| 名前 | Nuveen Floating Rate Income Fund Common Stock |
| ティッカー | JFR |
| 国 | United States |
| 上場年 | 2004.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.35 | 9.21 | 9.35 | 9.23 | 310400.0 | 9.23 |
| 2021-02-12 | 9.4 | 9.26 | 9.38 | 9.31 | 438700.0 | 9.31 |
| 2021-02-11 | 9.43 | 9.32 | 9.43 | 9.37 | 211800.0 | 9.37 |
| 2021-02-10 | 9.47 | 9.39 | 9.45 | 9.44 | 757200.0 | 9.39 |
| 2021-02-09 | 9.48 | 9.34 | 9.46 | 9.42 | 454100.0 | 9.37 |
| 2021-02-08 | 9.48 | 9.41 | 9.45 | 9.46 | 1018600.0 | 9.41 |
| 2021-02-05 | 9.47 | 9.39 | 9.46 | 9.41 | 511400.0 | 9.36 |
| 2021-02-04 | 9.46 | 9.33 | 9.4 | 9.43 | 1962300.0 | 9.38 |
| 2021-02-03 | 9.39 | 9.28 | 9.33 | 9.38 | 753400.0 | 9.33 |
| 2021-02-02 | 9.45 | 9.28 | 9.35 | 9.32 | 1450100.0 | 9.27 |
| 2021-02-01 | 9.34 | 9.24 | 9.25 | 9.33 | 585200.0 | 9.28 |
| 2021-01-29 | 9.25 | 9.13 | 9.17 | 9.23 | 457200.0 | 9.18 |
| 2021-01-28 | 9.32 | 9.19 | 9.25 | 9.2 | 523500.0 | 9.15 |
| 2021-01-27 | 9.36 | 9.24 | 9.32 | 9.27 | 397600.0 | 9.22 |
| 2021-01-26 | 9.37 | 9.3 | 9.36 | 9.32 | 461800.0 | 9.27 |
| 2021-01-25 | 9.31 | 9.23 | 9.24 | 9.31 | 520500.0 | 9.26 |
| 2021-01-22 | 9.31 | 9.25 | 9.29 | 9.26 | 1442500.0 | 9.21 |
| 2021-01-21 | 9.32 | 9.26 | 9.27 | 9.28 | 193800.0 | 9.23 |
| 2021-01-20 | 9.26 | 9.2 | 9.2 | 9.25 | 187700.0 | 9.2 |
| 2021-01-19 | 9.28 | 9.21 | 9.26 | 9.25 | 380200.0 | 9.2 |
| 2021-01-15 | 9.25 | 9.15 | 9.23 | 9.21 | 152700.0 | 9.16 |
| 2021-01-14 | 9.32 | 9.12 | 9.15 | 9.21 | 490300.0 | 9.16 |
| 2021-01-13 | 9.2 | 9.12 | 9.13 | 9.16 | 260600.0 | 9.06 |
| 2021-01-12 | 9.13 | 8.98 | 8.98 | 9.11 | 235800.0 | 9.01 |
| 2021-01-11 | 9.01 | 8.93 | 8.97 | 8.98 | 197800.0 | 8.89 |
| 2021-01-08 | 8.97 | 8.93 | 8.93 | 8.97 | 109500.0 | 8.88 |
| 2021-01-07 | 8.94 | 8.88 | 8.91 | 8.92 | 109100.0 | 8.83 |
| 2021-01-06 | 8.89 | 8.81 | 8.85 | 8.89 | 189500.0 | 8.8 |
| 2021-01-05 | 8.85 | 8.75 | 8.75 | 8.85 | 162200.0 | 8.76 |
| 2021-01-04 | 8.79 | 8.72 | 8.77 | 8.77 | 232200.0 | 8.68 |
| 2020-12-31 | 8.78 | 8.74 | 8.75 | 8.74 | 290600.0 | 8.65 |
| 2020-12-30 | 8.79 | 8.72 | 8.76 | 8.73 | 227200.0 | 8.64 |
| 2020-12-29 | 8.77 | 8.72 | 8.74 | 8.76 | 130300.0 | 8.67 |
| 2020-12-28 | 8.77 | 8.69 | 8.77 | 8.74 | 509900.0 | 8.65 |
| 2020-12-24 | 8.79 | 8.69 | 8.69 | 8.77 | 136900.0 | 8.68 |
| 2020-12-23 | 8.74 | 8.69 | 8.69 | 8.69 | 402300.0 | 8.6 |
| 2020-12-22 | 8.74 | 8.69 | 8.74 | 8.72 | 205300.0 | 8.63 |
| 2020-12-21 | 8.75 | 8.72 | 8.73 | 8.74 | 224100.0 | 8.65 |
| 2020-12-18 | 8.79 | 8.74 | 8.79 | 8.76 | 133200.0 | 8.67 |
| 2020-12-17 | 8.79 | 8.75 | 8.76 | 8.77 | 273400.0 | 8.68 |
| 2020-12-16 | 8.77 | 8.73 | 8.77 | 8.75 | 322400.0 | 8.66 |
| 2020-12-15 | 8.77 | 8.72 | 8.76 | 8.77 | 354100.0 | 8.68 |
| 2020-12-14 | 8.79 | 8.71 | 8.76 | 8.73 | 312700.0 | 8.64 |
| 2020-12-11 | 8.83 | 8.76 | 8.81 | 8.77 | 456200.0 | 8.63 |
| 2020-12-10 | 8.84 | 8.79 | 8.8 | 8.81 | 99800.0 | 8.67 |
| 2020-12-09 | 8.83 | 8.75 | 8.79 | 8.8 | 575200.0 | 8.66 |
| 2020-12-08 | 8.83 | 8.78 | 8.78 | 8.79 | 114400.0 | 8.65 |
| 2020-12-07 | 8.84 | 8.79 | 8.81 | 8.79 | 193600.0 | 8.65 |
| 2020-12-04 | 8.85 | 8.75 | 8.75 | 8.85 | 196000.0 | 8.71 |
| 2020-12-03 | 8.82 | 8.67 | 8.69 | 8.77 | 536600.0 | 8.63 |
| 2020-12-02 | 8.71 | 8.59 | 8.59 | 8.71 | 169900.0 | 8.57 |
| 2020-12-01 | 8.64 | 8.56 | 8.58 | 8.63 | 188100.0 | 8.49 |
| 2020-11-30 | 8.58 | 8.52 | 8.52 | 8.58 | 167000.0 | 8.44 |
| 2020-11-27 | 8.55 | 8.5 | 8.5 | 8.55 | 91200.0 | 8.41 |
| 2020-11-25 | 8.51 | 8.46 | 8.46 | 8.48 | 214100.0 | 8.34 |
| 2020-11-24 | 8.54 | 8.43 | 8.43 | 8.47 | 1526900.0 | 8.33 |
| 2020-11-23 | 8.45 | 8.4 | 8.42 | 8.43 | 631800.0 | 8.29 |
| 2020-11-20 | 8.43 | 8.38 | 8.42 | 8.38 | 113300.0 | 8.25 |
| 2020-11-19 | 8.44 | 8.35 | 8.35 | 8.4 | 1086100.0 | 8.27 |
| 2020-11-18 | 8.41 | 8.35 | 8.39 | 8.36 | 170200.0 | 8.23 |
| 2020-11-17 | 8.4 | 8.34 | 8.37 | 8.4 | 354800.0 | 8.27 |
| 2020-11-16 | 8.39 | 8.31 | 8.34 | 8.37 | 305600.0 | 8.24 |
| 2020-11-13 | 8.37 | 8.32 | 8.37 | 8.33 | 269000.0 | 8.2 |
| 2020-11-12 | 8.4 | 8.36 | 8.37 | 8.36 | 108100.0 | 8.23 |
| 2020-11-11 | 8.45 | 8.36 | 8.4 | 8.42 | 217400.0 | 8.24 |
| 2020-11-10 | 8.4 | 8.37 | 8.38 | 8.38 | 152100.0 | 8.2 |
| 2020-11-09 | 8.42 | 8.33 | 8.34 | 8.37 | 197000.0 | 8.19 |
| 2020-11-06 | 8.24 | 8.22 | 8.22 | 8.24 | 96700.0 | 8.06 |
| 2020-11-05 | 8.21 | 8.16 | 8.16 | 8.2 | 92000.0 | 8.02 |
| 2020-11-04 | 8.18 | 8.09 | 8.11 | 8.15 | 143200.0 | 7.97 |
| 2020-11-03 | 8.09 | 8.01 | 8.02 | 8.09 | 262600.0 | 7.91 |
| 2020-11-02 | 8.01 | 7.94 | 7.97 | 8.01 | 248900.0 | 7.84 |
| 2020-10-30 | 7.97 | 7.91 | 7.94 | 7.97 | 442200.0 | 7.8 |
| 2020-10-29 | 7.97 | 7.91 | 7.93 | 7.95 | 195200.0 | 7.78 |
| 2020-10-28 | 7.96 | 7.92 | 7.94 | 7.93 | 109800.0 | 7.76 |
| 2020-10-27 | 8.04 | 7.98 | 7.99 | 8.02 | 1071800.0 | 7.85 |
| 2020-10-26 | 8.04 | 8.0 | 8.01 | 8.02 | 191400.0 | 7.85 |
| 2020-10-23 | 8.08 | 8.03 | 8.05 | 8.05 | 425100.0 | 7.87 |
| 2020-10-22 | 8.09 | 8.01 | 8.05 | 8.04 | 278000.0 | 7.86 |
| 2020-10-21 | 8.14 | 8.06 | 8.11 | 8.06 | 1790100.0 | 7.88 |
| 2020-10-20 | 8.16 | 8.11 | 8.11 | 8.12 | 928500.0 | 7.94 |
| 2020-10-19 | 8.18 | 8.11 | 8.15 | 8.12 | 154600.0 | 7.94 |
| 2020-10-16 | 8.19 | 8.15 | 8.19 | 8.16 | 216300.0 | 7.98 |
| 2020-10-15 | 8.21 | 8.16 | 8.17 | 8.21 | 122600.0 | 8.03 |
| 2020-10-14 | 8.3 | 8.21 | 8.25 | 8.24 | 724500.0 | 8.06 |
| 2020-10-13 | 8.39 | 8.3 | 8.36 | 8.3 | 549900.0 | 8.07 |
| 2020-10-12 | 8.41 | 8.36 | 8.37 | 8.37 | 134600.0 | 8.14 |
| 2020-10-09 | 8.41 | 8.35 | 8.38 | 8.35 | 128000.0 | 8.12 |
| 2020-10-08 | 8.42 | 8.34 | 8.34 | 8.36 | 155400.0 | 8.13 |
| 2020-10-07 | 8.42 | 8.33 | 8.39 | 8.34 | 208700.0 | 8.11 |
| 2020-10-06 | 8.43 | 8.37 | 8.37 | 8.37 | 201200.0 | 8.14 |
| 2020-10-05 | 8.45 | 8.39 | 8.4 | 8.43 | 109200.0 | 8.2 |
| 2020-10-02 | 8.38 | 8.27 | 8.27 | 8.38 | 134200.0 | 8.15 |
| 2020-10-01 | 8.39 | 8.31 | 8.34 | 8.31 | 254900.0 | 8.08 |
| 2020-09-30 | 8.36 | 8.29 | 8.29 | 8.31 | 149500.0 | 8.08 |
| 2020-09-29 | 8.33 | 8.28 | 8.3 | 8.3 | 503800.0 | 8.07 |
| 2020-09-28 | 8.32 | 8.26 | 8.26 | 8.3 | 197100.0 | 8.07 |
| 2020-09-25 | 8.28 | 8.25 | 8.27 | 8.26 | 383000.0 | 8.03 |
| 2020-09-24 | 8.33 | 8.22 | 8.27 | 8.3 | 328400.0 | 8.07 |
| 2020-09-23 | 8.4 | 8.28 | 8.35 | 8.28 | 1317200.0 | 8.05 |
| 2020-09-22 | 8.4 | 8.35 | 8.35 | 8.36 | 381500.0 | 8.13 |
| 2020-09-21 | 8.4 | 8.33 | 8.4 | 8.36 | 1028100.0 | 8.13 |
| 2020-09-18 | 8.45 | 8.41 | 8.44 | 8.44 | 997300.0 | 8.21 |
| 2020-09-17 | 8.44 | 8.4 | 8.41 | 8.42 | 680700.0 | 8.19 |
| 2020-09-16 | 8.47 | 8.41 | 8.45 | 8.47 | 383600.0 | 8.24 |
| 2020-09-15 | 8.46 | 8.42 | 8.43 | 8.43 | 480200.0 | 8.2 |
| 2020-09-14 | 8.45 | 8.4 | 8.42 | 8.41 | 105600.0 | 8.18 |
| 2020-09-11 | 8.43 | 8.4 | 8.4 | 8.42 | 99500.0 | 8.14 |
| 2020-09-10 | 8.42 | 8.33 | 8.35 | 8.4 | 726600.0 | 8.12 |
| 2020-09-09 | 8.4 | 8.33 | 8.37 | 8.39 | 605900.0 | 8.11 |
| 2020-09-08 | 8.36 | 8.28 | 8.28 | 8.35 | 119900.0 | 8.08 |
| 2020-09-04 | 8.36 | 8.24 | 8.24 | 8.34 | 211600.0 | 8.07 |
| 2020-09-03 | 8.33 | 8.26 | 8.28 | 8.29 | 388900.0 | 8.02 |
| 2020-09-02 | 8.33 | 8.27 | 8.31 | 8.31 | 230500.0 | 8.04 |
| 2020-09-01 | 8.32 | 8.28 | 8.31 | 8.3 | 179300.0 | 8.03 |
| 2020-08-31 | 8.34 | 8.26 | 8.26 | 8.29 | 191800.0 | 8.02 |
| 2020-08-28 | 8.31 | 8.27 | 8.28 | 8.31 | 143500.0 | 8.04 |
| 2020-08-27 | 8.31 | 8.23 | 8.23 | 8.29 | 212300.0 | 8.02 |
| 2020-08-26 | 8.26 | 8.2 | 8.21 | 8.26 | 210800.0 | 7.99 |
| 2020-08-25 | 8.23 | 8.17 | 8.21 | 8.22 | 235200.0 | 7.95 |
| 2020-08-24 | 8.24 | 8.17 | 8.19 | 8.22 | 126600.0 | 7.95 |
| 2020-08-21 | 8.19 | 8.14 | 8.16 | 8.18 | 1067800.0 | 7.91 |
| 2020-08-20 | 8.2 | 8.15 | 8.15 | 8.19 | 1439200.0 | 7.92 |
| 2020-08-19 | 8.19 | 8.15 | 8.17 | 8.18 | 106600.0 | 7.91 |
| 2020-08-18 | 8.18 | 8.12 | 8.15 | 8.17 | 541200.0 | 7.9 |
| 2020-08-17 | 8.18 | 8.12 | 8.13 | 8.17 | 930200.0 | 7.9 |
| 2020-08-14 | 8.18 | 8.12 | 8.12 | 8.14 | 581700.0 | 7.87 |
| 2020-08-13 | 8.28 | 8.14 | 8.15 | 8.16 | 1394600.0 | 7.89 |
| 2020-08-12 | 8.24 | 8.19 | 8.22 | 8.2 | 123800.0 | 7.89 |
| 2020-08-11 | 8.25 | 8.17 | 8.22 | 8.18 | 807300.0 | 7.87 |
| 2020-08-10 | 8.21 | 8.16 | 8.16 | 8.2 | 89400.0 | 7.89 |
| 2020-08-07 | 8.17 | 8.12 | 8.16 | 8.13 | 63000.0 | 7.82 |
| 2020-08-06 | 8.2 | 8.14 | 8.2 | 8.15 | 61400.0 | 7.84 |
| 2020-08-05 | 8.19 | 8.14 | 8.14 | 8.17 | 66200.0 | 7.86 |
| 2020-08-04 | 8.16 | 8.07 | 8.07 | 8.13 | 137300.0 | 7.82 |
| 2020-08-03 | 8.11 | 8.04 | 8.06 | 8.11 | 328600.0 | 7.8 |
| 2020-07-31 | 8.04 | 8.0 | 8.01 | 8.03 | 317300.0 | 7.72 |
| 2020-07-30 | 8.03 | 7.97 | 8.01 | 8.01 | 599200.0 | 7.7 |
| 2020-07-29 | 8.05 | 7.97 | 7.99 | 8.03 | 68900.0 | 7.72 |
| 2020-07-28 | 7.99 | 7.94 | 7.94 | 7.96 | 144200.0 | 7.66 |
| 2020-07-27 | 7.98 | 7.9 | 7.93 | 7.97 | 644100.0 | 7.67 |
| 2020-07-24 | 7.93 | 7.85 | 7.88 | 7.89 | 742500.0 | 7.59 |
| 2020-07-23 | 7.93 | 7.87 | 7.92 | 7.88 | 255900.0 | 7.58 |
| 2020-07-22 | 7.94 | 7.88 | 7.92 | 7.89 | 579000.0 | 7.59 |
| 2020-07-21 | 7.97 | 7.91 | 7.93 | 7.97 | 393900.0 | 7.67 |
| 2020-07-20 | 7.94 | 7.88 | 7.88 | 7.94 | 98700.0 | 7.64 |
| 2020-07-17 | 7.9 | 7.83 | 7.83 | 7.89 | 131400.0 | 7.59 |
| 2020-07-16 | 7.87 | 7.82 | 7.84 | 7.85 | 76800.0 | 7.55 |
| 2020-07-15 | 7.89 | 7.83 | 7.83 | 7.87 | 144100.0 | 7.57 |
| 2020-07-14 | 7.84 | 7.81 | 7.83 | 7.84 | 167800.0 | 7.54 |
| 2020-07-13 | 7.91 | 7.84 | 7.84 | 7.86 | 113200.0 | 7.52 |
| 2020-07-10 | 7.84 | 7.8 | 7.81 | 7.82 | 140900.0 | 7.48 |
| 2020-07-09 | 7.87 | 7.77 | 7.81 | 7.86 | 331200.0 | 7.52 |
| 2020-07-08 | 7.9 | 7.83 | 7.9 | 7.84 | 106300.0 | 7.5 |
| 2020-07-07 | 7.93 | 7.87 | 7.88 | 7.88 | 71800.0 | 7.53 |
| 2020-07-06 | 7.94 | 7.9 | 7.93 | 7.93 | 173800.0 | 7.58 |
| 2020-07-02 | 7.95 | 7.9 | 7.92 | 7.9 | 122700.0 | 7.55 |
| 2020-07-01 | 7.96 | 7.88 | 7.93 | 7.9 | 303900.0 | 7.55 |
| 2020-06-30 | 7.9 | 7.79 | 7.82 | 7.9 | 141000.0 | 7.55 |
| 2020-06-29 | 7.86 | 7.8 | 7.83 | 7.84 | 107700.0 | 7.5 |
| 2020-06-26 | 7.89 | 7.82 | 7.89 | 7.84 | 125900.0 | 7.5 |
| 2020-06-25 | 7.95 | 7.9 | 7.93 | 7.92 | 70900.0 | 7.57 |
| 2020-06-24 | 8.03 | 7.92 | 8.02 | 7.94 | 178800.0 | 7.59 |
| 2020-06-23 | 8.03 | 7.98 | 7.99 | 8.02 | 78600.0 | 7.67 |
| 2020-06-22 | 8.04 | 7.96 | 7.96 | 7.98 | 110900.0 | 7.63 |
| 2020-06-19 | 8.07 | 7.98 | 8.02 | 8.0 | 149200.0 | 7.65 |
| 2020-06-18 | 8.06 | 8.0 | 8.02 | 8.01 | 131100.0 | 7.66 |
| 2020-06-17 | 8.09 | 8.01 | 8.05 | 8.03 | 278600.0 | 7.68 |
| 2020-06-16 | 8.05 | 8.0 | 8.0 | 8.0 | 255900.0 | 7.65 |
| 2020-06-15 | 7.93 | 7.77 | 7.77 | 7.91 | 722900.0 | 7.56 |
| 2020-06-12 | 7.96 | 7.89 | 7.89 | 7.95 | 386900.0 | 7.6 |
| 2020-06-11 | 7.92 | 7.81 | 7.92 | 7.85 | 365700.0 | 7.46 |
| 2020-06-10 | 8.15 | 8.07 | 8.14 | 8.08 | 181200.0 | 7.68 |
| 2020-06-09 | 8.13 | 8.0 | 8.13 | 8.1 | 366400.0 | 7.7 |
| 2020-06-08 | 8.15 | 8.06 | 8.06 | 8.13 | 469300.0 | 7.73 |
| 2020-06-05 | 8.19 | 8.04 | 8.19 | 8.05 | 231000.0 | 7.65 |
| 2020-06-04 | 8.07 | 7.97 | 8.04 | 7.98 | 200400.0 | 7.59 |
| 2020-06-03 | 8.08 | 8.01 | 8.01 | 8.05 | 208500.0 | 7.65 |
| 2020-06-02 | 7.99 | 7.88 | 7.88 | 7.98 | 209200.0 | 7.59 |
| 2020-06-01 | 7.92 | 7.8 | 7.82 | 7.9 | 290600.0 | 7.51 |
| 2020-05-29 | 7.81 | 7.72 | 7.74 | 7.77 | 346700.0 | 7.39 |
| 2020-05-28 | 7.81 | 7.66 | 7.69 | 7.79 | 279700.0 | 7.4 |
| 2020-05-27 | 7.73 | 7.61 | 7.61 | 7.69 | 273900.0 | 7.31 |
| 2020-05-26 | 7.67 | 7.6 | 7.64 | 7.61 | 173900.0 | 7.23 |
| 2020-05-22 | 7.61 | 7.55 | 7.59 | 7.57 | 337100.0 | 7.2 |
| 2020-05-21 | 7.59 | 7.52 | 7.52 | 7.55 | 317800.0 | 7.18 |
| 2020-05-20 | 7.56 | 7.45 | 7.46 | 7.54 | 289800.0 | 7.17 |
| 2020-05-19 | 7.49 | 7.44 | 7.48 | 7.46 | 199400.0 | 7.09 |
| 2020-05-18 | 7.48 | 7.44 | 7.45 | 7.46 | 233200.0 | 7.09 |
| 2020-05-15 | 7.39 | 7.31 | 7.32 | 7.35 | 325400.0 | 6.99 |
| 2020-05-14 | 7.41 | 7.33 | 7.36 | 7.35 | 237000.0 | 6.99 |
| 2020-05-13 | 7.62 | 7.45 | 7.6 | 7.47 | 220200.0 | 7.05 |
| 2020-05-12 | 7.66 | 7.55 | 7.61 | 7.64 | 234300.0 | 7.21 |
| 2020-05-11 | 7.67 | 7.58 | 7.58 | 7.62 | 120900.0 | 7.19 |
| 2020-05-08 | 7.62 | 7.52 | 7.56 | 7.6 | 151400.0 | 7.17 |
| 2020-05-07 | 7.56 | 7.47 | 7.48 | 7.48 | 229200.0 | 7.06 |
| 2020-05-06 | 7.53 | 7.45 | 7.47 | 7.47 | 253600.0 | 7.05 |
| 2020-05-05 | 7.5 | 7.41 | 7.41 | 7.43 | 386000.0 | 7.01 |
| 2020-05-04 | 7.44 | 7.37 | 7.4 | 7.38 | 262900.0 | 6.96 |
| 2020-05-01 | 7.54 | 7.32 | 7.53 | 7.44 | 369000.0 | 7.02 |
| 2020-04-30 | 7.62 | 7.51 | 7.62 | 7.57 | 274700.0 | 7.14 |
| 2020-04-29 | 7.71 | 7.59 | 7.61 | 7.65 | 248100.0 | 7.22 |
| 2020-04-28 | 7.61 | 7.53 | 7.57 | 7.56 | 189500.0 | 7.13 |
| 2020-04-27 | 7.65 | 7.55 | 7.65 | 7.57 | 102100.0 | 7.14 |
| 2020-04-24 | 7.7 | 7.57 | 7.6 | 7.65 | 215600.0 | 7.22 |
| 2020-04-23 | 7.74 | 7.59 | 7.65 | 7.66 | 156100.0 | 7.23 |
| 2020-04-22 | 7.7 | 7.57 | 7.7 | 7.63 | 229200.0 | 7.2 |
| 2020-04-21 | 7.66 | 7.41 | 7.53 | 7.61 | 259800.0 | 7.18 |
| 2020-04-20 | 7.82 | 7.61 | 7.75 | 7.61 | 221800.0 | 7.18 |
| 2020-04-17 | 7.9 | 7.66 | 7.84 | 7.77 | 342000.0 | 7.33 |
| 2020-04-16 | 7.79 | 7.6 | 7.79 | 7.66 | 424400.0 | 7.23 |
| 2020-04-15 | 8.06 | 7.63 | 8.05 | 7.86 | 306800.0 | 7.41 |
| 2020-04-14 | 8.19 | 7.83 | 7.83 | 8.15 | 867000.0 | 7.69 |
| 2020-04-13 | 8.0 | 7.61 | 7.87 | 7.78 | 489200.0 | 7.29 |
| 2020-04-09 | 8.36 | 7.88 | 8.02 | 8.0 | 286000.0 | 7.49 |
| 2020-04-08 | 7.89 | 7.55 | 7.57 | 7.73 | 348500.0 | 7.24 |
| 2020-04-07 | 7.57 | 7.38 | 7.38 | 7.52 | 235000.0 | 7.04 |
| 2020-04-06 | 7.34 | 7.17 | 7.26 | 7.3 | 628400.0 | 6.84 |
| 2020-04-03 | 7.22 | 7.01 | 7.18 | 7.17 | 232400.0 | 6.71 |
| 2020-04-02 | 7.26 | 7.05 | 7.05 | 7.26 | 448400.0 | 6.8 |
| 2020-04-01 | 7.4 | 7.1 | 7.35 | 7.18 | 561700.0 | 6.72 |
| 2020-03-31 | 7.66 | 7.13 | 7.23 | 7.55 | 1811600.0 | 7.07 |
| 2020-03-30 | 7.22 | 7.01 | 7.11 | 7.17 | 982700.0 | 6.71 |
| 2020-03-27 | 7.31 | 6.56 | 6.56 | 7.17 | 827300.0 | 6.71 |
| 2020-03-26 | 7.1 | 6.77 | 6.85 | 6.9 | 830700.0 | 6.46 |
| 2020-03-25 | 6.72 | 5.91 | 6.0 | 6.62 | 1038700.0 | 6.2 |
| 2020-03-24 | 6.12 | 5.69 | 5.69 | 5.94 | 1579400.0 | 5.56 |
| 2020-03-23 | 6.1 | 5.47 | 5.91 | 5.5 | 1593600.0 | 5.15 |
| 2020-03-20 | 6.44 | 5.77 | 5.77 | 6.07 | 1565000.0 | 5.68 |
| 2020-03-19 | 5.66 | 4.73 | 5.21 | 5.6 | 1231600.0 | 5.24 |
| 2020-03-18 | 6.8 | 5.29 | 6.76 | 5.34 | 1485000.0 | 5.0 |
| 2020-03-17 | 7.19 | 6.91 | 7.1 | 7.19 | 746000.0 | 6.73 |
| 2020-03-16 | 7.37 | 6.9 | 7.34 | 7.08 | 524800.0 | 6.63 |
| 2020-03-13 | 7.92 | 7.73 | 7.78 | 7.84 | 759100.0 | 7.34 |
| 2020-03-12 | 7.98 | 7.34 | 7.83 | 7.58 | 1198500.0 | 7.1 |
| 2020-03-11 | 8.68 | 8.27 | 8.65 | 8.3 | 460200.0 | 7.71 |
| 2020-03-10 | 8.95 | 8.56 | 8.95 | 8.75 | 634000.0 | 8.13 |
| 2020-03-09 | 9.08 | 8.64 | 9.08 | 8.77 | 1022000.0 | 8.15 |
| 2020-03-06 | 9.47 | 9.3 | 9.47 | 9.45 | 628300.0 | 8.78 |
| 2020-03-05 | 9.77 | 9.54 | 9.77 | 9.6 | 246200.0 | 8.92 |
| 2020-03-04 | 9.97 | 9.64 | 9.71 | 9.85 | 504800.0 | 9.15 |
| 2020-03-03 | 9.81 | 9.54 | 9.54 | 9.66 | 539800.0 | 8.98 |
| 2020-03-02 | 9.61 | 9.28 | 9.33 | 9.5 | 593000.0 | 8.83 |
| 2020-02-28 | 9.5 | 9.31 | 9.45 | 9.32 | 966400.0 | 8.66 |
| 2020-02-27 | 9.85 | 9.44 | 9.84 | 9.67 | 662100.0 | 8.99 |
| 2020-02-26 | 10.03 | 9.91 | 9.95 | 9.91 | 264100.0 | 9.21 |
| 2020-02-25 | 10.15 | 9.94 | 10.11 | 9.99 | 471700.0 | 9.28 |
| 2020-02-24 | 10.2 | 10.08 | 10.19 | 10.1 | 368400.0 | 9.39 |
| 2020-02-21 | 10.25 | 10.21 | 10.21 | 10.24 | 202800.0 | 9.52 |
| 2020-02-20 | 10.25 | 10.22 | 10.23 | 10.25 | 119500.0 | 9.53 |
| 2020-02-19 | 10.25 | 10.22 | 10.25 | 10.24 | 97500.0 | 9.52 |
| 2020-02-18 | 10.27 | 10.22 | 10.23 | 10.24 | 209800.0 | 9.52 |