| 名前 | MFS Intermediate Income Trust Common Stock |
| ティッカー | MIN |
| 国 | United States |
| 上場年 | 1988.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 3.8 | 3.77 | 3.8 | 3.78 | 496200.0 | 3.78 |
| 2021-02-12 | 3.82 | 3.81 | 3.81 | 3.81 | 249300.0 | 3.78 |
| 2021-02-11 | 3.82 | 3.8 | 3.81 | 3.82 | 543100.0 | 3.79 |
| 2021-02-10 | 3.81 | 3.78 | 3.79 | 3.8 | 677300.0 | 3.77 |
| 2021-02-09 | 3.82 | 3.76 | 3.79 | 3.79 | 614000.0 | 3.76 |
| 2021-02-08 | 3.78 | 3.76 | 3.77 | 3.78 | 497300.0 | 3.75 |
| 2021-02-05 | 3.76 | 3.75 | 3.76 | 3.76 | 532200.0 | 3.73 |
| 2021-02-04 | 3.76 | 3.75 | 3.75 | 3.75 | 563100.0 | 3.72 |
| 2021-02-03 | 3.77 | 3.75 | 3.77 | 3.75 | 662200.0 | 3.72 |
| 2021-02-02 | 3.77 | 3.75 | 3.76 | 3.77 | 442400.0 | 3.74 |
| 2021-02-01 | 3.79 | 3.76 | 3.79 | 3.76 | 549400.0 | 3.73 |
| 2021-01-29 | 3.78 | 3.77 | 3.78 | 3.78 | 330000.0 | 3.75 |
| 2021-01-28 | 3.78 | 3.76 | 3.77 | 3.76 | 397600.0 | 3.73 |
| 2021-01-27 | 3.78 | 3.76 | 3.78 | 3.77 | 261500.0 | 3.74 |
| 2021-01-26 | 3.78 | 3.76 | 3.77 | 3.78 | 244700.0 | 3.75 |
| 2021-01-25 | 3.78 | 3.76 | 3.78 | 3.77 | 240800.0 | 3.74 |
| 2021-01-22 | 3.78 | 3.76 | 3.78 | 3.76 | 450100.0 | 3.73 |
| 2021-01-21 | 3.8 | 3.76 | 3.8 | 3.77 | 296000.0 | 3.74 |
| 2021-01-20 | 3.83 | 3.8 | 3.82 | 3.8 | 183800.0 | 3.77 |
| 2021-01-19 | 3.84 | 3.77 | 3.8 | 3.83 | 597100.0 | 3.8 |
| 2021-01-15 | 3.82 | 3.78 | 3.8 | 3.8 | 394200.0 | 3.74 |
| 2021-01-14 | 3.8 | 3.78 | 3.78 | 3.8 | 452300.0 | 3.74 |
| 2021-01-13 | 3.8 | 3.76 | 3.77 | 3.77 | 355600.0 | 3.71 |
| 2021-01-12 | 3.79 | 3.75 | 3.76 | 3.76 | 341500.0 | 3.7 |
| 2021-01-11 | 3.8 | 3.76 | 3.77 | 3.76 | 203600.0 | 3.7 |
| 2021-01-08 | 3.78 | 3.74 | 3.75 | 3.77 | 378700.0 | 3.71 |
| 2021-01-07 | 3.76 | 3.73 | 3.75 | 3.74 | 556900.0 | 3.69 |
| 2021-01-06 | 3.78 | 3.75 | 3.75 | 3.76 | 259700.0 | 3.7 |
| 2021-01-05 | 3.78 | 3.75 | 3.78 | 3.75 | 624000.0 | 3.7 |
| 2021-01-04 | 3.82 | 3.78 | 3.8 | 3.78 | 406000.0 | 3.72 |
| 2020-12-31 | 3.82 | 3.79 | 3.8 | 3.81 | 238700.0 | 3.75 |
| 2020-12-30 | 3.82 | 3.79 | 3.81 | 3.79 | 443200.0 | 3.73 |
| 2020-12-29 | 3.83 | 3.8 | 3.81 | 3.8 | 146800.0 | 3.74 |
| 2020-12-28 | 3.83 | 3.8 | 3.8 | 3.81 | 258600.0 | 3.75 |
| 2020-12-24 | 3.8 | 3.77 | 3.78 | 3.8 | 169800.0 | 3.74 |
| 2020-12-23 | 3.82 | 3.75 | 3.77 | 3.77 | 688600.0 | 3.71 |
| 2020-12-22 | 3.77 | 3.75 | 3.75 | 3.75 | 174100.0 | 3.7 |
| 2020-12-21 | 3.82 | 3.73 | 3.81 | 3.75 | 422600.0 | 3.7 |
| 2020-12-18 | 3.83 | 3.79 | 3.8 | 3.81 | 522100.0 | 3.75 |
| 2020-12-17 | 3.8 | 3.78 | 3.79 | 3.8 | 184500.0 | 3.74 |
| 2020-12-16 | 3.8 | 3.75 | 3.76 | 3.77 | 451600.0 | 3.71 |
| 2020-12-15 | 3.76 | 3.73 | 3.75 | 3.76 | 449000.0 | 3.7 |
| 2020-12-14 | 3.8 | 3.76 | 3.79 | 3.77 | 542800.0 | 3.69 |
| 2020-12-11 | 3.8 | 3.78 | 3.8 | 3.78 | 289000.0 | 3.7 |
| 2020-12-10 | 3.83 | 3.79 | 3.81 | 3.8 | 322100.0 | 3.72 |
| 2020-12-09 | 3.84 | 3.81 | 3.84 | 3.83 | 297300.0 | 3.75 |
| 2020-12-08 | 3.83 | 3.81 | 3.81 | 3.83 | 238800.0 | 3.75 |
| 2020-12-07 | 3.83 | 3.8 | 3.8 | 3.83 | 272300.0 | 3.75 |
| 2020-12-04 | 3.83 | 3.78 | 3.82 | 3.79 | 280800.0 | 3.71 |
| 2020-12-03 | 3.83 | 3.81 | 3.82 | 3.81 | 254600.0 | 3.73 |
| 2020-12-02 | 3.84 | 3.79 | 3.83 | 3.82 | 335900.0 | 3.74 |
| 2020-12-01 | 3.83 | 3.78 | 3.79 | 3.82 | 620200.0 | 3.74 |
| 2020-11-30 | 3.79 | 3.76 | 3.76 | 3.78 | 245900.0 | 3.7 |
| 2020-11-27 | 3.81 | 3.76 | 3.77 | 3.76 | 320800.0 | 3.68 |
| 2020-11-25 | 3.78 | 3.75 | 3.77 | 3.76 | 397100.0 | 3.68 |
| 2020-11-24 | 3.78 | 3.74 | 3.76 | 3.78 | 521700.0 | 3.7 |
| 2020-11-23 | 3.78 | 3.73 | 3.75 | 3.78 | 414600.0 | 3.7 |
| 2020-11-20 | 3.76 | 3.74 | 3.75 | 3.74 | 232200.0 | 3.66 |
| 2020-11-19 | 3.76 | 3.74 | 3.76 | 3.74 | 314700.0 | 3.66 |
| 2020-11-18 | 3.78 | 3.74 | 3.77 | 3.75 | 323100.0 | 3.67 |
| 2020-11-17 | 3.81 | 3.76 | 3.77 | 3.77 | 305100.0 | 3.69 |
| 2020-11-16 | 3.82 | 3.79 | 3.8 | 3.79 | 405000.0 | 3.68 |
| 2020-11-13 | 3.81 | 3.75 | 3.75 | 3.81 | 435000.0 | 3.7 |
| 2020-11-12 | 3.78 | 3.75 | 3.76 | 3.76 | 243700.0 | 3.65 |
| 2020-11-11 | 3.8 | 3.76 | 3.79 | 3.78 | 309100.0 | 3.67 |
| 2020-11-10 | 3.78 | 3.73 | 3.75 | 3.78 | 553900.0 | 3.67 |
| 2020-11-09 | 3.75 | 3.71 | 3.75 | 3.73 | 475100.0 | 3.62 |
| 2020-11-06 | 3.77 | 3.73 | 3.75 | 3.73 | 288000.0 | 3.62 |
| 2020-11-05 | 3.78 | 3.74 | 3.75 | 3.75 | 282400.0 | 3.64 |
| 2020-11-04 | 3.76 | 3.72 | 3.73 | 3.75 | 365000.0 | 3.64 |
| 2020-11-03 | 3.74 | 3.72 | 3.73 | 3.73 | 200600.0 | 3.62 |
| 2020-11-02 | 3.77 | 3.72 | 3.73 | 3.74 | 331600.0 | 3.63 |
| 2020-10-30 | 3.74 | 3.72 | 3.73 | 3.73 | 238100.0 | 3.62 |
| 2020-10-29 | 3.73 | 3.71 | 3.72 | 3.73 | 144800.0 | 3.62 |
| 2020-10-28 | 3.75 | 3.69 | 3.71 | 3.73 | 378800.0 | 3.62 |
| 2020-10-27 | 3.72 | 3.71 | 3.71 | 3.72 | 145800.0 | 3.61 |
| 2020-10-26 | 3.74 | 3.71 | 3.74 | 3.72 | 189000.0 | 3.61 |
| 2020-10-23 | 3.76 | 3.71 | 3.73 | 3.75 | 192000.0 | 3.64 |
| 2020-10-22 | 3.74 | 3.72 | 3.74 | 3.73 | 126300.0 | 3.62 |
| 2020-10-21 | 3.76 | 3.7 | 3.73 | 3.74 | 219600.0 | 3.63 |
| 2020-10-20 | 3.73 | 3.7 | 3.72 | 3.72 | 308600.0 | 3.61 |
| 2020-10-19 | 3.74 | 3.7 | 3.72 | 3.72 | 258800.0 | 3.61 |
| 2020-10-16 | 3.75 | 3.72 | 3.72 | 3.73 | 292700.0 | 3.62 |
| 2020-10-15 | 3.75 | 3.72 | 3.74 | 3.72 | 307800.0 | 3.61 |
| 2020-10-14 | 3.8 | 3.74 | 3.78 | 3.75 | 264600.0 | 3.64 |
| 2020-10-13 | 3.81 | 3.74 | 3.79 | 3.76 | 266900.0 | 3.65 |
| 2020-10-12 | 3.83 | 3.81 | 3.81 | 3.83 | 303100.0 | 3.69 |
| 2020-10-09 | 3.84 | 3.8 | 3.81 | 3.82 | 274400.0 | 3.68 |
| 2020-10-08 | 3.82 | 3.78 | 3.82 | 3.79 | 173300.0 | 3.65 |
| 2020-10-07 | 3.83 | 3.78 | 3.8 | 3.8 | 147900.0 | 3.66 |
| 2020-10-06 | 3.81 | 3.76 | 3.78 | 3.79 | 246800.0 | 3.65 |
| 2020-10-05 | 3.81 | 3.75 | 3.76 | 3.78 | 432600.0 | 3.64 |
| 2020-10-02 | 3.77 | 3.71 | 3.72 | 3.74 | 433500.0 | 3.6 |
| 2020-10-01 | 3.75 | 3.72 | 3.75 | 3.73 | 621500.0 | 3.59 |
| 2020-09-30 | 3.78 | 3.73 | 3.76 | 3.73 | 524000.0 | 3.59 |
| 2020-09-29 | 3.76 | 3.73 | 3.75 | 3.74 | 707800.0 | 3.6 |
| 2020-09-28 | 3.78 | 3.75 | 3.76 | 3.76 | 349300.0 | 3.62 |
| 2020-09-25 | 3.79 | 3.74 | 3.78 | 3.77 | 643300.0 | 3.63 |
| 2020-09-24 | 3.82 | 3.77 | 3.79 | 3.79 | 241500.0 | 3.65 |
| 2020-09-23 | 3.83 | 3.77 | 3.81 | 3.79 | 232100.0 | 3.65 |
| 2020-09-22 | 3.81 | 3.76 | 3.78 | 3.81 | 557700.0 | 3.67 |
| 2020-09-21 | 3.84 | 3.74 | 3.84 | 3.79 | 669400.0 | 3.65 |
| 2020-09-18 | 3.85 | 3.82 | 3.83 | 3.85 | 378100.0 | 3.71 |
| 2020-09-17 | 3.84 | 3.81 | 3.82 | 3.84 | 307800.0 | 3.7 |
| 2020-09-16 | 3.84 | 3.81 | 3.83 | 3.82 | 394400.0 | 3.68 |
| 2020-09-15 | 3.83 | 3.8 | 3.81 | 3.83 | 374000.0 | 3.69 |
| 2020-09-14 | 3.84 | 3.81 | 3.84 | 3.83 | 423000.0 | 3.66 |
| 2020-09-11 | 3.84 | 3.82 | 3.84 | 3.84 | 268200.0 | 3.67 |
| 2020-09-10 | 3.86 | 3.82 | 3.86 | 3.85 | 370600.0 | 3.68 |
| 2020-09-09 | 3.86 | 3.83 | 3.85 | 3.86 | 461900.0 | 3.69 |
| 2020-09-08 | 3.87 | 3.83 | 3.83 | 3.85 | 442300.0 | 3.68 |
| 2020-09-04 | 3.86 | 3.83 | 3.86 | 3.86 | 180100.0 | 3.69 |
| 2020-09-03 | 3.86 | 3.85 | 3.86 | 3.86 | 257500.0 | 3.69 |
| 2020-09-02 | 3.87 | 3.85 | 3.86 | 3.86 | 271100.0 | 3.69 |
| 2020-09-01 | 3.88 | 3.84 | 3.85 | 3.86 | 541100.0 | 3.69 |
| 2020-08-31 | 3.87 | 3.83 | 3.84 | 3.83 | 287700.0 | 3.66 |
| 2020-08-28 | 3.85 | 3.81 | 3.84 | 3.83 | 299300.0 | 3.66 |
| 2020-08-27 | 3.86 | 3.83 | 3.86 | 3.85 | 268800.0 | 3.68 |
| 2020-08-26 | 3.86 | 3.84 | 3.85 | 3.85 | 303600.0 | 3.68 |
| 2020-08-25 | 3.88 | 3.84 | 3.86 | 3.85 | 359600.0 | 3.68 |
| 2020-08-24 | 3.87 | 3.85 | 3.86 | 3.86 | 303100.0 | 3.69 |
| 2020-08-21 | 3.86 | 3.85 | 3.86 | 3.86 | 214500.0 | 3.69 |
| 2020-08-20 | 3.86 | 3.84 | 3.85 | 3.86 | 165100.0 | 3.69 |
| 2020-08-19 | 3.88 | 3.85 | 3.88 | 3.86 | 249200.0 | 3.69 |
| 2020-08-18 | 3.91 | 3.86 | 3.89 | 3.88 | 207400.0 | 3.71 |
| 2020-08-17 | 3.95 | 3.91 | 3.94 | 3.92 | 318600.0 | 3.72 |
| 2020-08-14 | 3.92 | 3.89 | 3.9 | 3.92 | 531700.0 | 3.72 |
| 2020-08-13 | 3.9 | 3.85 | 3.88 | 3.89 | 314500.0 | 3.69 |
| 2020-08-12 | 3.95 | 3.87 | 3.89 | 3.88 | 389300.0 | 3.68 |
| 2020-08-11 | 3.9 | 3.88 | 3.89 | 3.9 | 250900.0 | 3.7 |
| 2020-08-10 | 3.9 | 3.86 | 3.89 | 3.9 | 348300.0 | 3.7 |
| 2020-08-07 | 3.89 | 3.86 | 3.88 | 3.89 | 369900.0 | 3.69 |
| 2020-08-06 | 3.88 | 3.85 | 3.86 | 3.88 | 222700.0 | 3.68 |
| 2020-08-05 | 3.89 | 3.85 | 3.86 | 3.86 | 436300.0 | 3.66 |
| 2020-08-04 | 3.86 | 3.85 | 3.86 | 3.86 | 190600.0 | 3.66 |
| 2020-08-03 | 3.88 | 3.85 | 3.87 | 3.86 | 288200.0 | 3.66 |
| 2020-07-31 | 3.88 | 3.84 | 3.87 | 3.86 | 207600.0 | 3.66 |
| 2020-07-30 | 3.88 | 3.85 | 3.86 | 3.86 | 235500.0 | 3.66 |
| 2020-07-29 | 3.86 | 3.83 | 3.85 | 3.86 | 355600.0 | 3.66 |
| 2020-07-28 | 3.85 | 3.83 | 3.84 | 3.85 | 239100.0 | 3.66 |
| 2020-07-27 | 3.86 | 3.83 | 3.85 | 3.84 | 284400.0 | 3.65 |
| 2020-07-24 | 3.86 | 3.84 | 3.84 | 3.86 | 580100.0 | 3.66 |
| 2020-07-23 | 3.84 | 3.8 | 3.81 | 3.84 | 355700.0 | 3.65 |
| 2020-07-22 | 3.86 | 3.79 | 3.8 | 3.81 | 651200.0 | 3.62 |
| 2020-07-21 | 3.8 | 3.77 | 3.77 | 3.8 | 363300.0 | 3.61 |
| 2020-07-20 | 3.81 | 3.76 | 3.79 | 3.79 | 597400.0 | 3.6 |
| 2020-07-17 | 3.83 | 3.78 | 3.83 | 3.78 | 354800.0 | 3.59 |
| 2020-07-16 | 3.83 | 3.79 | 3.79 | 3.83 | 468300.0 | 3.64 |
| 2020-07-15 | 3.8 | 3.78 | 3.79 | 3.8 | 227400.0 | 3.61 |
| 2020-07-14 | 3.78 | 3.75 | 3.78 | 3.78 | 383600.0 | 3.59 |
| 2020-07-13 | 3.81 | 3.79 | 3.81 | 3.8 | 285600.0 | 3.58 |
| 2020-07-10 | 3.82 | 3.78 | 3.81 | 3.8 | 418100.0 | 3.58 |
| 2020-07-09 | 3.82 | 3.79 | 3.82 | 3.82 | 479300.0 | 3.6 |
| 2020-07-08 | 3.84 | 3.8 | 3.8 | 3.81 | 505800.0 | 3.59 |
| 2020-07-07 | 3.82 | 3.77 | 3.77 | 3.8 | 517700.0 | 3.58 |
| 2020-07-06 | 3.79 | 3.76 | 3.77 | 3.79 | 711000.0 | 3.57 |
| 2020-07-02 | 3.79 | 3.74 | 3.74 | 3.77 | 1114000.0 | 3.55 |
| 2020-07-01 | 3.76 | 3.71 | 3.71 | 3.75 | 523000.0 | 3.53 |
| 2020-06-30 | 3.76 | 3.7 | 3.75 | 3.7 | 1027600.0 | 3.49 |
| 2020-06-29 | 3.76 | 3.7 | 3.73 | 3.73 | 1720100.0 | 3.51 |
| 2020-06-26 | 3.82 | 3.72 | 3.82 | 3.73 | 2728700.0 | 3.51 |
| 2020-06-25 | 3.84 | 3.78 | 3.83 | 3.79 | 1810700.0 | 3.57 |
| 2020-06-24 | 3.86 | 3.82 | 3.83 | 3.83 | 333400.0 | 3.61 |
| 2020-06-23 | 3.84 | 3.82 | 3.84 | 3.83 | 212600.0 | 3.61 |
| 2020-06-22 | 3.83 | 3.82 | 3.83 | 3.83 | 241000.0 | 3.61 |
| 2020-06-19 | 3.85 | 3.82 | 3.83 | 3.82 | 234500.0 | 3.6 |
| 2020-06-18 | 3.83 | 3.82 | 3.83 | 3.83 | 113400.0 | 3.61 |
| 2020-06-17 | 3.85 | 3.81 | 3.85 | 3.82 | 182000.0 | 3.6 |
| 2020-06-16 | 3.85 | 3.82 | 3.83 | 3.84 | 286100.0 | 3.62 |
| 2020-06-15 | 3.88 | 3.82 | 3.86 | 3.87 | 287100.0 | 3.62 |
| 2020-06-12 | 3.89 | 3.86 | 3.86 | 3.88 | 321500.0 | 3.63 |
| 2020-06-11 | 3.88 | 3.82 | 3.87 | 3.87 | 326900.0 | 3.62 |
| 2020-06-10 | 3.88 | 3.85 | 3.88 | 3.88 | 235900.0 | 3.63 |
| 2020-06-09 | 3.88 | 3.86 | 3.88 | 3.88 | 429300.0 | 3.63 |
| 2020-06-08 | 3.88 | 3.85 | 3.87 | 3.87 | 345700.0 | 3.62 |
| 2020-06-05 | 3.87 | 3.82 | 3.86 | 3.84 | 314200.0 | 3.59 |
| 2020-06-04 | 3.87 | 3.85 | 3.86 | 3.86 | 285900.0 | 3.61 |
| 2020-06-03 | 3.87 | 3.84 | 3.84 | 3.86 | 506800.0 | 3.61 |
| 2020-06-02 | 3.85 | 3.8 | 3.8 | 3.84 | 295800.0 | 3.59 |
| 2020-06-01 | 3.81 | 3.77 | 3.77 | 3.8 | 314600.0 | 3.55 |
| 2020-05-29 | 3.78 | 3.75 | 3.77 | 3.77 | 303200.0 | 3.53 |
| 2020-05-28 | 3.77 | 3.75 | 3.76 | 3.77 | 400200.0 | 3.53 |
| 2020-05-27 | 3.78 | 3.75 | 3.78 | 3.76 | 441500.0 | 3.52 |
| 2020-05-26 | 3.78 | 3.75 | 3.75 | 3.76 | 303500.0 | 3.52 |
| 2020-05-22 | 3.76 | 3.73 | 3.75 | 3.76 | 275400.0 | 3.52 |
| 2020-05-21 | 3.76 | 3.72 | 3.74 | 3.75 | 310900.0 | 3.51 |
| 2020-05-20 | 3.76 | 3.72 | 3.73 | 3.75 | 330600.0 | 3.51 |
| 2020-05-19 | 3.75 | 3.7 | 3.75 | 3.73 | 199700.0 | 3.49 |
| 2020-05-18 | 3.76 | 3.71 | 3.71 | 3.73 | 288700.0 | 3.49 |
| 2020-05-15 | 3.74 | 3.7 | 3.73 | 3.71 | 362400.0 | 3.47 |
| 2020-05-14 | 3.76 | 3.72 | 3.75 | 3.73 | 384700.0 | 3.49 |
| 2020-05-13 | 3.81 | 3.75 | 3.8 | 3.77 | 169100.0 | 3.53 |
| 2020-05-12 | 3.82 | 3.77 | 3.81 | 3.8 | 338600.0 | 3.55 |
| 2020-05-11 | 3.85 | 3.8 | 3.8 | 3.84 | 275100.0 | 3.57 |
| 2020-05-08 | 3.83 | 3.8 | 3.83 | 3.8 | 244200.0 | 3.53 |
| 2020-05-07 | 3.83 | 3.79 | 3.81 | 3.81 | 174400.0 | 3.54 |
| 2020-05-06 | 3.84 | 3.82 | 3.84 | 3.83 | 287900.0 | 3.56 |
| 2020-05-05 | 3.84 | 3.82 | 3.83 | 3.83 | 195100.0 | 3.56 |
| 2020-05-04 | 3.85 | 3.78 | 3.8 | 3.82 | 252600.0 | 3.55 |
| 2020-05-01 | 3.8 | 3.73 | 3.75 | 3.8 | 364300.0 | 3.53 |
| 2020-04-30 | 3.8 | 3.73 | 3.75 | 3.74 | 732000.0 | 3.47 |
| 2020-04-29 | 3.77 | 3.72 | 3.76 | 3.74 | 551100.0 | 3.47 |
| 2020-04-28 | 3.76 | 3.73 | 3.73 | 3.73 | 264900.0 | 3.46 |
| 2020-04-27 | 3.74 | 3.7 | 3.73 | 3.7 | 335400.0 | 3.44 |
| 2020-04-24 | 3.76 | 3.72 | 3.72 | 3.74 | 233700.0 | 3.47 |
| 2020-04-23 | 3.76 | 3.72 | 3.72 | 3.73 | 136500.0 | 3.46 |
| 2020-04-22 | 3.75 | 3.7 | 3.73 | 3.7 | 229000.0 | 3.44 |
| 2020-04-21 | 3.73 | 3.68 | 3.7 | 3.72 | 167900.0 | 3.45 |
| 2020-04-20 | 3.74 | 3.68 | 3.71 | 3.71 | 307500.0 | 3.44 |
| 2020-04-17 | 3.76 | 3.73 | 3.75 | 3.73 | 121300.0 | 3.46 |
| 2020-04-16 | 3.75 | 3.72 | 3.75 | 3.75 | 176100.0 | 3.48 |
| 2020-04-15 | 3.77 | 3.6 | 3.6 | 3.77 | 526300.0 | 3.5 |
| 2020-04-14 | 3.71 | 3.62 | 3.63 | 3.7 | 309600.0 | 3.44 |
| 2020-04-13 | 3.72 | 3.6 | 3.7 | 3.61 | 581100.0 | 3.33 |
| 2020-04-09 | 3.73 | 3.68 | 3.7 | 3.69 | 532600.0 | 3.4 |
| 2020-04-08 | 3.69 | 3.64 | 3.66 | 3.69 | 290000.0 | 3.4 |
| 2020-04-07 | 3.66 | 3.6 | 3.63 | 3.65 | 408600.0 | 3.36 |
| 2020-04-06 | 3.65 | 3.58 | 3.59 | 3.64 | 400200.0 | 3.35 |
| 2020-04-03 | 3.65 | 3.55 | 3.58 | 3.56 | 566600.0 | 3.28 |
| 2020-04-02 | 3.61 | 3.55 | 3.58 | 3.6 | 515800.0 | 3.32 |
| 2020-04-01 | 3.67 | 3.58 | 3.59 | 3.61 | 549500.0 | 3.33 |
| 2020-03-31 | 3.68 | 3.59 | 3.62 | 3.6 | 566700.0 | 3.32 |
| 2020-03-30 | 3.64 | 3.55 | 3.59 | 3.62 | 355600.0 | 3.34 |
| 2020-03-27 | 3.6 | 3.55 | 3.57 | 3.59 | 129700.0 | 3.31 |
| 2020-03-26 | 3.63 | 3.5 | 3.53 | 3.62 | 263000.0 | 3.34 |
| 2020-03-25 | 3.54 | 3.43 | 3.43 | 3.52 | 450000.0 | 3.24 |
| 2020-03-24 | 3.53 | 3.41 | 3.42 | 3.41 | 640800.0 | 3.14 |
| 2020-03-23 | 3.48 | 3.35 | 3.4 | 3.4 | 656900.0 | 3.13 |
| 2020-03-20 | 3.54 | 3.38 | 3.42 | 3.38 | 742400.0 | 3.11 |
| 2020-03-19 | 3.43 | 3.23 | 3.3 | 3.42 | 1428700.0 | 3.15 |
| 2020-03-18 | 3.45 | 3.32 | 3.45 | 3.35 | 1966600.0 | 3.09 |
| 2020-03-17 | 3.53 | 3.48 | 3.48 | 3.51 | 812500.0 | 3.23 |
| 2020-03-16 | 3.6 | 3.24 | 3.24 | 3.52 | 581500.0 | 3.22 |
| 2020-03-13 | 3.64 | 3.58 | 3.6 | 3.62 | 500000.0 | 3.31 |
| 2020-03-12 | 3.76 | 3.47 | 3.69 | 3.55 | 1112100.0 | 3.24 |
| 2020-03-11 | 3.79 | 3.73 | 3.77 | 3.78 | 1220300.0 | 3.45 |
| 2020-03-10 | 3.81 | 3.77 | 3.79 | 3.79 | 507000.0 | 3.46 |
| 2020-03-09 | 3.82 | 3.64 | 3.81 | 3.77 | 631300.0 | 3.45 |
| 2020-03-06 | 3.85 | 3.78 | 3.79 | 3.84 | 401300.0 | 3.51 |
| 2020-03-05 | 3.84 | 3.79 | 3.83 | 3.8 | 378000.0 | 3.47 |
| 2020-03-04 | 3.84 | 3.8 | 3.82 | 3.84 | 242400.0 | 3.51 |
| 2020-03-03 | 3.82 | 3.77 | 3.81 | 3.81 | 336200.0 | 3.48 |
| 2020-03-02 | 3.79 | 3.71 | 3.71 | 3.79 | 608300.0 | 3.46 |
| 2020-02-28 | 3.77 | 3.68 | 3.76 | 3.7 | 3424500.0 | 3.38 |
| 2020-02-27 | 3.82 | 3.76 | 3.82 | 3.79 | 387600.0 | 3.46 |
| 2020-02-26 | 3.82 | 3.79 | 3.8 | 3.82 | 281900.0 | 3.49 |
| 2020-02-25 | 3.83 | 3.79 | 3.83 | 3.79 | 246700.0 | 3.46 |
| 2020-02-24 | 3.84 | 3.81 | 3.82 | 3.83 | 278900.0 | 3.5 |
| 2020-02-21 | 3.85 | 3.83 | 3.84 | 3.84 | 396700.0 | 3.51 |
| 2020-02-20 | 3.84 | 3.81 | 3.81 | 3.84 | 509800.0 | 3.51 |
| 2020-02-19 | 3.84 | 3.81 | 3.83 | 3.81 | 379700.0 | 3.48 |
| 2020-02-18 | 3.86 | 3.82 | 3.85 | 3.84 | 550500.0 | 3.51 |