| 名前 | Western Asset High Income Opportunity Fund Inc. Common Stock |
| ティッカー | HIO |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.07 | 5.03 | 5.07 | 5.07 | 408500.0 | 5.07 |
| 2021-02-12 | 5.07 | 5.04 | 5.04 | 5.05 | 257500.0 | 5.05 |
| 2021-02-11 | 5.06 | 5.03 | 5.04 | 5.06 | 225400.0 | 5.06 |
| 2021-02-10 | 5.04 | 5.01 | 5.02 | 5.03 | 231700.0 | 5.03 |
| 2021-02-09 | 5.01 | 4.97 | 4.97 | 5.01 | 295900.0 | 5.01 |
| 2021-02-08 | 5.0 | 4.97 | 4.99 | 4.98 | 290600.0 | 4.98 |
| 2021-02-05 | 4.99 | 4.96 | 4.99 | 4.98 | 370800.0 | 4.98 |
| 2021-02-04 | 4.97 | 4.93 | 4.94 | 4.97 | 335800.0 | 4.97 |
| 2021-02-03 | 4.94 | 4.91 | 4.93 | 4.94 | 655200.0 | 4.94 |
| 2021-02-02 | 4.95 | 4.92 | 4.93 | 4.93 | 390500.0 | 4.93 |
| 2021-02-01 | 4.96 | 4.92 | 4.92 | 4.93 | 304000.0 | 4.93 |
| 2021-01-29 | 4.92 | 4.9 | 4.9 | 4.91 | 261700.0 | 4.91 |
| 2021-01-28 | 4.92 | 4.9 | 4.9 | 4.91 | 204900.0 | 4.91 |
| 2021-01-27 | 4.91 | 4.88 | 4.9 | 4.89 | 279100.0 | 4.89 |
| 2021-01-26 | 4.92 | 4.89 | 4.9 | 4.89 | 295700.0 | 4.89 |
| 2021-01-25 | 4.92 | 4.89 | 4.92 | 4.9 | 306300.0 | 4.9 |
| 2021-01-22 | 4.93 | 4.9 | 4.93 | 4.91 | 146500.0 | 4.91 |
| 2021-01-21 | 4.93 | 4.91 | 4.93 | 4.92 | 174000.0 | 4.92 |
| 2021-01-20 | 4.96 | 4.93 | 4.93 | 4.95 | 182000.0 | 4.92 |
| 2021-01-19 | 4.94 | 4.92 | 4.92 | 4.93 | 335000.0 | 4.9 |
| 2021-01-15 | 4.94 | 4.91 | 4.93 | 4.91 | 470500.0 | 4.88 |
| 2021-01-14 | 4.96 | 4.93 | 4.94 | 4.95 | 413800.0 | 4.92 |
| 2021-01-13 | 4.94 | 4.9 | 4.92 | 4.93 | 398000.0 | 4.9 |
| 2021-01-12 | 4.94 | 4.9 | 4.93 | 4.9 | 452900.0 | 4.87 |
| 2021-01-11 | 4.97 | 4.93 | 4.96 | 4.93 | 435400.0 | 4.9 |
| 2021-01-08 | 4.97 | 4.95 | 4.97 | 4.96 | 665000.0 | 4.93 |
| 2021-01-07 | 4.99 | 4.95 | 4.96 | 4.96 | 831000.0 | 4.93 |
| 2021-01-06 | 4.98 | 4.94 | 4.97 | 4.95 | 922700.0 | 4.92 |
| 2021-01-05 | 4.97 | 4.92 | 4.92 | 4.97 | 1266400.0 | 4.94 |
| 2021-01-04 | 4.98 | 4.91 | 4.98 | 4.94 | 910900.0 | 4.91 |
| 2020-12-31 | 5.0 | 4.95 | 4.99 | 4.95 | 968900.0 | 4.92 |
| 2020-12-30 | 5.0 | 4.95 | 4.97 | 4.98 | 963400.0 | 4.95 |
| 2020-12-29 | 5.0 | 4.96 | 4.99 | 4.97 | 885600.0 | 4.94 |
| 2020-12-28 | 5.0 | 4.95 | 4.99 | 4.97 | 995900.0 | 4.94 |
| 2020-12-24 | 5.01 | 4.97 | 5.01 | 4.98 | 267700.0 | 4.95 |
| 2020-12-23 | 5.0 | 4.98 | 4.99 | 4.99 | 253300.0 | 4.96 |
| 2020-12-22 | 5.0 | 4.97 | 4.98 | 4.99 | 398800.0 | 4.96 |
| 2020-12-21 | 5.02 | 4.98 | 5.02 | 5.01 | 565100.0 | 4.94 |
| 2020-12-18 | 5.03 | 4.99 | 5.02 | 5.02 | 497100.0 | 4.95 |
| 2020-12-17 | 5.04 | 5.02 | 5.02 | 5.02 | 314900.0 | 4.95 |
| 2020-12-16 | 5.06 | 4.99 | 5.06 | 5.02 | 729100.0 | 4.95 |
| 2020-12-15 | 5.06 | 5.02 | 5.02 | 5.06 | 457200.0 | 4.99 |
| 2020-12-14 | 5.06 | 5.0 | 5.0 | 5.02 | 1226600.0 | 4.95 |
| 2020-12-11 | 5.02 | 4.99 | 5.0 | 5.0 | 771500.0 | 4.93 |
| 2020-12-10 | 5.03 | 5.0 | 5.0 | 5.02 | 384500.0 | 4.95 |
| 2020-12-09 | 5.04 | 5.01 | 5.02 | 5.04 | 715100.0 | 4.97 |
| 2020-12-08 | 5.03 | 5.0 | 5.02 | 5.01 | 643000.0 | 4.94 |
| 2020-12-07 | 5.06 | 5.01 | 5.04 | 5.02 | 570300.0 | 4.95 |
| 2020-12-04 | 5.05 | 5.03 | 5.04 | 5.05 | 447400.0 | 4.98 |
| 2020-12-03 | 5.07 | 5.02 | 5.06 | 5.03 | 665200.0 | 4.96 |
| 2020-12-02 | 5.08 | 5.01 | 5.03 | 5.05 | 2033400.0 | 4.98 |
| 2020-12-01 | 5.07 | 5.01 | 5.05 | 5.02 | 834200.0 | 4.95 |
| 2020-11-30 | 5.09 | 5.03 | 5.07 | 5.04 | 599300.0 | 4.97 |
| 2020-11-27 | 5.06 | 5.02 | 5.02 | 5.04 | 316600.0 | 4.97 |
| 2020-11-25 | 5.02 | 4.99 | 4.99 | 5.01 | 161900.0 | 4.94 |
| 2020-11-24 | 5.02 | 4.99 | 5.0 | 5.0 | 469300.0 | 4.93 |
| 2020-11-23 | 5.0 | 4.95 | 4.96 | 4.98 | 1377900.0 | 4.91 |
| 2020-11-20 | 5.02 | 4.96 | 5.02 | 4.96 | 1283700.0 | 4.89 |
| 2020-11-19 | 5.06 | 5.0 | 5.0 | 5.05 | 153800.0 | 4.98 |
| 2020-11-18 | 5.07 | 5.02 | 5.02 | 5.04 | 279000.0 | 4.94 |
| 2020-11-17 | 5.02 | 4.96 | 4.99 | 5.02 | 353200.0 | 4.92 |
| 2020-11-16 | 5.0 | 4.95 | 4.95 | 5.0 | 891500.0 | 4.9 |
| 2020-11-13 | 4.99 | 4.92 | 4.98 | 4.95 | 584900.0 | 4.85 |
| 2020-11-12 | 5.01 | 4.98 | 5.0 | 4.99 | 958700.0 | 4.89 |
| 2020-11-11 | 5.02 | 4.99 | 5.01 | 5.0 | 1718500.0 | 4.9 |
| 2020-11-10 | 5.02 | 4.99 | 4.99 | 5.0 | 751900.0 | 4.9 |
| 2020-11-09 | 5.05 | 4.98 | 5.03 | 4.99 | 352700.0 | 4.89 |
| 2020-11-06 | 5.02 | 4.95 | 5.02 | 4.97 | 192000.0 | 4.87 |
| 2020-11-05 | 5.03 | 4.97 | 4.97 | 5.0 | 379200.0 | 4.9 |
| 2020-11-04 | 4.97 | 4.9 | 4.93 | 4.96 | 396600.0 | 4.86 |
| 2020-11-03 | 4.92 | 4.87 | 4.88 | 4.9 | 633300.0 | 4.8 |
| 2020-11-02 | 4.92 | 4.86 | 4.91 | 4.86 | 338300.0 | 4.76 |
| 2020-10-30 | 4.94 | 4.88 | 4.9 | 4.88 | 267200.0 | 4.78 |
| 2020-10-29 | 4.92 | 4.86 | 4.86 | 4.9 | 213200.0 | 4.8 |
| 2020-10-28 | 4.93 | 4.87 | 4.91 | 4.87 | 485000.0 | 4.77 |
| 2020-10-27 | 4.96 | 4.93 | 4.93 | 4.94 | 101800.0 | 4.84 |
| 2020-10-26 | 4.98 | 4.92 | 4.97 | 4.93 | 457500.0 | 4.83 |
| 2020-10-23 | 5.01 | 4.97 | 5.01 | 4.99 | 177600.0 | 4.89 |
| 2020-10-22 | 5.0 | 4.95 | 4.97 | 5.0 | 379600.0 | 4.9 |
| 2020-10-21 | 5.01 | 4.96 | 4.98 | 4.98 | 214600.0 | 4.85 |
| 2020-10-20 | 4.98 | 4.91 | 4.91 | 4.98 | 212500.0 | 4.85 |
| 2020-10-19 | 4.92 | 4.88 | 4.91 | 4.9 | 285100.0 | 4.77 |
| 2020-10-16 | 4.97 | 4.91 | 4.96 | 4.91 | 296800.0 | 4.78 |
| 2020-10-15 | 4.97 | 4.93 | 4.96 | 4.95 | 266100.0 | 4.82 |
| 2020-10-14 | 5.02 | 4.97 | 5.0 | 4.97 | 145300.0 | 4.84 |
| 2020-10-13 | 5.01 | 4.98 | 5.0 | 5.0 | 204500.0 | 4.87 |
| 2020-10-12 | 5.03 | 5.01 | 5.03 | 5.02 | 161300.0 | 4.89 |
| 2020-10-09 | 5.03 | 4.97 | 4.98 | 5.0 | 343300.0 | 4.87 |
| 2020-10-08 | 5.0 | 4.98 | 5.0 | 4.98 | 279200.0 | 4.85 |
| 2020-10-07 | 5.01 | 4.98 | 4.99 | 4.98 | 159300.0 | 4.85 |
| 2020-10-06 | 5.0 | 4.97 | 5.0 | 4.97 | 99900.0 | 4.84 |
| 2020-10-05 | 5.0 | 4.97 | 4.97 | 4.99 | 129200.0 | 4.86 |
| 2020-10-02 | 5.0 | 4.93 | 4.93 | 4.94 | 245900.0 | 4.81 |
| 2020-10-01 | 4.96 | 4.93 | 4.93 | 4.94 | 164000.0 | 4.81 |
| 2020-09-30 | 4.93 | 4.89 | 4.91 | 4.9 | 731500.0 | 4.77 |
| 2020-09-29 | 4.95 | 4.89 | 4.94 | 4.89 | 219400.0 | 4.76 |
| 2020-09-28 | 4.94 | 4.91 | 4.94 | 4.93 | 140300.0 | 4.8 |
| 2020-09-25 | 4.93 | 4.87 | 4.88 | 4.91 | 292800.0 | 4.78 |
| 2020-09-24 | 4.92 | 4.87 | 4.9 | 4.89 | 646000.0 | 4.76 |
| 2020-09-23 | 4.99 | 4.88 | 4.99 | 4.9 | 301500.0 | 4.77 |
| 2020-09-22 | 5.02 | 4.98 | 5.01 | 4.99 | 109900.0 | 4.86 |
| 2020-09-21 | 5.05 | 5.0 | 5.04 | 5.03 | 278100.0 | 4.87 |
| 2020-09-18 | 5.07 | 5.04 | 5.05 | 5.07 | 257200.0 | 4.9 |
| 2020-09-17 | 5.06 | 5.03 | 5.03 | 5.04 | 401900.0 | 4.88 |
| 2020-09-16 | 5.06 | 5.04 | 5.04 | 5.04 | 396700.0 | 4.88 |
| 2020-09-15 | 5.06 | 5.04 | 5.06 | 5.04 | 289400.0 | 4.88 |
| 2020-09-14 | 5.05 | 5.03 | 5.05 | 5.05 | 641200.0 | 4.89 |
| 2020-09-11 | 5.07 | 5.03 | 5.05 | 5.04 | 298600.0 | 4.88 |
| 2020-09-10 | 5.07 | 5.02 | 5.05 | 5.04 | 410600.0 | 4.88 |
| 2020-09-09 | 5.05 | 5.02 | 5.03 | 5.04 | 261400.0 | 4.88 |
| 2020-09-08 | 5.01 | 4.91 | 4.95 | 5.0 | 442300.0 | 4.84 |
| 2020-09-04 | 5.03 | 4.99 | 5.03 | 4.99 | 157400.0 | 4.83 |
| 2020-09-03 | 5.05 | 4.98 | 5.01 | 5.03 | 320100.0 | 4.87 |
| 2020-09-02 | 5.1 | 5.03 | 5.09 | 5.04 | 432300.0 | 4.88 |
| 2020-09-01 | 5.1 | 5.04 | 5.04 | 5.09 | 371400.0 | 4.92 |
| 2020-08-31 | 5.04 | 5.02 | 5.02 | 5.04 | 169100.0 | 4.88 |
| 2020-08-28 | 5.05 | 5.01 | 5.02 | 5.01 | 247600.0 | 4.85 |
| 2020-08-27 | 5.05 | 5.0 | 5.03 | 5.0 | 312500.0 | 4.84 |
| 2020-08-26 | 5.03 | 5.0 | 5.01 | 5.03 | 418900.0 | 4.87 |
| 2020-08-25 | 5.03 | 5.0 | 5.01 | 5.01 | 259600.0 | 4.85 |
| 2020-08-24 | 5.03 | 4.99 | 5.0 | 5.03 | 367200.0 | 4.87 |
| 2020-08-21 | 5.01 | 4.97 | 4.97 | 5.0 | 807100.0 | 4.84 |
| 2020-08-20 | 5.01 | 4.92 | 4.92 | 5.01 | 1393200.0 | 4.81 |
| 2020-08-19 | 4.96 | 4.89 | 4.94 | 4.96 | 663200.0 | 4.77 |
| 2020-08-18 | 4.97 | 4.92 | 4.96 | 4.94 | 289900.0 | 4.75 |
| 2020-08-17 | 4.98 | 4.94 | 4.96 | 4.95 | 504400.0 | 4.76 |
| 2020-08-14 | 4.96 | 4.94 | 4.94 | 4.95 | 191700.0 | 4.76 |
| 2020-08-13 | 4.98 | 4.93 | 4.95 | 4.95 | 544300.0 | 4.76 |
| 2020-08-12 | 4.99 | 4.95 | 4.95 | 4.98 | 333700.0 | 4.79 |
| 2020-08-11 | 5.01 | 4.91 | 5.01 | 4.91 | 305600.0 | 4.72 |
| 2020-08-10 | 5.02 | 5.0 | 5.02 | 5.01 | 156500.0 | 4.81 |
| 2020-08-07 | 5.02 | 4.98 | 5.0 | 4.99 | 210800.0 | 4.8 |
| 2020-08-06 | 5.01 | 4.95 | 4.99 | 5.0 | 966000.0 | 4.81 |
| 2020-08-05 | 4.96 | 4.91 | 4.92 | 4.96 | 139200.0 | 4.77 |
| 2020-08-04 | 4.92 | 4.89 | 4.9 | 4.92 | 456700.0 | 4.73 |
| 2020-08-03 | 4.92 | 4.89 | 4.9 | 4.89 | 138800.0 | 4.7 |
| 2020-07-31 | 4.89 | 4.85 | 4.85 | 4.88 | 117800.0 | 4.69 |
| 2020-07-30 | 4.88 | 4.86 | 4.87 | 4.86 | 129300.0 | 4.67 |
| 2020-07-29 | 4.89 | 4.84 | 4.85 | 4.89 | 277300.0 | 4.7 |
| 2020-07-28 | 4.84 | 4.82 | 4.83 | 4.83 | 237800.0 | 4.64 |
| 2020-07-27 | 4.83 | 4.79 | 4.82 | 4.82 | 300400.0 | 4.63 |
| 2020-07-24 | 4.83 | 4.8 | 4.8 | 4.81 | 317200.0 | 4.62 |
| 2020-07-23 | 4.81 | 4.76 | 4.76 | 4.81 | 339800.0 | 4.62 |
| 2020-07-22 | 4.83 | 4.8 | 4.83 | 4.82 | 468600.0 | 4.6 |
| 2020-07-21 | 4.82 | 4.79 | 4.8 | 4.82 | 578100.0 | 4.6 |
| 2020-07-20 | 4.79 | 4.75 | 4.75 | 4.78 | 225300.0 | 4.56 |
| 2020-07-17 | 4.8 | 4.74 | 4.75 | 4.76 | 248500.0 | 4.54 |
| 2020-07-16 | 4.75 | 4.74 | 4.74 | 4.74 | 387700.0 | 4.52 |
| 2020-07-15 | 4.76 | 4.72 | 4.73 | 4.74 | 487100.0 | 4.52 |
| 2020-07-14 | 4.72 | 4.65 | 4.65 | 4.72 | 480000.0 | 4.51 |
| 2020-07-13 | 4.7 | 4.67 | 4.68 | 4.68 | 748800.0 | 4.47 |
| 2020-07-10 | 4.68 | 4.64 | 4.64 | 4.68 | 794700.0 | 4.47 |
| 2020-07-09 | 4.67 | 4.63 | 4.66 | 4.63 | 309000.0 | 4.42 |
| 2020-07-08 | 4.68 | 4.62 | 4.63 | 4.67 | 405400.0 | 4.46 |
| 2020-07-07 | 4.71 | 4.64 | 4.69 | 4.65 | 581500.0 | 4.44 |
| 2020-07-06 | 4.71 | 4.68 | 4.7 | 4.69 | 241700.0 | 4.48 |
| 2020-07-02 | 4.71 | 4.66 | 4.66 | 4.66 | 442600.0 | 4.45 |
| 2020-07-01 | 4.66 | 4.64 | 4.64 | 4.66 | 271200.0 | 4.45 |
| 2020-06-30 | 4.65 | 4.61 | 4.62 | 4.62 | 371600.0 | 4.41 |
| 2020-06-29 | 4.64 | 4.59 | 4.62 | 4.6 | 559200.0 | 4.39 |
| 2020-06-26 | 4.66 | 4.6 | 4.66 | 4.6 | 268300.0 | 4.39 |
| 2020-06-25 | 4.69 | 4.64 | 4.69 | 4.65 | 451800.0 | 4.44 |
| 2020-06-24 | 4.76 | 4.67 | 4.75 | 4.67 | 745400.0 | 4.46 |
| 2020-06-23 | 4.78 | 4.75 | 4.75 | 4.76 | 1389500.0 | 4.54 |
| 2020-06-22 | 4.64 | 4.6 | 4.6 | 4.64 | 274900.0 | 4.43 |
| 2020-06-19 | 4.72 | 4.66 | 4.72 | 4.66 | 257100.0 | 4.42 |
| 2020-06-18 | 4.69 | 4.66 | 4.68 | 4.69 | 375100.0 | 4.44 |
| 2020-06-17 | 4.71 | 4.66 | 4.69 | 4.68 | 481300.0 | 4.44 |
| 2020-06-16 | 4.79 | 4.68 | 4.75 | 4.68 | 312400.0 | 4.44 |
| 2020-06-15 | 4.71 | 4.55 | 4.59 | 4.69 | 329800.0 | 4.44 |
| 2020-06-12 | 4.68 | 4.6 | 4.65 | 4.67 | 334000.0 | 4.43 |
| 2020-06-11 | 4.72 | 4.54 | 4.72 | 4.6 | 611800.0 | 4.36 |
| 2020-06-10 | 4.8 | 4.74 | 4.76 | 4.8 | 292500.0 | 4.55 |
| 2020-06-09 | 4.81 | 4.74 | 4.76 | 4.76 | 236600.0 | 4.51 |
| 2020-06-08 | 4.79 | 4.75 | 4.76 | 4.76 | 125700.0 | 4.51 |
| 2020-06-05 | 4.78 | 4.74 | 4.77 | 4.75 | 227000.0 | 4.5 |
| 2020-06-04 | 4.78 | 4.71 | 4.72 | 4.72 | 260100.0 | 4.47 |
| 2020-06-03 | 4.78 | 4.73 | 4.77 | 4.74 | 467100.0 | 4.49 |
| 2020-06-02 | 4.79 | 4.71 | 4.74 | 4.76 | 282000.0 | 4.51 |
| 2020-06-01 | 4.74 | 4.67 | 4.67 | 4.72 | 247800.0 | 4.47 |
| 2020-05-29 | 4.71 | 4.67 | 4.7 | 4.69 | 243200.0 | 4.44 |
| 2020-05-28 | 4.73 | 4.67 | 4.7 | 4.7 | 346000.0 | 4.45 |
| 2020-05-27 | 4.67 | 4.6 | 4.61 | 4.67 | 532300.0 | 4.43 |
| 2020-05-26 | 4.59 | 4.55 | 4.58 | 4.59 | 246000.0 | 4.35 |
| 2020-05-22 | 4.55 | 4.47 | 4.48 | 4.52 | 238000.0 | 4.28 |
| 2020-05-21 | 4.5 | 4.46 | 4.47 | 4.47 | 351100.0 | 4.24 |
| 2020-05-20 | 4.49 | 4.43 | 4.45 | 4.48 | 396800.0 | 4.25 |
| 2020-05-19 | 4.46 | 4.41 | 4.41 | 4.44 | 302800.0 | 4.18 |
| 2020-05-18 | 4.45 | 4.38 | 4.38 | 4.42 | 580500.0 | 4.16 |
| 2020-05-15 | 4.38 | 4.33 | 4.34 | 4.36 | 280200.0 | 4.1 |
| 2020-05-14 | 4.37 | 4.29 | 4.36 | 4.35 | 1068400.0 | 4.09 |
| 2020-05-13 | 4.44 | 4.35 | 4.43 | 4.37 | 1110900.0 | 4.11 |
| 2020-05-12 | 4.47 | 4.41 | 4.41 | 4.44 | 315500.0 | 4.18 |
| 2020-05-11 | 4.42 | 4.39 | 4.41 | 4.41 | 274500.0 | 4.15 |
| 2020-05-08 | 4.42 | 4.39 | 4.41 | 4.42 | 1096000.0 | 4.16 |
| 2020-05-07 | 4.41 | 4.37 | 4.38 | 4.39 | 375400.0 | 4.13 |
| 2020-05-06 | 4.38 | 4.32 | 4.38 | 4.36 | 297300.0 | 4.1 |
| 2020-05-05 | 4.4 | 4.35 | 4.38 | 4.36 | 357600.0 | 4.1 |
| 2020-05-04 | 4.35 | 4.28 | 4.31 | 4.35 | 350200.0 | 4.09 |
| 2020-05-01 | 4.36 | 4.3 | 4.36 | 4.3 | 591000.0 | 4.04 |
| 2020-04-30 | 4.41 | 4.34 | 4.38 | 4.41 | 284600.0 | 4.15 |
| 2020-04-29 | 4.41 | 4.33 | 4.35 | 4.41 | 273000.0 | 4.15 |
| 2020-04-28 | 4.34 | 4.29 | 4.31 | 4.34 | 259000.0 | 4.08 |
| 2020-04-27 | 4.32 | 4.25 | 4.25 | 4.3 | 205800.0 | 4.04 |
| 2020-04-24 | 4.32 | 4.24 | 4.3 | 4.25 | 289500.0 | 4.0 |
| 2020-04-23 | 4.36 | 4.23 | 4.35 | 4.27 | 772200.0 | 4.02 |
| 2020-04-22 | 4.38 | 4.28 | 4.29 | 4.32 | 401800.0 | 4.06 |
| 2020-04-21 | 4.32 | 4.22 | 4.32 | 4.31 | 645100.0 | 4.02 |
| 2020-04-20 | 4.39 | 4.29 | 4.35 | 4.36 | 473600.0 | 4.07 |
| 2020-04-17 | 4.48 | 4.34 | 4.39 | 4.35 | 840600.0 | 4.06 |
| 2020-04-16 | 4.36 | 4.28 | 4.34 | 4.34 | 1092900.0 | 4.05 |
| 2020-04-15 | 4.39 | 4.28 | 4.36 | 4.32 | 635600.0 | 4.03 |
| 2020-04-14 | 4.53 | 4.39 | 4.46 | 4.39 | 551300.0 | 4.1 |
| 2020-04-13 | 4.44 | 4.25 | 4.4 | 4.4 | 549800.0 | 4.11 |
| 2020-04-09 | 4.65 | 4.36 | 4.36 | 4.4 | 1734600.0 | 4.11 |
| 2020-04-08 | 4.36 | 4.18 | 4.18 | 4.28 | 1013500.0 | 4.0 |
| 2020-04-07 | 4.26 | 4.15 | 4.16 | 4.15 | 704900.0 | 3.87 |
| 2020-04-06 | 4.17 | 3.97 | 3.98 | 4.08 | 406300.0 | 3.81 |
| 2020-04-03 | 4.02 | 3.85 | 4.0 | 3.88 | 1081000.0 | 3.62 |
| 2020-04-02 | 4.06 | 3.9 | 3.93 | 4.03 | 1043900.0 | 3.76 |
| 2020-04-01 | 4.11 | 3.85 | 4.11 | 3.94 | 1071600.0 | 3.68 |
| 2020-03-31 | 4.26 | 4.11 | 4.19 | 4.21 | 999500.0 | 3.93 |
| 2020-03-30 | 4.24 | 3.99 | 4.1 | 4.19 | 442800.0 | 3.91 |
| 2020-03-27 | 4.27 | 3.83 | 3.9 | 4.14 | 931600.0 | 3.86 |
| 2020-03-26 | 4.07 | 3.81 | 3.81 | 4.03 | 702800.0 | 3.76 |
| 2020-03-25 | 3.96 | 3.52 | 3.52 | 3.81 | 993200.0 | 3.56 |
| 2020-03-24 | 3.68 | 3.45 | 3.46 | 3.46 | 2377100.0 | 3.23 |
| 2020-03-23 | 3.64 | 3.3 | 3.5 | 3.32 | 2894900.0 | 3.1 |
| 2020-03-20 | 3.85 | 3.4 | 3.5 | 3.48 | 3622000.0 | 3.22 |
| 2020-03-19 | 3.55 | 3.0 | 3.0 | 3.46 | 2497400.0 | 3.2 |
| 2020-03-18 | 3.96 | 3.12 | 3.92 | 3.12 | 2912400.0 | 2.88 |
| 2020-03-17 | 4.16 | 4.02 | 4.02 | 4.14 | 943800.0 | 3.83 |
| 2020-03-16 | 4.07 | 3.34 | 3.99 | 4.02 | 964600.0 | 3.72 |
| 2020-03-13 | 4.29 | 4.16 | 4.2 | 4.26 | 1239900.0 | 3.94 |
| 2020-03-12 | 4.41 | 4.08 | 4.4 | 4.11 | 1815900.0 | 3.8 |
| 2020-03-11 | 4.71 | 4.6 | 4.67 | 4.62 | 796200.0 | 4.27 |
| 2020-03-10 | 4.76 | 4.63 | 4.7 | 4.72 | 854200.0 | 4.36 |
| 2020-03-09 | 4.84 | 4.62 | 4.78 | 4.63 | 891600.0 | 4.28 |
| 2020-03-06 | 4.97 | 4.87 | 4.95 | 4.97 | 892000.0 | 4.6 |
| 2020-03-05 | 5.06 | 4.99 | 5.02 | 5.0 | 912300.0 | 4.62 |
| 2020-03-04 | 5.12 | 5.01 | 5.01 | 5.09 | 625100.0 | 4.71 |
| 2020-03-03 | 5.04 | 4.89 | 4.93 | 4.98 | 807300.0 | 4.6 |
| 2020-03-02 | 4.96 | 4.84 | 4.84 | 4.9 | 558500.0 | 4.53 |
| 2020-02-28 | 4.94 | 4.78 | 4.93 | 4.81 | 1791800.0 | 4.45 |
| 2020-02-27 | 5.09 | 4.97 | 5.07 | 4.99 | 1158000.0 | 4.61 |
| 2020-02-26 | 5.15 | 5.11 | 5.13 | 5.13 | 378400.0 | 4.74 |
| 2020-02-25 | 5.2 | 5.09 | 5.18 | 5.12 | 929100.0 | 4.73 |
| 2020-02-24 | 5.21 | 5.17 | 5.2 | 5.17 | 846200.0 | 4.78 |
| 2020-02-21 | 5.27 | 5.24 | 5.25 | 5.24 | 600700.0 | 4.85 |
| 2020-02-20 | 5.26 | 5.23 | 5.24 | 5.25 | 751100.0 | 4.85 |
| 2020-02-19 | 5.28 | 5.2 | 5.2 | 5.27 | 2124600.0 | 4.84 |
| 2020-02-18 | 5.2 | 5.17 | 5.17 | 5.19 | 255300.0 | 4.77 |