| 名前 | PCM Fund Inc. Common Stock |
| ティッカー | PCM |
| 国 | United States |
| 上場年 | 1993.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.43 | 11.19 | 11.28 | 11.25 | 28900.0 | 11.25 |
| 2021-02-12 | 11.41 | 11.2 | 11.28 | 11.32 | 10200.0 | 11.32 |
| 2021-02-11 | 11.4 | 11.16 | 11.28 | 11.27 | 14700.0 | 11.27 |
| 2021-02-10 | 11.38 | 11.2 | 11.38 | 11.29 | 17700.0 | 11.29 |
| 2021-02-09 | 11.42 | 11.16 | 11.16 | 11.39 | 20300.0 | 11.31 |
| 2021-02-08 | 11.3 | 11.14 | 11.3 | 11.21 | 34400.0 | 11.13 |
| 2021-02-05 | 11.35 | 11.2 | 11.26 | 11.32 | 38800.0 | 11.24 |
| 2021-02-04 | 11.4 | 11.21 | 11.27 | 11.38 | 32000.0 | 11.3 |
| 2021-02-03 | 11.27 | 11.25 | 11.26 | 11.25 | 13700.0 | 11.17 |
| 2021-02-02 | 11.32 | 11.13 | 11.3 | 11.31 | 37100.0 | 11.23 |
| 2021-02-01 | 11.32 | 11.1 | 11.25 | 11.27 | 28400.0 | 11.19 |
| 2021-01-29 | 11.2 | 11.0 | 11.0 | 11.2 | 9100.0 | 11.12 |
| 2021-01-28 | 11.2 | 11.07 | 11.2 | 11.07 | 14000.0 | 10.99 |
| 2021-01-27 | 11.25 | 11.01 | 11.21 | 11.12 | 28600.0 | 11.04 |
| 2021-01-26 | 11.26 | 11.16 | 11.2 | 11.22 | 17000.0 | 11.14 |
| 2021-01-25 | 11.25 | 11.03 | 11.13 | 11.24 | 19100.0 | 11.16 |
| 2021-01-22 | 11.21 | 11.03 | 11.21 | 11.15 | 13500.0 | 11.07 |
| 2021-01-21 | 11.26 | 11.15 | 11.26 | 11.21 | 10800.0 | 11.13 |
| 2021-01-20 | 11.25 | 11.1 | 11.1 | 11.2 | 25300.0 | 11.12 |
| 2021-01-19 | 11.09 | 11.04 | 11.06 | 11.09 | 14200.0 | 11.01 |
| 2021-01-15 | 11.15 | 10.88 | 10.89 | 11.08 | 32200.0 | 11.0 |
| 2021-01-14 | 11.08 | 10.73 | 11.01 | 10.92 | 34900.0 | 10.84 |
| 2021-01-13 | 11.08 | 11.0 | 11.02 | 11.03 | 11400.0 | 10.95 |
| 2021-01-12 | 11.32 | 10.85 | 10.85 | 11.12 | 63500.0 | 10.96 |
| 2021-01-11 | 11.0 | 10.85 | 10.96 | 10.88 | 35700.0 | 10.73 |
| 2021-01-08 | 11.12 | 10.9 | 10.9 | 11.0 | 33800.0 | 10.84 |
| 2021-01-07 | 11.0 | 10.88 | 10.91 | 10.94 | 24200.0 | 10.79 |
| 2021-01-06 | 10.92 | 10.76 | 10.9 | 10.92 | 30100.0 | 10.77 |
| 2021-01-05 | 10.99 | 10.82 | 10.82 | 10.9 | 17600.0 | 10.75 |
| 2021-01-04 | 10.92 | 10.73 | 10.73 | 10.84 | 37200.0 | 10.69 |
| 2020-12-31 | 10.77 | 10.71 | 10.74 | 10.73 | 13700.0 | 10.58 |
| 2020-12-30 | 10.77 | 10.74 | 10.77 | 10.75 | 21800.0 | 10.6 |
| 2020-12-29 | 10.77 | 10.71 | 10.71 | 10.75 | 29700.0 | 10.6 |
| 2020-12-28 | 10.77 | 10.73 | 10.76 | 10.75 | 13200.0 | 10.6 |
| 2020-12-24 | 10.77 | 10.72 | 10.76 | 10.77 | 15800.0 | 10.62 |
| 2020-12-23 | 10.76 | 10.7 | 10.71 | 10.74 | 22200.0 | 10.59 |
| 2020-12-22 | 10.77 | 10.7 | 10.75 | 10.71 | 23700.0 | 10.56 |
| 2020-12-21 | 10.7 | 10.56 | 10.67 | 10.68 | 20200.0 | 10.53 |
| 2020-12-18 | 10.72 | 10.66 | 10.68 | 10.72 | 17300.0 | 10.57 |
| 2020-12-17 | 10.75 | 10.6 | 10.74 | 10.63 | 35600.0 | 10.48 |
| 2020-12-16 | 10.77 | 10.7 | 10.77 | 10.77 | 28200.0 | 10.62 |
| 2020-12-15 | 10.8 | 10.72 | 10.72 | 10.76 | 24900.0 | 10.61 |
| 2020-12-14 | 10.87 | 10.72 | 10.85 | 10.72 | 22400.0 | 10.57 |
| 2020-12-11 | 11.0 | 10.8 | 10.97 | 10.85 | 18500.0 | 10.7 |
| 2020-12-10 | 10.89 | 10.77 | 10.79 | 10.84 | 11300.0 | 10.69 |
| 2020-12-09 | 11.04 | 10.88 | 10.88 | 10.96 | 27000.0 | 10.73 |
| 2020-12-08 | 10.97 | 10.81 | 10.95 | 10.87 | 53400.0 | 10.64 |
| 2020-12-07 | 11.07 | 10.94 | 11.05 | 11.03 | 61400.0 | 10.79 |
| 2020-12-04 | 11.14 | 11.0 | 11.0 | 11.08 | 16600.0 | 10.84 |
| 2020-12-03 | 11.0 | 10.92 | 10.97 | 11.0 | 32100.0 | 10.77 |
| 2020-12-02 | 11.0 | 10.78 | 10.83 | 10.95 | 36800.0 | 10.72 |
| 2020-12-01 | 10.93 | 10.72 | 10.83 | 10.77 | 70300.0 | 10.54 |
| 2020-11-30 | 10.75 | 10.64 | 10.75 | 10.71 | 31700.0 | 10.48 |
| 2020-11-27 | 10.78 | 10.38 | 10.56 | 10.74 | 32500.0 | 10.51 |
| 2020-11-25 | 10.45 | 10.18 | 10.18 | 10.43 | 34700.0 | 10.21 |
| 2020-11-24 | 10.36 | 10.28 | 10.36 | 10.29 | 24400.0 | 10.07 |
| 2020-11-23 | 10.3 | 10.18 | 10.21 | 10.29 | 27600.0 | 10.07 |
| 2020-11-20 | 10.29 | 10.12 | 10.18 | 10.14 | 40900.0 | 9.92 |
| 2020-11-19 | 10.19 | 10.1 | 10.1 | 10.19 | 13600.0 | 9.97 |
| 2020-11-18 | 10.15 | 10.07 | 10.12 | 10.07 | 18000.0 | 9.85 |
| 2020-11-17 | 10.1 | 10.05 | 10.08 | 10.09 | 15100.0 | 9.87 |
| 2020-11-16 | 10.08 | 9.97 | 10.03 | 10.01 | 26300.0 | 9.8 |
| 2020-11-13 | 10.03 | 9.94 | 9.97 | 9.96 | 18400.0 | 9.75 |
| 2020-11-12 | 9.97 | 9.92 | 9.95 | 9.94 | 7500.0 | 9.73 |
| 2020-11-11 | 10.0 | 9.88 | 9.89 | 9.95 | 27100.0 | 9.74 |
| 2020-11-10 | 9.97 | 9.83 | 9.86 | 9.9 | 25100.0 | 9.69 |
| 2020-11-09 | 10.09 | 9.9 | 10.02 | 10.01 | 46800.0 | 9.72 |
| 2020-11-06 | 9.96 | 9.83 | 9.93 | 9.89 | 32300.0 | 9.6 |
| 2020-11-05 | 10.02 | 9.88 | 9.88 | 9.95 | 46300.0 | 9.66 |
| 2020-11-04 | 9.94 | 9.85 | 9.93 | 9.9 | 27200.0 | 9.61 |
| 2020-11-03 | 9.87 | 9.81 | 9.83 | 9.81 | 37900.0 | 9.52 |
| 2020-11-02 | 9.88 | 9.76 | 9.84 | 9.83 | 25600.0 | 9.54 |
| 2020-10-30 | 9.8 | 9.73 | 9.8 | 9.73 | 17100.0 | 9.45 |
| 2020-10-29 | 9.92 | 9.72 | 9.75 | 9.81 | 24900.0 | 9.52 |
| 2020-10-28 | 9.76 | 9.67 | 9.76 | 9.7 | 24000.0 | 9.42 |
| 2020-10-27 | 9.85 | 9.79 | 9.83 | 9.79 | 21700.0 | 9.5 |
| 2020-10-26 | 9.88 | 9.82 | 9.87 | 9.88 | 9300.0 | 9.59 |
| 2020-10-23 | 10.09 | 9.7 | 10.09 | 9.86 | 34000.0 | 9.57 |
| 2020-10-22 | 10.09 | 9.87 | 9.87 | 10.09 | 16600.0 | 9.8 |
| 2020-10-21 | 9.96 | 9.86 | 9.91 | 9.91 | 16800.0 | 9.62 |
| 2020-10-20 | 9.96 | 9.85 | 9.92 | 9.86 | 15700.0 | 9.57 |
| 2020-10-19 | 9.9 | 9.84 | 9.84 | 9.87 | 22300.0 | 9.58 |
| 2020-10-16 | 9.97 | 9.83 | 9.92 | 9.84 | 30200.0 | 9.55 |
| 2020-10-15 | 9.99 | 9.83 | 9.83 | 9.99 | 29500.0 | 9.7 |
| 2020-10-14 | 9.89 | 9.82 | 9.87 | 9.85 | 22800.0 | 9.56 |
| 2020-10-13 | 10.04 | 9.88 | 9.99 | 9.88 | 21100.0 | 9.59 |
| 2020-10-12 | 10.05 | 9.96 | 9.97 | 10.01 | 18700.0 | 9.72 |
| 2020-10-09 | 10.14 | 10.0 | 10.14 | 10.02 | 28500.0 | 9.73 |
| 2020-10-08 | 10.33 | 10.07 | 10.3 | 10.18 | 39700.0 | 9.81 |
| 2020-10-07 | 10.35 | 10.25 | 10.32 | 10.3 | 32400.0 | 9.92 |
| 2020-10-06 | 10.36 | 10.27 | 10.27 | 10.36 | 21000.0 | 9.98 |
| 2020-10-05 | 10.33 | 10.24 | 10.29 | 10.32 | 54400.0 | 9.94 |
| 2020-10-02 | 10.33 | 10.04 | 10.16 | 10.28 | 18800.0 | 9.9 |
| 2020-10-01 | 10.36 | 10.13 | 10.18 | 10.26 | 27600.0 | 9.88 |
| 2020-09-30 | 10.12 | 9.98 | 10.07 | 10.12 | 14100.0 | 9.75 |
| 2020-09-29 | 10.07 | 9.94 | 10.07 | 10.07 | 22100.0 | 9.7 |
| 2020-09-28 | 10.02 | 9.87 | 9.93 | 10.01 | 27600.0 | 9.64 |
| 2020-09-25 | 9.9 | 9.68 | 9.9 | 9.9 | 39700.0 | 9.54 |
| 2020-09-24 | 9.9 | 9.79 | 9.84 | 9.9 | 13500.0 | 9.54 |
| 2020-09-23 | 9.95 | 9.84 | 9.94 | 9.86 | 30600.0 | 9.5 |
| 2020-09-22 | 10.04 | 9.79 | 9.8 | 9.87 | 31500.0 | 9.51 |
| 2020-09-21 | 9.8 | 9.67 | 9.75 | 9.75 | 32600.0 | 9.39 |
| 2020-09-18 | 10.0 | 9.75 | 10.0 | 9.86 | 21900.0 | 9.5 |
| 2020-09-17 | 9.98 | 9.9 | 9.9 | 9.98 | 9600.0 | 9.61 |
| 2020-09-16 | 10.0 | 9.86 | 9.97 | 9.95 | 16800.0 | 9.58 |
| 2020-09-15 | 10.03 | 9.84 | 10.01 | 9.97 | 14500.0 | 9.6 |
| 2020-09-14 | 10.07 | 9.89 | 9.94 | 9.98 | 29700.0 | 9.61 |
| 2020-09-11 | 9.95 | 9.9 | 9.94 | 9.92 | 13100.0 | 9.55 |
| 2020-09-10 | 9.94 | 9.67 | 9.74 | 9.9 | 22300.0 | 9.54 |
| 2020-09-09 | 9.94 | 9.84 | 9.93 | 9.86 | 24800.0 | 9.42 |
| 2020-09-08 | 10.07 | 9.88 | 10.01 | 9.9 | 41300.0 | 9.46 |
| 2020-09-04 | 10.25 | 9.88 | 9.94 | 9.99 | 21200.0 | 9.54 |
| 2020-09-03 | 10.15 | 9.7 | 10.09 | 9.85 | 71100.0 | 9.41 |
| 2020-09-02 | 10.22 | 10.11 | 10.22 | 10.11 | 59800.0 | 9.66 |
| 2020-09-01 | 10.25 | 9.87 | 10.0 | 10.25 | 49800.0 | 9.79 |
| 2020-08-31 | 10.0 | 9.84 | 9.89 | 9.98 | 34900.0 | 9.53 |
| 2020-08-28 | 9.97 | 9.76 | 9.85 | 9.94 | 39800.0 | 9.5 |
| 2020-08-27 | 9.86 | 9.64 | 9.78 | 9.74 | 50200.0 | 9.31 |
| 2020-08-26 | 9.79 | 9.58 | 9.74 | 9.65 | 47300.0 | 9.22 |
| 2020-08-25 | 9.74 | 9.7 | 9.71 | 9.72 | 18600.0 | 9.29 |
| 2020-08-24 | 9.72 | 9.63 | 9.63 | 9.72 | 30100.0 | 9.29 |
| 2020-08-21 | 9.74 | 9.42 | 9.67 | 9.74 | 35300.0 | 9.31 |
| 2020-08-20 | 9.74 | 9.66 | 9.7 | 9.74 | 12100.0 | 9.31 |
| 2020-08-19 | 9.72 | 9.6 | 9.62 | 9.64 | 30500.0 | 9.21 |
| 2020-08-18 | 9.65 | 9.5 | 9.57 | 9.65 | 22100.0 | 9.22 |
| 2020-08-17 | 9.57 | 9.51 | 9.54 | 9.51 | 11600.0 | 9.09 |
| 2020-08-14 | 9.7 | 9.53 | 9.7 | 9.55 | 11200.0 | 9.12 |
| 2020-08-13 | 9.77 | 9.68 | 9.74 | 9.69 | 24200.0 | 9.26 |
| 2020-08-12 | 9.8 | 9.69 | 9.8 | 9.78 | 12900.0 | 9.34 |
| 2020-08-11 | 9.89 | 9.76 | 9.86 | 9.8 | 20800.0 | 9.29 |
| 2020-08-10 | 9.89 | 9.71 | 9.75 | 9.8 | 25800.0 | 9.29 |
| 2020-08-07 | 9.75 | 9.71 | 9.75 | 9.75 | 19700.0 | 9.24 |
| 2020-08-06 | 9.76 | 9.65 | 9.65 | 9.74 | 11800.0 | 9.23 |
| 2020-08-05 | 9.72 | 9.56 | 9.56 | 9.68 | 16200.0 | 9.17 |
| 2020-08-04 | 9.56 | 9.34 | 9.34 | 9.56 | 41400.0 | 9.06 |
| 2020-08-03 | 9.48 | 9.4 | 9.46 | 9.41 | 36100.0 | 8.92 |
| 2020-07-31 | 9.48 | 9.41 | 9.43 | 9.41 | 23900.0 | 8.92 |
| 2020-07-30 | 9.48 | 9.38 | 9.43 | 9.45 | 31400.0 | 8.95 |
| 2020-07-29 | 9.46 | 9.33 | 9.4 | 9.38 | 27500.0 | 8.89 |
| 2020-07-28 | 9.45 | 9.31 | 9.31 | 9.34 | 10400.0 | 8.85 |
| 2020-07-27 | 9.57 | 9.29 | 9.57 | 9.36 | 55300.0 | 8.87 |
| 2020-07-24 | 9.61 | 9.48 | 9.56 | 9.48 | 31700.0 | 8.98 |
| 2020-07-23 | 9.65 | 9.47 | 9.55 | 9.51 | 18900.0 | 9.01 |
| 2020-07-22 | 9.7 | 9.4 | 9.7 | 9.55 | 53100.0 | 9.05 |
| 2020-07-21 | 9.75 | 9.51 | 9.6 | 9.7 | 39100.0 | 9.19 |
| 2020-07-20 | 9.74 | 9.37 | 9.74 | 9.53 | 84800.0 | 9.03 |
| 2020-07-17 | 9.69 | 9.37 | 9.37 | 9.69 | 42900.0 | 9.18 |
| 2020-07-16 | 9.41 | 9.28 | 9.4 | 9.34 | 17500.0 | 8.85 |
| 2020-07-15 | 9.42 | 9.32 | 9.32 | 9.38 | 18500.0 | 8.89 |
| 2020-07-14 | 9.41 | 9.3 | 9.36 | 9.32 | 30100.0 | 8.83 |
| 2020-07-13 | 9.47 | 9.36 | 9.45 | 9.39 | 55100.0 | 8.9 |
| 2020-07-10 | 9.47 | 9.27 | 9.47 | 9.44 | 25100.0 | 8.95 |
| 2020-07-09 | 9.84 | 9.28 | 9.76 | 9.55 | 30100.0 | 8.97 |
| 2020-07-08 | 9.72 | 9.65 | 9.69 | 9.7 | 13600.0 | 9.11 |
| 2020-07-07 | 9.72 | 9.48 | 9.6 | 9.63 | 45600.0 | 9.05 |
| 2020-07-06 | 9.65 | 9.52 | 9.54 | 9.63 | 42000.0 | 9.05 |
| 2020-07-02 | 9.9 | 9.37 | 9.65 | 9.53 | 65600.0 | 8.95 |
| 2020-07-01 | 9.72 | 9.42 | 9.48 | 9.63 | 24300.0 | 9.05 |
| 2020-06-30 | 9.48 | 9.26 | 9.3 | 9.42 | 15000.0 | 8.85 |
| 2020-06-29 | 9.29 | 9.1 | 9.19 | 9.25 | 58500.0 | 8.69 |
| 2020-06-26 | 9.34 | 9.18 | 9.26 | 9.19 | 25900.0 | 8.64 |
| 2020-06-25 | 9.39 | 9.26 | 9.29 | 9.34 | 25000.0 | 8.78 |
| 2020-06-24 | 9.62 | 9.33 | 9.61 | 9.4 | 55600.0 | 8.83 |
| 2020-06-23 | 9.68 | 9.62 | 9.63 | 9.64 | 14700.0 | 9.06 |
| 2020-06-22 | 9.74 | 9.63 | 9.74 | 9.7 | 17700.0 | 9.11 |
| 2020-06-19 | 9.91 | 9.6 | 9.91 | 9.72 | 38300.0 | 9.13 |
| 2020-06-18 | 9.81 | 9.62 | 9.7 | 9.78 | 17300.0 | 9.19 |
| 2020-06-17 | 9.95 | 9.67 | 9.95 | 9.73 | 17700.0 | 9.14 |
| 2020-06-16 | 9.83 | 9.5 | 9.69 | 9.79 | 29700.0 | 9.2 |
| 2020-06-15 | 9.51 | 9.21 | 9.21 | 9.44 | 20300.0 | 8.87 |
| 2020-06-12 | 9.71 | 9.28 | 9.38 | 9.47 | 24900.0 | 8.9 |
| 2020-06-11 | 9.73 | 8.9 | 9.67 | 9.08 | 94200.0 | 8.53 |
| 2020-06-10 | 10.03 | 9.79 | 10.03 | 9.91 | 27900.0 | 9.31 |
| 2020-06-09 | 10.08 | 9.99 | 10.0 | 10.02 | 52300.0 | 9.34 |
| 2020-06-08 | 10.09 | 10.0 | 10.01 | 10.0 | 34600.0 | 9.32 |
| 2020-06-05 | 10.13 | 9.92 | 9.92 | 9.98 | 26800.0 | 9.3 |
| 2020-06-04 | 9.87 | 9.54 | 9.82 | 9.75 | 66500.0 | 9.09 |
| 2020-06-03 | 9.85 | 9.58 | 9.58 | 9.82 | 46300.0 | 9.15 |
| 2020-06-02 | 9.6 | 9.46 | 9.5 | 9.56 | 36400.0 | 8.91 |
| 2020-06-01 | 9.64 | 9.35 | 9.41 | 9.46 | 14000.0 | 8.82 |
| 2020-05-29 | 9.35 | 9.28 | 9.35 | 9.35 | 28300.0 | 8.72 |
| 2020-05-28 | 9.35 | 9.25 | 9.3 | 9.33 | 19000.0 | 8.7 |
| 2020-05-27 | 9.3 | 9.16 | 9.19 | 9.26 | 39600.0 | 8.63 |
| 2020-05-26 | 9.36 | 8.95 | 9.02 | 9.1 | 74300.0 | 8.48 |
| 2020-05-22 | 8.95 | 8.83 | 8.89 | 8.85 | 16400.0 | 8.25 |
| 2020-05-21 | 9.02 | 8.85 | 8.91 | 8.86 | 16700.0 | 8.26 |
| 2020-05-20 | 9.1 | 8.69 | 8.69 | 8.9 | 34300.0 | 8.3 |
| 2020-05-19 | 8.82 | 8.67 | 8.8 | 8.67 | 6300.0 | 8.08 |
| 2020-05-18 | 8.84 | 8.56 | 8.72 | 8.76 | 48700.0 | 8.17 |
| 2020-05-15 | 8.5 | 8.12 | 8.17 | 8.5 | 22200.0 | 7.92 |
| 2020-05-14 | 8.45 | 8.25 | 8.41 | 8.33 | 37300.0 | 7.76 |
| 2020-05-13 | 9.07 | 8.25 | 9.0 | 8.57 | 81900.0 | 7.99 |
| 2020-05-12 | 9.07 | 8.9 | 8.9 | 9.0 | 27800.0 | 8.39 |
| 2020-05-11 | 8.99 | 8.83 | 8.9 | 8.85 | 37800.0 | 8.25 |
| 2020-05-08 | 9.07 | 8.9 | 8.95 | 8.98 | 34000.0 | 8.37 |
| 2020-05-07 | 9.25 | 8.81 | 9.24 | 9.0 | 82300.0 | 8.31 |
| 2020-05-06 | 9.39 | 8.9 | 9.35 | 9.1 | 71500.0 | 8.41 |
| 2020-05-05 | 9.43 | 9.13 | 9.28 | 9.35 | 48700.0 | 8.64 |
| 2020-05-04 | 9.41 | 9.0 | 9.06 | 9.14 | 102700.0 | 8.44 |
| 2020-05-01 | 9.17 | 8.95 | 9.12 | 9.07 | 59100.0 | 8.38 |
| 2020-04-30 | 9.27 | 9.02 | 9.08 | 9.15 | 45900.0 | 8.45 |
| 2020-04-29 | 9.18 | 8.9 | 8.91 | 9.06 | 73000.0 | 8.37 |
| 2020-04-28 | 9.0 | 8.59 | 8.6 | 8.74 | 44500.0 | 8.07 |
| 2020-04-27 | 8.8 | 8.55 | 8.73 | 8.56 | 73400.0 | 7.91 |
| 2020-04-24 | 8.75 | 8.44 | 8.44 | 8.66 | 56000.0 | 8.0 |
| 2020-04-23 | 8.53 | 8.11 | 8.11 | 8.44 | 122100.0 | 7.8 |
| 2020-04-22 | 8.36 | 8.03 | 8.36 | 8.07 | 50000.0 | 7.46 |
| 2020-04-21 | 8.29 | 7.97 | 8.0 | 8.21 | 19300.0 | 7.58 |
| 2020-04-20 | 8.35 | 8.07 | 8.32 | 8.08 | 72900.0 | 7.46 |
| 2020-04-17 | 8.53 | 7.92 | 8.42 | 8.32 | 84300.0 | 7.69 |
| 2020-04-16 | 8.72 | 8.3 | 8.46 | 8.33 | 36200.0 | 7.7 |
| 2020-04-15 | 8.64 | 8.2 | 8.28 | 8.55 | 54700.0 | 7.9 |
| 2020-04-14 | 8.62 | 8.2 | 8.35 | 8.56 | 82300.0 | 7.91 |
| 2020-04-13 | 8.45 | 8.04 | 8.45 | 8.27 | 73900.0 | 7.64 |
| 2020-04-09 | 8.93 | 8.28 | 8.42 | 8.45 | 167500.0 | 7.81 |
| 2020-04-08 | 8.32 | 7.91 | 8.0 | 8.32 | 71500.0 | 7.61 |
| 2020-04-07 | 8.29 | 7.77 | 7.77 | 7.84 | 117200.0 | 7.17 |
| 2020-04-06 | 7.72 | 7.31 | 7.31 | 7.55 | 61200.0 | 6.91 |
| 2020-04-03 | 7.91 | 7.09 | 7.7 | 7.18 | 98800.0 | 6.57 |
| 2020-04-02 | 7.98 | 7.45 | 7.45 | 7.84 | 53300.0 | 7.17 |
| 2020-04-01 | 8.01 | 7.01 | 7.94 | 7.41 | 91100.0 | 6.78 |
| 2020-03-31 | 8.88 | 7.79 | 7.79 | 7.94 | 105100.0 | 7.26 |
| 2020-03-30 | 8.12 | 7.35 | 8.12 | 8.08 | 141500.0 | 7.39 |
| 2020-03-27 | 7.84 | 7.02 | 7.2 | 7.74 | 81400.0 | 7.08 |
| 2020-03-26 | 7.78 | 7.25 | 7.64 | 7.33 | 176000.0 | 6.71 |
| 2020-03-25 | 7.82 | 6.56 | 7.1 | 7.7 | 130600.0 | 7.05 |
| 2020-03-24 | 7.05 | 6.39 | 6.4 | 6.92 | 152600.0 | 6.33 |
| 2020-03-23 | 7.5 | 5.51 | 7.45 | 6.24 | 249800.0 | 5.71 |
| 2020-03-20 | 7.95 | 7.54 | 7.58 | 7.63 | 57800.0 | 6.98 |
| 2020-03-19 | 7.6 | 5.51 | 6.13 | 7.44 | 254300.0 | 6.81 |
| 2020-03-18 | 7.75 | 5.79 | 7.75 | 6.49 | 258800.0 | 5.94 |
| 2020-03-17 | 8.1 | 7.51 | 8.1 | 8.07 | 164400.0 | 7.38 |
| 2020-03-16 | 8.73 | 7.33 | 8.73 | 8.12 | 205800.0 | 7.43 |
| 2020-03-13 | 9.7 | 9.17 | 9.51 | 9.29 | 89600.0 | 8.5 |
| 2020-03-12 | 9.8 | 8.92 | 9.8 | 9.35 | 98900.0 | 8.55 |
| 2020-03-11 | 10.26 | 9.96 | 10.12 | 9.98 | 74500.0 | 9.13 |
| 2020-03-10 | 10.64 | 10.44 | 10.5 | 10.47 | 58700.0 | 9.51 |
| 2020-03-09 | 10.49 | 9.16 | 9.54 | 10.27 | 155200.0 | 9.32 |
| 2020-03-06 | 11.0 | 10.75 | 10.99 | 10.92 | 80600.0 | 9.92 |
| 2020-03-05 | 11.23 | 11.08 | 11.15 | 11.13 | 33100.0 | 10.11 |
| 2020-03-04 | 11.3 | 11.07 | 11.07 | 11.24 | 59000.0 | 10.21 |
| 2020-03-03 | 11.47 | 11.02 | 11.24 | 11.03 | 80600.0 | 10.01 |
| 2020-03-02 | 11.19 | 10.55 | 10.55 | 11.04 | 106800.0 | 10.02 |
| 2020-02-28 | 10.91 | 10.35 | 10.84 | 10.53 | 159000.0 | 9.56 |
| 2020-02-27 | 11.37 | 10.95 | 11.34 | 11.04 | 73900.0 | 10.02 |
| 2020-02-26 | 11.58 | 11.27 | 11.27 | 11.51 | 42900.0 | 10.45 |
| 2020-02-25 | 11.8 | 11.21 | 11.7 | 11.27 | 80300.0 | 10.23 |
| 2020-02-24 | 12.01 | 11.68 | 11.99 | 11.68 | 52000.0 | 10.61 |
| 2020-02-21 | 12.1 | 11.83 | 11.87 | 12.02 | 49000.0 | 10.91 |
| 2020-02-20 | 11.86 | 11.78 | 11.78 | 11.84 | 11400.0 | 10.75 |
| 2020-02-19 | 11.82 | 11.71 | 11.71 | 11.82 | 22500.0 | 10.73 |
| 2020-02-18 | 11.78 | 11.71 | 11.75 | 11.73 | 29400.0 | 10.65 |