| 名前 | PIMCO California Municipal Income Fund Common Stock |
| ティッカー | PCQ |
| 国 | United States |
| 上場年 | 2001.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 18.89 | 18.44 | 18.5 | 18.47 | 16500.0 | 18.47 |
| 2021-02-12 | 18.93 | 18.59 | 18.65 | 18.63 | 19200.0 | 18.63 |
| 2021-02-11 | 18.92 | 18.67 | 18.9 | 18.67 | 9700.0 | 18.67 |
| 2021-02-10 | 18.96 | 18.6 | 18.94 | 18.6 | 12600.0 | 18.6 |
| 2021-02-09 | 19.05 | 18.78 | 19.05 | 18.87 | 8800.0 | 18.81 |
| 2021-02-08 | 19.1 | 18.5 | 19.1 | 18.78 | 40700.0 | 18.72 |
| 2021-02-05 | 19.1 | 18.88 | 18.88 | 19.1 | 15900.0 | 19.03 |
| 2021-02-04 | 19.0 | 18.65 | 18.65 | 18.89 | 45900.0 | 18.82 |
| 2021-02-03 | 18.84 | 18.11 | 18.46 | 18.65 | 42400.0 | 18.59 |
| 2021-02-02 | 18.43 | 18.17 | 18.29 | 18.36 | 20600.0 | 18.3 |
| 2021-02-01 | 18.31 | 18.14 | 18.18 | 18.25 | 13800.0 | 18.19 |
| 2021-01-29 | 18.08 | 17.89 | 17.91 | 18.04 | 16400.0 | 17.98 |
| 2021-01-28 | 18.0 | 17.75 | 17.79 | 17.88 | 14200.0 | 17.82 |
| 2021-01-27 | 17.98 | 17.73 | 17.89 | 17.73 | 16100.0 | 17.67 |
| 2021-01-26 | 18.07 | 17.76 | 17.76 | 17.97 | 26900.0 | 17.91 |
| 2021-01-25 | 18.07 | 17.81 | 17.95 | 17.81 | 43700.0 | 17.75 |
| 2021-01-22 | 18.19 | 17.94 | 18.19 | 18.0 | 12200.0 | 17.94 |
| 2021-01-21 | 18.21 | 17.63 | 18.1 | 18.11 | 8800.0 | 18.05 |
| 2021-01-20 | 18.11 | 17.95 | 17.95 | 18.01 | 8300.0 | 17.95 |
| 2021-01-19 | 18.18 | 17.84 | 18.09 | 18.01 | 33500.0 | 17.95 |
| 2021-01-15 | 18.15 | 17.97 | 17.97 | 17.99 | 21800.0 | 17.93 |
| 2021-01-14 | 18.07 | 17.98 | 18.07 | 18.03 | 7700.0 | 17.97 |
| 2021-01-13 | 18.19 | 17.96 | 18.0 | 17.97 | 16800.0 | 17.91 |
| 2021-01-12 | 18.18 | 17.98 | 18.18 | 18.0 | 20000.0 | 17.87 |
| 2021-01-11 | 18.2 | 17.99 | 18.09 | 17.99 | 14400.0 | 17.86 |
| 2021-01-08 | 18.2 | 18.0 | 18.2 | 18.1 | 10300.0 | 17.97 |
| 2021-01-07 | 18.0 | 17.91 | 17.91 | 18.0 | 20600.0 | 17.87 |
| 2021-01-06 | 18.03 | 17.85 | 18.0 | 18.0 | 21000.0 | 17.87 |
| 2021-01-05 | 18.17 | 17.82 | 17.82 | 18.11 | 16600.0 | 17.98 |
| 2021-01-04 | 18.23 | 17.87 | 18.23 | 17.96 | 18600.0 | 17.83 |
| 2020-12-31 | 18.23 | 17.73 | 17.73 | 17.98 | 28900.0 | 17.85 |
| 2020-12-30 | 18.0 | 17.73 | 18.0 | 17.86 | 38600.0 | 17.73 |
| 2020-12-29 | 18.0 | 17.67 | 17.86 | 17.95 | 19200.0 | 17.82 |
| 2020-12-28 | 18.07 | 17.78 | 17.97 | 17.87 | 55900.0 | 17.74 |
| 2020-12-24 | 18.43 | 18.19 | 18.25 | 18.19 | 13400.0 | 18.06 |
| 2020-12-23 | 18.2 | 18.14 | 18.18 | 18.19 | 9900.0 | 18.06 |
| 2020-12-22 | 18.23 | 18.13 | 18.19 | 18.13 | 8600.0 | 18.0 |
| 2020-12-21 | 18.22 | 18.09 | 18.13 | 18.17 | 9700.0 | 18.04 |
| 2020-12-18 | 18.31 | 18.09 | 18.11 | 18.31 | 9600.0 | 18.18 |
| 2020-12-17 | 18.11 | 18.07 | 18.11 | 18.1 | 9700.0 | 17.97 |
| 2020-12-16 | 18.17 | 18.01 | 18.1 | 18.08 | 24700.0 | 17.95 |
| 2020-12-15 | 18.39 | 18.11 | 18.31 | 18.21 | 19500.0 | 18.07 |
| 2020-12-14 | 18.43 | 18.21 | 18.37 | 18.28 | 15800.0 | 18.14 |
| 2020-12-11 | 18.4 | 18.13 | 18.4 | 18.34 | 11500.0 | 18.2 |
| 2020-12-10 | 18.6 | 18.11 | 18.3 | 18.43 | 22500.0 | 18.29 |
| 2020-12-09 | 18.24 | 18.06 | 18.18 | 18.18 | 15800.0 | 17.98 |
| 2020-12-08 | 18.2 | 18.06 | 18.09 | 18.2 | 16000.0 | 18.0 |
| 2020-12-07 | 18.1 | 18.0 | 18.02 | 18.1 | 14200.0 | 17.9 |
| 2020-12-04 | 18.12 | 17.93 | 17.94 | 18.07 | 20300.0 | 17.87 |
| 2020-12-03 | 18.12 | 17.75 | 17.85 | 18.05 | 29000.0 | 17.85 |
| 2020-12-02 | 17.85 | 17.6 | 17.73 | 17.85 | 21000.0 | 17.65 |
| 2020-12-01 | 17.74 | 17.42 | 17.59 | 17.72 | 39900.0 | 17.52 |
| 2020-11-30 | 17.61 | 17.35 | 17.51 | 17.54 | 14400.0 | 17.34 |
| 2020-11-27 | 17.45 | 17.29 | 17.4 | 17.44 | 10800.0 | 17.25 |
| 2020-11-25 | 17.43 | 17.23 | 17.27 | 17.42 | 17600.0 | 17.23 |
| 2020-11-24 | 17.39 | 17.26 | 17.39 | 17.3 | 16800.0 | 17.11 |
| 2020-11-23 | 17.44 | 17.25 | 17.44 | 17.32 | 36800.0 | 17.13 |
| 2020-11-20 | 17.45 | 17.22 | 17.3 | 17.36 | 30800.0 | 17.17 |
| 2020-11-19 | 17.46 | 17.25 | 17.25 | 17.37 | 12300.0 | 17.18 |
| 2020-11-18 | 17.4 | 17.2 | 17.3 | 17.35 | 11000.0 | 17.16 |
| 2020-11-17 | 17.41 | 17.15 | 17.25 | 17.21 | 49400.0 | 17.02 |
| 2020-11-16 | 17.36 | 17.2 | 17.32 | 17.28 | 27100.0 | 17.09 |
| 2020-11-13 | 17.36 | 17.13 | 17.14 | 17.36 | 8300.0 | 17.17 |
| 2020-11-12 | 17.14 | 17.1 | 17.14 | 17.12 | 21200.0 | 16.93 |
| 2020-11-11 | 17.35 | 17.1 | 17.35 | 17.1 | 14600.0 | 16.91 |
| 2020-11-10 | 17.4 | 17.12 | 17.12 | 17.16 | 21500.0 | 16.97 |
| 2020-11-09 | 17.56 | 17.15 | 17.39 | 17.4 | 28400.0 | 17.14 |
| 2020-11-06 | 17.4 | 17.06 | 17.19 | 17.14 | 9500.0 | 16.89 |
| 2020-11-05 | 17.31 | 17.07 | 17.07 | 17.15 | 17000.0 | 16.9 |
| 2020-11-04 | 17.21 | 16.95 | 16.95 | 17.02 | 26200.0 | 16.77 |
| 2020-11-03 | 17.65 | 16.67 | 17.65 | 16.87 | 114100.0 | 16.62 |
| 2020-11-02 | 17.65 | 17.41 | 17.65 | 17.58 | 30800.0 | 17.32 |
| 2020-10-30 | 17.6 | 17.41 | 17.42 | 17.41 | 12000.0 | 17.15 |
| 2020-10-29 | 17.7 | 17.45 | 17.58 | 17.45 | 14000.0 | 17.19 |
| 2020-10-28 | 17.77 | 17.4 | 17.68 | 17.4 | 29500.0 | 17.14 |
| 2020-10-27 | 17.85 | 17.58 | 17.72 | 17.64 | 5600.0 | 17.38 |
| 2020-10-26 | 17.82 | 17.66 | 17.66 | 17.8 | 3500.0 | 17.54 |
| 2020-10-23 | 17.73 | 17.64 | 17.72 | 17.64 | 3300.0 | 17.38 |
| 2020-10-22 | 17.81 | 17.62 | 17.81 | 17.64 | 16200.0 | 17.38 |
| 2020-10-21 | 17.88 | 17.72 | 17.8 | 17.72 | 4400.0 | 17.46 |
| 2020-10-20 | 17.88 | 17.8 | 17.88 | 17.8 | 5700.0 | 17.54 |
| 2020-10-19 | 17.9 | 17.8 | 17.85 | 17.8 | 12300.0 | 17.54 |
| 2020-10-16 | 17.98 | 17.89 | 17.98 | 17.91 | 5200.0 | 17.64 |
| 2020-10-15 | 17.99 | 17.82 | 17.89 | 17.91 | 10100.0 | 17.64 |
| 2020-10-14 | 17.86 | 17.77 | 17.79 | 17.84 | 12600.0 | 17.58 |
| 2020-10-13 | 17.88 | 17.73 | 17.81 | 17.85 | 22600.0 | 17.59 |
| 2020-10-12 | 18.0 | 17.86 | 18.0 | 17.9 | 9200.0 | 17.63 |
| 2020-10-09 | 18.09 | 17.74 | 17.74 | 17.84 | 16400.0 | 17.58 |
| 2020-10-08 | 18.15 | 17.87 | 17.88 | 17.9 | 12700.0 | 17.57 |
| 2020-10-07 | 18.2 | 18.02 | 18.05 | 18.02 | 20700.0 | 17.69 |
| 2020-10-06 | 18.01 | 17.94 | 18.0 | 18.01 | 15700.0 | 17.68 |
| 2020-10-05 | 18.0 | 17.86 | 17.93 | 17.98 | 16500.0 | 17.65 |
| 2020-10-02 | 17.92 | 17.6 | 17.6 | 17.82 | 15000.0 | 17.49 |
| 2020-10-01 | 17.93 | 17.64 | 17.93 | 17.75 | 32800.0 | 17.42 |
| 2020-09-30 | 17.78 | 17.65 | 17.65 | 17.7 | 11600.0 | 17.37 |
| 2020-09-29 | 17.85 | 17.6 | 17.74 | 17.61 | 12300.0 | 17.29 |
| 2020-09-28 | 17.86 | 17.66 | 17.86 | 17.68 | 13500.0 | 17.35 |
| 2020-09-25 | 17.93 | 17.79 | 17.93 | 17.8 | 14800.0 | 17.47 |
| 2020-09-24 | 17.93 | 17.61 | 17.79 | 17.93 | 33100.0 | 17.6 |
| 2020-09-23 | 17.79 | 17.73 | 17.79 | 17.76 | 6600.0 | 17.43 |
| 2020-09-22 | 17.86 | 17.67 | 17.67 | 17.68 | 20300.0 | 17.35 |
| 2020-09-21 | 18.11 | 17.59 | 18.06 | 17.66 | 36700.0 | 17.33 |
| 2020-09-18 | 18.11 | 18.0 | 18.0 | 18.11 | 8400.0 | 17.78 |
| 2020-09-17 | 18.16 | 18.01 | 18.15 | 18.01 | 7600.0 | 17.68 |
| 2020-09-16 | 18.19 | 18.08 | 18.18 | 18.15 | 12100.0 | 17.82 |
| 2020-09-15 | 18.2 | 17.96 | 17.96 | 18.12 | 30800.0 | 17.79 |
| 2020-09-14 | 18.05 | 17.69 | 17.79 | 18.01 | 43800.0 | 17.68 |
| 2020-09-11 | 17.68 | 17.56 | 17.56 | 17.68 | 6200.0 | 17.35 |
| 2020-09-10 | 17.66 | 17.56 | 17.66 | 17.6 | 19900.0 | 17.28 |
| 2020-09-09 | 17.75 | 17.31 | 17.31 | 17.68 | 17500.0 | 17.29 |
| 2020-09-08 | 17.39 | 17.29 | 17.38 | 17.35 | 12600.0 | 16.97 |
| 2020-09-04 | 17.71 | 17.42 | 17.71 | 17.42 | 17700.0 | 17.04 |
| 2020-09-03 | 17.82 | 17.58 | 17.82 | 17.63 | 8600.0 | 17.24 |
| 2020-09-02 | 17.8 | 17.51 | 17.6 | 17.8 | 51400.0 | 17.41 |
| 2020-09-01 | 17.7 | 17.61 | 17.66 | 17.66 | 35400.0 | 17.27 |
| 2020-08-31 | 17.68 | 17.6 | 17.66 | 17.66 | 26500.0 | 17.27 |
| 2020-08-28 | 17.71 | 17.6 | 17.71 | 17.68 | 19500.0 | 17.29 |
| 2020-08-27 | 17.79 | 17.58 | 17.72 | 17.65 | 26800.0 | 17.26 |
| 2020-08-26 | 17.84 | 17.72 | 17.78 | 17.76 | 17900.0 | 17.37 |
| 2020-08-25 | 17.8 | 17.74 | 17.74 | 17.8 | 23000.0 | 17.41 |
| 2020-08-24 | 17.82 | 17.76 | 17.81 | 17.76 | 21600.0 | 17.37 |
| 2020-08-21 | 17.86 | 17.68 | 17.86 | 17.68 | 13400.0 | 17.29 |
| 2020-08-20 | 17.88 | 17.63 | 17.63 | 17.87 | 15700.0 | 17.48 |
| 2020-08-19 | 17.77 | 17.68 | 17.71 | 17.77 | 13100.0 | 17.38 |
| 2020-08-18 | 17.77 | 17.65 | 17.72 | 17.77 | 15500.0 | 17.38 |
| 2020-08-17 | 17.87 | 17.63 | 17.63 | 17.76 | 15100.0 | 17.37 |
| 2020-08-14 | 17.77 | 17.63 | 17.77 | 17.66 | 12900.0 | 17.27 |
| 2020-08-13 | 17.95 | 17.53 | 17.85 | 17.78 | 43500.0 | 17.39 |
| 2020-08-12 | 18.06 | 17.88 | 17.98 | 18.03 | 11400.0 | 17.63 |
| 2020-08-11 | 18.0 | 17.74 | 17.85 | 17.96 | 37800.0 | 17.5 |
| 2020-08-10 | 17.76 | 17.58 | 17.58 | 17.64 | 16900.0 | 17.19 |
| 2020-08-07 | 17.93 | 17.39 | 17.58 | 17.63 | 37400.0 | 17.18 |
| 2020-08-06 | 17.58 | 17.21 | 17.29 | 17.55 | 24300.0 | 17.1 |
| 2020-08-05 | 17.5 | 16.99 | 17.0 | 17.3 | 80400.0 | 16.86 |
| 2020-08-04 | 17.04 | 16.65 | 16.69 | 17.02 | 36200.0 | 16.59 |
| 2020-08-03 | 16.68 | 16.54 | 16.65 | 16.59 | 22000.0 | 16.17 |
| 2020-07-31 | 16.63 | 16.43 | 16.63 | 16.55 | 32700.0 | 16.13 |
| 2020-07-30 | 16.74 | 16.54 | 16.63 | 16.58 | 13500.0 | 16.16 |
| 2020-07-29 | 16.65 | 16.55 | 16.63 | 16.63 | 9700.0 | 16.2 |
| 2020-07-28 | 16.64 | 16.5 | 16.62 | 16.63 | 6500.0 | 16.2 |
| 2020-07-27 | 16.66 | 16.5 | 16.59 | 16.64 | 10700.0 | 16.21 |
| 2020-07-24 | 16.65 | 16.5 | 16.65 | 16.58 | 9700.0 | 16.16 |
| 2020-07-23 | 16.69 | 16.53 | 16.58 | 16.67 | 8200.0 | 16.24 |
| 2020-07-22 | 16.69 | 16.53 | 16.58 | 16.69 | 15200.0 | 16.26 |
| 2020-07-21 | 16.63 | 16.46 | 16.46 | 16.6 | 9900.0 | 16.18 |
| 2020-07-20 | 16.53 | 16.4 | 16.49 | 16.52 | 23200.0 | 16.1 |
| 2020-07-17 | 16.56 | 16.46 | 16.46 | 16.56 | 11000.0 | 16.14 |
| 2020-07-16 | 16.54 | 16.35 | 16.38 | 16.53 | 13200.0 | 16.11 |
| 2020-07-15 | 16.49 | 16.33 | 16.33 | 16.49 | 15200.0 | 16.07 |
| 2020-07-14 | 16.46 | 16.18 | 16.26 | 16.4 | 28300.0 | 15.98 |
| 2020-07-13 | 16.52 | 16.25 | 16.42 | 16.26 | 17600.0 | 15.84 |
| 2020-07-10 | 16.44 | 16.08 | 16.19 | 16.42 | 24600.0 | 16.0 |
| 2020-07-09 | 16.29 | 16.15 | 16.22 | 16.28 | 19000.0 | 15.8 |
| 2020-07-08 | 16.26 | 16.1 | 16.11 | 16.26 | 15000.0 | 15.78 |
| 2020-07-07 | 16.1 | 15.86 | 15.86 | 16.1 | 67900.0 | 15.63 |
| 2020-07-06 | 16.15 | 15.9 | 16.12 | 15.9 | 42700.0 | 15.43 |
| 2020-07-02 | 16.09 | 15.81 | 15.92 | 15.97 | 40800.0 | 15.5 |
| 2020-07-01 | 16.11 | 15.62 | 16.06 | 15.85 | 72300.0 | 15.38 |
| 2020-06-30 | 16.17 | 16.0 | 16.08 | 16.0 | 20400.0 | 15.53 |
| 2020-06-29 | 16.29 | 16.1 | 16.29 | 16.11 | 14000.0 | 15.64 |
| 2020-06-26 | 16.27 | 16.11 | 16.18 | 16.26 | 10900.0 | 15.78 |
| 2020-06-25 | 16.32 | 16.07 | 16.13 | 16.22 | 5000.0 | 15.74 |
| 2020-06-24 | 16.27 | 15.94 | 16.13 | 16.27 | 30400.0 | 15.79 |
| 2020-06-23 | 16.33 | 16.19 | 16.19 | 16.24 | 24500.0 | 15.76 |
| 2020-06-22 | 16.2 | 16.05 | 16.11 | 16.19 | 13800.0 | 15.71 |
| 2020-06-19 | 16.3 | 15.99 | 16.3 | 16.03 | 49800.0 | 15.56 |
| 2020-06-18 | 16.41 | 16.19 | 16.2 | 16.32 | 13600.0 | 15.84 |
| 2020-06-17 | 16.44 | 16.27 | 16.28 | 16.29 | 14100.0 | 15.81 |
| 2020-06-16 | 16.39 | 16.11 | 16.2 | 16.24 | 22300.0 | 15.76 |
| 2020-06-15 | 16.19 | 16.01 | 16.01 | 16.02 | 20900.0 | 15.55 |
| 2020-06-12 | 16.28 | 16.03 | 16.11 | 16.14 | 41900.0 | 15.66 |
| 2020-06-11 | 16.29 | 16.07 | 16.1 | 16.1 | 24500.0 | 15.63 |
| 2020-06-10 | 16.73 | 16.2 | 16.63 | 16.38 | 36700.0 | 15.9 |
| 2020-06-09 | 16.69 | 16.37 | 16.61 | 16.52 | 35100.0 | 15.97 |
| 2020-06-08 | 16.57 | 16.4 | 16.5 | 16.55 | 14100.0 | 16.0 |
| 2020-06-05 | 16.6 | 16.35 | 16.58 | 16.45 | 33800.0 | 15.9 |
| 2020-06-04 | 16.96 | 16.31 | 16.5 | 16.35 | 75500.0 | 15.81 |
| 2020-06-03 | 16.62 | 16.48 | 16.56 | 16.54 | 17100.0 | 15.99 |
| 2020-06-02 | 16.52 | 16.27 | 16.35 | 16.52 | 11300.0 | 15.97 |
| 2020-06-01 | 16.36 | 16.2 | 16.3 | 16.25 | 25800.0 | 15.71 |
| 2020-05-29 | 16.14 | 16.04 | 16.09 | 16.1 | 18600.0 | 15.56 |
| 2020-05-28 | 16.09 | 15.8 | 15.99 | 16.0 | 17000.0 | 15.47 |
| 2020-05-27 | 15.94 | 15.73 | 15.73 | 15.91 | 4700.0 | 15.38 |
| 2020-05-26 | 16.3 | 15.68 | 15.89 | 15.8 | 46900.0 | 15.27 |
| 2020-05-22 | 15.78 | 15.5 | 15.59 | 15.78 | 29100.0 | 15.26 |
| 2020-05-21 | 15.57 | 15.42 | 15.47 | 15.53 | 26800.0 | 15.01 |
| 2020-05-20 | 15.46 | 15.27 | 15.44 | 15.38 | 7500.0 | 14.87 |
| 2020-05-19 | 15.45 | 15.16 | 15.16 | 15.29 | 40800.0 | 14.78 |
| 2020-05-18 | 15.48 | 15.1 | 15.33 | 15.16 | 52500.0 | 14.66 |
| 2020-05-15 | 15.2 | 15.01 | 15.14 | 15.14 | 17800.0 | 14.64 |
| 2020-05-14 | 15.22 | 15.06 | 15.2 | 15.07 | 27800.0 | 14.57 |
| 2020-05-13 | 15.5 | 15.16 | 15.44 | 15.16 | 36100.0 | 14.66 |
| 2020-05-12 | 15.64 | 15.46 | 15.64 | 15.5 | 17000.0 | 14.98 |
| 2020-05-11 | 15.7 | 15.43 | 15.59 | 15.65 | 12200.0 | 15.13 |
| 2020-05-08 | 15.8 | 15.35 | 15.59 | 15.72 | 48200.0 | 15.2 |
| 2020-05-07 | 15.86 | 15.62 | 15.86 | 15.68 | 18200.0 | 15.1 |
| 2020-05-06 | 15.76 | 15.62 | 15.73 | 15.75 | 5900.0 | 15.16 |
| 2020-05-05 | 15.84 | 15.64 | 15.84 | 15.75 | 20600.0 | 15.16 |
| 2020-05-04 | 15.83 | 15.49 | 15.51 | 15.67 | 14400.0 | 15.09 |
| 2020-05-01 | 15.89 | 15.42 | 15.76 | 15.47 | 28800.0 | 14.89 |
| 2020-04-30 | 15.82 | 15.51 | 15.7 | 15.58 | 14100.0 | 15.0 |
| 2020-04-29 | 15.9 | 15.4 | 15.7 | 15.7 | 24500.0 | 15.11 |
| 2020-04-28 | 15.55 | 15.33 | 15.5 | 15.38 | 23500.0 | 14.81 |
| 2020-04-27 | 16.1 | 15.33 | 15.76 | 15.33 | 61500.0 | 14.76 |
| 2020-04-24 | 16.28 | 15.75 | 16.26 | 15.86 | 39400.0 | 15.27 |
| 2020-04-23 | 16.61 | 16.26 | 16.61 | 16.26 | 39100.0 | 15.65 |
| 2020-04-22 | 17.07 | 16.27 | 16.5 | 16.79 | 26500.0 | 16.16 |
| 2020-04-21 | 16.81 | 16.38 | 16.58 | 16.62 | 27500.0 | 16.0 |
| 2020-04-20 | 16.98 | 16.58 | 16.58 | 16.6 | 11900.0 | 15.98 |
| 2020-04-17 | 17.0 | 16.45 | 16.53 | 17.0 | 46500.0 | 16.37 |
| 2020-04-16 | 16.85 | 16.18 | 16.26 | 16.85 | 67600.0 | 16.22 |
| 2020-04-15 | 16.5 | 16.01 | 16.01 | 16.5 | 25200.0 | 15.88 |
| 2020-04-14 | 16.5 | 15.22 | 15.54 | 16.3 | 147100.0 | 15.69 |
| 2020-04-13 | 16.04 | 15.12 | 15.87 | 15.66 | 50100.0 | 15.08 |
| 2020-04-09 | 16.32 | 15.7 | 15.9 | 16.07 | 53100.0 | 15.47 |
| 2020-04-08 | 16.14 | 15.47 | 15.47 | 15.76 | 23100.0 | 15.11 |
| 2020-04-07 | 15.65 | 15.1 | 15.1 | 15.61 | 58100.0 | 14.97 |
| 2020-04-06 | 15.25 | 14.78 | 14.78 | 14.97 | 56900.0 | 14.35 |
| 2020-04-03 | 15.03 | 14.5 | 14.86 | 14.8 | 48500.0 | 14.19 |
| 2020-04-02 | 15.17 | 14.7 | 14.7 | 15.14 | 26400.0 | 14.52 |
| 2020-04-01 | 15.61 | 14.55 | 15.39 | 14.84 | 51300.0 | 14.23 |
| 2020-03-31 | 15.66 | 15.09 | 15.09 | 15.63 | 75300.0 | 14.99 |
| 2020-03-30 | 15.39 | 14.27 | 14.27 | 15.32 | 171800.0 | 14.69 |
| 2020-03-27 | 15.04 | 14.0 | 14.87 | 14.13 | 112800.0 | 13.55 |
| 2020-03-26 | 15.4 | 13.99 | 14.01 | 14.77 | 135500.0 | 14.16 |
| 2020-03-25 | 14.18 | 13.21 | 13.21 | 13.75 | 123600.0 | 13.18 |
| 2020-03-24 | 13.83 | 12.55 | 12.77 | 13.1 | 205500.0 | 12.56 |
| 2020-03-23 | 13.93 | 12.65 | 13.93 | 12.66 | 210400.0 | 12.14 |
| 2020-03-20 | 14.86 | 13.4 | 14.13 | 13.97 | 210100.0 | 13.39 |
| 2020-03-19 | 14.0 | 13.13 | 13.13 | 13.99 | 98400.0 | 13.41 |
| 2020-03-18 | 14.76 | 13.09 | 13.78 | 13.4 | 152900.0 | 12.85 |
| 2020-03-17 | 15.63 | 14.55 | 14.55 | 14.81 | 60100.0 | 14.2 |
| 2020-03-16 | 15.85 | 14.07 | 15.85 | 14.55 | 98300.0 | 13.95 |
| 2020-03-13 | 16.27 | 15.54 | 15.63 | 16.24 | 49300.0 | 15.57 |
| 2020-03-12 | 16.3 | 14.46 | 15.76 | 15.92 | 240900.0 | 15.26 |
| 2020-03-11 | 16.87 | 16.26 | 16.62 | 16.26 | 91900.0 | 15.59 |
| 2020-03-10 | 17.0 | 16.63 | 17.0 | 16.68 | 82900.0 | 15.93 |
| 2020-03-09 | 17.69 | 16.53 | 17.69 | 16.85 | 152300.0 | 16.09 |
| 2020-03-06 | 18.06 | 17.68 | 17.99 | 17.78 | 80300.0 | 16.98 |
| 2020-03-05 | 18.77 | 17.93 | 18.76 | 17.95 | 134200.0 | 17.14 |
| 2020-03-04 | 18.9 | 18.68 | 18.68 | 18.73 | 35300.0 | 17.89 |
| 2020-03-03 | 18.95 | 18.61 | 18.66 | 18.65 | 17800.0 | 17.81 |
| 2020-03-02 | 18.98 | 18.5 | 18.61 | 18.6 | 65500.0 | 17.76 |
| 2020-02-28 | 19.19 | 18.61 | 18.77 | 18.82 | 31400.0 | 17.97 |
| 2020-02-27 | 19.33 | 18.73 | 19.33 | 18.73 | 49100.0 | 17.89 |
| 2020-02-26 | 19.34 | 19.04 | 19.04 | 19.34 | 34200.0 | 18.47 |
| 2020-02-25 | 19.14 | 19.02 | 19.07 | 19.08 | 21500.0 | 18.22 |
| 2020-02-24 | 19.2 | 19.06 | 19.15 | 19.09 | 39900.0 | 18.23 |
| 2020-02-21 | 19.24 | 19.04 | 19.04 | 19.08 | 27000.0 | 18.22 |
| 2020-02-20 | 19.2 | 19.0 | 19.09 | 19.06 | 23000.0 | 18.2 |
| 2020-02-19 | 19.16 | 19.0 | 19.02 | 19.09 | 10200.0 | 18.23 |
| 2020-02-18 | 19.06 | 18.92 | 19.0 | 18.95 | 63000.0 | 18.1 |