| 名前 | Western Asset Global Corporate Defined Opportunity Fund Inc. Western Asset Global Corporate Defined Opportunity Fund Inc. |
| ティッカー | GDO |
| 国 | United States |
| 上場年 | 2009.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 18.25 | 18.12 | 18.17 | 18.21 | 43700.0 | 18.21 |
| 2021-02-12 | 18.35 | 18.23 | 18.31 | 18.35 | 43600.0 | 18.35 |
| 2021-02-11 | 18.35 | 18.27 | 18.29 | 18.29 | 16100.0 | 18.29 |
| 2021-02-10 | 18.4 | 18.27 | 18.3 | 18.31 | 16600.0 | 18.31 |
| 2021-02-09 | 18.4 | 18.21 | 18.25 | 18.27 | 17300.0 | 18.27 |
| 2021-02-08 | 18.25 | 18.19 | 18.2 | 18.24 | 14500.0 | 18.24 |
| 2021-02-05 | 18.2 | 18.11 | 18.11 | 18.16 | 23900.0 | 18.16 |
| 2021-02-04 | 18.28 | 18.01 | 18.09 | 18.15 | 29200.0 | 18.15 |
| 2021-02-03 | 18.24 | 18.0 | 18.08 | 18.11 | 43300.0 | 18.11 |
| 2021-02-02 | 18.13 | 18.0 | 18.07 | 18.08 | 41600.0 | 18.08 |
| 2021-02-01 | 18.13 | 17.92 | 18.13 | 18.11 | 33000.0 | 18.11 |
| 2021-01-29 | 17.95 | 17.85 | 17.95 | 17.9 | 15100.0 | 17.9 |
| 2021-01-28 | 17.96 | 17.84 | 17.94 | 17.94 | 15500.0 | 17.94 |
| 2021-01-27 | 17.84 | 17.64 | 17.64 | 17.81 | 42000.0 | 17.81 |
| 2021-01-26 | 17.96 | 17.73 | 17.82 | 17.8 | 24900.0 | 17.8 |
| 2021-01-25 | 17.96 | 17.64 | 17.96 | 17.82 | 22500.0 | 17.82 |
| 2021-01-22 | 17.97 | 17.81 | 17.81 | 17.89 | 20100.0 | 17.89 |
| 2021-01-21 | 17.84 | 17.75 | 17.84 | 17.81 | 14900.0 | 17.81 |
| 2021-01-20 | 17.88 | 17.8 | 17.84 | 17.85 | 22100.0 | 17.75 |
| 2021-01-19 | 18.13 | 17.74 | 17.86 | 17.76 | 59200.0 | 17.66 |
| 2021-01-15 | 18.03 | 17.82 | 17.95 | 17.82 | 15400.0 | 17.72 |
| 2021-01-14 | 18.1 | 17.95 | 18.1 | 17.95 | 23200.0 | 17.85 |
| 2021-01-13 | 18.23 | 17.82 | 17.91 | 18.05 | 53100.0 | 17.95 |
| 2021-01-12 | 17.94 | 17.76 | 17.82 | 17.87 | 16100.0 | 17.77 |
| 2021-01-11 | 17.82 | 17.7 | 17.8 | 17.8 | 21300.0 | 17.7 |
| 2021-01-08 | 17.91 | 17.73 | 17.73 | 17.78 | 27900.0 | 17.68 |
| 2021-01-07 | 17.85 | 17.73 | 17.85 | 17.78 | 49000.0 | 17.68 |
| 2021-01-06 | 17.81 | 17.74 | 17.76 | 17.77 | 26500.0 | 17.67 |
| 2021-01-05 | 17.84 | 17.77 | 17.8 | 17.8 | 55500.0 | 17.7 |
| 2021-01-04 | 18.08 | 17.76 | 18.02 | 17.83 | 34600.0 | 17.73 |
| 2020-12-31 | 18.1 | 17.91 | 18.05 | 18.1 | 32100.0 | 18.0 |
| 2020-12-30 | 17.94 | 17.81 | 17.81 | 17.86 | 14200.0 | 17.76 |
| 2020-12-29 | 18.03 | 17.74 | 17.91 | 17.82 | 18300.0 | 17.72 |
| 2020-12-28 | 17.94 | 17.79 | 17.9 | 17.8 | 15000.0 | 17.7 |
| 2020-12-24 | 18.02 | 17.82 | 18.0 | 17.93 | 11500.0 | 17.83 |
| 2020-12-23 | 17.97 | 17.85 | 17.97 | 17.87 | 7100.0 | 17.77 |
| 2020-12-22 | 17.94 | 17.82 | 17.87 | 17.91 | 17000.0 | 17.81 |
| 2020-12-21 | 17.96 | 17.81 | 17.93 | 17.88 | 17900.0 | 17.68 |
| 2020-12-18 | 18.05 | 17.92 | 18.05 | 17.98 | 37400.0 | 17.78 |
| 2020-12-17 | 18.04 | 17.87 | 17.87 | 18.04 | 13600.0 | 17.84 |
| 2020-12-16 | 17.87 | 17.79 | 17.79 | 17.87 | 15300.0 | 17.67 |
| 2020-12-15 | 17.86 | 17.79 | 17.84 | 17.79 | 34400.0 | 17.59 |
| 2020-12-14 | 18.05 | 17.67 | 18.05 | 17.75 | 54700.0 | 17.55 |
| 2020-12-11 | 18.0 | 17.83 | 17.89 | 17.99 | 10000.0 | 17.79 |
| 2020-12-10 | 17.91 | 17.79 | 17.79 | 17.89 | 12400.0 | 17.69 |
| 2020-12-09 | 17.98 | 17.78 | 17.98 | 17.88 | 21400.0 | 17.68 |
| 2020-12-08 | 17.92 | 17.77 | 17.85 | 17.91 | 21800.0 | 17.71 |
| 2020-12-07 | 18.04 | 17.75 | 18.04 | 17.85 | 28600.0 | 17.65 |
| 2020-12-04 | 17.96 | 17.81 | 17.9 | 17.92 | 25300.0 | 17.72 |
| 2020-12-03 | 17.99 | 17.89 | 17.96 | 17.96 | 22300.0 | 17.76 |
| 2020-12-02 | 18.11 | 18.0 | 18.0 | 18.02 | 44600.0 | 17.82 |
| 2020-12-01 | 18.1 | 17.85 | 18.06 | 18.04 | 52300.0 | 17.84 |
| 2020-11-30 | 17.97 | 17.74 | 17.74 | 17.97 | 26400.0 | 17.77 |
| 2020-11-27 | 17.8 | 17.74 | 17.74 | 17.8 | 11400.0 | 17.6 |
| 2020-11-25 | 17.8 | 17.6 | 17.67 | 17.8 | 27900.0 | 17.6 |
| 2020-11-24 | 17.65 | 17.58 | 17.59 | 17.63 | 24600.0 | 17.43 |
| 2020-11-23 | 17.59 | 17.48 | 17.48 | 17.59 | 27100.0 | 17.39 |
| 2020-11-20 | 17.52 | 17.41 | 17.48 | 17.41 | 15900.0 | 17.21 |
| 2020-11-19 | 17.57 | 17.27 | 17.38 | 17.5 | 44200.0 | 17.3 |
| 2020-11-18 | 17.58 | 17.32 | 17.4 | 17.37 | 25100.0 | 17.07 |
| 2020-11-17 | 17.45 | 17.28 | 17.35 | 17.41 | 22300.0 | 17.11 |
| 2020-11-16 | 17.45 | 17.24 | 17.36 | 17.44 | 33500.0 | 17.14 |
| 2020-11-13 | 17.35 | 17.24 | 17.24 | 17.3 | 26500.0 | 17.01 |
| 2020-11-12 | 17.25 | 17.13 | 17.18 | 17.25 | 22500.0 | 16.96 |
| 2020-11-11 | 17.36 | 17.04 | 17.14 | 17.1 | 18700.0 | 16.81 |
| 2020-11-10 | 17.24 | 16.96 | 17.1 | 17.17 | 9700.0 | 16.88 |
| 2020-11-09 | 17.35 | 17.07 | 17.16 | 17.1 | 34500.0 | 16.81 |
| 2020-11-06 | 17.04 | 16.86 | 16.9 | 17.01 | 13100.0 | 16.72 |
| 2020-11-05 | 17.33 | 16.82 | 17.33 | 16.86 | 39500.0 | 16.57 |
| 2020-11-04 | 17.45 | 16.67 | 16.67 | 17.44 | 67200.0 | 17.14 |
| 2020-11-03 | 16.68 | 16.53 | 16.53 | 16.65 | 20800.0 | 16.37 |
| 2020-11-02 | 16.77 | 16.38 | 16.77 | 16.51 | 52500.0 | 16.23 |
| 2020-10-30 | 16.55 | 16.33 | 16.49 | 16.53 | 47000.0 | 16.25 |
| 2020-10-29 | 16.71 | 16.45 | 16.69 | 16.65 | 46400.0 | 16.37 |
| 2020-10-28 | 16.95 | 16.54 | 16.77 | 16.58 | 25100.0 | 16.3 |
| 2020-10-27 | 17.08 | 16.86 | 16.94 | 16.88 | 33000.0 | 16.59 |
| 2020-10-26 | 17.12 | 16.55 | 16.77 | 16.86 | 37200.0 | 16.57 |
| 2020-10-23 | 17.32 | 16.94 | 17.22 | 16.95 | 20800.0 | 16.66 |
| 2020-10-22 | 17.45 | 17.11 | 17.11 | 17.12 | 4600.0 | 16.83 |
| 2020-10-21 | 17.36 | 17.2 | 17.36 | 17.25 | 13600.0 | 16.86 |
| 2020-10-20 | 17.56 | 17.1 | 17.56 | 17.3 | 19700.0 | 16.91 |
| 2020-10-19 | 17.57 | 17.37 | 17.52 | 17.48 | 13400.0 | 17.08 |
| 2020-10-16 | 17.52 | 17.4 | 17.51 | 17.47 | 10800.0 | 17.07 |
| 2020-10-15 | 17.42 | 17.15 | 17.15 | 17.42 | 12400.0 | 17.02 |
| 2020-10-14 | 17.48 | 17.25 | 17.44 | 17.44 | 20500.0 | 17.04 |
| 2020-10-13 | 17.56 | 17.29 | 17.29 | 17.37 | 29400.0 | 16.97 |
| 2020-10-12 | 17.59 | 17.23 | 17.59 | 17.38 | 14300.0 | 16.98 |
| 2020-10-09 | 17.59 | 17.43 | 17.55 | 17.56 | 29500.0 | 17.16 |
| 2020-10-08 | 17.45 | 17.3 | 17.38 | 17.45 | 29500.0 | 17.05 |
| 2020-10-07 | 17.39 | 17.06 | 17.16 | 17.34 | 39100.0 | 16.95 |
| 2020-10-06 | 17.04 | 16.76 | 16.79 | 17.04 | 26800.0 | 16.65 |
| 2020-10-05 | 16.78 | 16.68 | 16.68 | 16.76 | 23400.0 | 16.38 |
| 2020-10-02 | 16.89 | 16.56 | 16.64 | 16.73 | 28400.0 | 16.35 |
| 2020-10-01 | 16.91 | 16.69 | 16.86 | 16.72 | 30400.0 | 16.34 |
| 2020-09-30 | 16.88 | 16.56 | 16.75 | 16.56 | 26400.0 | 16.18 |
| 2020-09-29 | 16.8 | 16.7 | 16.77 | 16.78 | 14800.0 | 16.4 |
| 2020-09-28 | 16.77 | 16.64 | 16.73 | 16.77 | 18000.0 | 16.39 |
| 2020-09-25 | 16.94 | 16.7 | 16.79 | 16.73 | 22200.0 | 16.35 |
| 2020-09-24 | 16.9 | 16.68 | 16.9 | 16.82 | 19300.0 | 16.44 |
| 2020-09-23 | 17.15 | 16.76 | 17.11 | 16.86 | 55500.0 | 16.48 |
| 2020-09-22 | 17.23 | 17.05 | 17.1 | 17.13 | 30900.0 | 16.74 |
| 2020-09-21 | 17.34 | 17.1 | 17.34 | 17.11 | 22900.0 | 16.62 |
| 2020-09-18 | 17.36 | 17.2 | 17.32 | 17.25 | 19800.0 | 16.76 |
| 2020-09-17 | 17.34 | 17.17 | 17.26 | 17.23 | 44300.0 | 16.74 |
| 2020-09-16 | 17.39 | 17.24 | 17.27 | 17.33 | 26800.0 | 16.84 |
| 2020-09-15 | 17.35 | 17.12 | 17.26 | 17.33 | 38600.0 | 16.84 |
| 2020-09-14 | 17.26 | 17.11 | 17.23 | 17.16 | 17000.0 | 16.67 |
| 2020-09-11 | 17.27 | 17.11 | 17.27 | 17.12 | 30400.0 | 16.63 |
| 2020-09-10 | 17.26 | 17.08 | 17.17 | 17.15 | 26000.0 | 16.66 |
| 2020-09-09 | 17.27 | 17.08 | 17.27 | 17.21 | 28600.0 | 16.72 |
| 2020-09-08 | 17.24 | 17.05 | 17.17 | 17.23 | 11500.0 | 16.74 |
| 2020-09-04 | 17.63 | 17.18 | 17.59 | 17.25 | 30200.0 | 16.76 |
| 2020-09-03 | 17.67 | 17.32 | 17.42 | 17.59 | 30600.0 | 17.09 |
| 2020-09-02 | 17.58 | 17.35 | 17.35 | 17.51 | 29700.0 | 17.01 |
| 2020-09-01 | 17.43 | 17.22 | 17.35 | 17.33 | 54500.0 | 16.84 |
| 2020-08-31 | 17.35 | 17.17 | 17.31 | 17.34 | 25100.0 | 16.84 |
| 2020-08-28 | 17.41 | 17.25 | 17.37 | 17.3 | 21100.0 | 16.81 |
| 2020-08-27 | 17.52 | 17.19 | 17.41 | 17.23 | 18200.0 | 16.74 |
| 2020-08-26 | 17.47 | 17.22 | 17.35 | 17.29 | 23200.0 | 16.8 |
| 2020-08-25 | 17.74 | 17.26 | 17.42 | 17.37 | 47800.0 | 16.87 |
| 2020-08-24 | 17.64 | 17.44 | 17.63 | 17.49 | 22400.0 | 16.99 |
| 2020-08-21 | 17.64 | 17.35 | 17.47 | 17.62 | 22300.0 | 17.12 |
| 2020-08-20 | 17.75 | 17.53 | 17.59 | 17.58 | 32500.0 | 16.98 |
| 2020-08-19 | 17.62 | 17.47 | 17.54 | 17.54 | 16800.0 | 16.94 |
| 2020-08-18 | 17.54 | 17.42 | 17.48 | 17.5 | 13400.0 | 16.9 |
| 2020-08-17 | 17.71 | 17.37 | 17.59 | 17.59 | 32000.0 | 16.99 |
| 2020-08-14 | 17.6 | 17.5 | 17.5 | 17.54 | 18400.0 | 16.94 |
| 2020-08-13 | 17.51 | 17.4 | 17.49 | 17.4 | 8100.0 | 16.81 |
| 2020-08-12 | 17.56 | 17.4 | 17.56 | 17.4 | 12400.0 | 16.81 |
| 2020-08-11 | 17.7 | 17.42 | 17.6 | 17.42 | 31600.0 | 16.83 |
| 2020-08-10 | 17.7 | 17.43 | 17.58 | 17.58 | 36500.0 | 16.98 |
| 2020-08-07 | 17.5 | 17.42 | 17.5 | 17.5 | 16100.0 | 16.9 |
| 2020-08-06 | 17.58 | 17.4 | 17.45 | 17.58 | 23100.0 | 16.98 |
| 2020-08-05 | 17.45 | 17.37 | 17.37 | 17.45 | 13000.0 | 16.85 |
| 2020-08-04 | 17.37 | 17.21 | 17.37 | 17.35 | 19800.0 | 16.76 |
| 2020-08-03 | 17.45 | 17.18 | 17.41 | 17.24 | 39000.0 | 16.65 |
| 2020-07-31 | 17.36 | 17.15 | 17.36 | 17.22 | 13700.0 | 16.63 |
| 2020-07-30 | 17.4 | 17.17 | 17.21 | 17.24 | 13600.0 | 16.65 |
| 2020-07-29 | 17.45 | 16.95 | 17.35 | 17.16 | 33900.0 | 16.57 |
| 2020-07-28 | 17.29 | 17.01 | 17.03 | 17.28 | 33200.0 | 16.69 |
| 2020-07-27 | 17.2 | 16.85 | 16.85 | 17.19 | 38400.0 | 16.6 |
| 2020-07-24 | 17.12 | 16.81 | 17.12 | 16.92 | 53400.0 | 16.34 |
| 2020-07-23 | 16.97 | 16.76 | 16.97 | 16.93 | 24900.0 | 16.35 |
| 2020-07-22 | 16.94 | 16.7 | 16.94 | 16.93 | 40400.0 | 16.25 |
| 2020-07-21 | 16.84 | 16.7 | 16.82 | 16.84 | 28000.0 | 16.17 |
| 2020-07-20 | 16.65 | 16.47 | 16.55 | 16.64 | 17800.0 | 15.98 |
| 2020-07-17 | 16.62 | 16.43 | 16.5 | 16.55 | 25100.0 | 15.89 |
| 2020-07-16 | 16.58 | 16.37 | 16.4 | 16.57 | 40300.0 | 15.91 |
| 2020-07-15 | 16.6 | 16.43 | 16.44 | 16.6 | 29200.0 | 15.94 |
| 2020-07-14 | 16.5 | 16.32 | 16.47 | 16.5 | 197900.0 | 15.84 |
| 2020-07-13 | 16.9 | 16.4 | 16.79 | 16.6 | 37800.0 | 15.94 |
| 2020-07-10 | 16.71 | 16.6 | 16.69 | 16.63 | 23000.0 | 15.97 |
| 2020-07-09 | 16.65 | 16.39 | 16.65 | 16.56 | 20100.0 | 15.9 |
| 2020-07-08 | 16.69 | 16.5 | 16.55 | 16.64 | 22200.0 | 15.98 |
| 2020-07-07 | 16.94 | 16.43 | 16.94 | 16.44 | 17200.0 | 15.78 |
| 2020-07-06 | 17.18 | 16.8 | 16.8 | 16.82 | 38900.0 | 16.15 |
| 2020-07-02 | 16.75 | 16.57 | 16.75 | 16.75 | 14400.0 | 16.08 |
| 2020-07-01 | 16.7 | 16.44 | 16.56 | 16.64 | 67800.0 | 15.98 |
| 2020-06-30 | 16.41 | 16.15 | 16.29 | 16.38 | 41700.0 | 15.73 |
| 2020-06-29 | 16.24 | 16.04 | 16.15 | 16.24 | 22000.0 | 15.59 |
| 2020-06-26 | 16.26 | 15.91 | 16.15 | 16.22 | 58400.0 | 15.57 |
| 2020-06-25 | 16.34 | 16.2 | 16.34 | 16.2 | 61700.0 | 15.55 |
| 2020-06-24 | 16.59 | 16.25 | 16.4 | 16.44 | 40300.0 | 15.78 |
| 2020-06-23 | 16.4 | 16.26 | 16.28 | 16.32 | 26200.0 | 15.67 |
| 2020-06-22 | 16.44 | 16.17 | 16.17 | 16.3 | 50200.0 | 15.65 |
| 2020-06-19 | 16.59 | 16.25 | 16.46 | 16.28 | 104700.0 | 15.53 |
| 2020-06-18 | 16.34 | 16.23 | 16.29 | 16.3 | 69200.0 | 15.55 |
| 2020-06-17 | 16.51 | 16.2 | 16.42 | 16.22 | 23700.0 | 15.48 |
| 2020-06-16 | 16.5 | 16.16 | 16.45 | 16.29 | 31400.0 | 15.54 |
| 2020-06-15 | 16.38 | 16.02 | 16.14 | 16.32 | 25600.0 | 15.57 |
| 2020-06-12 | 16.64 | 16.25 | 16.64 | 16.25 | 24100.0 | 15.5 |
| 2020-06-11 | 16.44 | 16.25 | 16.44 | 16.39 | 40200.0 | 15.64 |
| 2020-06-10 | 16.67 | 16.49 | 16.61 | 16.57 | 53700.0 | 15.81 |
| 2020-06-09 | 16.65 | 16.49 | 16.65 | 16.51 | 31000.0 | 15.75 |
| 2020-06-08 | 16.7 | 16.52 | 16.59 | 16.69 | 36600.0 | 15.92 |
| 2020-06-05 | 16.7 | 16.5 | 16.5 | 16.66 | 14100.0 | 15.9 |
| 2020-06-04 | 16.64 | 16.45 | 16.53 | 16.46 | 14800.0 | 15.71 |
| 2020-06-03 | 16.81 | 16.4 | 16.52 | 16.69 | 33300.0 | 15.92 |
| 2020-06-02 | 16.64 | 16.24 | 16.24 | 16.64 | 21100.0 | 15.88 |
| 2020-06-01 | 16.4 | 16.0 | 16.2 | 16.24 | 55100.0 | 15.5 |
| 2020-05-29 | 16.08 | 15.86 | 15.86 | 16.08 | 14800.0 | 15.34 |
| 2020-05-28 | 16.1 | 15.76 | 15.8 | 15.94 | 34100.0 | 15.21 |
| 2020-05-27 | 15.83 | 15.73 | 15.8 | 15.81 | 26500.0 | 15.09 |
| 2020-05-26 | 15.96 | 15.54 | 15.94 | 15.75 | 67300.0 | 15.03 |
| 2020-05-22 | 15.96 | 15.87 | 15.94 | 15.94 | 27800.0 | 15.21 |
| 2020-05-21 | 15.89 | 15.63 | 15.63 | 15.87 | 16700.0 | 15.14 |
| 2020-05-20 | 15.85 | 15.6 | 15.85 | 15.65 | 30900.0 | 14.93 |
| 2020-05-19 | 15.9 | 15.51 | 15.55 | 15.75 | 18600.0 | 14.93 |
| 2020-05-18 | 15.74 | 15.37 | 15.52 | 15.55 | 19800.0 | 14.74 |
| 2020-05-15 | 15.61 | 15.27 | 15.27 | 15.3 | 13100.0 | 14.5 |
| 2020-05-14 | 15.45 | 15.21 | 15.28 | 15.33 | 10300.0 | 14.53 |
| 2020-05-13 | 15.74 | 15.23 | 15.45 | 15.25 | 49500.0 | 14.46 |
| 2020-05-12 | 15.68 | 15.47 | 15.6 | 15.58 | 35300.0 | 14.77 |
| 2020-05-11 | 15.89 | 15.41 | 15.89 | 15.45 | 32200.0 | 14.65 |
| 2020-05-08 | 15.94 | 15.53 | 15.62 | 15.75 | 16500.0 | 14.93 |
| 2020-05-07 | 15.76 | 15.37 | 15.55 | 15.66 | 21500.0 | 14.85 |
| 2020-05-06 | 15.89 | 15.43 | 15.89 | 15.52 | 16400.0 | 14.71 |
| 2020-05-05 | 15.9 | 15.67 | 15.83 | 15.71 | 21400.0 | 14.89 |
| 2020-05-04 | 15.99 | 15.36 | 15.68 | 15.99 | 21500.0 | 15.16 |
| 2020-05-01 | 15.69 | 15.16 | 15.5 | 15.68 | 29800.0 | 14.87 |
| 2020-04-30 | 15.76 | 15.03 | 15.39 | 15.3 | 69300.0 | 14.5 |
| 2020-04-29 | 15.89 | 15.41 | 15.89 | 15.53 | 43300.0 | 14.72 |
| 2020-04-28 | 15.8 | 15.57 | 15.8 | 15.66 | 24100.0 | 14.85 |
| 2020-04-27 | 15.8 | 15.42 | 15.49 | 15.77 | 53100.0 | 14.95 |
| 2020-04-24 | 15.65 | 15.4 | 15.6 | 15.5 | 28700.0 | 14.69 |
| 2020-04-23 | 15.59 | 15.41 | 15.45 | 15.56 | 10600.0 | 14.75 |
| 2020-04-22 | 15.46 | 15.18 | 15.18 | 15.44 | 35800.0 | 14.64 |
| 2020-04-21 | 15.4 | 15.1 | 15.26 | 15.36 | 18000.0 | 14.47 |
| 2020-04-20 | 15.5 | 15.21 | 15.24 | 15.27 | 20500.0 | 14.38 |
| 2020-04-17 | 15.54 | 15.21 | 15.46 | 15.41 | 28600.0 | 14.51 |
| 2020-04-16 | 15.5 | 15.17 | 15.5 | 15.41 | 20800.0 | 14.51 |
| 2020-04-15 | 15.47 | 15.03 | 15.27 | 15.47 | 25800.0 | 14.57 |
| 2020-04-14 | 15.52 | 15.15 | 15.15 | 15.35 | 18900.0 | 14.46 |
| 2020-04-13 | 15.73 | 14.88 | 15.46 | 15.04 | 59700.0 | 14.16 |
| 2020-04-09 | 16.13 | 14.64 | 14.92 | 15.44 | 54000.0 | 14.54 |
| 2020-04-08 | 14.98 | 14.43 | 14.43 | 14.75 | 35000.0 | 13.89 |
| 2020-04-07 | 14.42 | 14.03 | 14.03 | 14.21 | 30600.0 | 13.38 |
| 2020-04-06 | 14.26 | 13.87 | 13.91 | 13.98 | 50100.0 | 13.17 |
| 2020-04-03 | 13.99 | 13.66 | 13.82 | 13.94 | 57100.0 | 13.13 |
| 2020-04-02 | 14.11 | 13.6 | 13.6 | 14.0 | 59600.0 | 13.19 |
| 2020-04-01 | 13.94 | 13.23 | 13.82 | 13.63 | 74700.0 | 12.84 |
| 2020-03-31 | 13.99 | 13.6 | 13.6 | 13.73 | 82900.0 | 12.93 |
| 2020-03-30 | 13.93 | 13.54 | 13.67 | 13.54 | 83900.0 | 12.75 |
| 2020-03-27 | 13.92 | 12.91 | 13.13 | 13.67 | 68300.0 | 12.87 |
| 2020-03-26 | 14.56 | 13.2 | 13.2 | 13.67 | 83400.0 | 12.87 |
| 2020-03-25 | 13.37 | 12.5 | 12.5 | 13.21 | 43200.0 | 12.44 |
| 2020-03-24 | 13.06 | 12.55 | 12.57 | 12.55 | 130000.0 | 11.82 |
| 2020-03-23 | 13.1 | 12.41 | 12.79 | 12.41 | 87500.0 | 11.69 |
| 2020-03-20 | 13.28 | 12.02 | 12.02 | 13.0 | 79300.0 | 12.15 |
| 2020-03-19 | 13.28 | 11.1 | 11.83 | 12.52 | 121200.0 | 11.7 |
| 2020-03-18 | 14.39 | 12.06 | 13.95 | 12.33 | 146800.0 | 11.52 |
| 2020-03-17 | 14.77 | 13.51 | 13.75 | 14.45 | 88700.0 | 13.5 |
| 2020-03-16 | 14.99 | 14.1 | 14.99 | 14.42 | 95800.0 | 13.48 |
| 2020-03-13 | 16.0 | 15.2 | 15.7 | 15.49 | 74100.0 | 14.48 |
| 2020-03-12 | 16.6 | 15.21 | 16.54 | 15.55 | 157100.0 | 14.53 |
| 2020-03-11 | 16.94 | 16.58 | 16.72 | 16.84 | 120100.0 | 15.74 |
| 2020-03-10 | 17.0 | 16.77 | 17.0 | 16.9 | 34400.0 | 15.79 |
| 2020-03-09 | 16.95 | 16.7 | 16.82 | 16.9 | 49200.0 | 15.79 |
| 2020-03-06 | 17.55 | 17.26 | 17.55 | 17.52 | 48100.0 | 16.37 |
| 2020-03-05 | 17.68 | 17.57 | 17.65 | 17.68 | 13300.0 | 16.52 |
| 2020-03-04 | 17.9 | 17.75 | 17.9 | 17.79 | 12400.0 | 16.62 |
| 2020-03-03 | 17.9 | 17.71 | 17.82 | 17.75 | 38900.0 | 16.59 |
| 2020-03-02 | 18.0 | 16.92 | 16.94 | 17.94 | 95400.0 | 16.76 |
| 2020-02-28 | 17.45 | 16.98 | 17.29 | 17.04 | 110000.0 | 15.92 |
| 2020-02-27 | 17.79 | 17.29 | 17.79 | 17.5 | 67400.0 | 16.35 |
| 2020-02-26 | 17.99 | 17.8 | 17.98 | 17.8 | 44600.0 | 16.63 |
| 2020-02-25 | 18.18 | 17.95 | 18.18 | 18.02 | 50800.0 | 16.84 |
| 2020-02-24 | 18.33 | 18.08 | 18.32 | 18.13 | 18600.0 | 16.94 |
| 2020-02-21 | 18.35 | 18.19 | 18.35 | 18.35 | 14700.0 | 17.15 |
| 2020-02-20 | 18.34 | 18.25 | 18.26 | 18.34 | 35900.0 | 17.14 |
| 2020-02-19 | 18.35 | 18.23 | 18.27 | 18.35 | 35100.0 | 17.05 |
| 2020-02-18 | 18.28 | 18.19 | 18.21 | 18.23 | 39700.0 | 16.94 |