| 名前 | John Hancock Tax-Advantaged Global Shareholder Yield Fund Common Shares of Beneficial Interest |
| ティッカー | HTY |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.91 | 5.84 | 5.85 | 5.89 | 54000.0 | 5.89 |
| 2021-02-12 | 5.84 | 5.77 | 5.77 | 5.84 | 35600.0 | 5.84 |
| 2021-02-11 | 5.8 | 5.74 | 5.78 | 5.79 | 55000.0 | 5.79 |
| 2021-02-10 | 5.81 | 5.76 | 5.78 | 5.8 | 49400.0 | 5.8 |
| 2021-02-09 | 5.79 | 5.74 | 5.75 | 5.78 | 37300.0 | 5.78 |
| 2021-02-08 | 5.78 | 5.72 | 5.72 | 5.75 | 81400.0 | 5.75 |
| 2021-02-05 | 5.75 | 5.68 | 5.7 | 5.7 | 55500.0 | 5.7 |
| 2021-02-04 | 5.71 | 5.66 | 5.67 | 5.68 | 42600.0 | 5.68 |
| 2021-02-03 | 5.7 | 5.63 | 5.7 | 5.66 | 51900.0 | 5.66 |
| 2021-02-02 | 5.68 | 5.62 | 5.63 | 5.67 | 34300.0 | 5.67 |
| 2021-02-01 | 5.62 | 5.55 | 5.59 | 5.6 | 70500.0 | 5.6 |
| 2021-01-29 | 5.62 | 5.53 | 5.57 | 5.53 | 60200.0 | 5.53 |
| 2021-01-28 | 5.68 | 5.6 | 5.63 | 5.6 | 39000.0 | 5.6 |
| 2021-01-27 | 5.72 | 5.62 | 5.67 | 5.62 | 67600.0 | 5.62 |
| 2021-01-26 | 5.76 | 5.65 | 5.69 | 5.71 | 80400.0 | 5.71 |
| 2021-01-25 | 5.76 | 5.73 | 5.73 | 5.74 | 31300.0 | 5.74 |
| 2021-01-22 | 5.78 | 5.72 | 5.78 | 5.74 | 31400.0 | 5.74 |
| 2021-01-21 | 5.8 | 5.75 | 5.79 | 5.78 | 25300.0 | 5.78 |
| 2021-01-20 | 5.8 | 5.77 | 5.8 | 5.8 | 40400.0 | 5.8 |
| 2021-01-19 | 5.78 | 5.74 | 5.76 | 5.76 | 65500.0 | 5.76 |
| 2021-01-15 | 5.76 | 5.64 | 5.69 | 5.75 | 215300.0 | 5.75 |
| 2021-01-14 | 5.72 | 5.65 | 5.69 | 5.71 | 34400.0 | 5.71 |
| 2021-01-13 | 5.69 | 5.6 | 5.6 | 5.67 | 46500.0 | 5.67 |
| 2021-01-12 | 5.65 | 5.6 | 5.62 | 5.65 | 29100.0 | 5.65 |
| 2021-01-11 | 5.64 | 5.53 | 5.53 | 5.64 | 61800.0 | 5.64 |
| 2021-01-08 | 5.65 | 5.59 | 5.63 | 5.63 | 38200.0 | 5.63 |
| 2021-01-07 | 5.66 | 5.59 | 5.62 | 5.63 | 62400.0 | 5.63 |
| 2021-01-06 | 5.64 | 5.52 | 5.52 | 5.59 | 80200.0 | 5.59 |
| 2021-01-05 | 5.56 | 5.49 | 5.49 | 5.55 | 39700.0 | 5.55 |
| 2021-01-04 | 5.58 | 5.51 | 5.58 | 5.52 | 33800.0 | 5.52 |
| 2020-12-31 | 5.56 | 5.47 | 5.47 | 5.53 | 73100.0 | 5.53 |
| 2020-12-30 | 5.52 | 5.5 | 5.5 | 5.51 | 34600.0 | 5.51 |
| 2020-12-29 | 5.59 | 5.48 | 5.57 | 5.49 | 71300.0 | 5.49 |
| 2020-12-28 | 5.6 | 5.47 | 5.47 | 5.52 | 45100.0 | 5.52 |
| 2020-12-24 | 5.52 | 5.47 | 5.48 | 5.47 | 14600.0 | 5.47 |
| 2020-12-23 | 5.5 | 5.46 | 5.47 | 5.47 | 92300.0 | 5.47 |
| 2020-12-22 | 5.51 | 5.44 | 5.49 | 5.46 | 57000.0 | 5.46 |
| 2020-12-21 | 5.51 | 5.46 | 5.5 | 5.49 | 48800.0 | 5.49 |
| 2020-12-18 | 5.58 | 5.55 | 5.58 | 5.57 | 35700.0 | 5.57 |
| 2020-12-17 | 5.63 | 5.58 | 5.58 | 5.6 | 26600.0 | 5.6 |
| 2020-12-16 | 5.62 | 5.52 | 5.52 | 5.57 | 39800.0 | 5.57 |
| 2020-12-15 | 5.56 | 5.48 | 5.48 | 5.54 | 35300.0 | 5.54 |
| 2020-12-14 | 5.55 | 5.46 | 5.5 | 5.46 | 94400.0 | 5.46 |
| 2020-12-11 | 5.52 | 5.46 | 5.47 | 5.5 | 68400.0 | 5.5 |
| 2020-12-10 | 5.57 | 5.49 | 5.57 | 5.51 | 63600.0 | 5.51 |
| 2020-12-09 | 5.73 | 5.69 | 5.69 | 5.7 | 119600.0 | 5.54 |
| 2020-12-08 | 5.74 | 5.62 | 5.64 | 5.68 | 144600.0 | 5.52 |
| 2020-12-07 | 5.68 | 5.62 | 5.65 | 5.66 | 127200.0 | 5.5 |
| 2020-12-04 | 5.63 | 5.53 | 5.53 | 5.62 | 238100.0 | 5.46 |
| 2020-12-03 | 5.61 | 5.51 | 5.54 | 5.52 | 193800.0 | 5.37 |
| 2020-12-02 | 5.62 | 5.53 | 5.62 | 5.56 | 273500.0 | 5.4 |
| 2020-12-01 | 5.6 | 5.54 | 5.54 | 5.59 | 280000.0 | 5.43 |
| 2020-11-30 | 5.56 | 5.48 | 5.54 | 5.5 | 81400.0 | 5.35 |
| 2020-11-27 | 5.58 | 5.54 | 5.54 | 5.56 | 44400.0 | 5.4 |
| 2020-11-25 | 5.6 | 5.51 | 5.6 | 5.54 | 30600.0 | 5.38 |
| 2020-11-24 | 5.58 | 5.47 | 5.53 | 5.58 | 79200.0 | 5.42 |
| 2020-11-23 | 5.51 | 5.42 | 5.5 | 5.47 | 182900.0 | 5.32 |
| 2020-11-20 | 5.48 | 5.42 | 5.45 | 5.45 | 52000.0 | 5.3 |
| 2020-11-19 | 5.45 | 5.4 | 5.42 | 5.43 | 56900.0 | 5.28 |
| 2020-11-18 | 5.46 | 5.39 | 5.4 | 5.46 | 132900.0 | 5.31 |
| 2020-11-17 | 5.45 | 5.37 | 5.4 | 5.39 | 74600.0 | 5.24 |
| 2020-11-16 | 5.42 | 5.35 | 5.35 | 5.39 | 86600.0 | 5.24 |
| 2020-11-13 | 5.32 | 5.29 | 5.3 | 5.31 | 65500.0 | 5.16 |
| 2020-11-12 | 5.31 | 5.22 | 5.31 | 5.25 | 75000.0 | 5.1 |
| 2020-11-11 | 5.31 | 5.19 | 5.25 | 5.3 | 55500.0 | 5.15 |
| 2020-11-10 | 5.21 | 5.15 | 5.17 | 5.19 | 18600.0 | 5.04 |
| 2020-11-09 | 5.3 | 5.12 | 5.18 | 5.16 | 34000.0 | 5.02 |
| 2020-11-06 | 5.06 | 5.04 | 5.06 | 5.06 | 12200.0 | 4.92 |
| 2020-11-05 | 5.07 | 5.03 | 5.03 | 5.07 | 25300.0 | 4.93 |
| 2020-11-04 | 5.01 | 4.95 | 4.95 | 4.99 | 37000.0 | 4.85 |
| 2020-11-03 | 4.96 | 4.88 | 4.88 | 4.94 | 26900.0 | 4.8 |
| 2020-11-02 | 4.87 | 4.8 | 4.8 | 4.85 | 51200.0 | 4.71 |
| 2020-10-30 | 4.86 | 4.74 | 4.86 | 4.75 | 41200.0 | 4.62 |
| 2020-10-29 | 4.87 | 4.8 | 4.8 | 4.87 | 29400.0 | 4.73 |
| 2020-10-28 | 4.92 | 4.8 | 4.89 | 4.8 | 34400.0 | 4.67 |
| 2020-10-27 | 5.01 | 4.95 | 4.97 | 4.95 | 16200.0 | 4.81 |
| 2020-10-26 | 5.09 | 4.98 | 5.09 | 4.99 | 26800.0 | 4.85 |
| 2020-10-23 | 5.13 | 5.08 | 5.12 | 5.08 | 14500.0 | 4.94 |
| 2020-10-22 | 5.11 | 5.07 | 5.08 | 5.08 | 27200.0 | 4.94 |
| 2020-10-21 | 5.14 | 5.07 | 5.07 | 5.09 | 21700.0 | 4.95 |
| 2020-10-20 | 5.15 | 5.1 | 5.12 | 5.1 | 23800.0 | 4.96 |
| 2020-10-19 | 5.19 | 5.11 | 5.18 | 5.11 | 35500.0 | 4.97 |
| 2020-10-16 | 5.21 | 5.17 | 5.18 | 5.18 | 12700.0 | 5.03 |
| 2020-10-15 | 5.21 | 5.12 | 5.13 | 5.18 | 41800.0 | 5.03 |
| 2020-10-14 | 5.23 | 5.16 | 5.23 | 5.18 | 26600.0 | 5.03 |
| 2020-10-13 | 5.26 | 5.19 | 5.25 | 5.19 | 12800.0 | 5.04 |
| 2020-10-12 | 5.29 | 5.22 | 5.24 | 5.23 | 16900.0 | 5.08 |
| 2020-10-09 | 5.24 | 5.22 | 5.23 | 5.24 | 31200.0 | 5.09 |
| 2020-10-08 | 5.23 | 5.17 | 5.2 | 5.21 | 18000.0 | 5.06 |
| 2020-10-07 | 5.22 | 5.18 | 5.18 | 5.2 | 22000.0 | 5.05 |
| 2020-10-06 | 5.21 | 5.13 | 5.16 | 5.13 | 31400.0 | 4.99 |
| 2020-10-05 | 5.17 | 5.13 | 5.13 | 5.16 | 8900.0 | 5.02 |
| 2020-10-02 | 5.13 | 5.06 | 5.06 | 5.1 | 19500.0 | 4.96 |
| 2020-10-01 | 5.12 | 5.08 | 5.1 | 5.11 | 19400.0 | 4.97 |
| 2020-09-30 | 5.09 | 5.03 | 5.03 | 5.09 | 33300.0 | 4.95 |
| 2020-09-29 | 5.03 | 4.97 | 5.01 | 5.02 | 41600.0 | 4.88 |
| 2020-09-28 | 5.09 | 5.0 | 5.05 | 5.0 | 42800.0 | 4.86 |
| 2020-09-25 | 5.0 | 4.97 | 4.97 | 5.0 | 28700.0 | 4.86 |
| 2020-09-24 | 5.11 | 4.99 | 5.11 | 5.0 | 44000.0 | 4.86 |
| 2020-09-23 | 5.22 | 5.08 | 5.22 | 5.08 | 32800.0 | 4.94 |
| 2020-09-22 | 5.15 | 5.1 | 5.13 | 5.14 | 22200.0 | 5.0 |
| 2020-09-21 | 5.16 | 5.09 | 5.16 | 5.13 | 24800.0 | 4.99 |
| 2020-09-18 | 5.27 | 5.2 | 5.22 | 5.2 | 13800.0 | 5.05 |
| 2020-09-17 | 5.3 | 5.18 | 5.28 | 5.23 | 67000.0 | 5.08 |
| 2020-09-16 | 5.37 | 5.28 | 5.37 | 5.32 | 18900.0 | 5.17 |
| 2020-09-15 | 5.34 | 5.29 | 5.3 | 5.32 | 18600.0 | 5.17 |
| 2020-09-14 | 5.28 | 5.24 | 5.25 | 5.25 | 20500.0 | 5.1 |
| 2020-09-11 | 5.24 | 5.19 | 5.22 | 5.22 | 27400.0 | 5.07 |
| 2020-09-10 | 5.24 | 5.18 | 5.22 | 5.18 | 31700.0 | 5.03 |
| 2020-09-09 | 5.41 | 5.25 | 5.25 | 5.39 | 25300.0 | 5.08 |
| 2020-09-08 | 5.32 | 5.2 | 5.25 | 5.23 | 38500.0 | 4.93 |
| 2020-09-04 | 5.36 | 5.25 | 5.36 | 5.32 | 33400.0 | 5.02 |
| 2020-09-03 | 5.44 | 5.31 | 5.41 | 5.31 | 55700.0 | 5.01 |
| 2020-09-02 | 5.43 | 5.39 | 5.43 | 5.43 | 26600.0 | 5.12 |
| 2020-09-01 | 5.4 | 5.34 | 5.4 | 5.38 | 28700.0 | 5.07 |
| 2020-08-31 | 5.46 | 5.4 | 5.46 | 5.42 | 42400.0 | 5.11 |
| 2020-08-28 | 5.45 | 5.41 | 5.45 | 5.43 | 30200.0 | 5.12 |
| 2020-08-27 | 5.49 | 5.44 | 5.44 | 5.46 | 20500.0 | 5.15 |
| 2020-08-26 | 5.46 | 5.45 | 5.46 | 5.45 | 4500.0 | 5.14 |
| 2020-08-25 | 5.51 | 5.44 | 5.48 | 5.47 | 16000.0 | 5.16 |
| 2020-08-24 | 5.46 | 5.43 | 5.45 | 5.45 | 22900.0 | 5.14 |
| 2020-08-21 | 5.42 | 5.35 | 5.35 | 5.4 | 12700.0 | 5.09 |
| 2020-08-20 | 5.44 | 5.41 | 5.43 | 5.41 | 5600.0 | 5.1 |
| 2020-08-19 | 5.46 | 5.45 | 5.46 | 5.46 | 19100.0 | 5.15 |
| 2020-08-18 | 5.51 | 5.44 | 5.51 | 5.44 | 19200.0 | 5.13 |
| 2020-08-17 | 5.47 | 5.45 | 5.46 | 5.47 | 7500.0 | 5.16 |
| 2020-08-14 | 5.48 | 5.44 | 5.44 | 5.46 | 11700.0 | 5.15 |
| 2020-08-13 | 5.45 | 5.4 | 5.44 | 5.44 | 28100.0 | 5.13 |
| 2020-08-12 | 5.45 | 5.36 | 5.36 | 5.41 | 13900.0 | 5.1 |
| 2020-08-11 | 5.49 | 5.34 | 5.37 | 5.34 | 35000.0 | 5.04 |
| 2020-08-10 | 5.41 | 5.37 | 5.41 | 5.37 | 21700.0 | 5.06 |
| 2020-08-07 | 5.38 | 5.33 | 5.34 | 5.38 | 36600.0 | 5.07 |
| 2020-08-06 | 5.39 | 5.35 | 5.36 | 5.36 | 12200.0 | 5.05 |
| 2020-08-05 | 5.37 | 5.35 | 5.35 | 5.37 | 11200.0 | 5.06 |
| 2020-08-04 | 5.34 | 5.3 | 5.32 | 5.32 | 47100.0 | 5.02 |
| 2020-08-03 | 5.35 | 5.3 | 5.33 | 5.33 | 25100.0 | 5.03 |
| 2020-07-31 | 5.33 | 5.26 | 5.32 | 5.31 | 20200.0 | 5.01 |
| 2020-07-30 | 5.32 | 5.3 | 5.32 | 5.32 | 6500.0 | 5.02 |
| 2020-07-29 | 5.37 | 5.31 | 5.31 | 5.37 | 12800.0 | 5.06 |
| 2020-07-28 | 5.36 | 5.29 | 5.29 | 5.3 | 30800.0 | 5.0 |
| 2020-07-27 | 5.33 | 5.28 | 5.29 | 5.29 | 14700.0 | 4.99 |
| 2020-07-24 | 5.28 | 5.24 | 5.25 | 5.24 | 30100.0 | 4.94 |
| 2020-07-23 | 5.3 | 5.22 | 5.3 | 5.28 | 59000.0 | 4.98 |
| 2020-07-22 | 5.32 | 5.27 | 5.28 | 5.3 | 13000.0 | 5.0 |
| 2020-07-21 | 5.35 | 5.3 | 5.3 | 5.3 | 32200.0 | 5.0 |
| 2020-07-20 | 5.34 | 5.29 | 5.32 | 5.3 | 23900.0 | 5.0 |
| 2020-07-17 | 5.31 | 5.25 | 5.28 | 5.31 | 19900.0 | 5.01 |
| 2020-07-16 | 5.27 | 5.23 | 5.25 | 5.27 | 29600.0 | 4.97 |
| 2020-07-15 | 5.32 | 5.26 | 5.32 | 5.27 | 32800.0 | 4.97 |
| 2020-07-14 | 5.25 | 5.2 | 5.23 | 5.23 | 7500.0 | 4.93 |
| 2020-07-13 | 5.3 | 5.19 | 5.23 | 5.23 | 56700.0 | 4.93 |
| 2020-07-10 | 5.23 | 5.16 | 5.21 | 5.23 | 38200.0 | 4.93 |
| 2020-07-09 | 5.29 | 5.21 | 5.29 | 5.21 | 2100.0 | 4.91 |
| 2020-07-08 | 5.27 | 5.25 | 5.26 | 5.27 | 29400.0 | 4.97 |
| 2020-07-07 | 5.3 | 5.23 | 5.3 | 5.26 | 19500.0 | 4.96 |
| 2020-07-06 | 5.45 | 5.3 | 5.39 | 5.32 | 14300.0 | 5.02 |
| 2020-07-02 | 5.35 | 5.3 | 5.35 | 5.35 | 20800.0 | 5.05 |
| 2020-07-01 | 5.36 | 5.23 | 5.28 | 5.31 | 41000.0 | 5.01 |
| 2020-06-30 | 5.24 | 5.15 | 5.23 | 5.24 | 49600.0 | 4.94 |
| 2020-06-29 | 5.2 | 5.11 | 5.2 | 5.19 | 63500.0 | 4.89 |
| 2020-06-26 | 5.18 | 5.14 | 5.18 | 5.15 | 57500.0 | 4.86 |
| 2020-06-25 | 5.19 | 5.11 | 5.15 | 5.19 | 29900.0 | 4.89 |
| 2020-06-24 | 5.26 | 5.15 | 5.26 | 5.17 | 97100.0 | 4.88 |
| 2020-06-23 | 5.3 | 5.2 | 5.28 | 5.27 | 93300.0 | 4.97 |
| 2020-06-22 | 5.3 | 5.25 | 5.25 | 5.28 | 14500.0 | 4.98 |
| 2020-06-19 | 5.35 | 5.24 | 5.35 | 5.27 | 59500.0 | 4.97 |
| 2020-06-18 | 5.26 | 5.22 | 5.23 | 5.26 | 22300.0 | 4.96 |
| 2020-06-17 | 5.3 | 5.23 | 5.27 | 5.24 | 44200.0 | 4.94 |
| 2020-06-16 | 5.34 | 5.26 | 5.31 | 5.26 | 25200.0 | 4.96 |
| 2020-06-15 | 5.23 | 5.11 | 5.12 | 5.21 | 95700.0 | 4.91 |
| 2020-06-12 | 5.28 | 5.14 | 5.28 | 5.2 | 39300.0 | 4.9 |
| 2020-06-11 | 5.38 | 5.16 | 5.38 | 5.17 | 111500.0 | 4.88 |
| 2020-06-10 | 5.47 | 5.39 | 5.45 | 5.46 | 60600.0 | 5.15 |
| 2020-06-09 | 5.75 | 5.6 | 5.69 | 5.66 | 126300.0 | 5.19 |
| 2020-06-08 | 5.7 | 5.58 | 5.62 | 5.66 | 84400.0 | 5.19 |
| 2020-06-05 | 5.68 | 5.57 | 5.57 | 5.63 | 52400.0 | 5.16 |
| 2020-06-04 | 5.64 | 5.48 | 5.57 | 5.48 | 67600.0 | 5.02 |
| 2020-06-03 | 5.64 | 5.46 | 5.49 | 5.62 | 51400.0 | 5.15 |
| 2020-06-02 | 5.48 | 5.36 | 5.39 | 5.48 | 65100.0 | 5.02 |
| 2020-06-01 | 5.42 | 5.32 | 5.36 | 5.42 | 31000.0 | 4.97 |
| 2020-05-29 | 5.41 | 5.33 | 5.4 | 5.41 | 30800.0 | 4.96 |
| 2020-05-28 | 5.43 | 5.35 | 5.35 | 5.42 | 29800.0 | 4.97 |
| 2020-05-27 | 5.43 | 5.31 | 5.37 | 5.34 | 53600.0 | 4.89 |
| 2020-05-26 | 5.39 | 5.26 | 5.29 | 5.34 | 35800.0 | 4.89 |
| 2020-05-22 | 5.25 | 5.14 | 5.16 | 5.23 | 52500.0 | 4.79 |
| 2020-05-21 | 5.21 | 5.13 | 5.18 | 5.13 | 32500.0 | 4.7 |
| 2020-05-20 | 5.24 | 5.15 | 5.21 | 5.16 | 45700.0 | 4.73 |
| 2020-05-19 | 5.19 | 5.14 | 5.15 | 5.18 | 34600.0 | 4.75 |
| 2020-05-18 | 5.18 | 5.14 | 5.15 | 5.18 | 13700.0 | 4.75 |
| 2020-05-15 | 5.06 | 5.03 | 5.04 | 5.05 | 24000.0 | 4.63 |
| 2020-05-14 | 5.12 | 5.0 | 5.05 | 5.01 | 56400.0 | 4.59 |
| 2020-05-13 | 5.16 | 5.06 | 5.16 | 5.06 | 59700.0 | 4.64 |
| 2020-05-12 | 5.2 | 5.15 | 5.19 | 5.17 | 56500.0 | 4.74 |
| 2020-05-11 | 5.18 | 5.12 | 5.12 | 5.18 | 14900.0 | 4.75 |
| 2020-05-08 | 5.17 | 5.11 | 5.14 | 5.13 | 36200.0 | 4.7 |
| 2020-05-07 | 5.2 | 5.07 | 5.15 | 5.1 | 30200.0 | 4.67 |
| 2020-05-06 | 5.2 | 5.13 | 5.2 | 5.13 | 11300.0 | 4.7 |
| 2020-05-05 | 5.28 | 5.14 | 5.14 | 5.19 | 37800.0 | 4.76 |
| 2020-05-04 | 5.17 | 5.04 | 5.1 | 5.11 | 34000.0 | 4.68 |
| 2020-05-01 | 5.13 | 5.08 | 5.13 | 5.13 | 23800.0 | 4.7 |
| 2020-04-30 | 5.29 | 5.17 | 5.29 | 5.22 | 31600.0 | 4.78 |
| 2020-04-29 | 5.36 | 5.29 | 5.36 | 5.29 | 50200.0 | 4.85 |
| 2020-04-28 | 5.29 | 5.21 | 5.26 | 5.29 | 32400.0 | 4.85 |
| 2020-04-27 | 5.24 | 5.15 | 5.21 | 5.21 | 14600.0 | 4.77 |
| 2020-04-24 | 5.2 | 5.08 | 5.16 | 5.2 | 36700.0 | 4.77 |
| 2020-04-23 | 5.15 | 5.07 | 5.11 | 5.12 | 19900.0 | 4.69 |
| 2020-04-22 | 5.15 | 5.12 | 5.15 | 5.15 | 23400.0 | 4.72 |
| 2020-04-21 | 5.15 | 5.01 | 5.15 | 5.05 | 23600.0 | 4.63 |
| 2020-04-20 | 5.18 | 5.12 | 5.12 | 5.14 | 12300.0 | 4.71 |
| 2020-04-17 | 5.22 | 5.16 | 5.17 | 5.2 | 24700.0 | 4.77 |
| 2020-04-16 | 5.15 | 5.07 | 5.15 | 5.07 | 29200.0 | 4.65 |
| 2020-04-15 | 5.2 | 5.01 | 5.2 | 5.15 | 64800.0 | 4.72 |
| 2020-04-14 | 5.32 | 5.22 | 5.25 | 5.23 | 46700.0 | 4.79 |
| 2020-04-13 | 5.34 | 5.1 | 5.34 | 5.12 | 20700.0 | 4.69 |
| 2020-04-09 | 5.4 | 5.26 | 5.26 | 5.33 | 78000.0 | 4.88 |
| 2020-04-08 | 5.24 | 5.06 | 5.06 | 5.23 | 46400.0 | 4.79 |
| 2020-04-07 | 5.18 | 5.05 | 5.15 | 5.05 | 66300.0 | 4.63 |
| 2020-04-06 | 5.01 | 4.88 | 4.88 | 5.0 | 51400.0 | 4.58 |
| 2020-04-03 | 4.87 | 4.73 | 4.86 | 4.75 | 28400.0 | 4.35 |
| 2020-04-02 | 4.91 | 4.79 | 4.79 | 4.86 | 41800.0 | 4.45 |
| 2020-04-01 | 4.93 | 4.73 | 4.93 | 4.78 | 77100.0 | 4.38 |
| 2020-03-31 | 5.16 | 4.98 | 5.04 | 5.01 | 50100.0 | 4.59 |
| 2020-03-30 | 5.03 | 4.89 | 4.95 | 4.96 | 78500.0 | 4.55 |
| 2020-03-27 | 5.02 | 4.81 | 5.02 | 4.9 | 49100.0 | 4.49 |
| 2020-03-26 | 4.96 | 4.6 | 4.64 | 4.95 | 164700.0 | 4.54 |
| 2020-03-25 | 4.89 | 4.26 | 4.29 | 4.6 | 186500.0 | 4.22 |
| 2020-03-24 | 4.31 | 3.88 | 3.99 | 4.21 | 69500.0 | 3.86 |
| 2020-03-23 | 4.1 | 3.75 | 4.1 | 3.86 | 120100.0 | 3.54 |
| 2020-03-20 | 4.38 | 4.12 | 4.26 | 4.12 | 47700.0 | 3.78 |
| 2020-03-19 | 4.26 | 3.98 | 4.09 | 4.17 | 147400.0 | 3.82 |
| 2020-03-18 | 4.58 | 3.95 | 4.58 | 4.09 | 126100.0 | 3.75 |
| 2020-03-17 | 4.76 | 4.53 | 4.67 | 4.64 | 135500.0 | 4.25 |
| 2020-03-16 | 5.09 | 4.29 | 4.3 | 4.62 | 54500.0 | 4.23 |
| 2020-03-13 | 5.11 | 4.82 | 4.94 | 4.93 | 99800.0 | 4.52 |
| 2020-03-12 | 5.58 | 4.65 | 5.58 | 4.75 | 176700.0 | 4.35 |
| 2020-03-11 | 6.15 | 5.81 | 6.03 | 5.81 | 65800.0 | 5.32 |
| 2020-03-10 | 6.42 | 6.17 | 6.38 | 6.24 | 46100.0 | 5.57 |
| 2020-03-09 | 6.38 | 6.14 | 6.35 | 6.17 | 65200.0 | 5.51 |
| 2020-03-06 | 6.5 | 6.35 | 6.43 | 6.5 | 38900.0 | 5.8 |
| 2020-03-05 | 6.55 | 6.42 | 6.52 | 6.5 | 24100.0 | 5.8 |
| 2020-03-04 | 6.61 | 6.36 | 6.44 | 6.6 | 78600.0 | 5.89 |
| 2020-03-03 | 6.65 | 6.32 | 6.35 | 6.35 | 61900.0 | 5.67 |
| 2020-03-02 | 6.4 | 6.15 | 6.16 | 6.26 | 72400.0 | 5.59 |
| 2020-02-28 | 6.3 | 6.08 | 6.29 | 6.16 | 127800.0 | 5.5 |
| 2020-02-27 | 6.76 | 6.55 | 6.73 | 6.55 | 67000.0 | 5.85 |
| 2020-02-26 | 6.88 | 6.77 | 6.85 | 6.82 | 36200.0 | 6.09 |
| 2020-02-25 | 7.06 | 6.83 | 7.05 | 6.83 | 74900.0 | 6.1 |
| 2020-02-24 | 7.05 | 6.94 | 6.94 | 7.02 | 66300.0 | 6.27 |
| 2020-02-21 | 7.19 | 7.13 | 7.13 | 7.14 | 34800.0 | 6.38 |
| 2020-02-20 | 7.23 | 7.16 | 7.17 | 7.16 | 23100.0 | 6.39 |
| 2020-02-19 | 7.21 | 7.19 | 7.21 | 7.19 | 32400.0 | 6.42 |
| 2020-02-18 | 7.28 | 7.2 | 7.28 | 7.22 | 40100.0 | 6.45 |