| 名前 | Virtus AllianzGI Convertible & Income Fund II Common Shares of Beneficial Interest |
| ティッカー | NCZ |
| 国 | United States |
| 上場年 | 2003.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 5.33 | 5.25 | 5.31 | 5.28 | 227800.0 | 5.28 |
| 2021-02-12 | 5.32 | 5.28 | 5.3 | 5.31 | 281800.0 | 5.31 |
| 2021-02-11 | 5.31 | 5.27 | 5.3 | 5.3 | 255400.0 | 5.3 |
| 2021-02-10 | 5.3 | 5.24 | 5.27 | 5.27 | 876700.0 | 5.27 |
| 2021-02-09 | 5.31 | 5.26 | 5.28 | 5.31 | 1176800.0 | 5.27 |
| 2021-02-08 | 5.3 | 5.24 | 5.25 | 5.3 | 587300.0 | 5.26 |
| 2021-02-05 | 5.24 | 5.2 | 5.21 | 5.23 | 312500.0 | 5.19 |
| 2021-02-04 | 5.22 | 5.17 | 5.19 | 5.2 | 221400.0 | 5.16 |
| 2021-02-03 | 5.22 | 5.15 | 5.21 | 5.17 | 304600.0 | 5.13 |
| 2021-02-02 | 5.22 | 5.12 | 5.13 | 5.21 | 309000.0 | 5.17 |
| 2021-02-01 | 5.12 | 5.06 | 5.08 | 5.12 | 257000.0 | 5.08 |
| 2021-01-29 | 5.12 | 5.02 | 5.1 | 5.02 | 339800.0 | 4.98 |
| 2021-01-28 | 5.13 | 5.05 | 5.08 | 5.1 | 863900.0 | 5.06 |
| 2021-01-27 | 5.11 | 5.02 | 5.11 | 5.08 | 792200.0 | 5.04 |
| 2021-01-26 | 5.14 | 5.1 | 5.1 | 5.11 | 552200.0 | 5.07 |
| 2021-01-25 | 5.12 | 5.07 | 5.07 | 5.1 | 248000.0 | 5.06 |
| 2021-01-22 | 5.1 | 5.06 | 5.09 | 5.07 | 444300.0 | 5.03 |
| 2021-01-21 | 5.11 | 5.07 | 5.07 | 5.09 | 275100.0 | 5.05 |
| 2021-01-20 | 5.09 | 5.06 | 5.06 | 5.07 | 779900.0 | 5.03 |
| 2021-01-19 | 5.06 | 5.01 | 5.03 | 5.04 | 1561800.0 | 5.0 |
| 2021-01-15 | 5.08 | 5.01 | 5.06 | 5.01 | 1551700.0 | 4.97 |
| 2021-01-14 | 5.12 | 5.05 | 5.08 | 5.06 | 2129800.0 | 5.02 |
| 2021-01-13 | 5.11 | 5.07 | 5.07 | 5.07 | 2309200.0 | 5.03 |
| 2021-01-12 | 5.15 | 5.1 | 5.13 | 5.11 | 1876200.0 | 5.04 |
| 2021-01-11 | 5.16 | 5.1 | 5.14 | 5.15 | 1931900.0 | 5.08 |
| 2021-01-08 | 5.18 | 5.1 | 5.1 | 5.18 | 1580000.0 | 5.1 |
| 2021-01-07 | 5.1 | 5.04 | 5.07 | 5.1 | 1913600.0 | 5.03 |
| 2021-01-06 | 5.08 | 5.02 | 5.07 | 5.03 | 1896800.0 | 4.96 |
| 2021-01-05 | 5.1 | 5.04 | 5.04 | 5.07 | 1107100.0 | 5.0 |
| 2021-01-04 | 5.1 | 5.02 | 5.1 | 5.05 | 1995800.0 | 4.98 |
| 2020-12-31 | 5.1 | 5.03 | 5.03 | 5.09 | 1384800.0 | 5.02 |
| 2020-12-30 | 5.06 | 5.01 | 5.02 | 5.03 | 2325600.0 | 4.96 |
| 2020-12-29 | 5.06 | 5.0 | 5.04 | 5.03 | 1194400.0 | 4.96 |
| 2020-12-28 | 5.08 | 5.02 | 5.06 | 5.03 | 741600.0 | 4.96 |
| 2020-12-24 | 5.08 | 5.04 | 5.05 | 5.05 | 997700.0 | 4.98 |
| 2020-12-23 | 5.09 | 5.04 | 5.04 | 5.05 | 601100.0 | 4.98 |
| 2020-12-22 | 5.07 | 5.02 | 5.04 | 5.06 | 1337600.0 | 4.99 |
| 2020-12-21 | 5.05 | 4.93 | 4.95 | 5.05 | 913200.0 | 4.98 |
| 2020-12-18 | 5.03 | 4.97 | 5.01 | 5.01 | 652800.0 | 4.94 |
| 2020-12-17 | 5.02 | 4.99 | 5.0 | 5.0 | 597800.0 | 4.93 |
| 2020-12-16 | 5.01 | 4.9 | 4.96 | 4.99 | 1479800.0 | 4.92 |
| 2020-12-15 | 4.98 | 4.92 | 4.92 | 4.95 | 1094400.0 | 4.88 |
| 2020-12-14 | 4.96 | 4.89 | 4.92 | 4.9 | 540100.0 | 4.83 |
| 2020-12-11 | 4.96 | 4.89 | 4.9 | 4.89 | 1496100.0 | 4.82 |
| 2020-12-10 | 4.95 | 4.88 | 4.9 | 4.94 | 981000.0 | 4.87 |
| 2020-12-09 | 5.05 | 4.93 | 5.01 | 4.95 | 1661500.0 | 4.84 |
| 2020-12-08 | 5.03 | 4.95 | 4.97 | 5.02 | 1321500.0 | 4.91 |
| 2020-12-07 | 5.0 | 4.9 | 4.92 | 4.96 | 1608400.0 | 4.85 |
| 2020-12-04 | 4.93 | 4.89 | 4.9 | 4.93 | 927300.0 | 4.82 |
| 2020-12-03 | 4.93 | 4.83 | 4.83 | 4.87 | 1437000.0 | 4.76 |
| 2020-12-02 | 4.99 | 4.77 | 4.81 | 4.83 | 1027400.0 | 4.72 |
| 2020-12-01 | 4.84 | 4.77 | 4.84 | 4.81 | 1575500.0 | 4.7 |
| 2020-11-30 | 4.81 | 4.74 | 4.78 | 4.81 | 548500.0 | 4.7 |
| 2020-11-27 | 4.82 | 4.78 | 4.79 | 4.78 | 137400.0 | 4.67 |
| 2020-11-25 | 4.79 | 4.73 | 4.73 | 4.78 | 762500.0 | 4.67 |
| 2020-11-24 | 4.75 | 4.68 | 4.7 | 4.73 | 1720700.0 | 4.63 |
| 2020-11-23 | 4.7 | 4.62 | 4.63 | 4.68 | 1057000.0 | 4.58 |
| 2020-11-20 | 4.64 | 4.59 | 4.59 | 4.62 | 492000.0 | 4.52 |
| 2020-11-19 | 4.6 | 4.5 | 4.51 | 4.59 | 1182800.0 | 4.49 |
| 2020-11-18 | 4.6 | 4.51 | 4.54 | 4.53 | 954600.0 | 4.43 |
| 2020-11-17 | 4.55 | 4.46 | 4.48 | 4.53 | 630600.0 | 4.43 |
| 2020-11-16 | 4.5 | 4.41 | 4.42 | 4.49 | 1622500.0 | 4.39 |
| 2020-11-13 | 4.42 | 4.35 | 4.35 | 4.4 | 703600.0 | 4.3 |
| 2020-11-12 | 4.4 | 4.31 | 4.32 | 4.35 | 895900.0 | 4.25 |
| 2020-11-11 | 4.34 | 4.18 | 4.26 | 4.32 | 2170300.0 | 4.22 |
| 2020-11-10 | 4.29 | 4.21 | 4.29 | 4.25 | 2147500.0 | 4.16 |
| 2020-11-09 | 4.42 | 4.29 | 4.38 | 4.31 | 2266200.0 | 4.18 |
| 2020-11-06 | 4.31 | 4.25 | 4.28 | 4.28 | 1432000.0 | 4.15 |
| 2020-11-05 | 4.31 | 4.23 | 4.25 | 4.29 | 2564100.0 | 4.16 |
| 2020-11-04 | 4.29 | 4.2 | 4.26 | 4.24 | 1784900.0 | 4.11 |
| 2020-11-03 | 4.18 | 4.1 | 4.1 | 4.17 | 947700.0 | 4.04 |
| 2020-11-02 | 4.08 | 4.04 | 4.06 | 4.07 | 1540900.0 | 3.94 |
| 2020-10-30 | 4.12 | 4.01 | 4.09 | 4.02 | 758400.0 | 3.9 |
| 2020-10-29 | 4.13 | 4.03 | 4.05 | 4.11 | 450200.0 | 3.98 |
| 2020-10-28 | 4.18 | 4.06 | 4.15 | 4.06 | 612700.0 | 3.94 |
| 2020-10-27 | 4.23 | 4.17 | 4.17 | 4.21 | 867700.0 | 4.08 |
| 2020-10-26 | 4.25 | 4.16 | 4.23 | 4.17 | 273300.0 | 4.04 |
| 2020-10-23 | 4.26 | 4.19 | 4.24 | 4.25 | 1186400.0 | 4.12 |
| 2020-10-22 | 4.25 | 4.18 | 4.22 | 4.23 | 299800.0 | 4.1 |
| 2020-10-21 | 4.24 | 4.19 | 4.2 | 4.2 | 164400.0 | 4.07 |
| 2020-10-20 | 4.24 | 4.19 | 4.19 | 4.21 | 208400.0 | 4.08 |
| 2020-10-19 | 4.24 | 4.19 | 4.23 | 4.19 | 189100.0 | 4.06 |
| 2020-10-16 | 4.24 | 4.22 | 4.24 | 4.24 | 420600.0 | 4.11 |
| 2020-10-15 | 4.24 | 4.18 | 4.22 | 4.23 | 167900.0 | 4.1 |
| 2020-10-14 | 4.28 | 4.2 | 4.24 | 4.24 | 282200.0 | 4.11 |
| 2020-10-13 | 4.28 | 4.23 | 4.28 | 4.24 | 276500.0 | 4.11 |
| 2020-10-12 | 4.31 | 4.24 | 4.27 | 4.27 | 2904100.0 | 4.14 |
| 2020-10-09 | 4.3 | 4.23 | 4.28 | 4.26 | 2641700.0 | 4.13 |
| 2020-10-08 | 4.37 | 4.27 | 4.35 | 4.29 | 3816600.0 | 4.12 |
| 2020-10-07 | 4.32 | 4.19 | 4.21 | 4.32 | 1710900.0 | 4.15 |
| 2020-10-06 | 4.26 | 4.19 | 4.19 | 4.2 | 346100.0 | 4.03 |
| 2020-10-05 | 4.2 | 4.15 | 4.16 | 4.18 | 219300.0 | 4.02 |
| 2020-10-02 | 4.15 | 4.12 | 4.12 | 4.14 | 329700.0 | 3.98 |
| 2020-10-01 | 4.17 | 4.12 | 4.14 | 4.16 | 409800.0 | 4.0 |
| 2020-09-30 | 4.13 | 4.09 | 4.11 | 4.11 | 271600.0 | 3.95 |
| 2020-09-29 | 4.11 | 4.07 | 4.11 | 4.1 | 1357200.0 | 3.94 |
| 2020-09-28 | 4.13 | 4.04 | 4.07 | 4.11 | 395700.0 | 3.95 |
| 2020-09-25 | 4.04 | 3.98 | 4.0 | 4.03 | 168000.0 | 3.87 |
| 2020-09-24 | 4.04 | 3.93 | 3.98 | 4.01 | 385800.0 | 3.85 |
| 2020-09-23 | 4.13 | 4.0 | 4.12 | 4.0 | 562100.0 | 3.84 |
| 2020-09-22 | 4.13 | 4.07 | 4.12 | 4.12 | 870200.0 | 3.96 |
| 2020-09-21 | 4.13 | 4.07 | 4.12 | 4.11 | 178300.0 | 3.95 |
| 2020-09-18 | 4.2 | 4.14 | 4.17 | 4.17 | 280800.0 | 4.01 |
| 2020-09-17 | 4.19 | 4.13 | 4.17 | 4.17 | 292900.0 | 4.01 |
| 2020-09-16 | 4.24 | 4.19 | 4.21 | 4.22 | 219200.0 | 4.05 |
| 2020-09-15 | 4.23 | 4.19 | 4.19 | 4.21 | 200400.0 | 4.04 |
| 2020-09-14 | 4.21 | 4.15 | 4.16 | 4.19 | 420100.0 | 4.03 |
| 2020-09-11 | 4.15 | 4.09 | 4.13 | 4.12 | 318200.0 | 3.96 |
| 2020-09-10 | 4.19 | 4.12 | 4.17 | 4.13 | 543300.0 | 3.97 |
| 2020-09-09 | 4.2 | 4.14 | 4.14 | 4.2 | 222900.0 | 4.0 |
| 2020-09-08 | 4.13 | 4.08 | 4.1 | 4.09 | 512800.0 | 3.89 |
| 2020-09-04 | 4.28 | 4.07 | 4.26 | 4.2 | 645000.0 | 4.0 |
| 2020-09-03 | 4.43 | 4.27 | 4.43 | 4.27 | 433000.0 | 4.07 |
| 2020-09-02 | 4.45 | 4.41 | 4.42 | 4.43 | 464100.0 | 4.22 |
| 2020-09-01 | 4.45 | 4.36 | 4.36 | 4.43 | 265100.0 | 4.22 |
| 2020-08-31 | 4.37 | 4.33 | 4.35 | 4.36 | 190800.0 | 4.15 |
| 2020-08-28 | 4.36 | 4.33 | 4.33 | 4.35 | 184200.0 | 4.14 |
| 2020-08-27 | 4.34 | 4.3 | 4.31 | 4.33 | 230900.0 | 4.12 |
| 2020-08-26 | 4.34 | 4.28 | 4.3 | 4.3 | 375100.0 | 4.09 |
| 2020-08-25 | 4.33 | 4.26 | 4.31 | 4.3 | 504700.0 | 4.09 |
| 2020-08-24 | 4.36 | 4.3 | 4.35 | 4.32 | 211000.0 | 4.11 |
| 2020-08-21 | 4.37 | 4.33 | 4.35 | 4.33 | 307900.0 | 4.12 |
| 2020-08-20 | 4.38 | 4.32 | 4.32 | 4.38 | 1305800.0 | 4.17 |
| 2020-08-19 | 4.38 | 4.34 | 4.35 | 4.34 | 178200.0 | 4.13 |
| 2020-08-18 | 4.36 | 4.23 | 4.26 | 4.35 | 2372400.0 | 4.14 |
| 2020-08-17 | 4.28 | 4.24 | 4.25 | 4.26 | 1620600.0 | 4.06 |
| 2020-08-14 | 4.32 | 4.23 | 4.3 | 4.24 | 1010800.0 | 4.04 |
| 2020-08-13 | 4.38 | 4.28 | 4.35 | 4.28 | 1091700.0 | 4.07 |
| 2020-08-12 | 4.36 | 4.3 | 4.3 | 4.33 | 838300.0 | 4.12 |
| 2020-08-11 | 4.4 | 4.33 | 4.4 | 4.33 | 927800.0 | 4.09 |
| 2020-08-10 | 4.4 | 4.33 | 4.35 | 4.37 | 1323900.0 | 4.12 |
| 2020-08-07 | 4.36 | 4.3 | 4.31 | 4.33 | 1719800.0 | 4.09 |
| 2020-08-06 | 4.32 | 4.25 | 4.25 | 4.31 | 1187800.0 | 4.07 |
| 2020-08-05 | 4.28 | 4.22 | 4.22 | 4.25 | 788500.0 | 4.01 |
| 2020-08-04 | 4.25 | 4.13 | 4.13 | 4.22 | 615900.0 | 3.98 |
| 2020-08-03 | 4.15 | 4.1 | 4.13 | 4.14 | 1381800.0 | 3.91 |
| 2020-07-31 | 4.11 | 4.04 | 4.08 | 4.1 | 636600.0 | 3.87 |
| 2020-07-30 | 4.07 | 4.01 | 4.06 | 4.06 | 1053400.0 | 3.83 |
| 2020-07-29 | 4.08 | 4.04 | 4.05 | 4.07 | 1521600.0 | 3.84 |
| 2020-07-28 | 4.07 | 3.99 | 4.0 | 4.03 | 1060900.0 | 3.8 |
| 2020-07-27 | 4.01 | 3.96 | 3.96 | 4.01 | 438500.0 | 3.78 |
| 2020-07-24 | 3.99 | 3.95 | 3.99 | 3.97 | 108800.0 | 3.75 |
| 2020-07-23 | 4.06 | 3.97 | 3.98 | 3.97 | 263500.0 | 3.75 |
| 2020-07-22 | 4.01 | 3.98 | 3.98 | 4.0 | 146200.0 | 3.77 |
| 2020-07-21 | 4.03 | 3.99 | 3.99 | 3.99 | 122800.0 | 3.77 |
| 2020-07-20 | 3.99 | 3.95 | 3.96 | 3.99 | 142400.0 | 3.77 |
| 2020-07-17 | 3.95 | 3.88 | 3.92 | 3.94 | 758100.0 | 3.72 |
| 2020-07-16 | 3.93 | 3.9 | 3.91 | 3.91 | 693600.0 | 3.69 |
| 2020-07-15 | 3.98 | 3.93 | 3.95 | 3.93 | 1273800.0 | 3.71 |
| 2020-07-14 | 3.94 | 3.87 | 3.93 | 3.92 | 1389700.0 | 3.7 |
| 2020-07-13 | 4.0 | 3.94 | 3.99 | 3.95 | 210900.0 | 3.73 |
| 2020-07-10 | 3.99 | 3.94 | 3.99 | 3.97 | 576000.0 | 3.75 |
| 2020-07-09 | 4.03 | 3.95 | 4.03 | 4.0 | 502000.0 | 3.74 |
| 2020-07-08 | 4.09 | 3.97 | 4.07 | 4.02 | 889300.0 | 3.76 |
| 2020-07-07 | 4.09 | 4.06 | 4.07 | 4.06 | 199900.0 | 3.79 |
| 2020-07-06 | 4.09 | 4.04 | 4.06 | 4.09 | 358900.0 | 3.82 |
| 2020-07-02 | 4.04 | 3.99 | 4.02 | 4.0 | 364500.0 | 3.74 |
| 2020-07-01 | 3.96 | 3.92 | 3.95 | 3.94 | 211000.0 | 3.68 |
| 2020-06-30 | 3.92 | 3.84 | 3.84 | 3.91 | 112300.0 | 3.65 |
| 2020-06-29 | 3.88 | 3.76 | 3.79 | 3.82 | 179900.0 | 3.57 |
| 2020-06-26 | 3.88 | 3.81 | 3.87 | 3.81 | 103600.0 | 3.56 |
| 2020-06-25 | 3.87 | 3.8 | 3.81 | 3.86 | 156700.0 | 3.61 |
| 2020-06-24 | 3.98 | 3.84 | 3.96 | 3.85 | 415800.0 | 3.6 |
| 2020-06-23 | 3.98 | 3.95 | 3.98 | 3.96 | 158500.0 | 3.7 |
| 2020-06-22 | 3.96 | 3.9 | 3.91 | 3.95 | 114000.0 | 3.69 |
| 2020-06-19 | 3.98 | 3.94 | 3.98 | 3.94 | 146000.0 | 3.68 |
| 2020-06-18 | 3.96 | 3.89 | 3.93 | 3.94 | 69500.0 | 3.68 |
| 2020-06-17 | 3.95 | 3.88 | 3.89 | 3.94 | 454600.0 | 3.68 |
| 2020-06-16 | 4.02 | 3.88 | 3.93 | 3.89 | 163200.0 | 3.64 |
| 2020-06-15 | 3.86 | 3.75 | 3.77 | 3.83 | 284500.0 | 3.58 |
| 2020-06-12 | 3.91 | 3.79 | 3.88 | 3.84 | 461600.0 | 3.59 |
| 2020-06-11 | 3.96 | 3.77 | 3.91 | 3.79 | 949200.0 | 3.54 |
| 2020-06-10 | 4.11 | 4.04 | 4.07 | 4.05 | 793900.0 | 3.79 |
| 2020-06-09 | 4.2 | 4.12 | 4.18 | 4.14 | 570600.0 | 3.83 |
| 2020-06-08 | 4.23 | 4.19 | 4.2 | 4.2 | 798500.0 | 3.89 |
| 2020-06-05 | 4.24 | 4.16 | 4.2 | 4.18 | 602300.0 | 3.87 |
| 2020-06-04 | 4.15 | 4.08 | 4.09 | 4.1 | 931000.0 | 3.8 |
| 2020-06-03 | 4.16 | 3.93 | 3.93 | 4.15 | 1301000.0 | 3.84 |
| 2020-06-02 | 3.9 | 3.81 | 3.81 | 3.87 | 643500.0 | 3.58 |
| 2020-06-01 | 3.8 | 3.72 | 3.73 | 3.79 | 825800.0 | 3.51 |
| 2020-05-29 | 3.72 | 3.66 | 3.66 | 3.72 | 488900.0 | 3.45 |
| 2020-05-28 | 3.72 | 3.64 | 3.65 | 3.67 | 1197300.0 | 3.4 |
| 2020-05-27 | 3.66 | 3.56 | 3.57 | 3.63 | 1779000.0 | 3.36 |
| 2020-05-26 | 3.68 | 3.55 | 3.63 | 3.55 | 2250800.0 | 3.29 |
| 2020-05-22 | 3.59 | 3.53 | 3.56 | 3.57 | 752200.0 | 3.31 |
| 2020-05-21 | 3.56 | 3.49 | 3.49 | 3.54 | 570600.0 | 3.28 |
| 2020-05-20 | 3.56 | 3.5 | 3.52 | 3.53 | 702600.0 | 3.27 |
| 2020-05-19 | 3.55 | 3.47 | 3.5 | 3.49 | 553600.0 | 3.23 |
| 2020-05-18 | 3.54 | 3.46 | 3.46 | 3.51 | 697100.0 | 3.25 |
| 2020-05-15 | 3.41 | 3.37 | 3.41 | 3.4 | 711500.0 | 3.15 |
| 2020-05-14 | 3.44 | 3.34 | 3.42 | 3.43 | 355600.0 | 3.18 |
| 2020-05-13 | 3.5 | 3.39 | 3.49 | 3.47 | 453600.0 | 3.21 |
| 2020-05-12 | 3.54 | 3.47 | 3.53 | 3.51 | 174100.0 | 3.25 |
| 2020-05-11 | 3.55 | 3.52 | 3.52 | 3.53 | 122000.0 | 3.27 |
| 2020-05-08 | 3.57 | 3.51 | 3.51 | 3.56 | 536800.0 | 3.3 |
| 2020-05-07 | 3.54 | 3.5 | 3.52 | 3.53 | 537100.0 | 3.23 |
| 2020-05-06 | 3.52 | 3.48 | 3.51 | 3.5 | 168500.0 | 3.21 |
| 2020-05-05 | 3.49 | 3.43 | 3.44 | 3.48 | 334000.0 | 3.19 |
| 2020-05-04 | 3.42 | 3.26 | 3.42 | 3.38 | 457200.0 | 3.1 |
| 2020-05-01 | 3.47 | 3.37 | 3.47 | 3.44 | 523700.0 | 3.15 |
| 2020-04-30 | 3.52 | 3.44 | 3.45 | 3.5 | 657800.0 | 3.21 |
| 2020-04-29 | 3.48 | 3.42 | 3.42 | 3.46 | 432200.0 | 3.17 |
| 2020-04-28 | 3.42 | 3.37 | 3.39 | 3.38 | 514900.0 | 3.1 |
| 2020-04-27 | 3.42 | 3.35 | 3.4 | 3.38 | 432900.0 | 3.1 |
| 2020-04-24 | 3.4 | 3.31 | 3.4 | 3.33 | 481300.0 | 3.05 |
| 2020-04-23 | 3.43 | 3.35 | 3.39 | 3.37 | 848200.0 | 3.09 |
| 2020-04-22 | 3.43 | 3.36 | 3.39 | 3.41 | 844800.0 | 3.09 |
| 2020-04-21 | 3.42 | 3.3 | 3.41 | 3.34 | 409900.0 | 3.03 |
| 2020-04-20 | 3.6 | 3.34 | 3.54 | 3.45 | 1121000.0 | 3.13 |
| 2020-04-17 | 3.59 | 3.49 | 3.53 | 3.58 | 836200.0 | 3.24 |
| 2020-04-16 | 3.51 | 3.41 | 3.47 | 3.45 | 889300.0 | 3.13 |
| 2020-04-15 | 3.47 | 3.37 | 3.42 | 3.43 | 922100.0 | 3.11 |
| 2020-04-14 | 3.53 | 3.42 | 3.42 | 3.5 | 1391700.0 | 3.17 |
| 2020-04-13 | 3.39 | 3.26 | 3.39 | 3.36 | 917900.0 | 3.04 |
| 2020-04-09 | 3.5 | 3.31 | 3.33 | 3.4 | 1069700.0 | 3.08 |
| 2020-04-08 | 3.24 | 3.08 | 3.14 | 3.22 | 866000.0 | 2.92 |
| 2020-04-07 | 3.18 | 3.04 | 3.1 | 3.06 | 602200.0 | 2.77 |
| 2020-04-06 | 2.97 | 2.8 | 2.85 | 2.96 | 982000.0 | 2.68 |
| 2020-04-03 | 2.93 | 2.69 | 2.84 | 2.77 | 1458800.0 | 2.51 |
| 2020-04-02 | 3.04 | 2.74 | 2.75 | 2.94 | 1051600.0 | 2.66 |
| 2020-04-01 | 3.25 | 2.98 | 3.25 | 3.0 | 816900.0 | 2.72 |
| 2020-03-31 | 3.39 | 3.25 | 3.26 | 3.33 | 593200.0 | 3.02 |
| 2020-03-30 | 3.36 | 3.12 | 3.19 | 3.31 | 657500.0 | 3.0 |
| 2020-03-27 | 3.23 | 3.05 | 3.11 | 3.13 | 502700.0 | 2.84 |
| 2020-03-26 | 3.34 | 3.04 | 3.04 | 3.24 | 672200.0 | 2.94 |
| 2020-03-25 | 3.18 | 2.83 | 2.83 | 3.03 | 611800.0 | 2.74 |
| 2020-03-24 | 2.89 | 2.74 | 2.75 | 2.81 | 618900.0 | 2.55 |
| 2020-03-23 | 2.83 | 2.35 | 2.8 | 2.68 | 1639600.0 | 2.43 |
| 2020-03-20 | 2.96 | 2.67 | 2.67 | 2.87 | 1599500.0 | 2.6 |
| 2020-03-19 | 2.67 | 1.98 | 2.37 | 2.62 | 2155700.0 | 2.37 |
| 2020-03-18 | 3.02 | 2.05 | 3.0 | 2.33 | 2116200.0 | 2.11 |
| 2020-03-17 | 3.27 | 3.05 | 3.16 | 3.23 | 963200.0 | 2.93 |
| 2020-03-16 | 3.33 | 2.86 | 2.88 | 3.16 | 920800.0 | 2.86 |
| 2020-03-13 | 3.62 | 3.32 | 3.53 | 3.59 | 634300.0 | 3.25 |
| 2020-03-12 | 3.7 | 2.85 | 3.7 | 3.31 | 1318100.0 | 3.0 |
| 2020-03-11 | 4.3 | 3.92 | 4.21 | 3.97 | 730700.0 | 3.6 |
| 2020-03-10 | 4.56 | 4.27 | 4.56 | 4.37 | 438900.0 | 3.92 |
| 2020-03-09 | 4.46 | 4.23 | 4.45 | 4.44 | 872900.0 | 3.98 |
| 2020-03-06 | 4.75 | 4.63 | 4.72 | 4.72 | 313400.0 | 4.23 |
| 2020-03-05 | 4.87 | 4.76 | 4.79 | 4.79 | 291000.0 | 4.29 |
| 2020-03-04 | 4.91 | 4.8 | 4.81 | 4.88 | 324600.0 | 4.38 |
| 2020-03-03 | 4.88 | 4.72 | 4.79 | 4.74 | 585100.0 | 4.25 |
| 2020-03-02 | 4.8 | 4.56 | 4.59 | 4.74 | 874500.0 | 4.25 |
| 2020-02-28 | 4.65 | 4.38 | 4.56 | 4.54 | 1350800.0 | 4.07 |
| 2020-02-27 | 4.97 | 4.55 | 4.97 | 4.75 | 840200.0 | 4.26 |
| 2020-02-26 | 5.06 | 4.98 | 5.0 | 5.03 | 509800.0 | 4.51 |
| 2020-02-25 | 5.15 | 4.94 | 5.13 | 4.97 | 913200.0 | 4.46 |
| 2020-02-24 | 5.28 | 5.1 | 5.23 | 5.12 | 854600.0 | 4.59 |
| 2020-02-21 | 5.34 | 5.32 | 5.33 | 5.34 | 165600.0 | 4.79 |
| 2020-02-20 | 5.38 | 5.32 | 5.37 | 5.32 | 175400.0 | 4.77 |
| 2020-02-19 | 5.36 | 5.34 | 5.34 | 5.36 | 207000.0 | 4.81 |
| 2020-02-18 | 5.34 | 5.29 | 5.3 | 5.32 | 215400.0 | 4.77 |