| 名前 | MFS Government Markets Income Trust Common Stock |
| ティッカー | MGF |
| 国 | United States |
| 上場年 | 1987.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.54 | 4.51 | 4.54 | 4.53 | 202100.0 | 4.53 |
| 2021-02-12 | 4.55 | 4.53 | 4.55 | 4.54 | 142700.0 | 4.51 |
| 2021-02-11 | 4.55 | 4.53 | 4.54 | 4.54 | 154300.0 | 4.51 |
| 2021-02-10 | 4.55 | 4.53 | 4.53 | 4.53 | 121000.0 | 4.5 |
| 2021-02-09 | 4.53 | 4.48 | 4.52 | 4.53 | 510800.0 | 4.5 |
| 2021-02-08 | 4.52 | 4.5 | 4.51 | 4.51 | 128300.0 | 4.48 |
| 2021-02-05 | 4.53 | 4.51 | 4.52 | 4.51 | 80500.0 | 4.48 |
| 2021-02-04 | 4.53 | 4.5 | 4.51 | 4.51 | 150000.0 | 4.48 |
| 2021-02-03 | 4.53 | 4.51 | 4.53 | 4.51 | 78300.0 | 4.48 |
| 2021-02-02 | 4.53 | 4.5 | 4.53 | 4.52 | 128200.0 | 4.49 |
| 2021-02-01 | 4.54 | 4.5 | 4.5 | 4.52 | 152200.0 | 4.49 |
| 2021-01-29 | 4.54 | 4.5 | 4.53 | 4.5 | 143500.0 | 4.47 |
| 2021-01-28 | 4.53 | 4.51 | 4.53 | 4.52 | 106800.0 | 4.49 |
| 2021-01-27 | 4.54 | 4.51 | 4.52 | 4.52 | 74000.0 | 4.49 |
| 2021-01-26 | 4.54 | 4.51 | 4.51 | 4.52 | 102800.0 | 4.49 |
| 2021-01-25 | 4.55 | 4.51 | 4.52 | 4.52 | 157900.0 | 4.49 |
| 2021-01-22 | 4.56 | 4.5 | 4.52 | 4.52 | 196200.0 | 4.49 |
| 2021-01-21 | 4.54 | 4.49 | 4.52 | 4.51 | 117100.0 | 4.48 |
| 2021-01-20 | 4.51 | 4.49 | 4.5 | 4.5 | 85400.0 | 4.47 |
| 2021-01-19 | 4.53 | 4.5 | 4.53 | 4.51 | 89900.0 | 4.48 |
| 2021-01-15 | 4.53 | 4.51 | 4.52 | 4.52 | 82300.0 | 4.46 |
| 2021-01-14 | 4.55 | 4.5 | 4.55 | 4.5 | 189900.0 | 4.44 |
| 2021-01-13 | 4.54 | 4.53 | 4.53 | 4.54 | 85600.0 | 4.48 |
| 2021-01-12 | 4.55 | 4.5 | 4.52 | 4.51 | 167900.0 | 4.45 |
| 2021-01-11 | 4.55 | 4.51 | 4.52 | 4.54 | 104100.0 | 4.48 |
| 2021-01-08 | 4.54 | 4.52 | 4.54 | 4.53 | 108300.0 | 4.47 |
| 2021-01-07 | 4.55 | 4.53 | 4.53 | 4.54 | 124800.0 | 4.48 |
| 2021-01-06 | 4.55 | 4.52 | 4.55 | 4.53 | 148700.0 | 4.47 |
| 2021-01-05 | 4.56 | 4.54 | 4.55 | 4.55 | 67200.0 | 4.49 |
| 2021-01-04 | 4.59 | 4.55 | 4.59 | 4.55 | 134400.0 | 4.49 |
| 2020-12-31 | 4.59 | 4.56 | 4.57 | 4.59 | 105600.0 | 4.53 |
| 2020-12-30 | 4.57 | 4.56 | 4.56 | 4.56 | 111300.0 | 4.5 |
| 2020-12-29 | 4.57 | 4.56 | 4.56 | 4.56 | 80300.0 | 4.5 |
| 2020-12-28 | 4.59 | 4.57 | 4.58 | 4.57 | 80400.0 | 4.51 |
| 2020-12-24 | 4.58 | 4.57 | 4.58 | 4.58 | 43000.0 | 4.52 |
| 2020-12-23 | 4.58 | 4.54 | 4.58 | 4.56 | 221900.0 | 4.5 |
| 2020-12-22 | 4.59 | 4.56 | 4.56 | 4.57 | 186400.0 | 4.51 |
| 2020-12-21 | 4.59 | 4.55 | 4.59 | 4.55 | 168000.0 | 4.49 |
| 2020-12-18 | 4.61 | 4.58 | 4.6 | 4.59 | 197200.0 | 4.53 |
| 2020-12-17 | 4.63 | 4.59 | 4.62 | 4.61 | 425900.0 | 4.55 |
| 2020-12-16 | 4.63 | 4.61 | 4.63 | 4.63 | 134900.0 | 4.57 |
| 2020-12-15 | 4.64 | 4.61 | 4.62 | 4.63 | 107500.0 | 4.57 |
| 2020-12-14 | 4.63 | 4.6 | 4.62 | 4.62 | 142400.0 | 4.53 |
| 2020-12-11 | 4.62 | 4.6 | 4.62 | 4.61 | 133600.0 | 4.52 |
| 2020-12-10 | 4.63 | 4.6 | 4.63 | 4.61 | 118600.0 | 4.52 |
| 2020-12-09 | 4.63 | 4.6 | 4.61 | 4.63 | 157000.0 | 4.54 |
| 2020-12-08 | 4.63 | 4.6 | 4.62 | 4.62 | 144600.0 | 4.53 |
| 2020-12-07 | 4.64 | 4.61 | 4.64 | 4.62 | 205900.0 | 4.53 |
| 2020-12-04 | 4.66 | 4.63 | 4.66 | 4.64 | 100200.0 | 4.55 |
| 2020-12-03 | 4.67 | 4.64 | 4.66 | 4.65 | 119300.0 | 4.56 |
| 2020-12-02 | 4.67 | 4.64 | 4.66 | 4.65 | 106600.0 | 4.56 |
| 2020-12-01 | 4.66 | 4.64 | 4.65 | 4.66 | 92800.0 | 4.57 |
| 2020-11-30 | 4.66 | 4.63 | 4.65 | 4.64 | 116300.0 | 4.55 |
| 2020-11-27 | 4.65 | 4.63 | 4.63 | 4.63 | 66700.0 | 4.54 |
| 2020-11-25 | 4.65 | 4.61 | 4.63 | 4.62 | 98200.0 | 4.53 |
| 2020-11-24 | 4.65 | 4.6 | 4.63 | 4.63 | 163300.0 | 4.54 |
| 2020-11-23 | 4.64 | 4.6 | 4.6 | 4.63 | 93700.0 | 4.54 |
| 2020-11-20 | 4.62 | 4.6 | 4.6 | 4.6 | 62400.0 | 4.51 |
| 2020-11-19 | 4.62 | 4.59 | 4.62 | 4.59 | 98700.0 | 4.5 |
| 2020-11-18 | 4.64 | 4.6 | 4.62 | 4.6 | 100300.0 | 4.51 |
| 2020-11-17 | 4.63 | 4.56 | 4.6 | 4.61 | 182600.0 | 4.52 |
| 2020-11-16 | 4.67 | 4.61 | 4.63 | 4.65 | 388800.0 | 4.53 |
| 2020-11-13 | 4.65 | 4.61 | 4.63 | 4.65 | 154300.0 | 4.53 |
| 2020-11-12 | 4.63 | 4.6 | 4.61 | 4.63 | 68700.0 | 4.51 |
| 2020-11-11 | 4.63 | 4.6 | 4.63 | 4.6 | 69400.0 | 4.49 |
| 2020-11-10 | 4.61 | 4.59 | 4.6 | 4.59 | 118400.0 | 4.48 |
| 2020-11-09 | 4.65 | 4.6 | 4.63 | 4.6 | 152000.0 | 4.49 |
| 2020-11-06 | 4.65 | 4.62 | 4.65 | 4.62 | 160100.0 | 4.51 |
| 2020-11-05 | 4.65 | 4.61 | 4.61 | 4.63 | 116300.0 | 4.51 |
| 2020-11-04 | 4.63 | 4.61 | 4.63 | 4.61 | 98700.0 | 4.5 |
| 2020-11-03 | 4.64 | 4.61 | 4.64 | 4.62 | 113000.0 | 4.51 |
| 2020-11-02 | 4.63 | 4.61 | 4.62 | 4.63 | 133700.0 | 4.51 |
| 2020-10-30 | 4.63 | 4.61 | 4.63 | 4.62 | 35900.0 | 4.51 |
| 2020-10-29 | 4.63 | 4.61 | 4.63 | 4.62 | 70900.0 | 4.51 |
| 2020-10-28 | 4.64 | 4.62 | 4.64 | 4.63 | 88500.0 | 4.51 |
| 2020-10-27 | 4.64 | 4.62 | 4.64 | 4.63 | 65500.0 | 4.51 |
| 2020-10-26 | 4.64 | 4.61 | 4.64 | 4.63 | 90000.0 | 4.51 |
| 2020-10-23 | 4.64 | 4.62 | 4.64 | 4.63 | 43900.0 | 4.51 |
| 2020-10-22 | 4.64 | 4.61 | 4.63 | 4.64 | 59600.0 | 4.52 |
| 2020-10-21 | 4.65 | 4.61 | 4.65 | 4.62 | 107900.0 | 4.51 |
| 2020-10-20 | 4.65 | 4.62 | 4.63 | 4.65 | 133100.0 | 4.53 |
| 2020-10-19 | 4.62 | 4.6 | 4.62 | 4.62 | 162200.0 | 4.51 |
| 2020-10-16 | 4.65 | 4.62 | 4.62 | 4.64 | 53700.0 | 4.52 |
| 2020-10-15 | 4.64 | 4.61 | 4.61 | 4.64 | 66200.0 | 4.52 |
| 2020-10-14 | 4.64 | 4.61 | 4.64 | 4.64 | 38000.0 | 4.52 |
| 2020-10-13 | 4.65 | 4.62 | 4.65 | 4.64 | 66300.0 | 4.52 |
| 2020-10-12 | 4.65 | 4.62 | 4.62 | 4.65 | 138100.0 | 4.51 |
| 2020-10-09 | 4.66 | 4.6 | 4.6 | 4.66 | 162200.0 | 4.52 |
| 2020-10-08 | 4.65 | 4.6 | 4.64 | 4.6 | 283100.0 | 4.46 |
| 2020-10-07 | 4.65 | 4.64 | 4.64 | 4.64 | 28400.0 | 4.5 |
| 2020-10-06 | 4.67 | 4.63 | 4.66 | 4.64 | 93800.0 | 4.5 |
| 2020-10-05 | 4.69 | 4.64 | 4.69 | 4.65 | 118700.0 | 4.51 |
| 2020-10-02 | 4.66 | 4.64 | 4.65 | 4.66 | 35200.0 | 4.52 |
| 2020-10-01 | 4.65 | 4.63 | 4.63 | 4.64 | 114700.0 | 4.5 |
| 2020-09-30 | 4.65 | 4.63 | 4.65 | 4.63 | 82300.0 | 4.49 |
| 2020-09-29 | 4.65 | 4.63 | 4.64 | 4.64 | 95600.0 | 4.5 |
| 2020-09-28 | 4.66 | 4.64 | 4.66 | 4.65 | 99900.0 | 4.51 |
| 2020-09-25 | 4.66 | 4.65 | 4.66 | 4.66 | 46700.0 | 4.52 |
| 2020-09-24 | 4.66 | 4.65 | 4.66 | 4.66 | 112600.0 | 4.52 |
| 2020-09-23 | 4.67 | 4.65 | 4.67 | 4.66 | 80400.0 | 4.52 |
| 2020-09-22 | 4.67 | 4.65 | 4.67 | 4.66 | 50500.0 | 4.52 |
| 2020-09-21 | 4.68 | 4.64 | 4.67 | 4.66 | 134100.0 | 4.52 |
| 2020-09-18 | 4.68 | 4.65 | 4.66 | 4.66 | 276200.0 | 4.52 |
| 2020-09-17 | 4.67 | 4.65 | 4.65 | 4.67 | 28000.0 | 4.53 |
| 2020-09-16 | 4.7 | 4.64 | 4.68 | 4.65 | 132300.0 | 4.51 |
| 2020-09-15 | 4.68 | 4.65 | 4.68 | 4.67 | 146300.0 | 4.53 |
| 2020-09-14 | 4.71 | 4.68 | 4.69 | 4.69 | 401900.0 | 4.52 |
| 2020-09-11 | 4.69 | 4.66 | 4.68 | 4.68 | 86700.0 | 4.51 |
| 2020-09-10 | 4.69 | 4.65 | 4.69 | 4.68 | 96200.0 | 4.51 |
| 2020-09-09 | 4.7 | 4.66 | 4.68 | 4.68 | 58200.0 | 4.51 |
| 2020-09-08 | 4.69 | 4.65 | 4.65 | 4.68 | 143100.0 | 4.51 |
| 2020-09-04 | 4.69 | 4.65 | 4.65 | 4.65 | 68100.0 | 4.48 |
| 2020-09-03 | 4.7 | 4.65 | 4.69 | 4.67 | 108500.0 | 4.5 |
| 2020-09-02 | 4.7 | 4.67 | 4.67 | 4.7 | 105300.0 | 4.53 |
| 2020-09-01 | 4.7 | 4.67 | 4.67 | 4.68 | 65100.0 | 4.51 |
| 2020-08-31 | 4.68 | 4.66 | 4.68 | 4.66 | 68500.0 | 4.49 |
| 2020-08-28 | 4.68 | 4.66 | 4.67 | 4.67 | 119400.0 | 4.5 |
| 2020-08-27 | 4.69 | 4.66 | 4.66 | 4.68 | 46800.0 | 4.51 |
| 2020-08-26 | 4.68 | 4.66 | 4.68 | 4.67 | 79100.0 | 4.5 |
| 2020-08-25 | 4.7 | 4.67 | 4.7 | 4.68 | 68700.0 | 4.51 |
| 2020-08-24 | 4.69 | 4.68 | 4.69 | 4.69 | 73300.0 | 4.52 |
| 2020-08-21 | 4.69 | 4.65 | 4.69 | 4.68 | 107400.0 | 4.51 |
| 2020-08-20 | 4.69 | 4.67 | 4.68 | 4.68 | 67500.0 | 4.51 |
| 2020-08-19 | 4.7 | 4.68 | 4.7 | 4.68 | 129300.0 | 4.51 |
| 2020-08-18 | 4.71 | 4.69 | 4.69 | 4.69 | 42500.0 | 4.52 |
| 2020-08-17 | 4.76 | 4.72 | 4.76 | 4.72 | 92300.0 | 4.52 |
| 2020-08-14 | 4.75 | 4.7 | 4.75 | 4.75 | 194500.0 | 4.55 |
| 2020-08-13 | 4.76 | 4.72 | 4.73 | 4.75 | 110500.0 | 4.55 |
| 2020-08-12 | 4.76 | 4.72 | 4.73 | 4.75 | 430400.0 | 4.55 |
| 2020-08-11 | 4.79 | 4.72 | 4.79 | 4.72 | 106000.0 | 4.52 |
| 2020-08-10 | 4.76 | 4.73 | 4.75 | 4.75 | 87000.0 | 4.55 |
| 2020-08-07 | 4.74 | 4.72 | 4.72 | 4.73 | 53500.0 | 4.53 |
| 2020-08-06 | 4.75 | 4.71 | 4.75 | 4.71 | 53900.0 | 4.51 |
| 2020-08-05 | 4.76 | 4.73 | 4.75 | 4.74 | 177900.0 | 4.54 |
| 2020-08-04 | 4.75 | 4.73 | 4.74 | 4.75 | 115900.0 | 4.55 |
| 2020-08-03 | 4.76 | 4.73 | 4.76 | 4.74 | 152100.0 | 4.54 |
| 2020-07-31 | 4.76 | 4.73 | 4.76 | 4.74 | 57200.0 | 4.54 |
| 2020-07-30 | 4.74 | 4.72 | 4.74 | 4.74 | 84100.0 | 4.54 |
| 2020-07-29 | 4.74 | 4.72 | 4.74 | 4.73 | 108500.0 | 4.53 |
| 2020-07-28 | 4.73 | 4.71 | 4.71 | 4.73 | 75000.0 | 4.53 |
| 2020-07-27 | 4.73 | 4.72 | 4.73 | 4.72 | 75400.0 | 4.52 |
| 2020-07-24 | 4.73 | 4.69 | 4.71 | 4.73 | 105900.0 | 4.53 |
| 2020-07-23 | 4.71 | 4.68 | 4.68 | 4.7 | 74600.0 | 4.5 |
| 2020-07-22 | 4.69 | 4.66 | 4.66 | 4.67 | 77300.0 | 4.47 |
| 2020-07-21 | 4.67 | 4.65 | 4.66 | 4.66 | 100000.0 | 4.46 |
| 2020-07-20 | 4.71 | 4.66 | 4.71 | 4.67 | 132300.0 | 4.47 |
| 2020-07-17 | 4.71 | 4.68 | 4.71 | 4.68 | 81700.0 | 4.48 |
| 2020-07-16 | 4.72 | 4.69 | 4.7 | 4.71 | 54900.0 | 4.51 |
| 2020-07-15 | 4.71 | 4.68 | 4.69 | 4.71 | 122600.0 | 4.51 |
| 2020-07-14 | 4.7 | 4.67 | 4.7 | 4.69 | 123300.0 | 4.49 |
| 2020-07-13 | 4.73 | 4.71 | 4.73 | 4.73 | 93200.0 | 4.5 |
| 2020-07-10 | 4.73 | 4.71 | 4.71 | 4.73 | 103900.0 | 4.5 |
| 2020-07-09 | 4.73 | 4.71 | 4.72 | 4.73 | 62100.0 | 4.5 |
| 2020-07-08 | 4.74 | 4.71 | 4.72 | 4.73 | 184700.0 | 4.5 |
| 2020-07-07 | 4.72 | 4.71 | 4.71 | 4.72 | 83500.0 | 4.49 |
| 2020-07-06 | 4.71 | 4.7 | 4.7 | 4.71 | 137300.0 | 4.48 |
| 2020-07-02 | 4.68 | 4.63 | 4.65 | 4.68 | 135700.0 | 4.45 |
| 2020-07-01 | 4.66 | 4.62 | 4.62 | 4.64 | 126300.0 | 4.41 |
| 2020-06-30 | 4.64 | 4.6 | 4.63 | 4.6 | 148900.0 | 4.38 |
| 2020-06-29 | 4.65 | 4.6 | 4.63 | 4.61 | 193300.0 | 4.39 |
| 2020-06-26 | 4.67 | 4.62 | 4.67 | 4.63 | 324400.0 | 4.4 |
| 2020-06-25 | 4.7 | 4.65 | 4.69 | 4.65 | 201100.0 | 4.42 |
| 2020-06-24 | 4.72 | 4.68 | 4.72 | 4.68 | 107400.0 | 4.45 |
| 2020-06-23 | 4.72 | 4.7 | 4.72 | 4.71 | 92600.0 | 4.48 |
| 2020-06-22 | 4.71 | 4.69 | 4.69 | 4.71 | 66100.0 | 4.48 |
| 2020-06-19 | 4.71 | 4.69 | 4.69 | 4.7 | 83100.0 | 4.47 |
| 2020-06-18 | 4.7 | 4.68 | 4.68 | 4.7 | 63500.0 | 4.47 |
| 2020-06-17 | 4.69 | 4.68 | 4.69 | 4.68 | 111700.0 | 4.45 |
| 2020-06-16 | 4.71 | 4.68 | 4.7 | 4.7 | 209200.0 | 4.47 |
| 2020-06-15 | 4.74 | 4.71 | 4.72 | 4.72 | 179700.0 | 4.46 |
| 2020-06-12 | 4.74 | 4.7 | 4.71 | 4.72 | 81700.0 | 4.46 |
| 2020-06-11 | 4.72 | 4.68 | 4.7 | 4.7 | 166700.0 | 4.44 |
| 2020-06-10 | 4.72 | 4.7 | 4.7 | 4.72 | 100800.0 | 4.46 |
| 2020-06-09 | 4.71 | 4.7 | 4.7 | 4.7 | 150300.0 | 4.44 |
| 2020-06-08 | 4.72 | 4.69 | 4.69 | 4.7 | 133000.0 | 4.44 |
| 2020-06-05 | 4.7 | 4.67 | 4.69 | 4.69 | 120600.0 | 4.43 |
| 2020-06-04 | 4.71 | 4.69 | 4.7 | 4.69 | 63500.0 | 4.43 |
| 2020-06-03 | 4.73 | 4.69 | 4.7 | 4.7 | 87800.0 | 4.44 |
| 2020-06-02 | 4.71 | 4.69 | 4.69 | 4.71 | 72800.0 | 4.45 |
| 2020-06-01 | 4.71 | 4.67 | 4.67 | 4.7 | 79700.0 | 4.44 |
| 2020-05-29 | 4.69 | 4.66 | 4.69 | 4.66 | 73000.0 | 4.41 |
| 2020-05-28 | 4.69 | 4.66 | 4.68 | 4.68 | 76600.0 | 4.42 |
| 2020-05-27 | 4.72 | 4.67 | 4.72 | 4.67 | 149300.0 | 4.41 |
| 2020-05-26 | 4.71 | 4.68 | 4.7 | 4.7 | 55900.0 | 4.44 |
| 2020-05-22 | 4.7 | 4.65 | 4.69 | 4.67 | 88400.0 | 4.41 |
| 2020-05-21 | 4.71 | 4.66 | 4.68 | 4.67 | 89900.0 | 4.41 |
| 2020-05-20 | 4.7 | 4.66 | 4.68 | 4.66 | 78800.0 | 4.41 |
| 2020-05-19 | 4.69 | 4.67 | 4.67 | 4.68 | 85500.0 | 4.42 |
| 2020-05-18 | 4.71 | 4.67 | 4.71 | 4.68 | 109300.0 | 4.42 |
| 2020-05-15 | 4.7 | 4.68 | 4.69 | 4.68 | 72700.0 | 4.42 |
| 2020-05-14 | 4.7 | 4.67 | 4.67 | 4.68 | 86000.0 | 4.42 |
| 2020-05-13 | 4.7 | 4.68 | 4.69 | 4.68 | 165900.0 | 4.42 |
| 2020-05-12 | 4.7 | 4.67 | 4.7 | 4.68 | 124300.0 | 4.42 |
| 2020-05-11 | 4.72 | 4.7 | 4.71 | 4.71 | 127200.0 | 4.43 |
| 2020-05-08 | 4.74 | 4.67 | 4.74 | 4.71 | 186000.0 | 4.43 |
| 2020-05-07 | 4.74 | 4.71 | 4.74 | 4.71 | 112500.0 | 4.43 |
| 2020-05-06 | 4.73 | 4.72 | 4.73 | 4.73 | 58400.0 | 4.44 |
| 2020-05-05 | 4.74 | 4.72 | 4.74 | 4.74 | 189800.0 | 4.45 |
| 2020-05-04 | 4.76 | 4.72 | 4.75 | 4.74 | 152000.0 | 4.45 |
| 2020-05-01 | 4.74 | 4.7 | 4.72 | 4.74 | 99400.0 | 4.45 |
| 2020-04-30 | 4.79 | 4.63 | 4.64 | 4.73 | 218000.0 | 4.44 |
| 2020-04-29 | 4.74 | 4.62 | 4.74 | 4.62 | 289900.0 | 4.34 |
| 2020-04-28 | 4.73 | 4.69 | 4.71 | 4.72 | 152600.0 | 4.43 |
| 2020-04-27 | 4.72 | 4.69 | 4.72 | 4.71 | 117000.0 | 4.43 |
| 2020-04-24 | 4.72 | 4.69 | 4.71 | 4.71 | 63000.0 | 4.43 |
| 2020-04-23 | 4.71 | 4.67 | 4.69 | 4.71 | 67800.0 | 4.43 |
| 2020-04-22 | 4.68 | 4.65 | 4.67 | 4.67 | 90000.0 | 4.39 |
| 2020-04-21 | 4.68 | 4.63 | 4.68 | 4.65 | 105300.0 | 4.37 |
| 2020-04-20 | 4.72 | 4.6 | 4.71 | 4.72 | 170400.0 | 4.43 |
| 2020-04-17 | 4.71 | 4.69 | 4.71 | 4.69 | 28600.0 | 4.41 |
| 2020-04-16 | 4.71 | 4.69 | 4.71 | 4.7 | 36300.0 | 4.42 |
| 2020-04-15 | 4.7 | 4.67 | 4.68 | 4.7 | 122500.0 | 4.42 |
| 2020-04-14 | 4.7 | 4.67 | 4.67 | 4.69 | 134000.0 | 4.41 |
| 2020-04-13 | 4.75 | 4.53 | 4.65 | 4.7 | 298100.0 | 4.39 |
| 2020-04-09 | 4.68 | 4.65 | 4.65 | 4.68 | 81400.0 | 4.37 |
| 2020-04-08 | 4.68 | 4.62 | 4.66 | 4.63 | 113900.0 | 4.32 |
| 2020-04-07 | 4.7 | 4.65 | 4.68 | 4.67 | 109600.0 | 4.36 |
| 2020-04-06 | 4.67 | 4.59 | 4.67 | 4.67 | 180900.0 | 4.36 |
| 2020-04-03 | 4.59 | 4.49 | 4.56 | 4.55 | 91000.0 | 4.25 |
| 2020-04-02 | 4.64 | 4.57 | 4.57 | 4.63 | 76600.0 | 4.32 |
| 2020-04-01 | 4.57 | 4.51 | 4.52 | 4.57 | 103300.0 | 4.27 |
| 2020-03-31 | 4.68 | 4.53 | 4.63 | 4.53 | 150300.0 | 4.23 |
| 2020-03-30 | 4.72 | 4.47 | 4.5 | 4.68 | 325700.0 | 4.37 |
| 2020-03-27 | 4.49 | 4.43 | 4.48 | 4.49 | 218700.0 | 4.19 |
| 2020-03-26 | 4.49 | 4.42 | 4.43 | 4.48 | 106900.0 | 4.18 |
| 2020-03-25 | 4.47 | 4.37 | 4.42 | 4.42 | 198500.0 | 4.13 |
| 2020-03-24 | 4.4 | 4.35 | 4.37 | 4.4 | 128200.0 | 4.11 |
| 2020-03-23 | 4.41 | 4.26 | 4.34 | 4.34 | 76700.0 | 4.05 |
| 2020-03-20 | 4.35 | 4.29 | 4.32 | 4.35 | 128500.0 | 4.06 |
| 2020-03-19 | 4.3 | 4.22 | 4.22 | 4.29 | 102400.0 | 4.01 |
| 2020-03-18 | 4.38 | 4.24 | 4.33 | 4.26 | 402700.0 | 3.98 |
| 2020-03-17 | 4.45 | 4.41 | 4.41 | 4.42 | 308900.0 | 4.13 |
| 2020-03-16 | 4.51 | 4.35 | 4.42 | 4.44 | 205400.0 | 4.12 |
| 2020-03-13 | 4.57 | 4.49 | 4.56 | 4.49 | 109600.0 | 4.17 |
| 2020-03-12 | 4.65 | 4.44 | 4.57 | 4.54 | 252200.0 | 4.21 |
| 2020-03-11 | 4.73 | 4.59 | 4.72 | 4.64 | 118900.0 | 4.3 |
| 2020-03-10 | 4.73 | 4.69 | 4.73 | 4.73 | 118900.0 | 4.39 |
| 2020-03-09 | 4.77 | 4.7 | 4.7 | 4.73 | 207100.0 | 4.39 |
| 2020-03-06 | 4.73 | 4.68 | 4.69 | 4.69 | 366100.0 | 4.35 |
| 2020-03-05 | 4.72 | 4.67 | 4.71 | 4.69 | 161100.0 | 4.35 |
| 2020-03-04 | 4.7 | 4.64 | 4.65 | 4.7 | 112800.0 | 4.36 |
| 2020-03-03 | 4.67 | 4.58 | 4.59 | 4.64 | 105500.0 | 4.3 |
| 2020-03-02 | 4.58 | 4.49 | 4.5 | 4.57 | 159200.0 | 4.24 |
| 2020-02-28 | 4.55 | 4.46 | 4.55 | 4.48 | 598200.0 | 4.16 |
| 2020-02-27 | 4.63 | 4.53 | 4.6 | 4.54 | 200700.0 | 4.21 |
| 2020-02-26 | 4.64 | 4.57 | 4.61 | 4.58 | 142900.0 | 4.25 |
| 2020-02-25 | 4.63 | 4.61 | 4.61 | 4.62 | 97900.0 | 4.29 |
| 2020-02-24 | 4.63 | 4.61 | 4.61 | 4.63 | 83300.0 | 4.29 |
| 2020-02-21 | 4.62 | 4.6 | 4.6 | 4.62 | 44500.0 | 4.29 |
| 2020-02-20 | 4.61 | 4.59 | 4.59 | 4.6 | 75800.0 | 4.27 |
| 2020-02-19 | 4.61 | 4.59 | 4.61 | 4.59 | 81800.0 | 4.26 |
| 2020-02-18 | 4.61 | 4.58 | 4.6 | 4.58 | 73300.0 | 4.25 |