| 名前 | Gladstone Investment Corporation Business Development Company |
| ティッカー | GAIN |
| 国 | United States |
| 上場年 | 2005.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.99 | 11.75 | 11.96 | 11.9 | 163000.0 | 11.9 |
| 2021-02-12 | 11.99 | 11.81 | 11.88 | 11.94 | 128000.0 | 11.87 |
| 2021-02-11 | 11.98 | 11.83 | 11.83 | 11.87 | 213700.0 | 11.8 |
| 2021-02-10 | 11.78 | 11.56 | 11.65 | 11.78 | 174400.0 | 11.71 |
| 2021-02-09 | 11.75 | 11.5 | 11.71 | 11.58 | 184600.0 | 11.51 |
| 2021-02-08 | 11.85 | 11.65 | 11.65 | 11.67 | 205900.0 | 11.6 |
| 2021-02-05 | 11.74 | 11.52 | 11.67 | 11.65 | 248200.0 | 11.58 |
| 2021-02-04 | 11.58 | 11.34 | 11.4 | 11.43 | 343700.0 | 11.36 |
| 2021-02-03 | 11.54 | 10.68 | 10.68 | 11.34 | 524500.0 | 11.27 |
| 2021-02-02 | 10.69 | 10.44 | 10.51 | 10.58 | 188500.0 | 10.52 |
| 2021-02-01 | 10.38 | 10.1 | 10.3 | 10.33 | 211300.0 | 10.27 |
| 2021-01-29 | 10.52 | 10.12 | 10.43 | 10.23 | 207300.0 | 10.17 |
| 2021-01-28 | 10.64 | 10.33 | 10.43 | 10.42 | 145000.0 | 10.36 |
| 2021-01-27 | 10.82 | 10.44 | 10.67 | 10.45 | 179200.0 | 10.39 |
| 2021-01-26 | 10.73 | 10.6 | 10.68 | 10.64 | 157600.0 | 10.58 |
| 2021-01-25 | 10.9 | 10.52 | 10.82 | 10.63 | 211300.0 | 10.57 |
| 2021-01-22 | 10.86 | 10.64 | 10.82 | 10.79 | 139800.0 | 10.73 |
| 2021-01-21 | 10.94 | 10.58 | 10.76 | 10.86 | 164300.0 | 10.8 |
| 2021-01-20 | 10.83 | 10.68 | 10.7 | 10.81 | 223700.0 | 10.68 |
| 2021-01-19 | 10.8 | 10.57 | 10.63 | 10.73 | 249300.0 | 10.6 |
| 2021-01-15 | 10.76 | 10.5 | 10.54 | 10.65 | 160700.0 | 10.52 |
| 2021-01-14 | 10.67 | 10.42 | 10.45 | 10.59 | 137000.0 | 10.46 |
| 2021-01-13 | 10.54 | 10.35 | 10.35 | 10.4 | 140000.0 | 10.27 |
| 2021-01-12 | 10.5 | 10.28 | 10.37 | 10.39 | 142300.0 | 10.26 |
| 2021-01-11 | 10.55 | 10.35 | 10.48 | 10.37 | 149300.0 | 10.24 |
| 2021-01-08 | 10.55 | 10.38 | 10.43 | 10.48 | 114800.0 | 10.35 |
| 2021-01-07 | 10.55 | 10.25 | 10.29 | 10.37 | 178100.0 | 10.24 |
| 2021-01-06 | 10.37 | 10.18 | 10.19 | 10.21 | 159000.0 | 10.08 |
| 2021-01-05 | 10.24 | 10.12 | 10.12 | 10.19 | 144800.0 | 10.06 |
| 2021-01-04 | 10.19 | 9.91 | 10.1 | 10.11 | 285100.0 | 9.99 |
| 2020-12-31 | 10.18 | 9.96 | 10.06 | 10.09 | 166100.0 | 9.97 |
| 2020-12-30 | 10.24 | 9.71 | 10.16 | 10.02 | 284800.0 | 9.9 |
| 2020-12-29 | 10.24 | 10.1 | 10.1 | 10.16 | 131700.0 | 10.04 |
| 2020-12-28 | 10.25 | 10.06 | 10.11 | 10.1 | 204800.0 | 9.98 |
| 2020-12-24 | 10.27 | 10.07 | 10.27 | 10.1 | 90500.0 | 9.98 |
| 2020-12-23 | 10.39 | 10.18 | 10.2 | 10.23 | 112900.0 | 10.1 |
| 2020-12-22 | 10.65 | 10.13 | 10.54 | 10.16 | 207200.0 | 10.04 |
| 2020-12-21 | 10.8 | 10.42 | 10.45 | 10.57 | 296600.0 | 10.37 |
| 2020-12-18 | 10.55 | 10.39 | 10.41 | 10.49 | 188500.0 | 10.29 |
| 2020-12-17 | 10.55 | 10.35 | 10.41 | 10.41 | 161000.0 | 10.21 |
| 2020-12-16 | 10.46 | 10.25 | 10.27 | 10.4 | 201100.0 | 10.2 |
| 2020-12-15 | 10.29 | 10.18 | 10.22 | 10.23 | 153900.0 | 10.04 |
| 2020-12-14 | 10.34 | 10.11 | 10.18 | 10.11 | 203700.0 | 9.92 |
| 2020-12-11 | 10.14 | 9.92 | 10.0 | 10.1 | 164600.0 | 9.91 |
| 2020-12-10 | 10.1 | 9.83 | 10.07 | 9.98 | 216800.0 | 9.79 |
| 2020-12-09 | 10.33 | 10.0 | 10.25 | 10.1 | 177300.0 | 9.91 |
| 2020-12-08 | 10.28 | 10.15 | 10.22 | 10.17 | 107900.0 | 9.98 |
| 2020-12-07 | 10.3 | 10.02 | 10.2 | 10.22 | 173100.0 | 10.03 |
| 2020-12-04 | 10.41 | 10.21 | 10.21 | 10.28 | 133100.0 | 10.09 |
| 2020-12-03 | 10.25 | 10.03 | 10.06 | 10.16 | 225600.0 | 9.97 |
| 2020-12-02 | 10.21 | 10.01 | 10.09 | 10.06 | 128000.0 | 9.87 |
| 2020-12-01 | 10.15 | 9.95 | 10.0 | 10.07 | 157400.0 | 9.88 |
| 2020-11-30 | 10.09 | 9.83 | 10.04 | 9.9 | 200300.0 | 9.71 |
| 2020-11-27 | 10.12 | 9.92 | 10.05 | 10.04 | 97800.0 | 9.85 |
| 2020-11-25 | 10.12 | 9.81 | 9.82 | 10.02 | 203600.0 | 9.83 |
| 2020-11-24 | 9.99 | 9.8 | 9.88 | 9.88 | 165500.0 | 9.69 |
| 2020-11-23 | 9.8 | 9.6 | 9.69 | 9.75 | 116400.0 | 9.57 |
| 2020-11-20 | 9.77 | 9.6 | 9.72 | 9.62 | 157600.0 | 9.44 |
| 2020-11-19 | 9.85 | 9.51 | 9.76 | 9.63 | 169000.0 | 9.45 |
| 2020-11-18 | 9.99 | 9.69 | 9.73 | 9.79 | 280200.0 | 9.54 |
| 2020-11-17 | 9.7 | 9.51 | 9.61 | 9.66 | 161900.0 | 9.41 |
| 2020-11-16 | 9.76 | 9.54 | 9.54 | 9.66 | 251200.0 | 9.41 |
| 2020-11-13 | 9.5 | 9.34 | 9.36 | 9.43 | 167300.0 | 9.19 |
| 2020-11-12 | 9.37 | 9.2 | 9.37 | 9.3 | 111100.0 | 9.06 |
| 2020-11-11 | 9.45 | 9.28 | 9.36 | 9.38 | 128600.0 | 9.14 |
| 2020-11-10 | 9.42 | 9.07 | 9.07 | 9.35 | 202200.0 | 9.11 |
| 2020-11-09 | 9.34 | 9.01 | 9.1 | 9.02 | 242500.0 | 8.79 |
| 2020-11-06 | 8.94 | 8.71 | 8.91 | 8.9 | 177500.0 | 8.67 |
| 2020-11-05 | 9.08 | 8.85 | 8.97 | 8.91 | 219200.0 | 8.68 |
| 2020-11-04 | 9.03 | 8.68 | 8.8 | 8.99 | 173600.0 | 8.76 |
| 2020-11-03 | 8.7 | 8.55 | 8.59 | 8.56 | 109300.0 | 8.34 |
| 2020-11-02 | 8.63 | 8.39 | 8.45 | 8.49 | 147300.0 | 8.27 |
| 2020-10-30 | 8.44 | 8.24 | 8.24 | 8.33 | 210300.0 | 8.11 |
| 2020-10-29 | 8.34 | 8.16 | 8.34 | 8.2 | 207700.0 | 7.99 |
| 2020-10-28 | 8.73 | 8.33 | 8.73 | 8.33 | 151500.0 | 8.11 |
| 2020-10-27 | 8.89 | 8.62 | 8.83 | 8.65 | 135900.0 | 8.43 |
| 2020-10-26 | 8.85 | 8.75 | 8.81 | 8.82 | 121800.0 | 8.59 |
| 2020-10-23 | 9.05 | 8.81 | 9.02 | 8.83 | 121700.0 | 8.6 |
| 2020-10-22 | 8.93 | 8.83 | 8.9 | 8.92 | 100000.0 | 8.69 |
| 2020-10-21 | 9.0 | 8.9 | 8.99 | 8.93 | 113900.0 | 8.63 |
| 2020-10-20 | 9.03 | 8.94 | 9.01 | 8.96 | 84600.0 | 8.66 |
| 2020-10-19 | 9.05 | 8.9 | 9.05 | 8.94 | 113500.0 | 8.64 |
| 2020-10-16 | 9.08 | 8.97 | 9.05 | 9.0 | 91100.0 | 8.7 |
| 2020-10-15 | 9.12 | 9.0 | 9.03 | 9.03 | 98500.0 | 8.73 |
| 2020-10-14 | 9.18 | 9.02 | 9.06 | 9.05 | 126700.0 | 8.75 |
| 2020-10-13 | 9.08 | 9.0 | 9.02 | 9.04 | 107000.0 | 8.74 |
| 2020-10-12 | 9.25 | 9.01 | 9.19 | 9.01 | 167900.0 | 8.71 |
| 2020-10-09 | 9.25 | 9.11 | 9.21 | 9.17 | 66200.0 | 8.86 |
| 2020-10-08 | 9.24 | 9.1 | 9.1 | 9.2 | 90000.0 | 8.89 |
| 2020-10-07 | 9.22 | 9.09 | 9.14 | 9.14 | 89700.0 | 8.83 |
| 2020-10-06 | 9.18 | 9.06 | 9.14 | 9.07 | 110100.0 | 8.77 |
| 2020-10-05 | 9.22 | 9.07 | 9.12 | 9.1 | 145300.0 | 8.8 |
| 2020-10-02 | 9.2 | 8.97 | 9.0 | 9.1 | 137300.0 | 8.8 |
| 2020-10-01 | 9.21 | 9.09 | 9.15 | 9.1 | 138200.0 | 8.8 |
| 2020-09-30 | 9.34 | 9.1 | 9.3 | 9.1 | 173900.0 | 8.8 |
| 2020-09-29 | 9.42 | 9.19 | 9.35 | 9.2 | 134700.0 | 8.89 |
| 2020-09-28 | 9.45 | 9.11 | 9.13 | 9.37 | 286900.0 | 9.06 |
| 2020-09-25 | 9.09 | 8.93 | 8.93 | 9.07 | 100300.0 | 8.77 |
| 2020-09-24 | 9.05 | 8.88 | 8.97 | 8.93 | 136700.0 | 8.63 |
| 2020-09-23 | 9.24 | 8.94 | 9.18 | 8.97 | 171200.0 | 8.67 |
| 2020-09-22 | 9.26 | 9.15 | 9.15 | 9.19 | 134300.0 | 8.88 |
| 2020-09-21 | 9.3 | 9.15 | 9.29 | 9.23 | 213800.0 | 8.85 |
| 2020-09-18 | 9.43 | 9.25 | 9.31 | 9.29 | 307400.0 | 8.91 |
| 2020-09-17 | 9.39 | 9.2 | 9.21 | 9.3 | 129000.0 | 8.92 |
| 2020-09-16 | 9.4 | 9.21 | 9.25 | 9.21 | 128100.0 | 8.83 |
| 2020-09-15 | 9.46 | 9.22 | 9.33 | 9.23 | 155500.0 | 8.85 |
| 2020-09-14 | 9.39 | 9.2 | 9.22 | 9.27 | 101600.0 | 8.89 |
| 2020-09-11 | 9.28 | 9.06 | 9.19 | 9.18 | 167100.0 | 8.81 |
| 2020-09-10 | 9.44 | 9.13 | 9.36 | 9.19 | 194500.0 | 8.81 |
| 2020-09-09 | 9.39 | 9.22 | 9.3 | 9.32 | 145900.0 | 8.94 |
| 2020-09-08 | 9.36 | 9.03 | 9.12 | 9.3 | 189200.0 | 8.92 |
| 2020-09-04 | 9.36 | 8.96 | 9.29 | 9.23 | 308400.0 | 8.85 |
| 2020-09-03 | 9.5 | 9.3 | 9.49 | 9.3 | 207500.0 | 8.92 |
| 2020-09-02 | 9.45 | 9.25 | 9.4 | 9.43 | 155700.0 | 9.05 |
| 2020-09-01 | 9.46 | 9.26 | 9.43 | 9.41 | 207100.0 | 9.03 |
| 2020-08-31 | 9.62 | 9.33 | 9.38 | 9.39 | 287100.0 | 9.01 |
| 2020-08-28 | 9.42 | 9.27 | 9.33 | 9.39 | 144700.0 | 9.01 |
| 2020-08-27 | 9.49 | 9.25 | 9.26 | 9.31 | 136200.0 | 8.93 |
| 2020-08-26 | 9.5 | 9.21 | 9.5 | 9.3 | 266600.0 | 8.92 |
| 2020-08-25 | 9.65 | 9.41 | 9.65 | 9.48 | 143200.0 | 9.09 |
| 2020-08-24 | 9.62 | 9.41 | 9.49 | 9.62 | 189100.0 | 9.23 |
| 2020-08-21 | 9.56 | 9.32 | 9.56 | 9.49 | 180400.0 | 9.1 |
| 2020-08-20 | 9.65 | 9.53 | 9.6 | 9.59 | 140200.0 | 9.13 |
| 2020-08-19 | 9.66 | 9.55 | 9.59 | 9.59 | 181400.0 | 9.13 |
| 2020-08-18 | 9.76 | 9.56 | 9.75 | 9.6 | 159900.0 | 9.14 |
| 2020-08-17 | 9.8 | 9.67 | 9.8 | 9.75 | 158200.0 | 9.28 |
| 2020-08-14 | 9.83 | 9.64 | 9.64 | 9.77 | 129200.0 | 9.3 |
| 2020-08-13 | 9.84 | 9.64 | 9.68 | 9.66 | 179900.0 | 9.2 |
| 2020-08-12 | 9.82 | 9.55 | 9.73 | 9.66 | 111000.0 | 9.2 |
| 2020-08-11 | 9.86 | 9.6 | 9.73 | 9.6 | 168500.0 | 9.14 |
| 2020-08-10 | 9.75 | 9.54 | 9.54 | 9.65 | 212400.0 | 9.19 |
| 2020-08-07 | 9.55 | 9.32 | 9.33 | 9.53 | 115600.0 | 9.07 |
| 2020-08-06 | 9.49 | 9.31 | 9.31 | 9.35 | 138000.0 | 8.9 |
| 2020-08-05 | 9.51 | 9.33 | 9.33 | 9.39 | 188100.0 | 8.94 |
| 2020-08-04 | 9.37 | 9.15 | 9.18 | 9.31 | 182300.0 | 8.86 |
| 2020-08-03 | 9.4 | 9.12 | 9.21 | 9.24 | 253000.0 | 8.8 |
| 2020-07-31 | 9.43 | 9.14 | 9.38 | 9.21 | 268600.0 | 8.77 |
| 2020-07-30 | 9.35 | 9.16 | 9.34 | 9.34 | 322500.0 | 8.89 |
| 2020-07-29 | 9.63 | 9.15 | 9.61 | 9.41 | 629800.0 | 8.96 |
| 2020-07-28 | 10.01 | 9.86 | 9.98 | 9.96 | 140700.0 | 9.48 |
| 2020-07-27 | 10.15 | 9.86 | 10.1 | 9.96 | 158600.0 | 9.48 |
| 2020-07-24 | 10.2 | 10.09 | 10.14 | 10.1 | 124300.0 | 9.62 |
| 2020-07-23 | 10.27 | 9.99 | 10.22 | 10.17 | 135300.0 | 9.68 |
| 2020-07-22 | 10.28 | 10.09 | 10.25 | 10.28 | 206500.0 | 9.72 |
| 2020-07-21 | 10.29 | 10.06 | 10.07 | 10.17 | 203600.0 | 9.62 |
| 2020-07-20 | 10.2 | 9.91 | 10.0 | 10.02 | 214200.0 | 9.48 |
| 2020-07-17 | 10.06 | 9.94 | 10.02 | 9.96 | 157000.0 | 9.42 |
| 2020-07-16 | 10.06 | 9.72 | 9.85 | 9.94 | 173600.0 | 9.4 |
| 2020-07-15 | 9.87 | 9.63 | 9.78 | 9.83 | 335200.0 | 9.3 |
| 2020-07-14 | 9.75 | 9.51 | 9.69 | 9.72 | 253300.0 | 9.19 |
| 2020-07-13 | 9.83 | 9.52 | 9.76 | 9.66 | 465900.0 | 9.14 |
| 2020-07-10 | 9.74 | 9.39 | 9.4 | 9.65 | 189300.0 | 9.13 |
| 2020-07-09 | 9.67 | 9.37 | 9.67 | 9.4 | 250400.0 | 8.89 |
| 2020-07-08 | 9.84 | 9.56 | 9.64 | 9.71 | 197200.0 | 9.18 |
| 2020-07-07 | 9.95 | 9.59 | 9.94 | 9.71 | 262500.0 | 9.18 |
| 2020-07-06 | 10.2 | 9.83 | 10.15 | 9.99 | 288000.0 | 9.45 |
| 2020-07-02 | 10.35 | 10.01 | 10.35 | 10.07 | 147300.0 | 9.52 |
| 2020-07-01 | 10.39 | 10.12 | 10.24 | 10.2 | 211700.0 | 9.65 |
| 2020-06-30 | 10.39 | 10.15 | 10.25 | 10.24 | 157000.0 | 9.68 |
| 2020-06-29 | 10.25 | 9.97 | 10.14 | 10.2 | 160900.0 | 9.65 |
| 2020-06-26 | 10.19 | 9.97 | 10.07 | 10.09 | 152200.0 | 9.54 |
| 2020-06-25 | 10.16 | 9.85 | 9.99 | 10.16 | 116600.0 | 9.61 |
| 2020-06-24 | 10.29 | 9.77 | 10.28 | 10.0 | 333300.0 | 9.46 |
| 2020-06-23 | 10.7 | 10.27 | 10.61 | 10.32 | 322300.0 | 9.76 |
| 2020-06-22 | 10.69 | 10.41 | 10.69 | 10.58 | 146800.0 | 10.01 |
| 2020-06-19 | 10.91 | 10.61 | 10.85 | 10.71 | 121600.0 | 10.13 |
| 2020-06-18 | 10.98 | 10.65 | 10.71 | 10.66 | 181000.0 | 10.08 |
| 2020-06-17 | 11.09 | 10.8 | 11.08 | 10.8 | 206600.0 | 10.15 |
| 2020-06-16 | 11.18 | 10.87 | 11.15 | 10.97 | 221500.0 | 10.31 |
| 2020-06-15 | 11.23 | 10.51 | 10.51 | 10.78 | 296800.0 | 10.13 |
| 2020-06-12 | 10.97 | 10.45 | 10.97 | 10.73 | 195800.0 | 10.08 |
| 2020-06-11 | 10.53 | 9.92 | 10.05 | 10.22 | 401600.0 | 9.6 |
| 2020-06-10 | 11.29 | 10.69 | 11.26 | 10.72 | 385000.0 | 10.07 |
| 2020-06-09 | 11.33 | 11.05 | 11.11 | 11.29 | 190500.0 | 10.61 |
| 2020-06-08 | 11.37 | 11.13 | 11.13 | 11.3 | 337600.0 | 10.62 |
| 2020-06-05 | 11.35 | 10.91 | 11.24 | 11.13 | 500300.0 | 10.46 |
| 2020-06-04 | 11.51 | 11.32 | 11.46 | 11.36 | 290100.0 | 10.59 |
| 2020-06-03 | 11.51 | 11.31 | 11.38 | 11.41 | 258100.0 | 10.64 |
| 2020-06-02 | 11.44 | 11.19 | 11.38 | 11.32 | 249800.0 | 10.55 |
| 2020-06-01 | 11.48 | 11.11 | 11.12 | 11.3 | 166500.0 | 10.53 |
| 2020-05-29 | 11.27 | 10.94 | 11.06 | 11.09 | 200400.0 | 10.34 |
| 2020-05-28 | 11.44 | 10.86 | 11.39 | 11.02 | 266400.0 | 10.27 |
| 2020-05-27 | 11.42 | 11.14 | 11.25 | 11.32 | 200100.0 | 10.55 |
| 2020-05-26 | 11.24 | 10.98 | 11.0 | 11.03 | 197200.0 | 10.28 |
| 2020-05-22 | 10.82 | 10.56 | 10.63 | 10.74 | 152700.0 | 10.01 |
| 2020-05-21 | 10.8 | 10.58 | 10.6 | 10.67 | 143000.0 | 9.95 |
| 2020-05-20 | 10.68 | 10.23 | 10.23 | 10.58 | 198700.0 | 9.86 |
| 2020-05-19 | 10.47 | 10.12 | 10.45 | 10.2 | 311800.0 | 9.51 |
| 2020-05-18 | 10.6 | 10.24 | 10.36 | 10.34 | 329800.0 | 9.64 |
| 2020-05-15 | 10.49 | 9.95 | 10.22 | 10.29 | 255300.0 | 9.53 |
| 2020-05-14 | 10.28 | 9.27 | 9.58 | 10.14 | 344900.0 | 9.39 |
| 2020-05-13 | 11.13 | 9.74 | 11.0 | 9.75 | 564100.0 | 9.03 |
| 2020-05-12 | 11.24 | 10.85 | 11.04 | 10.94 | 251200.0 | 10.13 |
| 2020-05-11 | 11.24 | 10.87 | 11.1 | 11.02 | 210700.0 | 10.2 |
| 2020-05-08 | 11.21 | 11.01 | 11.03 | 11.12 | 149100.0 | 10.29 |
| 2020-05-07 | 11.21 | 10.79 | 10.93 | 10.93 | 209500.0 | 10.12 |
| 2020-05-06 | 10.85 | 10.18 | 10.31 | 10.69 | 205000.0 | 9.9 |
| 2020-05-05 | 10.86 | 10.08 | 10.47 | 10.25 | 298800.0 | 9.49 |
| 2020-05-04 | 10.6 | 10.12 | 10.59 | 10.35 | 201700.0 | 9.58 |
| 2020-05-01 | 10.99 | 10.44 | 10.99 | 10.56 | 188700.0 | 9.78 |
| 2020-04-30 | 11.15 | 10.58 | 10.9 | 11.11 | 172300.0 | 10.29 |
| 2020-04-29 | 11.15 | 10.81 | 10.91 | 10.87 | 150200.0 | 10.06 |
| 2020-04-28 | 11.24 | 10.46 | 10.81 | 10.51 | 222200.0 | 9.73 |
| 2020-04-27 | 11.23 | 10.42 | 10.42 | 10.71 | 394900.0 | 9.92 |
| 2020-04-24 | 10.24 | 9.61 | 9.64 | 10.2 | 202000.0 | 9.44 |
| 2020-04-23 | 9.83 | 9.46 | 9.63 | 9.64 | 188000.0 | 8.92 |
| 2020-04-22 | 9.98 | 9.59 | 9.83 | 9.66 | 150100.0 | 8.88 |
| 2020-04-21 | 9.98 | 9.46 | 9.58 | 9.69 | 186800.0 | 8.91 |
| 2020-04-20 | 10.21 | 9.71 | 9.86 | 9.77 | 212000.0 | 8.98 |
| 2020-04-17 | 10.44 | 9.78 | 10.08 | 9.96 | 315000.0 | 9.15 |
| 2020-04-16 | 9.92 | 9.37 | 9.74 | 9.58 | 224800.0 | 8.8 |
| 2020-04-15 | 10.01 | 9.42 | 9.84 | 9.74 | 250400.0 | 8.95 |
| 2020-04-14 | 9.98 | 9.52 | 9.63 | 9.81 | 202100.0 | 9.02 |
| 2020-04-13 | 9.62 | 8.93 | 9.5 | 9.46 | 337900.0 | 8.69 |
| 2020-04-09 | 10.09 | 9.2 | 9.43 | 9.47 | 450700.0 | 8.7 |
| 2020-04-08 | 9.51 | 8.73 | 8.73 | 9.11 | 315900.0 | 8.37 |
| 2020-04-07 | 8.89 | 8.17 | 8.17 | 8.71 | 323900.0 | 8.01 |
| 2020-04-06 | 7.88 | 7.21 | 7.31 | 7.83 | 560700.0 | 7.2 |
| 2020-04-03 | 7.21 | 6.75 | 7.14 | 7.07 | 391400.0 | 6.5 |
| 2020-04-02 | 7.47 | 7.03 | 7.29 | 7.2 | 263600.0 | 6.62 |
| 2020-04-01 | 7.68 | 7.15 | 7.5 | 7.25 | 485100.0 | 6.66 |
| 2020-03-31 | 8.12 | 7.71 | 7.8 | 7.85 | 288000.0 | 7.21 |
| 2020-03-30 | 8.45 | 7.56 | 8.45 | 7.65 | 469300.0 | 7.03 |
| 2020-03-27 | 9.0 | 8.05 | 8.08 | 8.33 | 492100.0 | 7.66 |
| 2020-03-26 | 9.49 | 7.85 | 7.85 | 8.41 | 575100.0 | 7.73 |
| 2020-03-25 | 8.93 | 7.26 | 7.28 | 7.7 | 571900.0 | 7.08 |
| 2020-03-24 | 7.48 | 7.0 | 7.1 | 7.22 | 325600.0 | 6.64 |
| 2020-03-23 | 7.66 | 6.51 | 7.66 | 6.51 | 639500.0 | 5.98 |
| 2020-03-20 | 8.34 | 7.62 | 7.97 | 7.72 | 413700.0 | 7.1 |
| 2020-03-19 | 8.29 | 6.43 | 7.4 | 7.96 | 612900.0 | 7.32 |
| 2020-03-18 | 8.53 | 7.0 | 8.49 | 7.59 | 977500.0 | 6.91 |
| 2020-03-17 | 9.23 | 8.5 | 8.71 | 8.5 | 518000.0 | 7.74 |
| 2020-03-16 | 9.0 | 8.5 | 8.58 | 8.5 | 373100.0 | 7.74 |
| 2020-03-13 | 9.99 | 9.28 | 9.28 | 9.55 | 385400.0 | 8.7 |
| 2020-03-12 | 9.16 | 8.38 | 9.16 | 8.91 | 574900.0 | 8.11 |
| 2020-03-11 | 10.5 | 9.89 | 10.49 | 9.96 | 417600.0 | 9.07 |
| 2020-03-10 | 10.98 | 10.3 | 10.65 | 10.57 | 288100.0 | 9.62 |
| 2020-03-09 | 11.25 | 10.38 | 11.18 | 10.49 | 548500.0 | 9.55 |
| 2020-03-06 | 12.0 | 11.55 | 11.84 | 11.72 | 313100.0 | 10.67 |
| 2020-03-05 | 12.33 | 12.06 | 12.11 | 12.18 | 203400.0 | 11.09 |
| 2020-03-04 | 12.47 | 12.09 | 12.3 | 12.42 | 199200.0 | 11.31 |
| 2020-03-03 | 12.42 | 11.92 | 12.24 | 12.02 | 288600.0 | 10.95 |
| 2020-03-02 | 12.24 | 11.53 | 11.53 | 12.18 | 413700.0 | 11.09 |
| 2020-02-28 | 11.75 | 11.01 | 11.75 | 11.45 | 566700.0 | 10.43 |
| 2020-02-27 | 12.53 | 11.57 | 12.5 | 11.93 | 493600.0 | 10.86 |
| 2020-02-26 | 12.85 | 11.9 | 12.0 | 12.62 | 333000.0 | 11.49 |
| 2020-02-25 | 13.25 | 12.31 | 13.21 | 12.38 | 566600.0 | 11.27 |
| 2020-02-24 | 13.35 | 13.03 | 13.21 | 13.2 | 208300.0 | 12.02 |
| 2020-02-21 | 13.62 | 13.41 | 13.57 | 13.5 | 115200.0 | 12.29 |
| 2020-02-20 | 13.64 | 13.5 | 13.52 | 13.64 | 85000.0 | 12.42 |
| 2020-02-19 | 13.66 | 13.5 | 13.63 | 13.53 | 75900.0 | 12.32 |
| 2020-02-18 | 13.69 | 13.6 | 13.62 | 13.63 | 92300.0 | 12.41 |