| 名前 | Neuberger Berman Real Estate Securities Income Fund Inc. Neuberger Berman Real Estate Securities Income Fund Inc. |
| ティッカー | NRO |
| 国 | United States |
| 上場年 | 2003.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.34 | 4.3 | 4.31 | 4.34 | 253800.0 | 4.34 |
| 2021-02-12 | 4.36 | 4.31 | 4.33 | 4.31 | 192600.0 | 4.31 |
| 2021-02-11 | 4.38 | 4.33 | 4.36 | 4.38 | 127700.0 | 4.35 |
| 2021-02-10 | 4.37 | 4.33 | 4.34 | 4.34 | 199600.0 | 4.31 |
| 2021-02-09 | 4.34 | 4.27 | 4.27 | 4.31 | 278200.0 | 4.28 |
| 2021-02-08 | 4.31 | 4.24 | 4.26 | 4.27 | 283700.0 | 4.24 |
| 2021-02-05 | 4.29 | 4.25 | 4.27 | 4.28 | 192900.0 | 4.25 |
| 2021-02-04 | 4.29 | 4.22 | 4.22 | 4.25 | 259400.0 | 4.22 |
| 2021-02-03 | 4.25 | 4.19 | 4.25 | 4.24 | 258200.0 | 4.21 |
| 2021-02-02 | 4.28 | 4.22 | 4.23 | 4.25 | 277300.0 | 4.22 |
| 2021-02-01 | 4.27 | 4.18 | 4.18 | 4.21 | 371700.0 | 4.18 |
| 2021-01-29 | 4.21 | 4.14 | 4.19 | 4.16 | 372100.0 | 4.13 |
| 2021-01-28 | 4.24 | 4.18 | 4.21 | 4.21 | 271900.0 | 4.18 |
| 2021-01-27 | 4.29 | 4.2 | 4.28 | 4.24 | 302400.0 | 4.21 |
| 2021-01-26 | 4.33 | 4.23 | 4.32 | 4.33 | 287300.0 | 4.3 |
| 2021-01-25 | 4.35 | 4.2 | 4.26 | 4.32 | 386100.0 | 4.29 |
| 2021-01-22 | 4.27 | 4.1 | 4.12 | 4.23 | 949900.0 | 4.2 |
| 2021-01-21 | 4.14 | 4.08 | 4.13 | 4.09 | 125100.0 | 4.06 |
| 2021-01-20 | 4.15 | 4.04 | 4.04 | 4.13 | 209700.0 | 4.1 |
| 2021-01-19 | 4.08 | 4.03 | 4.06 | 4.05 | 181100.0 | 4.02 |
| 2021-01-15 | 4.09 | 3.98 | 4.03 | 4.08 | 183900.0 | 4.05 |
| 2021-01-14 | 4.1 | 4.03 | 4.05 | 4.04 | 259000.0 | 4.01 |
| 2021-01-13 | 4.06 | 3.99 | 3.99 | 4.06 | 132400.0 | 4.0 |
| 2021-01-12 | 4.01 | 3.97 | 3.97 | 3.98 | 215700.0 | 3.92 |
| 2021-01-11 | 4.0 | 3.96 | 3.98 | 4.0 | 406300.0 | 3.94 |
| 2021-01-08 | 4.05 | 3.98 | 3.98 | 4.0 | 231000.0 | 3.94 |
| 2021-01-07 | 4.02 | 3.97 | 3.98 | 4.0 | 258700.0 | 3.94 |
| 2021-01-06 | 4.01 | 3.97 | 3.98 | 3.98 | 299000.0 | 3.92 |
| 2021-01-05 | 4.04 | 3.91 | 3.95 | 3.97 | 426500.0 | 3.91 |
| 2021-01-04 | 4.15 | 3.79 | 4.04 | 3.98 | 1699400.0 | 3.92 |
| 2020-12-31 | 4.42 | 4.34 | 4.35 | 4.41 | 251000.0 | 4.35 |
| 2020-12-30 | 4.36 | 4.32 | 4.33 | 4.33 | 176500.0 | 4.27 |
| 2020-12-29 | 4.37 | 4.32 | 4.32 | 4.34 | 184500.0 | 4.28 |
| 2020-12-28 | 4.37 | 4.32 | 4.35 | 4.32 | 326300.0 | 4.26 |
| 2020-12-24 | 4.38 | 4.31 | 4.35 | 4.36 | 186000.0 | 4.3 |
| 2020-12-23 | 4.42 | 4.34 | 4.37 | 4.34 | 196100.0 | 4.28 |
| 2020-12-22 | 4.41 | 4.33 | 4.34 | 4.4 | 268100.0 | 4.34 |
| 2020-12-21 | 4.35 | 4.22 | 4.34 | 4.35 | 427900.0 | 4.29 |
| 2020-12-18 | 4.52 | 4.38 | 4.5 | 4.38 | 203300.0 | 4.32 |
| 2020-12-17 | 4.53 | 4.49 | 4.53 | 4.5 | 176100.0 | 4.43 |
| 2020-12-16 | 4.55 | 4.46 | 4.51 | 4.53 | 187900.0 | 4.46 |
| 2020-12-15 | 4.51 | 4.42 | 4.44 | 4.5 | 179400.0 | 4.43 |
| 2020-12-14 | 4.51 | 4.43 | 4.43 | 4.43 | 143400.0 | 4.37 |
| 2020-12-11 | 4.48 | 4.42 | 4.43 | 4.45 | 246900.0 | 4.35 |
| 2020-12-10 | 4.46 | 4.42 | 4.42 | 4.45 | 179200.0 | 4.35 |
| 2020-12-09 | 4.46 | 4.41 | 4.46 | 4.43 | 218700.0 | 4.33 |
| 2020-12-08 | 4.43 | 4.37 | 4.4 | 4.43 | 159300.0 | 4.33 |
| 2020-12-07 | 4.51 | 4.38 | 4.51 | 4.41 | 291000.0 | 4.31 |
| 2020-12-04 | 4.45 | 4.35 | 4.35 | 4.43 | 374700.0 | 4.33 |
| 2020-12-03 | 4.35 | 4.25 | 4.25 | 4.34 | 280000.0 | 4.24 |
| 2020-12-02 | 4.29 | 4.21 | 4.22 | 4.26 | 301200.0 | 4.16 |
| 2020-12-01 | 4.28 | 4.21 | 4.25 | 4.24 | 336900.0 | 4.14 |
| 2020-11-30 | 4.28 | 4.17 | 4.25 | 4.19 | 273300.0 | 4.09 |
| 2020-11-27 | 4.29 | 4.21 | 4.29 | 4.24 | 184300.0 | 4.14 |
| 2020-11-25 | 4.28 | 4.23 | 4.26 | 4.25 | 168400.0 | 4.15 |
| 2020-11-24 | 4.26 | 4.13 | 4.24 | 4.22 | 389800.0 | 4.12 |
| 2020-11-23 | 4.11 | 4.04 | 4.04 | 4.09 | 274600.0 | 3.99 |
| 2020-11-20 | 4.08 | 4.02 | 4.04 | 4.04 | 208600.0 | 3.94 |
| 2020-11-19 | 4.05 | 3.99 | 3.99 | 4.02 | 177600.0 | 3.93 |
| 2020-11-18 | 4.08 | 4.01 | 4.04 | 4.03 | 290200.0 | 3.94 |
| 2020-11-17 | 4.05 | 4.0 | 4.03 | 4.04 | 197700.0 | 3.94 |
| 2020-11-16 | 4.05 | 3.99 | 4.01 | 4.02 | 310600.0 | 3.93 |
| 2020-11-13 | 4.0 | 3.94 | 3.97 | 3.99 | 244200.0 | 3.9 |
| 2020-11-12 | 4.04 | 3.97 | 4.0 | 3.97 | 275900.0 | 3.84 |
| 2020-11-11 | 4.06 | 3.97 | 4.05 | 4.03 | 336800.0 | 3.9 |
| 2020-11-10 | 4.03 | 3.96 | 3.99 | 4.02 | 201900.0 | 3.89 |
| 2020-11-09 | 4.08 | 3.93 | 4.0 | 3.95 | 411300.0 | 3.82 |
| 2020-11-06 | 3.86 | 3.83 | 3.83 | 3.83 | 134600.0 | 3.7 |
| 2020-11-05 | 3.86 | 3.81 | 3.84 | 3.85 | 252900.0 | 3.72 |
| 2020-11-04 | 3.88 | 3.81 | 3.84 | 3.81 | 177200.0 | 3.68 |
| 2020-11-03 | 3.83 | 3.8 | 3.81 | 3.82 | 113900.0 | 3.69 |
| 2020-11-02 | 3.79 | 3.71 | 3.71 | 3.76 | 146600.0 | 3.63 |
| 2020-10-30 | 3.71 | 3.65 | 3.7 | 3.7 | 214900.0 | 3.58 |
| 2020-10-29 | 3.7 | 3.56 | 3.57 | 3.69 | 209600.0 | 3.57 |
| 2020-10-28 | 3.72 | 3.63 | 3.69 | 3.64 | 288100.0 | 3.52 |
| 2020-10-27 | 3.8 | 3.74 | 3.77 | 3.75 | 95200.0 | 3.62 |
| 2020-10-26 | 3.8 | 3.7 | 3.8 | 3.75 | 228000.0 | 3.62 |
| 2020-10-23 | 3.86 | 3.79 | 3.83 | 3.81 | 181200.0 | 3.68 |
| 2020-10-22 | 3.81 | 3.77 | 3.78 | 3.8 | 147200.0 | 3.67 |
| 2020-10-21 | 3.85 | 3.78 | 3.81 | 3.78 | 224200.0 | 3.65 |
| 2020-10-20 | 3.84 | 3.8 | 3.84 | 3.83 | 136500.0 | 3.7 |
| 2020-10-19 | 3.95 | 3.78 | 3.95 | 3.79 | 210900.0 | 3.66 |
| 2020-10-16 | 3.92 | 3.86 | 3.89 | 3.89 | 118800.0 | 3.76 |
| 2020-10-15 | 3.91 | 3.82 | 3.85 | 3.91 | 125500.0 | 3.78 |
| 2020-10-14 | 3.95 | 3.88 | 3.92 | 3.88 | 225700.0 | 3.75 |
| 2020-10-13 | 4.05 | 3.94 | 4.03 | 4.0 | 216900.0 | 3.83 |
| 2020-10-12 | 4.07 | 4.03 | 4.04 | 4.06 | 163500.0 | 3.89 |
| 2020-10-09 | 4.09 | 4.01 | 4.09 | 4.03 | 221400.0 | 3.86 |
| 2020-10-08 | 4.06 | 4.0 | 4.01 | 4.05 | 185900.0 | 3.88 |
| 2020-10-07 | 4.01 | 3.96 | 4.01 | 3.98 | 232300.0 | 3.81 |
| 2020-10-06 | 4.01 | 3.93 | 3.98 | 3.96 | 279300.0 | 3.79 |
| 2020-10-05 | 3.99 | 3.9 | 3.99 | 3.95 | 627300.0 | 3.78 |
| 2020-10-02 | 3.92 | 3.8 | 3.83 | 3.89 | 429000.0 | 3.72 |
| 2020-10-01 | 3.87 | 3.72 | 3.73 | 3.83 | 348900.0 | 3.67 |
| 2020-09-30 | 3.79 | 3.7 | 3.76 | 3.71 | 244700.0 | 3.55 |
| 2020-09-29 | 3.81 | 3.7 | 3.81 | 3.71 | 119000.0 | 3.55 |
| 2020-09-28 | 3.78 | 3.74 | 3.77 | 3.78 | 137000.0 | 3.62 |
| 2020-09-25 | 3.68 | 3.61 | 3.61 | 3.68 | 126700.0 | 3.52 |
| 2020-09-24 | 3.67 | 3.52 | 3.6 | 3.63 | 251100.0 | 3.47 |
| 2020-09-23 | 3.72 | 3.61 | 3.7 | 3.61 | 260800.0 | 3.45 |
| 2020-09-22 | 3.7 | 3.65 | 3.65 | 3.69 | 195900.0 | 3.53 |
| 2020-09-21 | 3.74 | 3.61 | 3.73 | 3.65 | 340900.0 | 3.49 |
| 2020-09-18 | 3.8 | 3.74 | 3.79 | 3.78 | 191300.0 | 3.62 |
| 2020-09-17 | 3.86 | 3.76 | 3.84 | 3.79 | 237200.0 | 3.63 |
| 2020-09-16 | 3.91 | 3.85 | 3.85 | 3.87 | 126400.0 | 3.7 |
| 2020-09-15 | 3.85 | 3.83 | 3.84 | 3.85 | 185400.0 | 3.68 |
| 2020-09-14 | 3.84 | 3.79 | 3.8 | 3.82 | 212900.0 | 3.66 |
| 2020-09-11 | 3.86 | 3.79 | 3.83 | 3.8 | 179700.0 | 3.6 |
| 2020-09-10 | 3.91 | 3.81 | 3.91 | 3.82 | 347300.0 | 3.62 |
| 2020-09-09 | 3.9 | 3.82 | 3.82 | 3.89 | 190600.0 | 3.68 |
| 2020-09-08 | 3.84 | 3.74 | 3.78 | 3.8 | 294300.0 | 3.6 |
| 2020-09-04 | 3.89 | 3.79 | 3.82 | 3.85 | 429900.0 | 3.65 |
| 2020-09-03 | 4.05 | 3.83 | 4.05 | 3.87 | 478800.0 | 3.66 |
| 2020-09-02 | 4.03 | 3.97 | 3.98 | 4.03 | 209800.0 | 3.82 |
| 2020-09-01 | 4.01 | 3.91 | 3.91 | 3.98 | 260000.0 | 3.77 |
| 2020-08-31 | 3.98 | 3.9 | 3.92 | 3.93 | 336400.0 | 3.72 |
| 2020-08-28 | 3.91 | 3.8 | 3.81 | 3.89 | 282400.0 | 3.68 |
| 2020-08-27 | 3.88 | 3.78 | 3.78 | 3.79 | 335600.0 | 3.59 |
| 2020-08-26 | 4.01 | 3.77 | 3.97 | 3.79 | 491700.0 | 3.59 |
| 2020-08-25 | 4.0 | 3.9 | 3.93 | 4.0 | 147600.0 | 3.79 |
| 2020-08-24 | 3.95 | 3.85 | 3.9 | 3.91 | 209400.0 | 3.7 |
| 2020-08-21 | 4.02 | 3.86 | 4.02 | 3.9 | 342900.0 | 3.69 |
| 2020-08-20 | 4.02 | 3.98 | 4.0 | 4.01 | 116800.0 | 3.8 |
| 2020-08-19 | 4.08 | 4.0 | 4.08 | 4.02 | 244700.0 | 3.81 |
| 2020-08-18 | 4.13 | 4.06 | 4.07 | 4.07 | 164600.0 | 3.85 |
| 2020-08-17 | 4.19 | 4.02 | 4.19 | 4.06 | 352700.0 | 3.84 |
| 2020-08-14 | 4.21 | 4.1 | 4.21 | 4.1 | 233200.0 | 3.88 |
| 2020-08-13 | 4.28 | 4.05 | 4.06 | 4.25 | 530900.0 | 3.99 |
| 2020-08-12 | 4.07 | 3.94 | 4.02 | 4.06 | 378500.0 | 3.81 |
| 2020-08-11 | 4.15 | 3.99 | 4.15 | 4.01 | 324200.0 | 3.76 |
| 2020-08-10 | 4.15 | 4.1 | 4.1 | 4.12 | 294800.0 | 3.86 |
| 2020-08-07 | 4.09 | 3.95 | 3.95 | 4.08 | 218500.0 | 3.83 |
| 2020-08-06 | 3.99 | 3.93 | 3.95 | 3.98 | 197800.0 | 3.73 |
| 2020-08-05 | 3.95 | 3.89 | 3.94 | 3.93 | 242600.0 | 3.69 |
| 2020-08-04 | 3.93 | 3.82 | 3.84 | 3.93 | 212200.0 | 3.69 |
| 2020-08-03 | 3.9 | 3.83 | 3.89 | 3.85 | 270200.0 | 3.61 |
| 2020-07-31 | 3.98 | 3.82 | 3.97 | 3.86 | 367300.0 | 3.62 |
| 2020-07-30 | 3.97 | 3.84 | 3.94 | 3.89 | 284600.0 | 3.65 |
| 2020-07-29 | 3.92 | 3.82 | 3.85 | 3.91 | 333500.0 | 3.67 |
| 2020-07-28 | 3.85 | 3.77 | 3.77 | 3.82 | 190200.0 | 3.58 |
| 2020-07-27 | 3.79 | 3.72 | 3.76 | 3.78 | 268100.0 | 3.55 |
| 2020-07-24 | 3.75 | 3.64 | 3.68 | 3.75 | 516200.0 | 3.52 |
| 2020-07-23 | 3.71 | 3.64 | 3.69 | 3.64 | 244100.0 | 3.41 |
| 2020-07-22 | 3.69 | 3.62 | 3.62 | 3.69 | 133200.0 | 3.46 |
| 2020-07-21 | 3.65 | 3.58 | 3.58 | 3.63 | 179900.0 | 3.4 |
| 2020-07-20 | 3.63 | 3.57 | 3.61 | 3.57 | 187200.0 | 3.35 |
| 2020-07-17 | 3.64 | 3.6 | 3.63 | 3.64 | 151100.0 | 3.41 |
| 2020-07-16 | 3.63 | 3.53 | 3.55 | 3.61 | 281400.0 | 3.39 |
| 2020-07-15 | 3.62 | 3.57 | 3.6 | 3.57 | 226800.0 | 3.35 |
| 2020-07-14 | 3.63 | 3.56 | 3.59 | 3.6 | 154800.0 | 3.38 |
| 2020-07-13 | 3.71 | 3.62 | 3.64 | 3.64 | 380500.0 | 3.38 |
| 2020-07-10 | 3.63 | 3.58 | 3.58 | 3.63 | 305100.0 | 3.37 |
| 2020-07-09 | 3.67 | 3.54 | 3.62 | 3.6 | 264700.0 | 3.34 |
| 2020-07-08 | 3.68 | 3.6 | 3.64 | 3.63 | 212700.0 | 3.37 |
| 2020-07-07 | 3.69 | 3.63 | 3.65 | 3.64 | 280300.0 | 3.38 |
| 2020-07-06 | 3.8 | 3.68 | 3.75 | 3.71 | 244400.0 | 3.44 |
| 2020-07-02 | 3.8 | 3.7 | 3.77 | 3.72 | 191000.0 | 3.45 |
| 2020-07-01 | 3.74 | 3.65 | 3.65 | 3.73 | 312300.0 | 3.46 |
| 2020-06-30 | 3.69 | 3.6 | 3.66 | 3.63 | 194800.0 | 3.37 |
| 2020-06-29 | 3.6 | 3.49 | 3.54 | 3.6 | 217000.0 | 3.34 |
| 2020-06-26 | 3.63 | 3.52 | 3.6 | 3.54 | 146200.0 | 3.28 |
| 2020-06-25 | 3.59 | 3.47 | 3.47 | 3.59 | 206600.0 | 3.33 |
| 2020-06-24 | 3.67 | 3.48 | 3.67 | 3.55 | 260500.0 | 3.29 |
| 2020-06-23 | 3.76 | 3.65 | 3.75 | 3.67 | 205000.0 | 3.4 |
| 2020-06-22 | 3.71 | 3.61 | 3.7 | 3.69 | 172700.0 | 3.42 |
| 2020-06-19 | 3.79 | 3.7 | 3.78 | 3.72 | 155000.0 | 3.45 |
| 2020-06-18 | 3.77 | 3.71 | 3.75 | 3.77 | 287100.0 | 3.5 |
| 2020-06-17 | 3.81 | 3.73 | 3.81 | 3.74 | 228600.0 | 3.47 |
| 2020-06-16 | 3.85 | 3.74 | 3.83 | 3.77 | 426800.0 | 3.5 |
| 2020-06-15 | 3.78 | 3.53 | 3.54 | 3.73 | 256600.0 | 3.46 |
| 2020-06-12 | 3.77 | 3.6 | 3.77 | 3.73 | 360100.0 | 3.46 |
| 2020-06-11 | 3.86 | 3.58 | 3.8 | 3.61 | 510100.0 | 3.31 |
| 2020-06-10 | 4.05 | 3.86 | 4.0 | 3.93 | 334000.0 | 3.61 |
| 2020-06-09 | 4.05 | 3.95 | 4.03 | 3.98 | 374000.0 | 3.65 |
| 2020-06-08 | 4.11 | 3.94 | 4.06 | 4.02 | 620300.0 | 3.69 |
| 2020-06-05 | 4.06 | 3.84 | 4.06 | 3.89 | 454500.0 | 3.57 |
| 2020-06-04 | 3.81 | 3.75 | 3.8 | 3.77 | 246900.0 | 3.46 |
| 2020-06-03 | 3.8 | 3.7 | 3.72 | 3.8 | 309100.0 | 3.49 |
| 2020-06-02 | 3.69 | 3.63 | 3.69 | 3.66 | 406500.0 | 3.36 |
| 2020-06-01 | 3.64 | 3.47 | 3.47 | 3.62 | 486100.0 | 3.32 |
| 2020-05-29 | 3.54 | 3.45 | 3.54 | 3.47 | 258500.0 | 3.18 |
| 2020-05-28 | 3.5 | 3.41 | 3.42 | 3.48 | 371700.0 | 3.19 |
| 2020-05-27 | 3.44 | 3.34 | 3.35 | 3.41 | 291800.0 | 3.13 |
| 2020-05-26 | 3.4 | 3.3 | 3.32 | 3.34 | 250400.0 | 3.06 |
| 2020-05-22 | 3.29 | 3.24 | 3.27 | 3.26 | 205000.0 | 2.99 |
| 2020-05-21 | 3.3 | 3.24 | 3.27 | 3.25 | 168900.0 | 2.98 |
| 2020-05-20 | 3.27 | 3.2 | 3.2 | 3.27 | 187300.0 | 3.0 |
| 2020-05-19 | 3.21 | 3.12 | 3.19 | 3.19 | 228700.0 | 2.93 |
| 2020-05-18 | 3.2 | 3.05 | 3.05 | 3.18 | 294800.0 | 2.92 |
| 2020-05-15 | 3.02 | 2.97 | 2.97 | 3.0 | 215600.0 | 2.75 |
| 2020-05-14 | 3.04 | 2.9 | 3.0 | 3.02 | 425100.0 | 2.77 |
| 2020-05-13 | 3.17 | 3.08 | 3.16 | 3.14 | 438000.0 | 2.84 |
| 2020-05-12 | 3.31 | 3.14 | 3.31 | 3.17 | 457300.0 | 2.87 |
| 2020-05-11 | 3.32 | 3.24 | 3.26 | 3.28 | 282500.0 | 2.97 |
| 2020-05-08 | 3.32 | 3.25 | 3.27 | 3.31 | 249400.0 | 3.0 |
| 2020-05-07 | 3.3 | 3.22 | 3.26 | 3.25 | 213700.0 | 2.94 |
| 2020-05-06 | 3.31 | 3.18 | 3.29 | 3.19 | 839000.0 | 2.89 |
| 2020-05-05 | 3.36 | 3.25 | 3.29 | 3.27 | 351600.0 | 2.96 |
| 2020-05-04 | 3.28 | 3.11 | 3.13 | 3.27 | 381300.0 | 2.96 |
| 2020-05-01 | 3.4 | 3.28 | 3.4 | 3.32 | 354200.0 | 3.01 |
| 2020-04-30 | 3.45 | 3.34 | 3.45 | 3.44 | 291700.0 | 3.12 |
| 2020-04-29 | 3.44 | 3.36 | 3.37 | 3.4 | 294300.0 | 3.08 |
| 2020-04-28 | 3.34 | 3.29 | 3.3 | 3.31 | 214600.0 | 3.0 |
| 2020-04-27 | 3.25 | 3.18 | 3.22 | 3.24 | 235200.0 | 2.93 |
| 2020-04-24 | 3.2 | 3.14 | 3.14 | 3.16 | 348700.0 | 2.86 |
| 2020-04-23 | 3.25 | 3.05 | 3.21 | 3.16 | 719200.0 | 2.86 |
| 2020-04-22 | 3.29 | 3.22 | 3.23 | 3.26 | 360700.0 | 2.95 |
| 2020-04-21 | 3.19 | 3.1 | 3.15 | 3.19 | 233400.0 | 2.89 |
| 2020-04-20 | 3.31 | 3.19 | 3.29 | 3.19 | 379200.0 | 2.89 |
| 2020-04-17 | 3.49 | 3.27 | 3.4 | 3.35 | 796800.0 | 3.03 |
| 2020-04-16 | 3.35 | 3.26 | 3.32 | 3.31 | 227100.0 | 3.0 |
| 2020-04-15 | 3.46 | 3.31 | 3.31 | 3.32 | 384700.0 | 3.01 |
| 2020-04-14 | 3.6 | 3.48 | 3.56 | 3.54 | 238000.0 | 3.21 |
| 2020-04-13 | 3.72 | 3.35 | 3.66 | 3.45 | 360600.0 | 3.09 |
| 2020-04-09 | 3.75 | 3.38 | 3.38 | 3.6 | 581400.0 | 3.22 |
| 2020-04-08 | 3.36 | 3.1 | 3.1 | 3.32 | 455600.0 | 2.97 |
| 2020-04-07 | 3.18 | 2.97 | 3.03 | 3.06 | 384800.0 | 2.74 |
| 2020-04-06 | 2.95 | 2.73 | 2.73 | 2.89 | 321100.0 | 2.59 |
| 2020-04-03 | 2.79 | 2.6 | 2.71 | 2.67 | 423400.0 | 2.39 |
| 2020-04-02 | 2.8 | 2.54 | 2.55 | 2.75 | 259900.0 | 2.46 |
| 2020-04-01 | 2.87 | 2.68 | 2.76 | 2.74 | 504000.0 | 2.45 |
| 2020-03-31 | 3.23 | 2.93 | 3.23 | 3.0 | 621600.0 | 2.69 |
| 2020-03-30 | 3.32 | 3.03 | 3.28 | 3.17 | 650300.0 | 2.84 |
| 2020-03-27 | 3.37 | 3.02 | 3.2 | 3.28 | 462700.0 | 2.94 |
| 2020-03-26 | 3.47 | 2.9 | 2.9 | 3.32 | 626100.0 | 2.97 |
| 2020-03-25 | 3.06 | 2.52 | 2.52 | 2.85 | 485700.0 | 2.55 |
| 2020-03-24 | 2.62 | 2.26 | 2.26 | 2.51 | 416900.0 | 2.25 |
| 2020-03-23 | 2.6 | 2.02 | 2.6 | 2.24 | 682600.0 | 2.01 |
| 2020-03-20 | 2.86 | 2.49 | 2.75 | 2.66 | 459600.0 | 2.38 |
| 2020-03-19 | 2.45 | 1.94 | 2.0 | 2.39 | 693500.0 | 2.14 |
| 2020-03-18 | 2.77 | 2.03 | 2.58 | 2.25 | 846600.0 | 2.01 |
| 2020-03-17 | 3.3 | 2.97 | 3.21 | 3.03 | 687800.0 | 2.71 |
| 2020-03-16 | 3.58 | 3.1 | 3.57 | 3.15 | 750200.0 | 2.82 |
| 2020-03-13 | 4.08 | 3.62 | 3.95 | 3.88 | 596000.0 | 3.47 |
| 2020-03-12 | 4.15 | 3.64 | 3.74 | 3.84 | 871400.0 | 3.4 |
| 2020-03-11 | 4.72 | 4.41 | 4.72 | 4.42 | 579400.0 | 3.92 |
| 2020-03-10 | 4.98 | 4.61 | 4.94 | 4.85 | 479900.0 | 4.3 |
| 2020-03-09 | 5.01 | 4.61 | 5.01 | 4.94 | 577600.0 | 4.38 |
| 2020-03-06 | 5.36 | 5.13 | 5.3 | 5.34 | 421200.0 | 4.73 |
| 2020-03-05 | 5.56 | 5.41 | 5.51 | 5.48 | 274000.0 | 4.85 |
| 2020-03-04 | 5.61 | 5.48 | 5.49 | 5.58 | 358400.0 | 4.94 |
| 2020-03-03 | 5.51 | 5.29 | 5.4 | 5.38 | 596200.0 | 4.77 |
| 2020-03-02 | 5.44 | 5.0 | 5.0 | 5.37 | 579300.0 | 4.76 |
| 2020-02-28 | 5.08 | 4.81 | 5.0 | 4.97 | 867200.0 | 4.4 |
| 2020-02-27 | 5.51 | 5.03 | 5.48 | 5.22 | 827600.0 | 4.62 |
| 2020-02-26 | 5.64 | 5.53 | 5.53 | 5.53 | 225400.0 | 4.9 |
| 2020-02-25 | 5.87 | 5.55 | 5.79 | 5.57 | 459300.0 | 4.93 |
| 2020-02-24 | 5.9 | 5.76 | 5.87 | 5.79 | 329500.0 | 5.13 |
| 2020-02-21 | 6.0 | 5.98 | 6.0 | 5.99 | 78300.0 | 5.31 |
| 2020-02-20 | 6.0 | 5.92 | 5.92 | 6.0 | 83500.0 | 5.32 |
| 2020-02-19 | 6.03 | 5.92 | 6.01 | 5.92 | 172300.0 | 5.24 |
| 2020-02-18 | 6.06 | 5.99 | 6.03 | 6.01 | 199200.0 | 5.32 |