| 名前 | PIMCO Income Strategy Fund II |
| ティッカー | PFN |
| 国 | United States |
| 上場年 | 2004.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.19 | 10.1 | 10.17 | 10.1 | 268200.0 | 10.1 |
| 2021-02-12 | 10.24 | 10.17 | 10.23 | 10.19 | 162500.0 | 10.19 |
| 2021-02-11 | 10.27 | 10.15 | 10.27 | 10.26 | 173300.0 | 10.26 |
| 2021-02-10 | 10.25 | 10.2 | 10.21 | 10.24 | 224400.0 | 10.24 |
| 2021-02-09 | 10.3 | 10.23 | 10.23 | 10.3 | 200300.0 | 10.22 |
| 2021-02-08 | 10.27 | 10.21 | 10.22 | 10.27 | 248600.0 | 10.19 |
| 2021-02-05 | 10.21 | 10.15 | 10.15 | 10.2 | 310100.0 | 10.12 |
| 2021-02-04 | 10.19 | 10.13 | 10.15 | 10.15 | 338200.0 | 10.07 |
| 2021-02-03 | 10.15 | 10.1 | 10.12 | 10.14 | 213900.0 | 10.06 |
| 2021-02-02 | 10.15 | 10.07 | 10.09 | 10.12 | 279300.0 | 10.04 |
| 2021-02-01 | 10.05 | 9.98 | 10.0 | 10.05 | 251600.0 | 9.97 |
| 2021-01-29 | 9.98 | 9.95 | 9.96 | 9.98 | 226900.0 | 9.9 |
| 2021-01-28 | 9.98 | 9.93 | 9.97 | 9.97 | 221100.0 | 9.89 |
| 2021-01-27 | 9.99 | 9.9 | 9.98 | 9.94 | 256500.0 | 9.86 |
| 2021-01-26 | 9.99 | 9.93 | 9.99 | 9.97 | 288600.0 | 9.89 |
| 2021-01-25 | 10.02 | 9.95 | 9.95 | 9.97 | 241100.0 | 9.89 |
| 2021-01-22 | 10.01 | 9.8 | 10.0 | 9.95 | 475800.0 | 9.87 |
| 2021-01-21 | 10.04 | 10.0 | 10.02 | 10.01 | 148500.0 | 9.93 |
| 2021-01-20 | 10.02 | 9.99 | 9.99 | 10.01 | 199600.0 | 9.93 |
| 2021-01-19 | 10.05 | 9.97 | 9.99 | 9.99 | 247300.0 | 9.91 |
| 2021-01-15 | 10.02 | 9.97 | 9.99 | 9.99 | 181800.0 | 9.91 |
| 2021-01-14 | 10.08 | 9.99 | 10.03 | 9.99 | 186500.0 | 9.91 |
| 2021-01-13 | 10.13 | 10.0 | 10.0 | 10.03 | 375100.0 | 9.95 |
| 2021-01-12 | 10.13 | 10.09 | 10.09 | 10.11 | 221900.0 | 9.95 |
| 2021-01-11 | 10.13 | 10.07 | 10.09 | 10.13 | 278600.0 | 9.97 |
| 2021-01-08 | 10.12 | 10.06 | 10.06 | 10.1 | 325300.0 | 9.94 |
| 2021-01-07 | 10.09 | 10.01 | 10.04 | 10.08 | 333500.0 | 9.92 |
| 2021-01-06 | 10.08 | 9.97 | 10.0 | 10.02 | 291100.0 | 9.86 |
| 2021-01-05 | 10.05 | 9.94 | 9.94 | 10.01 | 465100.0 | 9.85 |
| 2021-01-04 | 10.0 | 9.88 | 9.98 | 9.93 | 352200.0 | 9.77 |
| 2020-12-31 | 9.93 | 9.87 | 9.9 | 9.93 | 274400.0 | 9.77 |
| 2020-12-30 | 9.94 | 9.85 | 9.88 | 9.91 | 231200.0 | 9.76 |
| 2020-12-29 | 9.93 | 9.82 | 9.87 | 9.85 | 259200.0 | 9.7 |
| 2020-12-28 | 9.88 | 9.8 | 9.87 | 9.85 | 304200.0 | 9.7 |
| 2020-12-24 | 9.85 | 9.8 | 9.82 | 9.84 | 99500.0 | 9.69 |
| 2020-12-23 | 9.85 | 9.77 | 9.79 | 9.8 | 207100.0 | 9.65 |
| 2020-12-22 | 9.84 | 9.72 | 9.84 | 9.74 | 295200.0 | 9.59 |
| 2020-12-21 | 9.88 | 9.75 | 9.85 | 9.81 | 307300.0 | 9.66 |
| 2020-12-18 | 9.92 | 9.78 | 9.87 | 9.87 | 209000.0 | 9.72 |
| 2020-12-17 | 9.93 | 9.85 | 9.93 | 9.88 | 322400.0 | 9.73 |
| 2020-12-16 | 9.9 | 9.84 | 9.88 | 9.87 | 167200.0 | 9.72 |
| 2020-12-15 | 9.87 | 9.72 | 9.75 | 9.86 | 286800.0 | 9.71 |
| 2020-12-14 | 9.81 | 9.71 | 9.81 | 9.72 | 302700.0 | 9.57 |
| 2020-12-11 | 9.94 | 9.75 | 9.94 | 9.78 | 366800.0 | 9.63 |
| 2020-12-10 | 10.04 | 9.91 | 10.0 | 9.95 | 261400.0 | 9.79 |
| 2020-12-09 | 10.16 | 10.08 | 10.15 | 10.09 | 278100.0 | 9.85 |
| 2020-12-08 | 10.13 | 10.09 | 10.1 | 10.12 | 217200.0 | 9.88 |
| 2020-12-07 | 10.11 | 10.03 | 10.08 | 10.11 | 361800.0 | 9.87 |
| 2020-12-04 | 10.13 | 9.95 | 9.99 | 10.03 | 419800.0 | 9.8 |
| 2020-12-03 | 10.03 | 9.93 | 10.0 | 9.97 | 396100.0 | 9.74 |
| 2020-12-02 | 9.99 | 9.8 | 9.85 | 9.99 | 298800.0 | 9.76 |
| 2020-12-01 | 9.92 | 9.77 | 9.81 | 9.85 | 316200.0 | 9.62 |
| 2020-11-30 | 9.79 | 9.7 | 9.72 | 9.75 | 198600.0 | 9.52 |
| 2020-11-27 | 9.75 | 9.69 | 9.71 | 9.75 | 115000.0 | 9.52 |
| 2020-11-25 | 9.71 | 9.64 | 9.68 | 9.67 | 321400.0 | 9.44 |
| 2020-11-24 | 9.62 | 9.53 | 9.54 | 9.6 | 217900.0 | 9.38 |
| 2020-11-23 | 9.55 | 9.43 | 9.43 | 9.53 | 241500.0 | 9.31 |
| 2020-11-20 | 9.45 | 9.4 | 9.4 | 9.44 | 193500.0 | 9.22 |
| 2020-11-19 | 9.45 | 9.39 | 9.45 | 9.42 | 196100.0 | 9.2 |
| 2020-11-18 | 9.5 | 9.45 | 9.5 | 9.46 | 195000.0 | 9.24 |
| 2020-11-17 | 9.53 | 9.46 | 9.49 | 9.48 | 194400.0 | 9.26 |
| 2020-11-16 | 9.5 | 9.44 | 9.48 | 9.47 | 254900.0 | 9.25 |
| 2020-11-13 | 9.42 | 9.34 | 9.35 | 9.42 | 276900.0 | 9.2 |
| 2020-11-12 | 9.36 | 9.31 | 9.33 | 9.35 | 138700.0 | 9.13 |
| 2020-11-11 | 9.32 | 9.29 | 9.32 | 9.32 | 211600.0 | 9.1 |
| 2020-11-10 | 9.39 | 9.26 | 9.37 | 9.3 | 361600.0 | 9.08 |
| 2020-11-09 | 9.5 | 9.38 | 9.48 | 9.47 | 401700.0 | 9.17 |
| 2020-11-06 | 9.33 | 9.25 | 9.3 | 9.33 | 252900.0 | 9.03 |
| 2020-11-05 | 9.29 | 9.21 | 9.23 | 9.29 | 225200.0 | 9.0 |
| 2020-11-04 | 9.22 | 9.1 | 9.11 | 9.18 | 246800.0 | 8.89 |
| 2020-11-03 | 9.12 | 9.07 | 9.1 | 9.1 | 166000.0 | 8.81 |
| 2020-11-02 | 9.09 | 9.0 | 9.09 | 9.06 | 168800.0 | 8.77 |
| 2020-10-30 | 9.05 | 9.0 | 9.03 | 9.03 | 103800.0 | 8.74 |
| 2020-10-29 | 9.04 | 8.99 | 9.04 | 9.04 | 161000.0 | 8.75 |
| 2020-10-28 | 9.05 | 8.98 | 9.05 | 9.02 | 229700.0 | 8.73 |
| 2020-10-27 | 9.12 | 9.06 | 9.06 | 9.09 | 121200.0 | 8.8 |
| 2020-10-26 | 9.12 | 9.05 | 9.12 | 9.06 | 262700.0 | 8.77 |
| 2020-10-23 | 9.14 | 9.1 | 9.13 | 9.13 | 119000.0 | 8.84 |
| 2020-10-22 | 9.12 | 9.08 | 9.12 | 9.1 | 109200.0 | 8.81 |
| 2020-10-21 | 9.14 | 9.09 | 9.12 | 9.09 | 201300.0 | 8.8 |
| 2020-10-20 | 9.16 | 9.08 | 9.08 | 9.12 | 137100.0 | 8.83 |
| 2020-10-19 | 9.17 | 9.07 | 9.14 | 9.11 | 216300.0 | 8.82 |
| 2020-10-16 | 9.22 | 9.14 | 9.19 | 9.15 | 217400.0 | 8.86 |
| 2020-10-15 | 9.25 | 9.18 | 9.18 | 9.19 | 131200.0 | 8.9 |
| 2020-10-14 | 9.23 | 9.18 | 9.2 | 9.23 | 105600.0 | 8.94 |
| 2020-10-13 | 9.23 | 9.17 | 9.19 | 9.21 | 136000.0 | 8.92 |
| 2020-10-12 | 9.35 | 9.15 | 9.32 | 9.18 | 282000.0 | 8.89 |
| 2020-10-09 | 9.35 | 9.28 | 9.34 | 9.32 | 244600.0 | 9.02 |
| 2020-10-08 | 9.42 | 9.36 | 9.42 | 9.38 | 286400.0 | 9.01 |
| 2020-10-07 | 9.38 | 9.33 | 9.34 | 9.38 | 245500.0 | 9.01 |
| 2020-10-06 | 9.33 | 9.26 | 9.29 | 9.31 | 327600.0 | 8.94 |
| 2020-10-05 | 9.26 | 9.19 | 9.19 | 9.26 | 224500.0 | 8.89 |
| 2020-10-02 | 9.19 | 8.97 | 8.97 | 9.18 | 362700.0 | 8.81 |
| 2020-10-01 | 9.17 | 9.13 | 9.14 | 9.16 | 189500.0 | 8.79 |
| 2020-09-30 | 9.12 | 9.08 | 9.1 | 9.08 | 196200.0 | 8.72 |
| 2020-09-29 | 9.1 | 9.02 | 9.08 | 9.06 | 183000.0 | 8.7 |
| 2020-09-28 | 9.1 | 9.03 | 9.03 | 9.06 | 256700.0 | 8.7 |
| 2020-09-25 | 9.02 | 8.95 | 9.02 | 8.99 | 184200.0 | 8.63 |
| 2020-09-24 | 9.03 | 8.87 | 8.95 | 9.0 | 227800.0 | 8.64 |
| 2020-09-23 | 9.18 | 8.93 | 9.18 | 8.95 | 244600.0 | 8.59 |
| 2020-09-22 | 9.18 | 9.09 | 9.12 | 9.16 | 206900.0 | 8.79 |
| 2020-09-21 | 9.17 | 9.05 | 9.17 | 9.11 | 405300.0 | 8.75 |
| 2020-09-18 | 9.25 | 9.2 | 9.22 | 9.2 | 237700.0 | 8.83 |
| 2020-09-17 | 9.2 | 9.15 | 9.15 | 9.19 | 189500.0 | 8.82 |
| 2020-09-16 | 9.17 | 9.15 | 9.16 | 9.17 | 118800.0 | 8.8 |
| 2020-09-15 | 9.18 | 9.12 | 9.14 | 9.15 | 203300.0 | 8.78 |
| 2020-09-14 | 9.16 | 9.08 | 9.11 | 9.16 | 302400.0 | 8.79 |
| 2020-09-11 | 9.1 | 9.05 | 9.08 | 9.08 | 157300.0 | 8.72 |
| 2020-09-10 | 9.17 | 9.07 | 9.14 | 9.09 | 154500.0 | 8.73 |
| 2020-09-09 | 9.22 | 9.13 | 9.14 | 9.22 | 275700.0 | 8.78 |
| 2020-09-08 | 9.11 | 9.03 | 9.05 | 9.11 | 293600.0 | 8.67 |
| 2020-09-04 | 9.14 | 9.0 | 9.11 | 9.06 | 240300.0 | 8.62 |
| 2020-09-03 | 9.22 | 9.08 | 9.21 | 9.11 | 176100.0 | 8.67 |
| 2020-09-02 | 9.23 | 9.12 | 9.17 | 9.19 | 274100.0 | 8.75 |
| 2020-09-01 | 9.17 | 9.08 | 9.12 | 9.15 | 216700.0 | 8.71 |
| 2020-08-31 | 9.08 | 9.0 | 9.01 | 9.08 | 130200.0 | 8.64 |
| 2020-08-28 | 9.09 | 8.99 | 9.07 | 9.02 | 197700.0 | 8.58 |
| 2020-08-27 | 9.11 | 9.0 | 9.1 | 9.03 | 164700.0 | 8.59 |
| 2020-08-26 | 9.14 | 9.03 | 9.13 | 9.07 | 252300.0 | 8.63 |
| 2020-08-25 | 9.12 | 9.05 | 9.12 | 9.12 | 223100.0 | 8.68 |
| 2020-08-24 | 9.14 | 9.06 | 9.14 | 9.08 | 177900.0 | 8.64 |
| 2020-08-21 | 9.12 | 9.07 | 9.1 | 9.11 | 121000.0 | 8.67 |
| 2020-08-20 | 9.1 | 9.04 | 9.05 | 9.1 | 156300.0 | 8.66 |
| 2020-08-19 | 9.12 | 9.05 | 9.09 | 9.08 | 186400.0 | 8.64 |
| 2020-08-18 | 9.11 | 9.0 | 9.07 | 9.11 | 207700.0 | 8.67 |
| 2020-08-17 | 9.09 | 9.03 | 9.08 | 9.05 | 187500.0 | 8.61 |
| 2020-08-14 | 9.1 | 8.99 | 9.1 | 9.01 | 203000.0 | 8.58 |
| 2020-08-13 | 9.19 | 9.06 | 9.14 | 9.08 | 176800.0 | 8.64 |
| 2020-08-12 | 9.3 | 9.13 | 9.21 | 9.14 | 212800.0 | 8.7 |
| 2020-08-11 | 9.35 | 9.25 | 9.34 | 9.26 | 287300.0 | 8.74 |
| 2020-08-10 | 9.28 | 9.21 | 9.24 | 9.28 | 117100.0 | 8.76 |
| 2020-08-07 | 9.21 | 9.14 | 9.14 | 9.19 | 181300.0 | 8.67 |
| 2020-08-06 | 9.16 | 9.1 | 9.1 | 9.14 | 172000.0 | 8.62 |
| 2020-08-05 | 9.12 | 9.06 | 9.09 | 9.12 | 134400.0 | 8.6 |
| 2020-08-04 | 9.09 | 8.95 | 8.97 | 9.06 | 222200.0 | 8.55 |
| 2020-08-03 | 8.98 | 8.89 | 8.92 | 8.98 | 234500.0 | 8.47 |
| 2020-07-31 | 8.89 | 8.86 | 8.86 | 8.88 | 131600.0 | 8.38 |
| 2020-07-30 | 8.91 | 8.8 | 8.86 | 8.88 | 124800.0 | 8.38 |
| 2020-07-29 | 8.9 | 8.81 | 8.89 | 8.81 | 206100.0 | 8.31 |
| 2020-07-28 | 8.91 | 8.84 | 8.86 | 8.85 | 190200.0 | 8.35 |
| 2020-07-27 | 8.94 | 8.89 | 8.92 | 8.9 | 149400.0 | 8.4 |
| 2020-07-24 | 8.9 | 8.81 | 8.89 | 8.86 | 140700.0 | 8.36 |
| 2020-07-23 | 8.91 | 8.85 | 8.86 | 8.9 | 171700.0 | 8.4 |
| 2020-07-22 | 8.94 | 8.82 | 8.94 | 8.86 | 290700.0 | 8.36 |
| 2020-07-21 | 8.98 | 8.87 | 8.91 | 8.94 | 176500.0 | 8.44 |
| 2020-07-20 | 8.89 | 8.82 | 8.88 | 8.89 | 167200.0 | 8.39 |
| 2020-07-17 | 8.91 | 8.84 | 8.84 | 8.85 | 95900.0 | 8.35 |
| 2020-07-16 | 8.92 | 8.83 | 8.9 | 8.88 | 136100.0 | 8.38 |
| 2020-07-15 | 8.9 | 8.8 | 8.81 | 8.88 | 143000.0 | 8.38 |
| 2020-07-14 | 8.82 | 8.75 | 8.75 | 8.8 | 159000.0 | 8.3 |
| 2020-07-13 | 8.99 | 8.78 | 8.89 | 8.8 | 280500.0 | 8.3 |
| 2020-07-10 | 8.95 | 8.85 | 8.86 | 8.91 | 224200.0 | 8.41 |
| 2020-07-09 | 9.07 | 8.93 | 9.0 | 9.0 | 269300.0 | 8.42 |
| 2020-07-08 | 9.03 | 8.97 | 8.98 | 8.99 | 260200.0 | 8.41 |
| 2020-07-07 | 8.99 | 8.85 | 8.85 | 8.96 | 234600.0 | 8.38 |
| 2020-07-06 | 9.0 | 8.87 | 8.91 | 8.9 | 241000.0 | 8.32 |
| 2020-07-02 | 8.98 | 8.84 | 8.84 | 8.88 | 220300.0 | 8.3 |
| 2020-07-01 | 8.86 | 8.74 | 8.78 | 8.8 | 221500.0 | 8.23 |
| 2020-06-30 | 8.76 | 8.63 | 8.63 | 8.71 | 86800.0 | 8.14 |
| 2020-06-29 | 8.78 | 8.63 | 8.74 | 8.63 | 189000.0 | 8.07 |
| 2020-06-26 | 8.83 | 8.69 | 8.77 | 8.71 | 193600.0 | 8.14 |
| 2020-06-25 | 8.82 | 8.73 | 8.81 | 8.78 | 146400.0 | 8.21 |
| 2020-06-24 | 8.87 | 8.71 | 8.85 | 8.82 | 207300.0 | 8.25 |
| 2020-06-23 | 8.89 | 8.84 | 8.89 | 8.86 | 127900.0 | 8.29 |
| 2020-06-22 | 8.86 | 8.77 | 8.77 | 8.81 | 133500.0 | 8.24 |
| 2020-06-19 | 8.89 | 8.75 | 8.83 | 8.77 | 156700.0 | 8.2 |
| 2020-06-18 | 8.79 | 8.65 | 8.65 | 8.79 | 146500.0 | 8.22 |
| 2020-06-17 | 8.84 | 8.75 | 8.8 | 8.76 | 148100.0 | 8.19 |
| 2020-06-16 | 8.92 | 8.74 | 8.85 | 8.75 | 160800.0 | 8.18 |
| 2020-06-15 | 8.8 | 8.53 | 8.62 | 8.73 | 293400.0 | 8.16 |
| 2020-06-12 | 8.85 | 8.62 | 8.76 | 8.85 | 369100.0 | 8.28 |
| 2020-06-11 | 8.85 | 8.4 | 8.7 | 8.48 | 599700.0 | 7.93 |
| 2020-06-10 | 9.15 | 9.0 | 9.11 | 9.09 | 202900.0 | 8.5 |
| 2020-06-09 | 9.22 | 9.16 | 9.21 | 9.2 | 225700.0 | 8.53 |
| 2020-06-08 | 9.24 | 9.12 | 9.12 | 9.16 | 325200.0 | 8.49 |
| 2020-06-05 | 9.16 | 9.03 | 9.03 | 9.12 | 329400.0 | 8.45 |
| 2020-06-04 | 8.97 | 8.87 | 8.94 | 8.95 | 179200.0 | 8.3 |
| 2020-06-03 | 8.93 | 8.78 | 8.8 | 8.92 | 240600.0 | 8.27 |
| 2020-06-02 | 8.81 | 8.67 | 8.67 | 8.75 | 354800.0 | 8.11 |
| 2020-06-01 | 8.68 | 8.6 | 8.64 | 8.64 | 388100.0 | 8.01 |
| 2020-05-29 | 8.6 | 8.4 | 8.48 | 8.6 | 170200.0 | 7.97 |
| 2020-05-28 | 8.53 | 8.42 | 8.47 | 8.51 | 219900.0 | 7.89 |
| 2020-05-27 | 8.45 | 8.12 | 8.12 | 8.42 | 350200.0 | 7.81 |
| 2020-05-26 | 8.33 | 8.04 | 8.3 | 8.07 | 752600.0 | 7.48 |
| 2020-05-22 | 8.25 | 8.2 | 8.22 | 8.21 | 127400.0 | 7.61 |
| 2020-05-21 | 8.25 | 8.2 | 8.25 | 8.25 | 161400.0 | 7.65 |
| 2020-05-20 | 8.25 | 8.06 | 8.07 | 8.25 | 221900.0 | 7.65 |
| 2020-05-19 | 8.04 | 7.87 | 7.9 | 8.0 | 166000.0 | 7.42 |
| 2020-05-18 | 7.99 | 7.82 | 7.88 | 7.85 | 279000.0 | 7.28 |
| 2020-05-15 | 7.76 | 7.5 | 7.54 | 7.75 | 168900.0 | 7.18 |
| 2020-05-14 | 7.76 | 7.51 | 7.55 | 7.54 | 524800.0 | 6.99 |
| 2020-05-13 | 8.06 | 7.55 | 8.04 | 7.75 | 576600.0 | 7.18 |
| 2020-05-12 | 8.15 | 8.02 | 8.02 | 8.06 | 276100.0 | 7.47 |
| 2020-05-11 | 8.26 | 7.99 | 8.16 | 8.0 | 534600.0 | 7.42 |
| 2020-05-08 | 8.26 | 8.18 | 8.25 | 8.23 | 146300.0 | 7.63 |
| 2020-05-07 | 8.27 | 8.2 | 8.22 | 8.27 | 318200.0 | 7.59 |
| 2020-05-06 | 8.27 | 8.12 | 8.18 | 8.2 | 267700.0 | 7.53 |
| 2020-05-05 | 8.19 | 8.09 | 8.1 | 8.16 | 272100.0 | 7.49 |
| 2020-05-04 | 8.08 | 7.83 | 7.83 | 8.08 | 250900.0 | 7.42 |
| 2020-05-01 | 8.05 | 7.8 | 8.02 | 7.85 | 327400.0 | 7.21 |
| 2020-04-30 | 8.08 | 7.91 | 7.91 | 8.08 | 271400.0 | 7.42 |
| 2020-04-29 | 8.08 | 7.8 | 7.85 | 7.96 | 321500.0 | 7.31 |
| 2020-04-28 | 7.9 | 7.77 | 7.9 | 7.83 | 197100.0 | 7.19 |
| 2020-04-27 | 8.0 | 7.82 | 7.86 | 7.83 | 281300.0 | 7.19 |
| 2020-04-24 | 7.86 | 7.73 | 7.73 | 7.86 | 98000.0 | 7.22 |
| 2020-04-23 | 7.83 | 7.69 | 7.69 | 7.72 | 144300.0 | 7.09 |
| 2020-04-22 | 7.83 | 7.65 | 7.74 | 7.67 | 216100.0 | 7.04 |
| 2020-04-21 | 7.73 | 7.45 | 7.6 | 7.7 | 274500.0 | 7.07 |
| 2020-04-20 | 7.77 | 7.67 | 7.72 | 7.69 | 318900.0 | 7.06 |
| 2020-04-17 | 8.04 | 7.68 | 7.89 | 7.79 | 530800.0 | 7.15 |
| 2020-04-16 | 8.07 | 7.72 | 8.02 | 7.76 | 547800.0 | 7.12 |
| 2020-04-15 | 8.1 | 7.83 | 8.05 | 8.06 | 195400.0 | 7.4 |
| 2020-04-14 | 8.36 | 7.96 | 8.3 | 8.2 | 491800.0 | 7.53 |
| 2020-04-13 | 8.31 | 7.7 | 8.26 | 8.09 | 411700.0 | 7.43 |
| 2020-04-09 | 8.43 | 7.85 | 7.95 | 8.4 | 896100.0 | 7.71 |
| 2020-04-08 | 7.8 | 7.48 | 7.55 | 7.71 | 467700.0 | 7.0 |
| 2020-04-07 | 7.61 | 7.36 | 7.53 | 7.36 | 384900.0 | 6.69 |
| 2020-04-06 | 7.31 | 7.13 | 7.25 | 7.25 | 335400.0 | 6.59 |
| 2020-04-03 | 7.31 | 6.94 | 7.13 | 7.01 | 393200.0 | 6.37 |
| 2020-04-02 | 7.34 | 6.9 | 6.96 | 7.18 | 607000.0 | 6.52 |
| 2020-04-01 | 7.47 | 6.89 | 7.47 | 7.0 | 801600.0 | 6.36 |
| 2020-03-31 | 7.64 | 7.39 | 7.49 | 7.58 | 441300.0 | 6.89 |
| 2020-03-30 | 7.64 | 7.35 | 7.61 | 7.64 | 277100.0 | 6.94 |
| 2020-03-27 | 7.7 | 7.15 | 7.5 | 7.62 | 481800.0 | 6.92 |
| 2020-03-26 | 7.84 | 7.33 | 7.33 | 7.59 | 735000.0 | 6.9 |
| 2020-03-25 | 7.51 | 6.98 | 7.18 | 7.33 | 682400.0 | 6.66 |
| 2020-03-24 | 7.15 | 6.84 | 7.01 | 6.91 | 549900.0 | 6.28 |
| 2020-03-23 | 6.83 | 5.7 | 6.7 | 6.71 | 1452800.0 | 6.1 |
| 2020-03-20 | 7.4 | 6.79 | 6.91 | 7.07 | 1013500.0 | 6.42 |
| 2020-03-19 | 7.3 | 5.67 | 5.75 | 6.8 | 1756800.0 | 6.18 |
| 2020-03-18 | 6.99 | 5.0 | 6.99 | 5.87 | 1757800.0 | 5.33 |
| 2020-03-17 | 7.64 | 6.96 | 7.56 | 7.54 | 1079100.0 | 6.85 |
| 2020-03-16 | 7.99 | 7.51 | 7.98 | 7.53 | 827900.0 | 6.84 |
| 2020-03-13 | 8.5 | 8.1 | 8.23 | 8.48 | 656500.0 | 7.7 |
| 2020-03-12 | 8.4 | 7.59 | 8.4 | 7.88 | 1434900.0 | 7.16 |
| 2020-03-11 | 9.56 | 8.87 | 9.55 | 9.05 | 698400.0 | 8.22 |
| 2020-03-10 | 9.88 | 9.53 | 9.76 | 9.75 | 565900.0 | 8.79 |
| 2020-03-09 | 9.97 | 9.43 | 9.92 | 9.55 | 895800.0 | 8.61 |
| 2020-03-06 | 10.26 | 10.04 | 10.17 | 10.22 | 612400.0 | 9.21 |
| 2020-03-05 | 10.51 | 10.33 | 10.44 | 10.42 | 393000.0 | 9.39 |
| 2020-03-04 | 10.56 | 10.39 | 10.42 | 10.55 | 319700.0 | 9.51 |
| 2020-03-03 | 10.6 | 10.17 | 10.47 | 10.31 | 557300.0 | 9.29 |
| 2020-03-02 | 10.57 | 10.06 | 10.14 | 10.4 | 780600.0 | 9.37 |
| 2020-02-28 | 10.02 | 9.67 | 9.8 | 10.02 | 1251100.0 | 9.03 |
| 2020-02-27 | 10.37 | 9.98 | 10.2 | 10.16 | 1149500.0 | 9.15 |
| 2020-02-26 | 10.62 | 10.26 | 10.26 | 10.56 | 883300.0 | 9.52 |
| 2020-02-25 | 10.79 | 10.1 | 10.78 | 10.27 | 1167500.0 | 9.25 |
| 2020-02-24 | 10.85 | 10.67 | 10.85 | 10.67 | 532700.0 | 9.61 |
| 2020-02-21 | 10.93 | 10.88 | 10.9 | 10.9 | 334400.0 | 9.82 |
| 2020-02-20 | 10.91 | 10.87 | 10.88 | 10.88 | 177600.0 | 9.8 |
| 2020-02-19 | 10.87 | 10.85 | 10.86 | 10.86 | 131500.0 | 9.79 |
| 2020-02-18 | 10.84 | 10.82 | 10.83 | 10.84 | 193000.0 | 9.77 |