91 |
| 2020-06-23 | 10.65 | 10.05 | 10.55 | 10.1 | 152900.0 | 9.27 |
| 2020-06-22 | 10.4 | 10.2 | 10.2 | 10.4 | 172500.0 | 9.55 |
| 2020-06-19 | 10.9 | 10.25 | 10.8 | 10.25 | 147500.0 | 9.41 |
| 2020-06-18 | 10.8 | 10.5 | 10.6 | 10.65 | 66500.0 | 9.78 |
| 2020-06-17 | 10.9 | 10.55 | 10.7 | 10.7 | 263200.0 | 9.82 |
| 2020-06-16 | 11.5 | 10.8 | 11.25 | 10.8 | 336800.0 | 9.92 |
| 2020-06-15 | 10.95 | 10.05 | 10.25 | 10.8 | 519700.0 | 9.92 |
| 2020-06-12 | 10.9 | 10.4 | 10.6 | 10.55 | 234300.0 | 9.69 |
| 2020-06-11 | 10.95 | 10.25 | 10.85 | 10.35 | 258000.0 | 9.5 |
| 2020-06-10 | 12.05 | 11.15 | 12.0 | 11.85 | 342700.0 | 10.88 |
| 2020-06-09 | 12.85 | 11.9 | 12.85 | 12.05 | 355200.0 | 11.06 |
| 2020-06-08 | 13.75 | 12.35 | 13.2 | 12.95 | 399500.0 | 11.89 |
| 2020-06-05 | 12.3 | 11.85 | 12.1 | 12.15 | 238300.0 | 11.15 |
| 2020-06-04 | 11.4 | 11.0 | 11.0 | 11.35 | 259400.0 | 10.42 |
| 2020-06-03 | 11.5 | 11.0 | 11.0 | 11.15 | 226900.0 | 10.24 |
| 2020-06-02 | 11.0 | 10.6 | 10.65 | 10.85 | 209800.0 | 9.96 |
| 2020-06-01 | 10.65 | 10.35 | 10.4 | 10.55 | 293800.0 | 9.69 |
| 2020-05-29 | 10.6 | 10.1 | 10.6 | 10.4 | 387300.0 | 9.55 |
| 2020-05-28 | 10.7 | 10.3 | 10.6 | 10.4 | 276100.0 | 9.55 |
| 2020-05-27 | 10.75 | 10.3 | 10.7 | 10.6 | 246100.0 | 9.73 |
| 2020-05-26 | 10.6 | 10.3 | 10.3 | 10.4 | 199500.0 | 9.55 |
| 2020-05-22 | 10.2 | 9.6 | 9.9 | 10.15 | 206700.0 | 9.32 |
| 2020-05-21 | 10.35 | 9.75 | 10.25 | 9.9 | 895900.0 | 9.09 |
| 2020-05-20 | 10.35 | 9.95 | 10.0 | 10.05 | 279100.0 | 9.23 |
| 2020-05-19 | 9.9 | 9.5 | 9.65 | 9.8 | 370900.0 | 9.0 |
| 2020-05-18 | 9.65 | 9.3 | 9.3 | 9.5 | 411200.0 | 8.72 |
| 2020-05-15 | 9.1 | 8.7 | 8.9 | 9.05 | 326300.0 | 8.31 |
| 2020-05-14 | 9.0 | 8.2 | 8.55 | 8.85 | 416500.0 | 8.12 |
| 2020-05-13 | 9.15 | 8.5 | 9.05 | 8.85 | 515700.0 | 8.09 |
| 2020-05-12 | 9.6 | 9.15 | 9.25 | 9.25 | 225100.0 | 8.46 |
| 2020-05-11 | 9.4 | 8.95 | 9.4 | 9.15 | 219100.0 | 8.37 |
| 2020-05-08 | 9.3 | 8.9 | 8.9 | 9.2 | 470100.0 | 8.41 |
| 2020-05-07 | 9.25 | 8.9 | 9.15 | 8.9 | 377000.0 | 8.14 |
| 2020-05-06 | 9.4 | 8.95 | 9.25 | 9.0 | 213500.0 | 8.23 |
| 2020-05-05 | 9.5 | 9.0 | 9.15 | 9.2 | 308900.0 | 8.41 |
| 2020-05-04 | 9.15 | 8.05 | 8.75 | 8.95 | 782800.0 | 8.19 |
| 2020-05-01 | 9.95 | 9.4 | 9.75 | 9.4 | 245400.0 | 8.6 |
| 2020-04-30 | 11.0 | 9.85 | 10.55 | 9.95 | 607200.0 | 9.1 |
| 2020-04-29 | 10.45 | 9.1 | 9.15 | 10.05 | 685500.0 | 9.19 |
| 2020-04-28 | 8.8 | 8.35 | 8.4 | 8.65 | 347300.0 | 7.91 |
| 2020-04-27 | 8.7 | 8.05 | 8.35 | 8.25 | 281200.0 | 7.55 |
| 2020-04-24 | 8.9 | 8.2 | 8.65 | 8.35 | 214400.0 | 7.64 |
| 2020-04-23 | 8.7 | 7.95 | 7.95 | 8.45 | 246900.0 | 7.73 |
| 2020-04-22 | 8.0 | 7.3 | 7.65 | 7.95 | 329400.0 | 7.27 |
| 2020-04-21 | 7.6 | 6.9 | 7.25 | 7.6 | 394900.0 | 6.95 |
| 2020-04-20 | 8.0 | 7.1 | 7.2 | 7.5 | 679500.0 | 6.86 |
| 2020-04-17 | 7.95 | 7.3 | 7.35 | 7.95 | 459400.0 | 7.27 |
| 2020-04-16 | 7.75 | 7.15 | 7.65 | 7.3 | 241800.0 | 6.68 |
| 2020-04-15 | 7.85 | 7.3 | 7.7 | 7.75 | 248000.0 | 7.09 |
| 2020-04-14 | 7.75 | 7.15 | 7.15 | 7.75 | 257400.0 | 7.09 |
| 2020-04-13 | 8.25 | 7.1 | 8.05 | 7.1 | 570400.0 | 6.49 |
| 2020-04-09 | 8.25 | 7.2 | 7.45 | 7.7 | 514800.0 | 7.04 |
| 2020-04-08 | 7.35 | 6.85 | 7.2 | 7.15 | 578800.0 | 6.54 |
| 2020-04-07 | 7.8 | 6.75 | 7.2 | 6.9 | 389800.0 | 6.31 |
| 2020-04-06 | 7.15 | 6.4 | 6.85 | 6.95 | 310300.0 | 6.36 |
| 2020-04-03 | 7.3 | 6.15 | 7.15 | 6.75 | 43000.0 | 6.17 |
| 2020-04-02 | 7.45 | 6.15 | 6.45 | 6.8 | 51800.0 | 6.22 |
| 2020-04-01 | 6.4 | 5.65 | 6.1 | 6.15 | 52100.0 | 5.63 |
| 2020-03-31 | 6.5 | 5.75 | 5.85 | 6.3 | 115500.0 | 5.76 |
| 2020-03-30 | 5.8 | 5.0 | 5.7 | 5.35 | 71000.0 | 4.89 |
| 2020-03-27 | 6.05 | 5.55 | 5.85 | 5.65 | 63900.0 | 5.17 |
| 2020-03-26 | 6.9 | 5.75 | 6.8 | 6.2 | 176400.0 | 5.67 |
| 2020-03-25 | 6.5 | 5.1 | 5.5 | 6.25 | 117000.0 | 5.72 |
| 2020-03-24 | 5.5 | 4.9 | 5.0 | 4.95 | 164900.0 | 4.53 |
| 2020-03-23 | 5.6 | 4.3 | 5.35 | 4.5 | 245800.0 | 4.12 |
| 2020-03-20 | 7.1 | 4.9 | 6.85 | 5.2 | 201500.0 | 4.76 |
| 2020-03-19 | 6.45 | 3.5 | 3.7 | 4.65 | 162900.0 | 4.25 |
| 2020-03-18 | 5.2 | 3.1 | 5.05 | 3.55 | 227000.0 | 3.25 |
| 2020-03-17 | 6.8 | 5.75 | 6.5 | 5.9 | 160500.0 | 5.4 |
| 2020-03-16 | 8.2 | 6.85 | 8.0 | 7.1 | 203600.0 | 6.49 |
| 2020-03-13 | 10.2 | 8.3 | 10.05 | 8.85 | 199500.0 | 8.09 |
| 2020-03-12 | 10.95 | 8.4 | 10.95 | 9.0 | 331500.0 | 8.23 |
| 2020-03-11 | 15.35 | 12.15 | 15.35 | 12.45 | 319000.0 | 11.39 |
| 2020-03-10 | 19.05 | 12.7 | 18.85 | 16.4 | 187900.0 | 15.0 |
| 2020-03-09 | 20.0 | 17.15 | 19.95 | 17.6 | 215600.0 | 16.1 |
| 2020-03-06 | 26.2 | 24.3 | 26.2 | 24.65 | 251100.0 | 22.55 |
| 2020-03-05 | 27.85 | 26.55 | 27.75 | 26.85 | 53100.0 | 24.56 |
| 2020-03-04 | 29.0 | 28.05 | 28.9 | 28.2 | 55800.0 | 25.79 |
| 2020-03-03 | 30.25 | 27.7 | 29.2 | 28.3 | 127700.0 | 25.88 |
| 2020-03-02 | 29.7 | 27.75 | 28.15 | 28.9 | 225200.0 | 26.43 |
| 2020-02-28 | 28.3 | 26.35 | 27.35 | 27.9 | 166100.0 | 25.52 |
| 2020-02-27 | 29.2 | 27.15 | 29.1 | 28.45 | 123700.0 | 26.02 |
| 2020-02-26 | 31.5 | 30.35 | 31.5 | 30.35 | 97500.0 | 27.76 |
| 2020-02-25 | 33.7 | 31.25 | 33.6 | 31.65 | 88300.0 | 28.95 |
| 2020-02-24 | 34.15 | 33.4 | 34.15 | 33.6 | 83400.0 | 30.73 |
| 2020-02-21 | 35.75 | 34.95 | 35.75 | 35.2 | 68700.0 | 32.2 |
| 2020-02-20 | 36.4 | 35.7 | 36.0 | 35.85 | 33100.0 | 32.79 |
| 2020-02-19 | 36.35 | 35.8 | 36.25 | 36.05 | 70200.0 | 32.97 |
| 2020-02-18 | 36.35 | 36.0 | 36.25 | 36.1 | 28900.0 | 33.02 |