| 名前 | Morgan Stanley India Investment Fund Inc. Common Stock |
| ティッカー | IIF |
| 国 | United States |
| 上場年 | 1994.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 23.86 | 23.76 | 23.85 | 23.83 | 33400.0 | 23.83 |
| 2021-02-12 | 23.87 | 23.71 | 23.79 | 23.76 | 12000.0 | 23.76 |
| 2021-02-11 | 23.88 | 23.58 | 23.58 | 23.76 | 13600.0 | 23.76 |
| 2021-02-10 | 23.51 | 23.38 | 23.48 | 23.5 | 50000.0 | 23.5 |
| 2021-02-09 | 23.39 | 23.11 | 23.27 | 23.34 | 9000.0 | 23.34 |
| 2021-02-08 | 23.34 | 23.11 | 23.11 | 23.29 | 16900.0 | 23.29 |
| 2021-02-05 | 23.07 | 23.02 | 23.07 | 23.06 | 12700.0 | 23.06 |
| 2021-02-04 | 23.07 | 23.0 | 23.03 | 23.07 | 22500.0 | 23.07 |
| 2021-02-03 | 23.0 | 22.83 | 22.85 | 22.98 | 9700.0 | 22.98 |
| 2021-02-02 | 22.76 | 22.51 | 22.57 | 22.75 | 14900.0 | 22.75 |
| 2021-02-01 | 22.34 | 22.02 | 22.02 | 22.29 | 21500.0 | 22.29 |
| 2021-01-29 | 21.62 | 21.35 | 21.62 | 21.42 | 63700.0 | 21.42 |
| 2021-01-28 | 21.97 | 21.75 | 21.75 | 21.88 | 22700.0 | 21.88 |
| 2021-01-27 | 21.73 | 21.53 | 21.73 | 21.63 | 16800.0 | 21.63 |
| 2021-01-26 | 22.11 | 21.97 | 21.97 | 22.01 | 13300.0 | 22.01 |
| 2021-01-25 | 22.14 | 21.9 | 21.99 | 21.99 | 127800.0 | 21.99 |
| 2021-01-22 | 22.34 | 22.26 | 22.3 | 22.26 | 11100.0 | 22.26 |
| 2021-01-21 | 22.64 | 22.12 | 22.61 | 22.55 | 26500.0 | 22.55 |
| 2021-01-20 | 22.68 | 22.51 | 22.51 | 22.66 | 17800.0 | 22.66 |
| 2021-01-19 | 22.41 | 22.2 | 22.41 | 22.33 | 23800.0 | 22.33 |
| 2021-01-15 | 22.33 | 22.2 | 22.27 | 22.22 | 86600.0 | 22.22 |
| 2021-01-14 | 22.59 | 22.43 | 22.47 | 22.54 | 24200.0 | 22.54 |
| 2021-01-13 | 22.44 | 22.29 | 22.44 | 22.36 | 28300.0 | 22.36 |
| 2021-01-12 | 22.44 | 22.24 | 22.24 | 22.43 | 40900.0 | 22.43 |
| 2021-01-11 | 22.19 | 22.0 | 22.0 | 22.19 | 12700.0 | 22.19 |
| 2021-01-08 | 22.44 | 22.0 | 22.0 | 22.16 | 39900.0 | 22.16 |
| 2021-01-07 | 21.86 | 21.61 | 21.64 | 21.7 | 45700.0 | 21.7 |
| 2021-01-06 | 21.83 | 21.52 | 21.59 | 21.71 | 21400.0 | 21.71 |
| 2021-01-05 | 21.67 | 21.41 | 21.41 | 21.66 | 86800.0 | 21.66 |
| 2021-01-04 | 21.6 | 20.81 | 21.39 | 21.34 | 193700.0 | 21.34 |
| 2020-12-31 | 21.26 | 21.2 | 21.26 | 21.21 | 12700.0 | 21.21 |
| 2020-12-30 | 21.27 | 21.06 | 21.06 | 21.26 | 18300.0 | 21.26 |
| 2020-12-29 | 21.15 | 20.95 | 21.05 | 21.06 | 207200.0 | 21.06 |
| 2020-12-28 | 21.1 | 20.92 | 21.01 | 21.02 | 34800.0 | 21.02 |
| 2020-12-24 | 20.94 | 20.79 | 20.79 | 20.94 | 7400.0 | 20.94 |
| 2020-12-23 | 20.65 | 20.41 | 20.41 | 20.64 | 38400.0 | 20.64 |
| 2020-12-22 | 20.2 | 20.06 | 20.06 | 20.1 | 37600.0 | 20.1 |
| 2020-12-21 | 20.24 | 19.94 | 20.24 | 19.94 | 59600.0 | 19.94 |
| 2020-12-18 | 20.91 | 20.66 | 20.79 | 20.75 | 30400.0 | 20.75 |
| 2020-12-17 | 20.91 | 20.75 | 20.75 | 20.8 | 27500.0 | 20.8 |
| 2020-12-16 | 20.87 | 20.74 | 20.8 | 20.76 | 15000.0 | 20.76 |
| 2020-12-15 | 20.85 | 20.53 | 20.53 | 20.81 | 24100.0 | 20.81 |
| 2020-12-14 | 20.65 | 20.54 | 20.59 | 20.56 | 113000.0 | 20.56 |
| 2020-12-11 | 20.61 | 20.46 | 20.46 | 20.5 | 21200.0 | 20.5 |
| 2020-12-10 | 20.65 | 20.57 | 20.57 | 20.65 | 54000.0 | 20.65 |
| 2020-12-09 | 20.75 | 20.54 | 20.65 | 20.61 | 30700.0 | 20.61 |
| 2020-12-08 | 20.63 | 20.45 | 20.45 | 20.56 | 18100.0 | 20.56 |
| 2020-12-07 | 20.59 | 20.5 | 20.53 | 20.53 | 73400.0 | 20.53 |
| 2020-12-04 | 20.48 | 20.26 | 20.26 | 20.44 | 19400.0 | 20.44 |
| 2020-12-03 | 20.36 | 20.14 | 20.14 | 20.29 | 21600.0 | 20.29 |
| 2020-12-02 | 20.25 | 20.04 | 20.16 | 20.15 | 10600.0 | 20.15 |
| 2020-12-01 | 20.22 | 20.05 | 20.09 | 20.19 | 27100.0 | 20.19 |
| 2020-11-30 | 19.89 | 19.67 | 19.76 | 19.69 | 23900.0 | 19.69 |
| 2020-11-27 | 19.95 | 19.82 | 19.82 | 19.84 | 10000.0 | 19.84 |
| 2020-11-25 | 19.97 | 19.72 | 19.89 | 19.84 | 35000.0 | 19.84 |
| 2020-11-24 | 20.03 | 19.69 | 19.69 | 20.02 | 27000.0 | 20.02 |
| 2020-11-23 | 19.74 | 19.57 | 19.67 | 19.63 | 78100.0 | 19.63 |
| 2020-11-20 | 19.65 | 19.25 | 19.25 | 19.55 | 114800.0 | 19.55 |
| 2020-11-19 | 19.26 | 19.09 | 19.09 | 19.24 | 92400.0 | 19.24 |
| 2020-11-18 | 19.25 | 19.14 | 19.16 | 19.23 | 18700.0 | 19.23 |
| 2020-11-17 | 19.19 | 18.82 | 18.82 | 19.05 | 49300.0 | 19.05 |
| 2020-11-16 | 19.26 | 18.73 | 18.73 | 19.01 | 96200.0 | 19.01 |
| 2020-11-13 | 18.6 | 18.42 | 18.46 | 18.6 | 53900.0 | 18.6 |
| 2020-11-12 | 18.41 | 18.26 | 18.31 | 18.26 | 20300.0 | 18.26 |
| 2020-11-11 | 18.45 | 18.39 | 18.41 | 18.43 | 27600.0 | 18.43 |
| 2020-11-10 | 18.45 | 18.29 | 18.41 | 18.33 | 9900.0 | 18.33 |
| 2020-11-09 | 18.81 | 18.46 | 18.74 | 18.53 | 36400.0 | 18.53 |
| 2020-11-06 | 18.15 | 18.05 | 18.06 | 18.09 | 17700.0 | 18.09 |
| 2020-11-05 | 18.13 | 18.01 | 18.06 | 18.01 | 32000.0 | 18.01 |
| 2020-11-04 | 18.05 | 17.59 | 17.59 | 17.92 | 14000.0 | 17.92 |
| 2020-11-03 | 17.5 | 17.36 | 17.41 | 17.49 | 22500.0 | 17.49 |
| 2020-11-02 | 17.47 | 17.13 | 17.33 | 17.29 | 22400.0 | 17.29 |
| 2020-10-30 | 17.31 | 17.01 | 17.26 | 17.29 | 30800.0 | 17.29 |
| 2020-10-29 | 17.33 | 17.09 | 17.1 | 17.31 | 42000.0 | 17.31 |
| 2020-10-28 | 17.39 | 17.06 | 17.39 | 17.07 | 28300.0 | 17.07 |
| 2020-10-27 | 17.72 | 17.52 | 17.62 | 17.63 | 20000.0 | 17.63 |
| 2020-10-26 | 17.63 | 17.46 | 17.56 | 17.5 | 7300.0 | 17.5 |
| 2020-10-23 | 17.84 | 17.68 | 17.78 | 17.84 | 20100.0 | 17.84 |
| 2020-10-22 | 17.84 | 17.63 | 17.76 | 17.75 | 47700.0 | 17.75 |
| 2020-10-21 | 17.93 | 17.79 | 17.86 | 17.79 | 10600.0 | 17.79 |
| 2020-10-20 | 17.95 | 17.73 | 17.73 | 17.85 | 64500.0 | 17.85 |
| 2020-10-19 | 17.87 | 17.68 | 17.81 | 17.76 | 13500.0 | 17.76 |
| 2020-10-16 | 17.74 | 17.61 | 17.66 | 17.7 | 23400.0 | 17.7 |
| 2020-10-15 | 17.68 | 17.46 | 17.67 | 17.66 | 21400.0 | 17.66 |
| 2020-10-14 | 18.1 | 17.89 | 17.89 | 18.05 | 9500.0 | 18.05 |
| 2020-10-13 | 17.9 | 17.71 | 17.83 | 17.86 | 34000.0 | 17.86 |
| 2020-10-12 | 18.1 | 17.86 | 18.1 | 17.92 | 20900.0 | 17.92 |
| 2020-10-09 | 18.07 | 17.91 | 17.91 | 18.05 | 36300.0 | 18.05 |
| 2020-10-08 | 17.9 | 17.72 | 17.9 | 17.86 | 58700.0 | 17.86 |
| 2020-10-07 | 18.0 | 17.73 | 17.82 | 17.84 | 22300.0 | 17.84 |
| 2020-10-06 | 17.77 | 17.65 | 17.67 | 17.67 | 28300.0 | 17.67 |
| 2020-10-05 | 17.65 | 17.43 | 17.51 | 17.64 | 12000.0 | 17.64 |
| 2020-10-02 | 17.46 | 17.29 | 17.29 | 17.34 | 12900.0 | 17.34 |
| 2020-10-01 | 17.54 | 17.4 | 17.46 | 17.54 | 41100.0 | 17.54 |
| 2020-09-30 | 17.47 | 17.26 | 17.35 | 17.35 | 14600.0 | 17.35 |
| 2020-09-29 | 17.25 | 17.14 | 17.16 | 17.2 | 18500.0 | 17.2 |
| 2020-09-28 | 17.19 | 17.02 | 17.02 | 17.18 | 18900.0 | 17.18 |
| 2020-09-25 | 16.83 | 16.63 | 16.69 | 16.83 | 27400.0 | 16.83 |
| 2020-09-24 | 16.59 | 15.57 | 16.46 | 16.45 | 63400.0 | 16.45 |
| 2020-09-23 | 16.95 | 16.68 | 16.86 | 16.68 | 49500.0 | 16.68 |
| 2020-09-22 | 17.09 | 16.86 | 17.09 | 16.96 | 62800.0 | 16.96 |
| 2020-09-21 | 17.2 | 17.05 | 17.17 | 17.19 | 56000.0 | 17.19 |
| 2020-09-18 | 17.66 | 17.52 | 17.61 | 17.52 | 13700.0 | 17.52 |
| 2020-09-17 | 17.66 | 17.52 | 17.57 | 17.66 | 16000.0 | 17.66 |
| 2020-09-16 | 17.83 | 17.59 | 17.59 | 17.68 | 71300.0 | 17.68 |
| 2020-09-15 | 17.61 | 17.49 | 17.58 | 17.57 | 20800.0 | 17.57 |
| 2020-09-14 | 17.53 | 17.27 | 17.53 | 17.47 | 55100.0 | 17.47 |
| 2020-09-11 | 17.44 | 17.29 | 17.29 | 17.33 | 12800.0 | 17.33 |
| 2020-09-10 | 17.49 | 17.18 | 17.4 | 17.2 | 25400.0 | 17.2 |
| 2020-09-09 | 17.38 | 17.07 | 17.07 | 17.21 | 44100.0 | 17.21 |
| 2020-09-08 | 17.18 | 16.95 | 17.15 | 17.01 | 34900.0 | 17.01 |
| 2020-09-04 | 17.34 | 17.13 | 17.34 | 17.26 | 23000.0 | 17.26 |
| 2020-09-03 | 17.53 | 17.27 | 17.49 | 17.37 | 34200.0 | 17.37 |
| 2020-09-02 | 17.57 | 17.3 | 17.47 | 17.47 | 48900.0 | 17.47 |
| 2020-09-01 | 17.71 | 17.4 | 17.4 | 17.46 | 98200.0 | 17.46 |
| 2020-08-31 | 17.7 | 17.25 | 17.7 | 17.26 | 45900.0 | 17.26 |
| 2020-08-28 | 17.92 | 17.66 | 17.66 | 17.92 | 18600.0 | 17.92 |
| 2020-08-27 | 17.71 | 17.51 | 17.52 | 17.55 | 44500.0 | 17.55 |
| 2020-08-26 | 17.5 | 17.38 | 17.38 | 17.5 | 36000.0 | 17.5 |
| 2020-08-25 | 17.44 | 17.34 | 17.36 | 17.34 | 32600.0 | 17.34 |
| 2020-08-24 | 17.4 | 17.29 | 17.31 | 17.34 | 95000.0 | 17.34 |
| 2020-08-21 | 17.3 | 17.16 | 17.3 | 17.22 | 9800.0 | 17.22 |
| 2020-08-20 | 17.3 | 17.01 | 17.1 | 17.3 | 35600.0 | 17.3 |
| 2020-08-19 | 17.33 | 17.2 | 17.33 | 17.22 | 22300.0 | 17.22 |
| 2020-08-18 | 17.29 | 17.21 | 17.22 | 17.27 | 26500.0 | 17.27 |
| 2020-08-17 | 17.21 | 17.11 | 17.12 | 17.15 | 89600.0 | 17.15 |
| 2020-08-14 | 17.17 | 17.14 | 17.17 | 17.15 | 19800.0 | 17.15 |
| 2020-08-13 | 17.34 | 17.28 | 17.31 | 17.33 | 17700.0 | 17.33 |
| 2020-08-12 | 17.33 | 17.1 | 17.21 | 17.3 | 27800.0 | 17.3 |
| 2020-08-11 | 17.23 | 17.13 | 17.23 | 17.14 | 28600.0 | 17.14 |
| 2020-08-10 | 17.23 | 17.03 | 17.03 | 17.18 | 35500.0 | 17.18 |
| 2020-08-07 | 16.99 | 16.89 | 16.89 | 16.93 | 16500.0 | 16.93 |
| 2020-08-06 | 17.08 | 16.93 | 17.01 | 16.93 | 41900.0 | 16.93 |
| 2020-08-05 | 17.0 | 16.93 | 17.0 | 16.95 | 37000.0 | 16.95 |
| 2020-08-04 | 16.87 | 16.71 | 16.74 | 16.86 | 32700.0 | 16.86 |
| 2020-08-03 | 16.68 | 16.58 | 16.62 | 16.64 | 65400.0 | 16.64 |
| 2020-07-31 | 16.82 | 16.64 | 16.77 | 16.7 | 39700.0 | 16.7 |
| 2020-07-30 | 16.85 | 16.66 | 16.74 | 16.75 | 58800.0 | 16.75 |
| 2020-07-29 | 16.9 | 16.69 | 16.79 | 16.9 | 58000.0 | 16.9 |
| 2020-07-28 | 16.91 | 16.81 | 16.87 | 16.84 | 81600.0 | 16.84 |
| 2020-07-27 | 17.08 | 16.84 | 17.03 | 16.85 | 69000.0 | 16.85 |
| 2020-07-24 | 17.0 | 16.89 | 16.95 | 16.97 | 24700.0 | 16.97 |
| 2020-07-23 | 17.08 | 16.85 | 17.05 | 16.91 | 36700.0 | 16.91 |
| 2020-07-22 | 17.2 | 16.96 | 17.19 | 17.07 | 32700.0 | 17.07 |
| 2020-07-21 | 17.33 | 17.19 | 17.33 | 17.24 | 15600.0 | 17.24 |
| 2020-07-20 | 17.33 | 17.0 | 17.05 | 17.15 | 51500.0 | 17.15 |
| 2020-07-17 | 17.04 | 16.88 | 16.98 | 17.03 | 40900.0 | 17.03 |
| 2020-07-16 | 16.87 | 16.65 | 16.81 | 16.76 | 94500.0 | 16.76 |
| 2020-07-15 | 17.11 | 16.89 | 17.0 | 16.99 | 59900.0 | 16.99 |
| 2020-07-14 | 16.98 | 16.8 | 16.8 | 16.97 | 92600.0 | 16.97 |
| 2020-07-13 | 17.13 | 17.01 | 17.02 | 17.04 | 180600.0 | 17.04 |
| 2020-07-10 | 16.99 | 16.9 | 16.9 | 16.99 | 59500.0 | 16.99 |
| 2020-07-09 | 17.06 | 16.94 | 17.0 | 17.06 | 50500.0 | 17.06 |
| 2020-07-08 | 16.99 | 16.92 | 16.99 | 16.99 | 72200.0 | 16.99 |
| 2020-07-07 | 17.25 | 17.04 | 17.23 | 17.12 | 205300.0 | 17.12 |
| 2020-07-06 | 17.17 | 17.0 | 17.0 | 17.07 | 134600.0 | 17.07 |
| 2020-07-02 | 16.85 | 16.61 | 16.61 | 16.69 | 93900.0 | 16.69 |
| 2020-07-01 | 16.61 | 16.27 | 16.27 | 16.44 | 48300.0 | 16.44 |
| 2020-06-30 | 16.26 | 16.17 | 16.17 | 16.24 | 147200.0 | 16.24 |
| 2020-06-29 | 16.22 | 16.0 | 16.0 | 16.17 | 92500.0 | 16.17 |
| 2020-06-26 | 16.11 | 16.03 | 16.08 | 16.07 | 55900.0 | 16.07 |
| 2020-06-25 | 16.05 | 15.77 | 15.77 | 16.01 | 58500.0 | 16.01 |
| 2020-06-24 | 16.01 | 15.85 | 15.98 | 15.88 | 80800.0 | 15.88 |
| 2020-06-23 | 16.32 | 16.12 | 16.12 | 16.18 | 71800.0 | 16.18 |
| 2020-06-22 | 16.17 | 15.97 | 16.01 | 15.98 | 115100.0 | 15.98 |
| 2020-06-19 | 15.96 | 15.83 | 15.91 | 15.83 | 84800.0 | 15.83 |
| 2020-06-18 | 15.63 | 15.48 | 15.48 | 15.62 | 67500.0 | 15.62 |
| 2020-06-17 | 15.45 | 15.11 | 15.12 | 15.41 | 90500.0 | 15.41 |
| 2020-06-16 | 15.4 | 15.07 | 15.4 | 15.09 | 80000.0 | 15.09 |
| 2020-06-15 | 15.2 | 14.96 | 15.17 | 15.2 | 55200.0 | 15.2 |
| 2020-06-12 | 15.28 | 14.75 | 14.85 | 15.21 | 119200.0 | 15.21 |
| 2020-06-11 | 14.63 | 14.05 | 14.63 | 14.1 | 75000.0 | 14.1 |
| 2020-06-10 | 15.18 | 15.05 | 15.15 | 15.14 | 70400.0 | 15.14 |
| 2020-06-09 | 15.23 | 15.1 | 15.22 | 15.23 | 20200.0 | 15.23 |
| 2020-06-08 | 15.48 | 15.22 | 15.39 | 15.48 | 32500.0 | 15.48 |
| 2020-06-05 | 15.51 | 15.24 | 15.24 | 15.43 | 16900.0 | 15.43 |
| 2020-06-04 | 15.08 | 14.95 | 15.05 | 15.0 | 26500.0 | 15.0 |
| 2020-06-03 | 15.18 | 15.08 | 15.14 | 15.18 | 32200.0 | 15.18 |
| 2020-06-02 | 15.17 | 15.0 | 15.0 | 15.04 | 26900.0 | 15.04 |
| 2020-06-01 | 14.87 | 14.54 | 14.61 | 14.82 | 37600.0 | 14.82 |
| 2020-05-29 | 14.49 | 14.22 | 14.24 | 14.48 | 52200.0 | 14.48 |
| 2020-05-28 | 14.18 | 13.95 | 13.97 | 14.13 | 84900.0 | 14.13 |
| 2020-05-27 | 13.84 | 13.65 | 13.84 | 13.77 | 52800.0 | 13.77 |
| 2020-05-26 | 13.74 | 13.33 | 13.62 | 13.56 | 43400.0 | 13.56 |
| 2020-05-22 | 13.46 | 13.35 | 13.4 | 13.42 | 19000.0 | 13.42 |
| 2020-05-21 | 13.66 | 13.36 | 13.57 | 13.48 | 38800.0 | 13.48 |
| 2020-05-20 | 13.67 | 13.49 | 13.58 | 13.55 | 18900.0 | 13.55 |
| 2020-05-19 | 13.48 | 13.25 | 13.45 | 13.25 | 81700.0 | 13.25 |
| 2020-05-18 | 13.77 | 13.5 | 13.66 | 13.72 | 49700.0 | 13.72 |
| 2020-05-15 | 13.77 | 13.55 | 13.76 | 13.64 | 73800.0 | 13.64 |
| 2020-05-14 | 13.91 | 13.6 | 13.69 | 13.91 | 23500.0 | 13.91 |
| 2020-05-13 | 14.08 | 13.82 | 14.08 | 13.93 | 61700.0 | 13.93 |
| 2020-05-12 | 14.23 | 13.57 | 13.65 | 14.1 | 122500.0 | 14.1 |
| 2020-05-11 | 13.92 | 13.43 | 13.75 | 13.56 | 162300.0 | 13.56 |
| 2020-05-08 | 14.06 | 13.86 | 14.01 | 13.86 | 36500.0 | 13.86 |
| 2020-05-07 | 13.89 | 13.83 | 13.86 | 13.86 | 3700.0 | 13.86 |
| 2020-05-06 | 13.83 | 13.64 | 13.72 | 13.71 | 39800.0 | 13.71 |
| 2020-05-05 | 13.88 | 13.52 | 13.85 | 13.72 | 35400.0 | 13.72 |
| 2020-05-04 | 13.97 | 13.63 | 13.77 | 13.87 | 36800.0 | 13.87 |
| 2020-05-01 | 14.06 | 13.84 | 13.95 | 13.87 | 50500.0 | 13.87 |
| 2020-04-30 | 14.31 | 14.05 | 14.14 | 14.28 | 88900.0 | 14.28 |
| 2020-04-29 | 14.28 | 13.86 | 13.98 | 14.05 | 67100.0 | 14.05 |
| 2020-04-28 | 14.02 | 13.27 | 13.82 | 13.66 | 96600.0 | 13.66 |
| 2020-04-27 | 13.84 | 13.33 | 13.76 | 13.75 | 73800.0 | 13.75 |
| 2020-04-24 | 13.61 | 13.38 | 13.61 | 13.58 | 32400.0 | 13.58 |
| 2020-04-23 | 13.79 | 13.51 | 13.68 | 13.62 | 34300.0 | 13.62 |
| 2020-04-22 | 13.68 | 13.44 | 13.45 | 13.5 | 25500.0 | 13.5 |
| 2020-04-21 | 13.28 | 13.07 | 13.28 | 13.19 | 18900.0 | 13.19 |
| 2020-04-20 | 13.7 | 13.38 | 13.38 | 13.62 | 51200.0 | 13.62 |
| 2020-04-17 | 13.86 | 13.62 | 13.7 | 13.64 | 30200.0 | 13.64 |
| 2020-04-16 | 13.46 | 13.2 | 13.36 | 13.42 | 40500.0 | 13.42 |
| 2020-04-15 | 13.19 | 13.01 | 13.08 | 13.18 | 66300.0 | 13.18 |
| 2020-04-14 | 13.77 | 13.42 | 13.42 | 13.59 | 60800.0 | 13.59 |
| 2020-04-13 | 13.2 | 12.92 | 13.19 | 13.05 | 80100.0 | 13.05 |
| 2020-04-09 | 13.48 | 13.21 | 13.21 | 13.25 | 62700.0 | 13.25 |
| 2020-04-08 | 13.24 | 12.75 | 12.75 | 13.03 | 82800.0 | 13.03 |
| 2020-04-07 | 13.18 | 12.66 | 12.83 | 12.72 | 103000.0 | 12.72 |
| 2020-04-06 | 12.32 | 11.92 | 11.92 | 12.32 | 77900.0 | 12.32 |
| 2020-04-03 | 12.03 | 11.48 | 11.97 | 11.63 | 36700.0 | 11.63 |
| 2020-04-02 | 12.37 | 12.03 | 12.16 | 12.16 | 26300.0 | 12.16 |
| 2020-04-01 | 12.21 | 12.0 | 12.21 | 12.01 | 42500.0 | 12.01 |
| 2020-03-31 | 13.15 | 12.76 | 12.76 | 12.81 | 38200.0 | 12.81 |
| 2020-03-30 | 12.65 | 12.07 | 12.35 | 12.6 | 84500.0 | 12.6 |
| 2020-03-27 | 13.08 | 12.55 | 13.08 | 12.6 | 99100.0 | 12.6 |
| 2020-03-26 | 13.54 | 12.5 | 12.5 | 13.33 | 102500.0 | 13.33 |
| 2020-03-25 | 12.24 | 11.48 | 11.49 | 12.18 | 193300.0 | 12.18 |
| 2020-03-24 | 11.68 | 10.99 | 10.99 | 11.28 | 182100.0 | 11.28 |
| 2020-03-23 | 11.5 | 10.35 | 11.33 | 10.97 | 181800.0 | 10.97 |
| 2020-03-20 | 12.72 | 12.2 | 12.57 | 12.41 | 86000.0 | 12.41 |
| 2020-03-19 | 12.39 | 11.57 | 12.19 | 12.36 | 144700.0 | 12.36 |
| 2020-03-18 | 14.0 | 11.43 | 13.96 | 12.36 | 90700.0 | 12.36 |
| 2020-03-17 | 14.61 | 13.92 | 14.31 | 14.61 | 105600.0 | 14.61 |
| 2020-03-16 | 14.83 | 14.07 | 14.83 | 14.23 | 112500.0 | 14.23 |
| 2020-03-13 | 16.53 | 15.06 | 15.82 | 15.33 | 73200.0 | 15.33 |
| 2020-03-12 | 15.72 | 14.78 | 15.51 | 14.86 | 193700.0 | 14.86 |
| 2020-03-11 | 17.4 | 16.85 | 17.4 | 16.86 | 52600.0 | 16.86 |
| 2020-03-10 | 17.61 | 17.18 | 17.32 | 17.52 | 35900.0 | 17.52 |
| 2020-03-09 | 17.77 | 17.06 | 17.77 | 17.2 | 58400.0 | 17.2 |
| 2020-03-06 | 18.34 | 18.1 | 18.15 | 18.27 | 49500.0 | 18.27 |
| 2020-03-05 | 18.79 | 18.35 | 18.68 | 18.45 | 110600.0 | 18.45 |
| 2020-03-04 | 18.94 | 18.78 | 18.92 | 18.94 | 27800.0 | 18.94 |
| 2020-03-03 | 19.18 | 18.77 | 18.9 | 19.03 | 29000.0 | 19.03 |
| 2020-03-02 | 18.94 | 18.53 | 18.74 | 18.94 | 73500.0 | 18.94 |
| 2020-02-28 | 19.45 | 18.5 | 19.45 | 18.7 | 78800.0 | 18.7 |
| 2020-02-27 | 19.75 | 19.43 | 19.71 | 19.56 | 65000.0 | 19.56 |
| 2020-02-26 | 20.12 | 19.94 | 19.94 | 20.0 | 48300.0 | 20.0 |
| 2020-02-25 | 20.41 | 19.89 | 20.41 | 19.91 | 56600.0 | 19.91 |
| 2020-02-24 | 20.23 | 20.04 | 20.12 | 20.06 | 35800.0 | 20.06 |
| 2020-02-21 | 20.64 | 20.53 | 20.61 | 20.57 | 15700.0 | 20.57 |
| 2020-02-20 | 20.62 | 20.5 | 20.53 | 20.57 | 33300.0 | 20.57 |
| 2020-02-19 | 20.88 | 20.71 | 20.72 | 20.71 | 34000.0 | 20.71 |
| 2020-02-18 | 20.72 | 20.57 | 20.69 | 20.57 | 41600.0 | 20.57 |