| 名前 | Nuveen Preferred & Income Opportunities Fund |
| ティッカー | JPC |
| 国 | United States |
| 上場年 | 2003.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.27 | 9.2 | 9.25 | 9.21 | 279400.0 | 9.21 |
| 2021-02-12 | 9.35 | 9.25 | 9.33 | 9.27 | 347300.0 | 9.27 |
| 2021-02-11 | 9.39 | 9.3 | 9.37 | 9.35 | 265200.0 | 9.35 |
| 2021-02-10 | 9.44 | 9.37 | 9.43 | 9.42 | 303800.0 | 9.37 |
| 2021-02-09 | 9.42 | 9.32 | 9.38 | 9.42 | 358000.0 | 9.37 |
| 2021-02-08 | 9.38 | 9.32 | 9.36 | 9.35 | 262500.0 | 9.3 |
| 2021-02-05 | 9.34 | 9.29 | 9.29 | 9.34 | 244800.0 | 9.29 |
| 2021-02-04 | 9.33 | 9.25 | 9.3 | 9.28 | 349700.0 | 9.23 |
| 2021-02-03 | 9.37 | 9.25 | 9.31 | 9.27 | 332900.0 | 9.22 |
| 2021-02-02 | 9.32 | 9.24 | 9.25 | 9.27 | 233100.0 | 9.22 |
| 2021-02-01 | 9.26 | 9.2 | 9.22 | 9.23 | 205000.0 | 9.18 |
| 2021-01-29 | 9.22 | 9.14 | 9.19 | 9.17 | 262600.0 | 9.12 |
| 2021-01-28 | 9.24 | 9.17 | 9.19 | 9.22 | 247500.0 | 9.17 |
| 2021-01-27 | 9.22 | 9.12 | 9.15 | 9.14 | 234100.0 | 9.09 |
| 2021-01-26 | 9.21 | 9.16 | 9.2 | 9.16 | 213900.0 | 9.11 |
| 2021-01-25 | 9.23 | 9.18 | 9.21 | 9.2 | 267800.0 | 9.15 |
| 2021-01-22 | 9.21 | 9.18 | 9.18 | 9.2 | 197900.0 | 9.15 |
| 2021-01-21 | 9.3 | 9.17 | 9.2 | 9.19 | 390800.0 | 9.14 |
| 2021-01-20 | 9.24 | 9.17 | 9.18 | 9.2 | 319800.0 | 9.15 |
| 2021-01-19 | 9.18 | 9.11 | 9.12 | 9.14 | 207500.0 | 9.09 |
| 2021-01-15 | 9.18 | 9.1 | 9.12 | 9.1 | 234900.0 | 9.05 |
| 2021-01-14 | 9.17 | 9.12 | 9.13 | 9.15 | 290400.0 | 9.1 |
| 2021-01-13 | 9.21 | 9.11 | 9.12 | 9.15 | 298000.0 | 9.05 |
| 2021-01-12 | 9.18 | 9.09 | 9.15 | 9.12 | 279000.0 | 9.02 |
| 2021-01-11 | 9.17 | 9.12 | 9.13 | 9.15 | 215600.0 | 9.05 |
| 2021-01-08 | 9.24 | 9.15 | 9.21 | 9.18 | 327200.0 | 9.08 |
| 2021-01-07 | 9.29 | 9.16 | 9.28 | 9.18 | 490600.0 | 9.08 |
| 2021-01-06 | 9.4 | 9.28 | 9.4 | 9.28 | 386600.0 | 9.17 |
| 2021-01-05 | 9.43 | 9.38 | 9.4 | 9.41 | 285800.0 | 9.3 |
| 2021-01-04 | 9.51 | 9.3 | 9.5 | 9.43 | 473300.0 | 9.32 |
| 2020-12-31 | 9.5 | 9.36 | 9.44 | 9.5 | 483500.0 | 9.39 |
| 2020-12-30 | 9.41 | 9.33 | 9.35 | 9.4 | 207800.0 | 9.29 |
| 2020-12-29 | 9.35 | 9.31 | 9.35 | 9.34 | 372400.0 | 9.23 |
| 2020-12-28 | 9.35 | 9.31 | 9.34 | 9.33 | 248500.0 | 9.22 |
| 2020-12-24 | 9.34 | 9.29 | 9.31 | 9.31 | 120600.0 | 9.2 |
| 2020-12-23 | 9.35 | 9.3 | 9.3 | 9.32 | 168000.0 | 9.21 |
| 2020-12-22 | 9.36 | 9.3 | 9.33 | 9.31 | 138200.0 | 9.2 |
| 2020-12-21 | 9.34 | 9.29 | 9.3 | 9.32 | 180400.0 | 9.21 |
| 2020-12-18 | 9.38 | 9.29 | 9.38 | 9.33 | 248000.0 | 9.22 |
| 2020-12-17 | 9.38 | 9.35 | 9.36 | 9.36 | 210500.0 | 9.25 |
| 2020-12-16 | 9.36 | 9.24 | 9.24 | 9.36 | 205600.0 | 9.25 |
| 2020-12-15 | 9.26 | 9.17 | 9.2 | 9.23 | 275100.0 | 9.12 |
| 2020-12-14 | 9.31 | 9.16 | 9.26 | 9.17 | 244600.0 | 9.07 |
| 2020-12-11 | 9.34 | 9.28 | 9.3 | 9.29 | 251300.0 | 9.13 |
| 2020-12-10 | 9.36 | 9.28 | 9.33 | 9.32 | 341300.0 | 9.16 |
| 2020-12-09 | 9.36 | 9.32 | 9.36 | 9.34 | 385200.0 | 9.18 |
| 2020-12-08 | 9.34 | 9.26 | 9.28 | 9.34 | 389800.0 | 9.18 |
| 2020-12-07 | 9.34 | 9.24 | 9.34 | 9.28 | 353100.0 | 9.12 |
| 2020-12-04 | 9.32 | 9.27 | 9.31 | 9.32 | 234300.0 | 9.16 |
| 2020-12-03 | 9.3 | 9.24 | 9.26 | 9.27 | 284200.0 | 9.11 |
| 2020-12-02 | 9.25 | 9.15 | 9.17 | 9.25 | 334500.0 | 9.09 |
| 2020-12-01 | 9.2 | 9.09 | 9.19 | 9.18 | 400000.0 | 9.02 |
| 2020-11-30 | 9.1 | 9.0 | 9.0 | 9.1 | 243700.0 | 8.95 |
| 2020-11-27 | 9.03 | 8.95 | 8.98 | 9.0 | 72100.0 | 8.85 |
| 2020-11-25 | 8.96 | 8.92 | 8.92 | 8.95 | 107800.0 | 8.8 |
| 2020-11-24 | 8.97 | 8.89 | 8.9 | 8.92 | 266000.0 | 8.77 |
| 2020-11-23 | 8.93 | 8.85 | 8.85 | 8.86 | 253100.0 | 8.71 |
| 2020-11-20 | 8.9 | 8.84 | 8.89 | 8.86 | 115500.0 | 8.71 |
| 2020-11-19 | 8.9 | 8.84 | 8.87 | 8.86 | 136200.0 | 8.71 |
| 2020-11-18 | 8.92 | 8.84 | 8.88 | 8.86 | 118300.0 | 8.71 |
| 2020-11-17 | 8.93 | 8.87 | 8.9 | 8.87 | 180400.0 | 8.72 |
| 2020-11-16 | 8.92 | 8.82 | 8.87 | 8.91 | 501000.0 | 8.76 |
| 2020-11-13 | 8.88 | 8.77 | 8.79 | 8.86 | 286200.0 | 8.71 |
| 2020-11-12 | 8.81 | 8.77 | 8.77 | 8.79 | 167500.0 | 8.64 |
| 2020-11-11 | 8.89 | 8.8 | 8.82 | 8.88 | 278000.0 | 8.68 |
| 2020-11-10 | 8.84 | 8.76 | 8.78 | 8.84 | 508900.0 | 8.64 |
| 2020-11-09 | 8.77 | 8.68 | 8.75 | 8.76 | 410600.0 | 8.56 |
| 2020-11-06 | 8.65 | 8.57 | 8.57 | 8.63 | 185600.0 | 8.43 |
| 2020-11-05 | 8.6 | 8.46 | 8.46 | 8.6 | 303000.0 | 8.4 |
| 2020-11-04 | 8.47 | 8.34 | 8.34 | 8.43 | 159300.0 | 8.24 |
| 2020-11-03 | 8.38 | 8.33 | 8.33 | 8.34 | 240900.0 | 8.15 |
| 2020-11-02 | 8.38 | 8.3 | 8.36 | 8.33 | 239300.0 | 8.14 |
| 2020-10-30 | 8.3 | 8.19 | 8.26 | 8.3 | 520700.0 | 8.11 |
| 2020-10-29 | 8.33 | 8.2 | 8.22 | 8.3 | 235300.0 | 8.11 |
| 2020-10-28 | 8.33 | 8.21 | 8.31 | 8.22 | 277000.0 | 8.03 |
| 2020-10-27 | 8.52 | 8.38 | 8.44 | 8.39 | 360200.0 | 8.2 |
| 2020-10-26 | 8.52 | 8.43 | 8.47 | 8.46 | 281300.0 | 8.27 |
| 2020-10-23 | 8.58 | 8.49 | 8.55 | 8.52 | 265300.0 | 8.32 |
| 2020-10-22 | 8.56 | 8.51 | 8.55 | 8.54 | 176500.0 | 8.34 |
| 2020-10-21 | 8.62 | 8.57 | 8.62 | 8.58 | 98000.0 | 8.38 |
| 2020-10-20 | 8.64 | 8.56 | 8.59 | 8.62 | 174200.0 | 8.42 |
| 2020-10-19 | 8.63 | 8.54 | 8.58 | 8.57 | 188200.0 | 8.37 |
| 2020-10-16 | 8.64 | 8.58 | 8.61 | 8.58 | 240600.0 | 8.38 |
| 2020-10-15 | 8.64 | 8.6 | 8.62 | 8.64 | 198800.0 | 8.44 |
| 2020-10-14 | 8.67 | 8.62 | 8.66 | 8.65 | 173800.0 | 8.45 |
| 2020-10-13 | 8.71 | 8.68 | 8.68 | 8.7 | 123600.0 | 8.45 |
| 2020-10-12 | 8.74 | 8.6 | 8.67 | 8.71 | 351000.0 | 8.46 |
| 2020-10-09 | 8.68 | 8.64 | 8.66 | 8.64 | 147600.0 | 8.39 |
| 2020-10-08 | 8.66 | 8.61 | 8.62 | 8.65 | 187800.0 | 8.4 |
| 2020-10-07 | 8.63 | 8.58 | 8.58 | 8.61 | 141500.0 | 8.36 |
| 2020-10-06 | 8.59 | 8.53 | 8.55 | 8.56 | 222200.0 | 8.31 |
| 2020-10-05 | 8.56 | 8.45 | 8.46 | 8.52 | 238300.0 | 8.27 |
| 2020-10-02 | 8.48 | 8.39 | 8.39 | 8.45 | 300700.0 | 8.21 |
| 2020-10-01 | 8.53 | 8.45 | 8.52 | 8.48 | 390000.0 | 8.24 |
| 2020-09-30 | 8.5 | 8.34 | 8.43 | 8.49 | 531600.0 | 8.25 |
| 2020-09-29 | 8.5 | 8.42 | 8.49 | 8.43 | 248000.0 | 8.19 |
| 2020-09-28 | 8.55 | 8.45 | 8.5 | 8.47 | 334100.0 | 8.23 |
| 2020-09-25 | 8.44 | 8.39 | 8.43 | 8.43 | 228700.0 | 8.19 |
| 2020-09-24 | 8.53 | 8.36 | 8.49 | 8.4 | 314200.0 | 8.16 |
| 2020-09-23 | 8.65 | 8.51 | 8.62 | 8.52 | 490200.0 | 8.27 |
| 2020-09-22 | 8.68 | 8.61 | 8.65 | 8.64 | 318700.0 | 8.39 |
| 2020-09-21 | 8.72 | 8.59 | 8.72 | 8.65 | 275800.0 | 8.4 |
| 2020-09-18 | 8.78 | 8.67 | 8.78 | 8.74 | 170400.0 | 8.49 |
| 2020-09-17 | 8.78 | 8.73 | 8.76 | 8.75 | 164200.0 | 8.5 |
| 2020-09-16 | 8.82 | 8.75 | 8.75 | 8.79 | 212700.0 | 8.54 |
| 2020-09-15 | 8.79 | 8.7 | 8.74 | 8.76 | 228500.0 | 8.51 |
| 2020-09-14 | 8.79 | 8.72 | 8.73 | 8.75 | 207500.0 | 8.5 |
| 2020-09-11 | 8.84 | 8.76 | 8.78 | 8.79 | 175700.0 | 8.48 |
| 2020-09-10 | 8.81 | 8.75 | 8.78 | 8.81 | 154300.0 | 8.5 |
| 2020-09-09 | 8.75 | 8.67 | 8.67 | 8.74 | 172000.0 | 8.44 |
| 2020-09-08 | 8.69 | 8.6 | 8.6 | 8.67 | 244100.0 | 8.37 |
| 2020-09-04 | 8.73 | 8.55 | 8.68 | 8.7 | 195300.0 | 8.4 |
| 2020-09-03 | 8.79 | 8.6 | 8.76 | 8.68 | 381600.0 | 8.38 |
| 2020-09-02 | 8.84 | 8.76 | 8.78 | 8.79 | 197400.0 | 8.48 |
| 2020-09-01 | 8.85 | 8.75 | 8.85 | 8.8 | 293000.0 | 8.49 |
| 2020-08-31 | 8.83 | 8.78 | 8.79 | 8.79 | 165900.0 | 8.48 |
| 2020-08-28 | 8.9 | 8.79 | 8.85 | 8.81 | 306600.0 | 8.5 |
| 2020-08-27 | 8.89 | 8.81 | 8.81 | 8.86 | 130400.0 | 8.55 |
| 2020-08-26 | 8.87 | 8.76 | 8.78 | 8.85 | 242600.0 | 8.54 |
| 2020-08-25 | 8.81 | 8.76 | 8.8 | 8.78 | 192200.0 | 8.48 |
| 2020-08-24 | 8.86 | 8.78 | 8.86 | 8.8 | 137500.0 | 8.49 |
| 2020-08-21 | 8.86 | 8.74 | 8.75 | 8.84 | 179700.0 | 8.53 |
| 2020-08-20 | 8.8 | 8.72 | 8.74 | 8.8 | 203400.0 | 8.49 |
| 2020-08-19 | 8.77 | 8.72 | 8.75 | 8.77 | 283000.0 | 8.47 |
| 2020-08-18 | 8.78 | 8.72 | 8.76 | 8.75 | 240400.0 | 8.45 |
| 2020-08-17 | 8.86 | 8.74 | 8.82 | 8.74 | 163200.0 | 8.44 |
| 2020-08-14 | 8.87 | 8.79 | 8.83 | 8.81 | 197900.0 | 8.5 |
| 2020-08-13 | 8.88 | 8.8 | 8.87 | 8.83 | 188500.0 | 8.52 |
| 2020-08-12 | 8.93 | 8.84 | 8.87 | 8.93 | 147500.0 | 8.57 |
| 2020-08-11 | 8.92 | 8.8 | 8.91 | 8.84 | 161700.0 | 8.48 |
| 2020-08-10 | 8.95 | 8.85 | 8.91 | 8.86 | 230300.0 | 8.5 |
| 2020-08-07 | 8.91 | 8.88 | 8.9 | 8.9 | 138600.0 | 8.54 |
| 2020-08-06 | 8.91 | 8.81 | 8.81 | 8.9 | 196000.0 | 8.54 |
| 2020-08-05 | 8.86 | 8.8 | 8.8 | 8.85 | 176300.0 | 8.49 |
| 2020-08-04 | 8.87 | 8.8 | 8.84 | 8.81 | 247800.0 | 8.45 |
| 2020-08-03 | 8.91 | 8.78 | 8.91 | 8.82 | 333000.0 | 8.46 |
| 2020-07-31 | 8.81 | 8.7 | 8.72 | 8.81 | 450800.0 | 8.45 |
| 2020-07-30 | 8.72 | 8.65 | 8.69 | 8.72 | 376400.0 | 8.37 |
| 2020-07-29 | 8.71 | 8.58 | 8.6 | 8.71 | 226900.0 | 8.36 |
| 2020-07-28 | 8.58 | 8.52 | 8.53 | 8.56 | 208500.0 | 8.21 |
| 2020-07-27 | 8.54 | 8.46 | 8.46 | 8.52 | 226300.0 | 8.18 |
| 2020-07-24 | 8.51 | 8.39 | 8.42 | 8.49 | 307100.0 | 8.15 |
| 2020-07-23 | 8.48 | 8.34 | 8.36 | 8.45 | 568900.0 | 8.11 |
| 2020-07-22 | 8.37 | 8.28 | 8.28 | 8.33 | 288500.0 | 7.99 |
| 2020-07-21 | 8.31 | 8.2 | 8.2 | 8.29 | 191800.0 | 7.95 |
| 2020-07-20 | 8.22 | 8.15 | 8.17 | 8.18 | 209900.0 | 7.85 |
| 2020-07-17 | 8.19 | 8.14 | 8.14 | 8.14 | 202600.0 | 7.81 |
| 2020-07-16 | 8.18 | 8.09 | 8.16 | 8.16 | 288900.0 | 7.83 |
| 2020-07-15 | 8.17 | 8.09 | 8.12 | 8.17 | 447900.0 | 7.84 |
| 2020-07-14 | 8.14 | 8.02 | 8.05 | 8.07 | 332100.0 | 7.74 |
| 2020-07-13 | 8.27 | 8.16 | 8.24 | 8.17 | 273100.0 | 7.79 |
| 2020-07-10 | 8.26 | 8.2 | 8.21 | 8.22 | 135400.0 | 7.84 |
| 2020-07-09 | 8.29 | 8.22 | 8.26 | 8.24 | 201400.0 | 7.86 |
| 2020-07-08 | 8.34 | 8.27 | 8.3 | 8.28 | 139800.0 | 7.89 |
| 2020-07-07 | 8.36 | 8.24 | 8.24 | 8.27 | 257900.0 | 7.88 |
| 2020-07-06 | 8.6 | 8.3 | 8.6 | 8.3 | 263200.0 | 7.91 |
| 2020-07-02 | 8.51 | 8.37 | 8.37 | 8.5 | 306600.0 | 8.1 |
| 2020-07-01 | 8.37 | 8.26 | 8.3 | 8.35 | 353000.0 | 7.96 |
| 2020-06-30 | 8.29 | 8.09 | 8.09 | 8.23 | 526400.0 | 7.85 |
| 2020-06-29 | 8.13 | 8.04 | 8.13 | 8.12 | 222700.0 | 7.74 |
| 2020-06-26 | 8.15 | 8.04 | 8.13 | 8.07 | 306700.0 | 7.69 |
| 2020-06-25 | 8.25 | 8.12 | 8.23 | 8.13 | 422300.0 | 7.75 |
| 2020-06-24 | 8.35 | 8.18 | 8.34 | 8.24 | 313200.0 | 7.86 |
| 2020-06-23 | 8.44 | 8.33 | 8.4 | 8.38 | 635600.0 | 7.99 |
| 2020-06-22 | 8.46 | 8.32 | 8.32 | 8.4 | 206000.0 | 8.01 |
| 2020-06-19 | 8.44 | 8.36 | 8.42 | 8.37 | 109300.0 | 7.98 |
| 2020-06-18 | 8.43 | 8.3 | 8.3 | 8.36 | 169700.0 | 7.97 |
| 2020-06-17 | 8.48 | 8.38 | 8.48 | 8.38 | 126800.0 | 7.99 |
| 2020-06-16 | 8.48 | 8.3 | 8.4 | 8.47 | 276200.0 | 8.07 |
| 2020-06-15 | 8.33 | 8.09 | 8.12 | 8.22 | 321600.0 | 7.84 |
| 2020-06-12 | 8.4 | 8.16 | 8.37 | 8.28 | 365400.0 | 7.89 |
| 2020-06-11 | 8.54 | 8.2 | 8.54 | 8.22 | 534600.0 | 7.79 |
| 2020-06-10 | 8.81 | 8.66 | 8.81 | 8.72 | 141400.0 | 8.26 |
| 2020-06-09 | 8.82 | 8.7 | 8.75 | 8.79 | 207600.0 | 8.33 |
| 2020-06-08 | 8.85 | 8.74 | 8.74 | 8.79 | 260800.0 | 8.33 |
| 2020-06-05 | 8.85 | 8.71 | 8.79 | 8.74 | 359000.0 | 8.28 |
| 2020-06-04 | 8.72 | 8.65 | 8.68 | 8.69 | 367800.0 | 8.23 |
| 2020-06-03 | 8.76 | 8.6 | 8.63 | 8.73 | 583100.0 | 8.27 |
| 2020-06-02 | 8.61 | 8.49 | 8.58 | 8.57 | 308600.0 | 8.12 |
| 2020-06-01 | 8.55 | 8.45 | 8.53 | 8.55 | 281900.0 | 8.1 |
| 2020-05-29 | 8.46 | 8.34 | 8.34 | 8.45 | 359000.0 | 8.0 |
| 2020-05-28 | 8.35 | 8.24 | 8.25 | 8.35 | 379300.0 | 7.91 |
| 2020-05-27 | 8.22 | 8.1 | 8.14 | 8.2 | 324300.0 | 7.77 |
| 2020-05-26 | 8.16 | 8.07 | 8.1 | 8.11 | 226400.0 | 7.68 |
| 2020-05-22 | 8.04 | 7.91 | 7.98 | 8.03 | 228300.0 | 7.61 |
| 2020-05-21 | 7.99 | 7.76 | 7.78 | 7.95 | 281800.0 | 7.53 |
| 2020-05-20 | 7.9 | 7.76 | 7.85 | 7.8 | 146300.0 | 7.39 |
| 2020-05-19 | 7.82 | 7.72 | 7.76 | 7.8 | 273700.0 | 7.39 |
| 2020-05-18 | 7.82 | 7.61 | 7.67 | 7.82 | 397400.0 | 7.41 |
| 2020-05-15 | 7.55 | 7.32 | 7.32 | 7.5 | 462100.0 | 7.1 |
| 2020-05-14 | 7.55 | 7.25 | 7.51 | 7.42 | 605800.0 | 7.03 |
| 2020-05-13 | 7.89 | 7.59 | 7.87 | 7.63 | 468800.0 | 7.18 |
| 2020-05-12 | 7.95 | 7.85 | 7.95 | 7.87 | 255400.0 | 7.4 |
| 2020-05-11 | 7.97 | 7.9 | 7.94 | 7.91 | 242100.0 | 7.44 |
| 2020-05-08 | 8.02 | 7.94 | 8.0 | 7.98 | 345200.0 | 7.51 |
| 2020-05-07 | 8.11 | 8.01 | 8.1 | 8.03 | 157800.0 | 7.55 |
| 2020-05-06 | 8.12 | 8.02 | 8.08 | 8.03 | 239700.0 | 7.55 |
| 2020-05-05 | 8.08 | 7.96 | 8.04 | 8.06 | 249000.0 | 7.58 |
| 2020-05-04 | 8.02 | 7.84 | 7.99 | 7.98 | 216100.0 | 7.51 |
| 2020-05-01 | 8.13 | 7.93 | 8.11 | 8.03 | 302300.0 | 7.55 |
| 2020-04-30 | 8.17 | 8.0 | 8.11 | 8.17 | 293600.0 | 7.68 |
| 2020-04-29 | 8.21 | 7.91 | 7.94 | 8.2 | 487500.0 | 7.71 |
| 2020-04-28 | 7.94 | 7.79 | 7.9 | 7.79 | 255300.0 | 7.33 |
| 2020-04-27 | 7.97 | 7.84 | 7.88 | 7.85 | 287600.0 | 7.38 |
| 2020-04-24 | 7.86 | 7.57 | 7.67 | 7.86 | 357600.0 | 7.39 |
| 2020-04-23 | 7.79 | 7.6 | 7.73 | 7.6 | 224400.0 | 7.15 |
| 2020-04-22 | 7.75 | 7.61 | 7.62 | 7.71 | 290700.0 | 7.25 |
| 2020-04-21 | 7.67 | 7.55 | 7.56 | 7.57 | 378700.0 | 7.12 |
| 2020-04-20 | 7.81 | 7.68 | 7.68 | 7.73 | 343000.0 | 7.27 |
| 2020-04-17 | 7.87 | 7.62 | 7.87 | 7.77 | 420200.0 | 7.31 |
| 2020-04-16 | 7.74 | 7.5 | 7.64 | 7.61 | 600100.0 | 7.16 |
| 2020-04-15 | 7.73 | 7.48 | 7.64 | 7.66 | 472700.0 | 7.21 |
| 2020-04-14 | 7.83 | 7.61 | 7.62 | 7.73 | 445100.0 | 7.27 |
| 2020-04-13 | 7.91 | 7.37 | 7.91 | 7.54 | 1059300.0 | 7.04 |
| 2020-04-09 | 8.15 | 7.79 | 7.8 | 8.0 | 798700.0 | 7.47 |
| 2020-04-08 | 7.75 | 7.12 | 7.23 | 7.56 | 698700.0 | 7.06 |
| 2020-04-07 | 7.34 | 7.07 | 7.31 | 7.19 | 765500.0 | 6.72 |
| 2020-04-06 | 6.97 | 6.66 | 6.73 | 6.9 | 961400.0 | 6.44 |
| 2020-04-03 | 6.8 | 6.38 | 6.8 | 6.53 | 794300.0 | 6.1 |
| 2020-04-02 | 6.87 | 6.51 | 6.55 | 6.83 | 571800.0 | 6.38 |
| 2020-04-01 | 7.19 | 6.55 | 7.09 | 6.63 | 848800.0 | 6.19 |
| 2020-03-31 | 7.43 | 6.95 | 7.15 | 7.34 | 1040600.0 | 6.86 |
| 2020-03-30 | 7.18 | 6.87 | 7.08 | 7.17 | 714000.0 | 6.7 |
| 2020-03-27 | 7.19 | 6.53 | 6.72 | 7.05 | 749000.0 | 6.58 |
| 2020-03-26 | 7.38 | 6.57 | 6.66 | 6.78 | 1927200.0 | 6.33 |
| 2020-03-25 | 7.39 | 6.1 | 6.1 | 6.61 | 1631500.0 | 6.17 |
| 2020-03-24 | 6.2 | 5.63 | 5.75 | 5.95 | 1349700.0 | 5.56 |
| 2020-03-23 | 5.94 | 5.0 | 5.94 | 5.4 | 1223700.0 | 5.04 |
| 2020-03-20 | 6.46 | 5.86 | 6.35 | 6.01 | 958900.0 | 5.61 |
| 2020-03-19 | 6.18 | 4.62 | 4.9 | 6.06 | 1709500.0 | 5.66 |
| 2020-03-18 | 6.78 | 4.71 | 6.75 | 5.03 | 1902500.0 | 4.7 |
| 2020-03-17 | 7.45 | 6.82 | 7.33 | 7.07 | 1696100.0 | 6.6 |
| 2020-03-16 | 7.8 | 7.3 | 7.6 | 7.33 | 646300.0 | 6.85 |
| 2020-03-13 | 8.41 | 7.88 | 8.0 | 8.4 | 609300.0 | 7.85 |
| 2020-03-12 | 8.67 | 7.57 | 8.62 | 7.62 | 1369000.0 | 7.12 |
| 2020-03-11 | 9.46 | 9.01 | 9.38 | 9.09 | 673500.0 | 8.43 |
| 2020-03-10 | 9.5 | 9.11 | 9.49 | 9.45 | 657800.0 | 8.77 |
| 2020-03-09 | 9.35 | 9.08 | 9.34 | 9.28 | 849000.0 | 8.61 |
| 2020-03-06 | 9.8 | 9.59 | 9.76 | 9.69 | 585800.0 | 8.99 |
| 2020-03-05 | 10.09 | 9.92 | 10.08 | 9.98 | 334800.0 | 9.26 |
| 2020-03-04 | 10.21 | 9.91 | 9.91 | 10.2 | 454200.0 | 9.46 |
| 2020-03-03 | 10.0 | 9.74 | 9.87 | 9.79 | 851600.0 | 9.08 |
| 2020-03-02 | 9.85 | 9.4 | 9.43 | 9.78 | 1182300.0 | 9.07 |
| 2020-02-28 | 9.54 | 9.25 | 9.49 | 9.34 | 1458700.0 | 8.67 |
| 2020-02-27 | 9.92 | 9.49 | 9.92 | 9.73 | 1394800.0 | 9.03 |
| 2020-02-26 | 10.1 | 9.91 | 9.94 | 10.01 | 809500.0 | 9.29 |
| 2020-02-25 | 10.34 | 9.87 | 10.34 | 9.94 | 1216400.0 | 9.22 |
| 2020-02-24 | 10.47 | 10.26 | 10.46 | 10.28 | 692900.0 | 9.54 |
| 2020-02-21 | 10.62 | 10.5 | 10.61 | 10.56 | 402300.0 | 9.8 |
| 2020-02-20 | 10.64 | 10.58 | 10.6 | 10.61 | 223500.0 | 9.84 |
| 2020-02-19 | 10.63 | 10.59 | 10.62 | 10.6 | 226100.0 | 9.83 |
| 2020-02-18 | 10.64 | 10.56 | 10.62 | 10.62 | 326100.0 | 9.85 |