| 名前 | Nuveen Tax-Advantaged Total Return Strategy Fund Common Share of Beneficial Interest |
| ティッカー | JTA |
| 国 | United States |
| 上場年 | 2004.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.15 | 10.03 | 10.03 | 10.09 | 34400.0 | 10.09 |
| 2021-02-12 | 10.04 | 9.93 | 9.99 | 10.04 | 28000.0 | 10.04 |
| 2021-02-11 | 10.06 | 9.93 | 10.0 | 9.97 | 46000.0 | 9.97 |
| 2021-02-10 | 10.02 | 9.92 | 9.96 | 10.0 | 56200.0 | 10.0 |
| 2021-02-09 | 10.0 | 9.85 | 9.9 | 9.91 | 91500.0 | 9.91 |
| 2021-02-08 | 9.98 | 9.87 | 9.91 | 9.94 | 31100.0 | 9.94 |
| 2021-02-05 | 9.93 | 9.83 | 9.93 | 9.91 | 73100.0 | 9.91 |
| 2021-02-04 | 9.9 | 9.83 | 9.85 | 9.83 | 53100.0 | 9.83 |
| 2021-02-03 | 9.88 | 9.82 | 9.88 | 9.86 | 94300.0 | 9.86 |
| 2021-02-02 | 9.97 | 9.69 | 9.93 | 9.89 | 117100.0 | 9.89 |
| 2021-02-01 | 10.18 | 9.51 | 9.61 | 9.82 | 661500.0 | 9.82 |
| 2021-01-29 | 9.76 | 9.51 | 9.55 | 9.51 | 95800.0 | 9.51 |
| 2021-01-28 | 9.65 | 9.55 | 9.6 | 9.61 | 23600.0 | 9.61 |
| 2021-01-27 | 9.73 | 9.5 | 9.71 | 9.53 | 85500.0 | 9.53 |
| 2021-01-26 | 9.8 | 9.75 | 9.77 | 9.75 | 23400.0 | 9.75 |
| 2021-01-25 | 9.86 | 9.71 | 9.84 | 9.75 | 54100.0 | 9.75 |
| 2021-01-22 | 9.86 | 9.82 | 9.82 | 9.84 | 14600.0 | 9.84 |
| 2021-01-21 | 9.94 | 9.87 | 9.9 | 9.9 | 20000.0 | 9.9 |
| 2021-01-20 | 10.0 | 9.82 | 9.86 | 9.9 | 48500.0 | 9.9 |
| 2021-01-19 | 9.86 | 9.75 | 9.8 | 9.82 | 28000.0 | 9.82 |
| 2021-01-15 | 9.81 | 9.64 | 9.77 | 9.77 | 44700.0 | 9.77 |
| 2021-01-14 | 9.82 | 9.69 | 9.8 | 9.78 | 35300.0 | 9.78 |
| 2021-01-13 | 9.76 | 9.69 | 9.72 | 9.73 | 20000.0 | 9.73 |
| 2021-01-12 | 9.76 | 9.66 | 9.73 | 9.73 | 57100.0 | 9.73 |
| 2021-01-11 | 9.76 | 9.64 | 9.66 | 9.68 | 44600.0 | 9.68 |
| 2021-01-08 | 9.79 | 9.65 | 9.73 | 9.73 | 60000.0 | 9.73 |
| 2021-01-07 | 9.71 | 9.47 | 9.6 | 9.71 | 117100.0 | 9.71 |
| 2021-01-06 | 9.59 | 9.32 | 9.4 | 9.51 | 70800.0 | 9.51 |
| 2021-01-05 | 9.42 | 9.22 | 9.24 | 9.39 | 28900.0 | 9.39 |
| 2021-01-04 | 9.49 | 9.18 | 9.47 | 9.26 | 74500.0 | 9.26 |
| 2020-12-31 | 9.74 | 9.33 | 9.38 | 9.42 | 142800.0 | 9.42 |
| 2020-12-30 | 9.44 | 9.3 | 9.33 | 9.36 | 57700.0 | 9.36 |
| 2020-12-29 | 9.44 | 9.27 | 9.38 | 9.35 | 90600.0 | 9.35 |
| 2020-12-28 | 9.4 | 9.32 | 9.35 | 9.36 | 72400.0 | 9.36 |
| 2020-12-24 | 9.39 | 9.23 | 9.3 | 9.31 | 67200.0 | 9.31 |
| 2020-12-23 | 9.4 | 9.31 | 9.34 | 9.31 | 27100.0 | 9.31 |
| 2020-12-22 | 9.35 | 9.24 | 9.27 | 9.34 | 58800.0 | 9.34 |
| 2020-12-21 | 9.34 | 9.16 | 9.24 | 9.26 | 107300.0 | 9.26 |
| 2020-12-18 | 9.38 | 9.33 | 9.38 | 9.33 | 56900.0 | 9.33 |
| 2020-12-17 | 9.43 | 9.36 | 9.36 | 9.37 | 39000.0 | 9.37 |
| 2020-12-16 | 9.35 | 9.24 | 9.29 | 9.32 | 131100.0 | 9.32 |
| 2020-12-15 | 9.26 | 9.1 | 9.14 | 9.23 | 108200.0 | 9.23 |
| 2020-12-14 | 9.34 | 9.04 | 9.29 | 9.06 | 140900.0 | 9.06 |
| 2020-12-11 | 9.46 | 9.25 | 9.25 | 9.4 | 119800.0 | 9.21 |
| 2020-12-10 | 9.39 | 9.26 | 9.33 | 9.3 | 46400.0 | 9.11 |
| 2020-12-09 | 9.48 | 9.26 | 9.37 | 9.32 | 76300.0 | 9.13 |
| 2020-12-08 | 9.46 | 9.32 | 9.33 | 9.37 | 70800.0 | 9.18 |
| 2020-12-07 | 9.46 | 9.31 | 9.36 | 9.34 | 80300.0 | 9.15 |
| 2020-12-04 | 9.42 | 9.34 | 9.34 | 9.39 | 57200.0 | 9.2 |
| 2020-12-03 | 9.4 | 9.23 | 9.32 | 9.34 | 83800.0 | 9.15 |
| 2020-12-02 | 9.31 | 9.06 | 9.14 | 9.31 | 99600.0 | 9.12 |
| 2020-12-01 | 9.3 | 9.06 | 9.16 | 9.14 | 119200.0 | 8.95 |
| 2020-11-30 | 9.13 | 9.02 | 9.03 | 9.11 | 82300.0 | 8.92 |
| 2020-11-27 | 9.21 | 9.09 | 9.09 | 9.12 | 18800.0 | 8.93 |
| 2020-11-25 | 9.21 | 9.0 | 9.21 | 9.06 | 130400.0 | 8.87 |
| 2020-11-24 | 9.23 | 9.0 | 9.01 | 9.16 | 133900.0 | 8.97 |
| 2020-11-23 | 8.98 | 8.7 | 8.73 | 8.95 | 148000.0 | 8.77 |
| 2020-11-20 | 8.82 | 8.7 | 8.75 | 8.76 | 76800.0 | 8.58 |
| 2020-11-19 | 8.91 | 8.76 | 8.76 | 8.78 | 98500.0 | 8.6 |
| 2020-11-18 | 8.91 | 8.8 | 8.81 | 8.82 | 60200.0 | 8.64 |
| 2020-11-17 | 8.89 | 8.72 | 8.8 | 8.77 | 54900.0 | 8.59 |
| 2020-11-16 | 8.88 | 8.67 | 8.7 | 8.8 | 60400.0 | 8.62 |
| 2020-11-13 | 8.67 | 8.5 | 8.54 | 8.67 | 51400.0 | 8.49 |
| 2020-11-12 | 8.64 | 8.46 | 8.64 | 8.53 | 43100.0 | 8.36 |
| 2020-11-11 | 8.74 | 8.5 | 8.55 | 8.65 | 145200.0 | 8.47 |
| 2020-11-10 | 8.5 | 8.16 | 8.23 | 8.5 | 212100.0 | 8.33 |
| 2020-11-09 | 8.27 | 8.13 | 8.15 | 8.16 | 108800.0 | 7.99 |
| 2020-11-06 | 7.96 | 7.9 | 7.95 | 7.94 | 22600.0 | 7.78 |
| 2020-11-05 | 7.96 | 7.76 | 7.76 | 7.95 | 56800.0 | 7.79 |
| 2020-11-04 | 7.79 | 7.59 | 7.6 | 7.72 | 54500.0 | 7.56 |
| 2020-11-03 | 7.81 | 7.45 | 7.69 | 7.53 | 660200.0 | 7.38 |
| 2020-11-02 | 7.66 | 7.6 | 7.61 | 7.61 | 32300.0 | 7.45 |
| 2020-10-30 | 7.66 | 7.52 | 7.66 | 7.55 | 57800.0 | 7.4 |
| 2020-10-29 | 7.75 | 7.55 | 7.6 | 7.69 | 34200.0 | 7.53 |
| 2020-10-28 | 7.83 | 7.66 | 7.75 | 7.66 | 52300.0 | 7.5 |
| 2020-10-27 | 8.0 | 7.87 | 8.0 | 7.87 | 57200.0 | 7.71 |
| 2020-10-26 | 8.12 | 7.92 | 8.12 | 7.97 | 38800.0 | 7.81 |
| 2020-10-23 | 8.24 | 8.15 | 8.18 | 8.17 | 24800.0 | 8.0 |
| 2020-10-22 | 8.23 | 8.09 | 8.14 | 8.19 | 56000.0 | 8.02 |
| 2020-10-21 | 8.23 | 8.07 | 8.09 | 8.1 | 38200.0 | 7.93 |
| 2020-10-20 | 8.23 | 8.04 | 8.04 | 8.15 | 39700.0 | 7.98 |
| 2020-10-19 | 8.29 | 8.08 | 8.24 | 8.08 | 58100.0 | 7.91 |
| 2020-10-16 | 8.3 | 8.18 | 8.21 | 8.18 | 42900.0 | 8.01 |
| 2020-10-15 | 8.22 | 8.15 | 8.17 | 8.21 | 27500.0 | 8.04 |
| 2020-10-14 | 8.34 | 8.19 | 8.34 | 8.29 | 55500.0 | 8.12 |
| 2020-10-13 | 8.33 | 8.22 | 8.32 | 8.27 | 35300.0 | 8.1 |
| 2020-10-12 | 8.35 | 8.22 | 8.25 | 8.32 | 52100.0 | 8.15 |
| 2020-10-09 | 8.26 | 8.16 | 8.16 | 8.23 | 28600.0 | 8.06 |
| 2020-10-08 | 8.2 | 8.12 | 8.14 | 8.14 | 28700.0 | 7.97 |
| 2020-10-07 | 8.19 | 8.1 | 8.19 | 8.1 | 76700.0 | 7.93 |
| 2020-10-06 | 8.27 | 8.07 | 8.07 | 8.11 | 72100.0 | 7.94 |
| 2020-10-05 | 8.13 | 8.05 | 8.05 | 8.07 | 64800.0 | 7.91 |
| 2020-10-02 | 8.08 | 7.89 | 8.08 | 8.06 | 97300.0 | 7.9 |
| 2020-10-01 | 8.47 | 7.97 | 8.16 | 8.09 | 112400.0 | 7.92 |
| 2020-09-30 | 8.05 | 7.92 | 7.92 | 8.01 | 55800.0 | 7.85 |
| 2020-09-29 | 8.07 | 7.9 | 8.07 | 7.94 | 32600.0 | 7.78 |
| 2020-09-28 | 8.06 | 7.9 | 7.91 | 8.01 | 40100.0 | 7.85 |
| 2020-09-25 | 7.89 | 7.79 | 7.8 | 7.87 | 41000.0 | 7.71 |
| 2020-09-24 | 7.88 | 7.76 | 7.82 | 7.85 | 63400.0 | 7.69 |
| 2020-09-23 | 8.12 | 7.82 | 8.11 | 7.85 | 37500.0 | 7.69 |
| 2020-09-22 | 8.14 | 8.01 | 8.1 | 8.08 | 26700.0 | 7.91 |
| 2020-09-21 | 8.18 | 7.99 | 8.16 | 8.14 | 67600.0 | 7.97 |
| 2020-09-18 | 8.35 | 8.23 | 8.3 | 8.25 | 25800.0 | 8.08 |
| 2020-09-17 | 8.31 | 8.25 | 8.28 | 8.29 | 24700.0 | 8.12 |
| 2020-09-16 | 8.4 | 8.29 | 8.4 | 8.35 | 23400.0 | 8.18 |
| 2020-09-15 | 8.44 | 8.36 | 8.37 | 8.37 | 32900.0 | 8.2 |
| 2020-09-14 | 8.41 | 8.26 | 8.28 | 8.36 | 61100.0 | 8.19 |
| 2020-09-11 | 8.42 | 8.35 | 8.39 | 8.42 | 31800.0 | 8.06 |
| 2020-09-10 | 8.54 | 8.32 | 8.47 | 8.36 | 44800.0 | 8.0 |
| 2020-09-09 | 8.54 | 8.35 | 8.35 | 8.47 | 23100.0 | 8.11 |
| 2020-09-08 | 8.38 | 8.16 | 8.34 | 8.22 | 82400.0 | 7.87 |
| 2020-09-04 | 8.58 | 8.33 | 8.58 | 8.48 | 26600.0 | 8.12 |
| 2020-09-03 | 8.71 | 8.47 | 8.68 | 8.56 | 49600.0 | 8.19 |
| 2020-09-02 | 8.72 | 8.58 | 8.72 | 8.7 | 52700.0 | 8.33 |
| 2020-09-01 | 8.64 | 8.55 | 8.56 | 8.64 | 21800.0 | 8.27 |
| 2020-08-31 | 8.67 | 8.56 | 8.67 | 8.59 | 33000.0 | 8.22 |
| 2020-08-28 | 8.63 | 8.54 | 8.55 | 8.63 | 18600.0 | 8.26 |
| 2020-08-27 | 8.57 | 8.48 | 8.54 | 8.56 | 45400.0 | 8.19 |
| 2020-08-26 | 8.6 | 8.49 | 8.6 | 8.51 | 35700.0 | 8.15 |
| 2020-08-25 | 8.62 | 8.52 | 8.59 | 8.52 | 32700.0 | 8.16 |
| 2020-08-24 | 8.62 | 8.52 | 8.54 | 8.54 | 38500.0 | 8.17 |
| 2020-08-21 | 8.57 | 8.51 | 8.51 | 8.51 | 20100.0 | 8.15 |
| 2020-08-20 | 8.6 | 8.55 | 8.6 | 8.57 | 37900.0 | 8.2 |
| 2020-08-19 | 8.8 | 8.6 | 8.7 | 8.65 | 49400.0 | 8.28 |
| 2020-08-18 | 8.8 | 8.46 | 8.54 | 8.8 | 410300.0 | 8.42 |
| 2020-08-17 | 8.58 | 8.49 | 8.5 | 8.55 | 48000.0 | 8.18 |
| 2020-08-14 | 8.58 | 8.44 | 8.47 | 8.48 | 21100.0 | 8.12 |
| 2020-08-13 | 8.55 | 8.47 | 8.53 | 8.52 | 24000.0 | 8.16 |
| 2020-08-12 | 8.54 | 8.47 | 8.48 | 8.53 | 48800.0 | 8.17 |
| 2020-08-11 | 8.58 | 8.4 | 8.45 | 8.4 | 49700.0 | 8.04 |
| 2020-08-10 | 8.44 | 8.36 | 8.36 | 8.38 | 32900.0 | 8.02 |
| 2020-08-07 | 8.36 | 8.28 | 8.36 | 8.36 | 13200.0 | 8.0 |
| 2020-08-06 | 8.38 | 8.21 | 8.21 | 8.35 | 22300.0 | 7.99 |
| 2020-08-05 | 8.27 | 8.19 | 8.24 | 8.26 | 92900.0 | 7.91 |
| 2020-08-04 | 8.22 | 8.18 | 8.22 | 8.19 | 25900.0 | 7.84 |
| 2020-08-03 | 8.26 | 8.17 | 8.17 | 8.21 | 42800.0 | 7.86 |
| 2020-07-31 | 8.22 | 8.07 | 8.22 | 8.17 | 11400.0 | 7.82 |
| 2020-07-30 | 8.26 | 8.11 | 8.21 | 8.19 | 45200.0 | 7.84 |
| 2020-07-29 | 8.32 | 8.22 | 8.22 | 8.32 | 33500.0 | 7.96 |
| 2020-07-28 | 8.32 | 8.19 | 8.21 | 8.23 | 32100.0 | 7.88 |
| 2020-07-27 | 8.25 | 8.12 | 8.12 | 8.21 | 51700.0 | 7.86 |
| 2020-07-24 | 8.25 | 8.08 | 8.11 | 8.14 | 27600.0 | 7.79 |
| 2020-07-23 | 8.25 | 8.14 | 8.25 | 8.14 | 51500.0 | 7.79 |
| 2020-07-22 | 8.27 | 8.21 | 8.21 | 8.23 | 18300.0 | 7.88 |
| 2020-07-21 | 8.36 | 8.23 | 8.25 | 8.24 | 41600.0 | 7.89 |
| 2020-07-20 | 8.25 | 8.16 | 8.19 | 8.21 | 51100.0 | 7.86 |
| 2020-07-17 | 8.29 | 8.18 | 8.29 | 8.2 | 34600.0 | 7.85 |
| 2020-07-16 | 8.28 | 8.18 | 8.23 | 8.22 | 28500.0 | 7.87 |
| 2020-07-15 | 8.34 | 8.23 | 8.27 | 8.26 | 18000.0 | 7.91 |
| 2020-07-14 | 8.19 | 7.96 | 7.96 | 8.16 | 64000.0 | 7.81 |
| 2020-07-13 | 8.25 | 8.01 | 8.22 | 8.01 | 33500.0 | 7.67 |
| 2020-07-10 | 8.18 | 8.08 | 8.09 | 8.16 | 38100.0 | 7.81 |
| 2020-07-09 | 8.31 | 8.1 | 8.31 | 8.14 | 26800.0 | 7.79 |
| 2020-07-08 | 8.34 | 8.23 | 8.25 | 8.25 | 35200.0 | 7.9 |
| 2020-07-07 | 8.35 | 8.25 | 8.28 | 8.25 | 38100.0 | 7.9 |
| 2020-07-06 | 8.44 | 8.28 | 8.33 | 8.31 | 84800.0 | 7.95 |
| 2020-07-02 | 8.38 | 8.21 | 8.31 | 8.23 | 47800.0 | 7.88 |
| 2020-07-01 | 8.53 | 8.03 | 8.14 | 8.17 | 109000.0 | 7.82 |
| 2020-06-30 | 8.08 | 7.93 | 7.95 | 8.06 | 19300.0 | 7.72 |
| 2020-06-29 | 7.98 | 7.91 | 7.92 | 7.93 | 36900.0 | 7.59 |
| 2020-06-26 | 8.05 | 7.86 | 8.03 | 7.87 | 19200.0 | 7.53 |
| 2020-06-25 | 8.08 | 7.94 | 7.94 | 8.04 | 32600.0 | 7.7 |
| 2020-06-24 | 8.28 | 8.0 | 8.28 | 8.02 | 21000.0 | 7.68 |
| 2020-06-23 | 8.41 | 8.26 | 8.33 | 8.27 | 156400.0 | 7.92 |
| 2020-06-22 | 8.29 | 8.18 | 8.2 | 8.25 | 21400.0 | 7.9 |
| 2020-06-19 | 8.29 | 8.13 | 8.23 | 8.17 | 32200.0 | 7.82 |
| 2020-06-18 | 8.25 | 8.15 | 8.17 | 8.18 | 23200.0 | 7.83 |
| 2020-06-17 | 8.31 | 8.22 | 8.27 | 8.22 | 25300.0 | 7.87 |
| 2020-06-16 | 8.42 | 8.2 | 8.35 | 8.26 | 68400.0 | 7.91 |
| 2020-06-15 | 8.24 | 7.95 | 7.99 | 8.19 | 60400.0 | 7.84 |
| 2020-06-12 | 8.3 | 8.01 | 8.24 | 8.15 | 42700.0 | 7.8 |
| 2020-06-11 | 8.61 | 8.12 | 8.6 | 8.18 | 79900.0 | 7.65 |
| 2020-06-10 | 8.88 | 8.75 | 8.82 | 8.75 | 29100.0 | 8.18 |
| 2020-06-09 | 8.9 | 8.79 | 8.79 | 8.84 | 40000.0 | 8.26 |
| 2020-06-08 | 8.9 | 8.77 | 8.81 | 8.89 | 53600.0 | 8.31 |
| 2020-06-05 | 8.8 | 8.67 | 8.67 | 8.73 | 69700.0 | 8.16 |
| 2020-06-04 | 8.64 | 8.37 | 8.54 | 8.5 | 54500.0 | 7.95 |
| 2020-06-03 | 8.54 | 8.35 | 8.38 | 8.5 | 30600.0 | 7.95 |
| 2020-06-02 | 8.37 | 8.26 | 8.36 | 8.3 | 41000.0 | 7.76 |
| 2020-06-01 | 8.37 | 8.17 | 8.17 | 8.37 | 23400.0 | 7.82 |
| 2020-05-29 | 8.23 | 8.08 | 8.2 | 8.22 | 35800.0 | 7.68 |
| 2020-05-28 | 8.31 | 8.1 | 8.2 | 8.2 | 43000.0 | 7.67 |
| 2020-05-27 | 8.18 | 7.97 | 8.1 | 8.17 | 45800.0 | 7.64 |
| 2020-05-26 | 8.17 | 7.97 | 8.07 | 8.02 | 72700.0 | 7.5 |
| 2020-05-22 | 7.92 | 7.73 | 7.86 | 7.91 | 53600.0 | 7.39 |
| 2020-05-21 | 7.92 | 7.8 | 7.83 | 7.8 | 18200.0 | 7.29 |
| 2020-05-20 | 7.91 | 7.79 | 7.79 | 7.87 | 12900.0 | 7.36 |
| 2020-05-19 | 7.82 | 7.73 | 7.8 | 7.77 | 20100.0 | 7.26 |
| 2020-05-18 | 7.83 | 7.62 | 7.62 | 7.83 | 22100.0 | 7.32 |
| 2020-05-15 | 7.48 | 7.33 | 7.33 | 7.47 | 22100.0 | 6.98 |
| 2020-05-14 | 7.47 | 7.25 | 7.29 | 7.45 | 35700.0 | 6.96 |
| 2020-05-13 | 7.69 | 7.41 | 7.69 | 7.44 | 52900.0 | 6.95 |
| 2020-05-12 | 7.84 | 7.67 | 7.79 | 7.68 | 18700.0 | 7.18 |
| 2020-05-11 | 7.86 | 7.71 | 7.74 | 7.8 | 20800.0 | 7.29 |
| 2020-05-08 | 7.85 | 7.77 | 7.77 | 7.83 | 22500.0 | 7.32 |
| 2020-05-07 | 7.76 | 7.67 | 7.69 | 7.73 | 46500.0 | 7.23 |
| 2020-05-06 | 7.73 | 7.6 | 7.68 | 7.62 | 25000.0 | 7.12 |
| 2020-05-05 | 7.76 | 7.53 | 7.53 | 7.66 | 64200.0 | 7.16 |
| 2020-05-04 | 7.6 | 7.4 | 7.51 | 7.52 | 69200.0 | 7.03 |
| 2020-05-01 | 7.63 | 7.5 | 7.6 | 7.52 | 57500.0 | 7.03 |
| 2020-04-30 | 8.0 | 7.75 | 8.0 | 7.82 | 61400.0 | 7.31 |
| 2020-04-29 | 8.04 | 7.88 | 7.88 | 7.97 | 57700.0 | 7.45 |
| 2020-04-28 | 7.98 | 7.77 | 7.92 | 7.81 | 73800.0 | 7.3 |
| 2020-04-27 | 7.91 | 7.75 | 7.86 | 7.8 | 36800.0 | 7.29 |
| 2020-04-24 | 8.0 | 7.65 | 7.75 | 7.75 | 61600.0 | 7.24 |
| 2020-04-23 | 7.81 | 7.65 | 7.75 | 7.69 | 63000.0 | 7.19 |
| 2020-04-22 | 7.76 | 7.66 | 7.73 | 7.74 | 24700.0 | 7.24 |
| 2020-04-21 | 7.83 | 7.5 | 7.53 | 7.65 | 42800.0 | 7.15 |
| 2020-04-20 | 8.02 | 7.75 | 7.85 | 7.77 | 74200.0 | 7.26 |
| 2020-04-17 | 8.13 | 7.5 | 7.57 | 8.09 | 463500.0 | 7.56 |
| 2020-04-16 | 7.61 | 7.4 | 7.57 | 7.5 | 68100.0 | 7.01 |
| 2020-04-15 | 7.69 | 7.5 | 7.55 | 7.6 | 59700.0 | 7.1 |
| 2020-04-14 | 7.98 | 7.82 | 7.84 | 7.89 | 36700.0 | 7.38 |
| 2020-04-13 | 7.79 | 7.38 | 7.72 | 7.73 | 118400.0 | 7.23 |
| 2020-04-09 | 7.87 | 7.61 | 7.61 | 7.81 | 111600.0 | 7.3 |
| 2020-04-08 | 7.63 | 7.22 | 7.28 | 7.56 | 41900.0 | 7.07 |
| 2020-04-07 | 7.6 | 7.22 | 7.22 | 7.28 | 31500.0 | 6.81 |
| 2020-04-06 | 7.14 | 6.73 | 6.73 | 7.13 | 158700.0 | 6.66 |
| 2020-04-03 | 6.82 | 6.45 | 6.8 | 6.6 | 55600.0 | 6.17 |
| 2020-04-02 | 6.94 | 6.61 | 6.74 | 6.84 | 55500.0 | 6.39 |
| 2020-04-01 | 7.1 | 6.58 | 6.99 | 6.74 | 167200.0 | 6.3 |
| 2020-03-31 | 7.19 | 7.01 | 7.18 | 7.05 | 68900.0 | 6.59 |
| 2020-03-30 | 7.13 | 6.9 | 6.94 | 7.06 | 103500.0 | 6.6 |
| 2020-03-27 | 7.22 | 6.8 | 7.08 | 7.02 | 68200.0 | 6.56 |
| 2020-03-26 | 7.15 | 6.59 | 6.6 | 7.05 | 68500.0 | 6.59 |
| 2020-03-25 | 6.96 | 5.96 | 5.96 | 6.47 | 120700.0 | 6.05 |
| 2020-03-24 | 6.18 | 5.41 | 5.76 | 5.99 | 88700.0 | 5.6 |
| 2020-03-23 | 5.54 | 5.07 | 5.54 | 5.26 | 94400.0 | 4.92 |
| 2020-03-20 | 6.1 | 5.36 | 5.79 | 5.55 | 232300.0 | 5.19 |
| 2020-03-19 | 5.64 | 4.79 | 5.19 | 5.59 | 128700.0 | 5.23 |
| 2020-03-18 | 6.25 | 4.67 | 6.1 | 5.35 | 178400.0 | 5.0 |
| 2020-03-17 | 7.0 | 6.4 | 6.68 | 6.91 | 239700.0 | 6.46 |
| 2020-03-16 | 7.23 | 6.46 | 7.17 | 6.79 | 98900.0 | 6.35 |
| 2020-03-13 | 8.0 | 6.61 | 7.61 | 7.67 | 79800.0 | 7.17 |
| 2020-03-12 | 7.81 | 7.26 | 7.76 | 7.51 | 139800.0 | 7.02 |
| 2020-03-11 | 9.32 | 8.82 | 9.31 | 8.89 | 65100.0 | 8.09 |
| 2020-03-10 | 9.96 | 9.24 | 9.93 | 9.52 | 111600.0 | 8.66 |
| 2020-03-09 | 10.11 | 9.5 | 9.94 | 9.63 | 105700.0 | 8.76 |
| 2020-03-06 | 10.35 | 10.06 | 10.22 | 10.35 | 34900.0 | 9.41 |
| 2020-03-05 | 10.64 | 10.46 | 10.57 | 10.5 | 40900.0 | 9.55 |
| 2020-03-04 | 10.78 | 10.44 | 10.52 | 10.76 | 35800.0 | 9.79 |
| 2020-03-03 | 10.7 | 10.2 | 10.47 | 10.36 | 85600.0 | 9.42 |
| 2020-03-02 | 10.54 | 10.3 | 10.33 | 10.34 | 94700.0 | 9.4 |
| 2020-02-28 | 10.75 | 9.87 | 10.51 | 10.39 | 61600.0 | 9.45 |
| 2020-02-27 | 11.05 | 10.73 | 11.05 | 10.73 | 64200.0 | 9.76 |
| 2020-02-26 | 11.5 | 11.11 | 11.3 | 11.16 | 59200.0 | 10.15 |
| 2020-02-25 | 11.65 | 11.16 | 11.65 | 11.32 | 64500.0 | 10.3 |
| 2020-02-24 | 11.79 | 11.6 | 11.76 | 11.68 | 53400.0 | 10.62 |
| 2020-02-21 | 12.06 | 11.95 | 12.06 | 12.03 | 71200.0 | 10.94 |
| 2020-02-20 | 12.16 | 12.02 | 12.13 | 12.06 | 26500.0 | 10.97 |
| 2020-02-19 | 12.2 | 12.12 | 12.15 | 12.17 | 31600.0 | 11.07 |
| 2020-02-18 | 12.16 | 12.03 | 12.16 | 12.1 | 23500.0 | 11.01 |