| 名前 | Pimco Global Stocksplus & Income Fund Pimco Global StocksPlus & Income Fund Common Shares of Beneficial Interest |
| ティッカー | PGP |
| 国 | United States |
| 上場年 | 2005.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 10.41 | 10.27 | 10.33 | 10.37 | 70000.0 | 10.37 |
| 2021-02-12 | 10.49 | 10.3 | 10.33 | 10.42 | 40200.0 | 10.42 |
| 2021-02-11 | 10.49 | 10.31 | 10.48 | 10.45 | 63500.0 | 10.45 |
| 2021-02-10 | 10.49 | 10.17 | 10.44 | 10.49 | 75100.0 | 10.49 |
| 2021-02-09 | 10.5 | 10.36 | 10.45 | 10.46 | 37500.0 | 10.39 |
| 2021-02-08 | 10.5 | 10.4 | 10.49 | 10.43 | 24400.0 | 10.36 |
| 2021-02-05 | 10.5 | 10.44 | 10.5 | 10.49 | 25900.0 | 10.42 |
| 2021-02-04 | 11.07 | 10.35 | 10.45 | 10.47 | 37800.0 | 10.4 |
| 2021-02-03 | 10.4 | 10.23 | 10.31 | 10.38 | 32500.0 | 10.31 |
| 2021-02-02 | 10.32 | 10.18 | 10.2 | 10.3 | 46400.0 | 10.23 |
| 2021-02-01 | 10.18 | 10.04 | 10.13 | 10.14 | 53400.0 | 10.07 |
| 2021-01-29 | 10.07 | 9.99 | 10.02 | 10.04 | 59700.0 | 9.97 |
| 2021-01-28 | 10.14 | 9.99 | 10.04 | 10.13 | 20300.0 | 10.06 |
| 2021-01-27 | 10.12 | 9.6 | 10.11 | 10.04 | 118800.0 | 9.97 |
| 2021-01-26 | 10.34 | 10.19 | 10.34 | 10.23 | 35600.0 | 10.16 |
| 2021-01-25 | 10.3 | 10.21 | 10.21 | 10.25 | 34200.0 | 10.18 |
| 2021-01-22 | 10.2 | 10.1 | 10.1 | 10.2 | 23000.0 | 10.13 |
| 2021-01-21 | 10.24 | 10.15 | 10.15 | 10.18 | 21500.0 | 10.11 |
| 2021-01-20 | 10.25 | 10.1 | 10.11 | 10.15 | 32000.0 | 10.08 |
| 2021-01-19 | 10.1 | 9.97 | 10.05 | 10.09 | 35700.0 | 10.02 |
| 2021-01-15 | 10.09 | 9.95 | 10.0 | 10.02 | 45300.0 | 9.95 |
| 2021-01-14 | 10.15 | 10.06 | 10.08 | 10.12 | 42700.0 | 10.05 |
| 2021-01-13 | 10.17 | 10.0 | 10.11 | 10.03 | 32500.0 | 9.96 |
| 2021-01-12 | 10.24 | 10.02 | 10.23 | 10.13 | 76700.0 | 9.99 |
| 2021-01-11 | 10.41 | 10.19 | 10.19 | 10.27 | 47600.0 | 10.13 |
| 2021-01-08 | 10.4 | 10.17 | 10.4 | 10.32 | 56700.0 | 10.18 |
| 2021-01-07 | 10.3 | 10.18 | 10.2 | 10.24 | 39800.0 | 10.1 |
| 2021-01-06 | 10.18 | 10.02 | 10.02 | 10.15 | 77500.0 | 10.01 |
| 2021-01-05 | 10.1 | 9.95 | 10.06 | 10.02 | 45400.0 | 9.89 |
| 2021-01-04 | 10.14 | 10.01 | 10.11 | 10.04 | 32900.0 | 9.91 |
| 2020-12-31 | 10.06 | 10.02 | 10.02 | 10.04 | 20800.0 | 9.91 |
| 2020-12-30 | 10.08 | 10.0 | 10.0 | 10.04 | 58200.0 | 9.91 |
| 2020-12-29 | 10.08 | 9.92 | 10.08 | 9.95 | 68700.0 | 9.82 |
| 2020-12-28 | 10.02 | 9.99 | 10.0 | 9.99 | 48600.0 | 9.86 |
| 2020-12-24 | 10.08 | 9.97 | 10.08 | 10.0 | 23600.0 | 9.87 |
| 2020-12-23 | 10.08 | 9.98 | 10.02 | 10.07 | 57800.0 | 9.94 |
| 2020-12-22 | 10.01 | 9.95 | 10.01 | 10.0 | 29800.0 | 9.87 |
| 2020-12-21 | 10.05 | 9.96 | 10.0 | 10.03 | 37600.0 | 9.9 |
| 2020-12-18 | 10.08 | 10.0 | 10.0 | 10.08 | 28100.0 | 9.95 |
| 2020-12-17 | 10.05 | 9.99 | 10.05 | 10.01 | 28500.0 | 9.88 |
| 2020-12-16 | 10.04 | 9.95 | 9.97 | 9.99 | 25200.0 | 9.86 |
| 2020-12-15 | 10.04 | 9.9 | 9.98 | 10.03 | 56100.0 | 9.9 |
| 2020-12-14 | 10.1 | 9.95 | 9.95 | 10.0 | 68500.0 | 9.87 |
| 2020-12-11 | 9.95 | 9.81 | 9.92 | 9.94 | 73900.0 | 9.81 |
| 2020-12-10 | 10.03 | 9.8 | 9.81 | 10.03 | 72400.0 | 9.9 |
| 2020-12-09 | 10.03 | 9.82 | 9.96 | 9.87 | 44800.0 | 9.67 |
| 2020-12-08 | 9.99 | 9.81 | 9.84 | 9.97 | 40700.0 | 9.77 |
| 2020-12-07 | 9.92 | 9.52 | 9.62 | 9.84 | 88200.0 | 9.64 |
| 2020-12-04 | 10.0 | 9.83 | 9.93 | 9.95 | 69800.0 | 9.75 |
| 2020-12-03 | 9.98 | 9.84 | 9.86 | 9.91 | 35300.0 | 9.71 |
| 2020-12-02 | 9.97 | 9.83 | 9.88 | 9.85 | 38000.0 | 9.65 |
| 2020-12-01 | 10.0 | 9.65 | 9.69 | 9.88 | 45800.0 | 9.68 |
| 2020-11-30 | 9.6 | 9.51 | 9.6 | 9.59 | 43700.0 | 9.4 |
| 2020-11-27 | 9.55 | 9.47 | 9.48 | 9.47 | 36600.0 | 9.28 |
| 2020-11-25 | 9.5 | 9.38 | 9.39 | 9.45 | 36600.0 | 9.26 |
| 2020-11-24 | 9.51 | 9.3 | 9.3 | 9.44 | 78200.0 | 9.25 |
| 2020-11-23 | 9.26 | 9.18 | 9.2 | 9.24 | 99800.0 | 9.05 |
| 2020-11-20 | 9.16 | 9.05 | 9.05 | 9.1 | 56400.0 | 8.92 |
| 2020-11-19 | 9.15 | 8.85 | 8.88 | 9.11 | 50000.0 | 8.93 |
| 2020-11-18 | 8.93 | 8.84 | 8.84 | 8.88 | 42000.0 | 8.7 |
| 2020-11-17 | 8.87 | 8.82 | 8.85 | 8.82 | 28300.0 | 8.64 |
| 2020-11-16 | 8.9 | 8.75 | 8.75 | 8.83 | 71300.0 | 8.65 |
| 2020-11-13 | 8.74 | 8.65 | 8.65 | 8.74 | 59600.0 | 8.56 |
| 2020-11-12 | 8.67 | 8.62 | 8.64 | 8.65 | 23100.0 | 8.47 |
| 2020-11-11 | 8.69 | 8.63 | 8.64 | 8.66 | 50500.0 | 8.48 |
| 2020-11-10 | 8.6 | 8.49 | 8.51 | 8.58 | 53600.0 | 8.41 |
| 2020-11-09 | 8.7 | 8.55 | 8.69 | 8.55 | 74700.0 | 8.31 |
| 2020-11-06 | 8.55 | 8.41 | 8.45 | 8.5 | 53100.0 | 8.26 |
| 2020-11-05 | 8.42 | 8.3 | 8.32 | 8.41 | 39500.0 | 8.17 |
| 2020-11-04 | 8.3 | 8.15 | 8.2 | 8.23 | 52500.0 | 8.0 |
| 2020-11-03 | 8.2 | 7.9 | 7.97 | 8.12 | 97500.0 | 7.89 |
| 2020-11-02 | 7.95 | 7.78 | 7.95 | 7.84 | 60400.0 | 7.62 |
| 2020-10-30 | 7.81 | 7.75 | 7.81 | 7.8 | 23400.0 | 7.58 |
| 2020-10-29 | 7.82 | 7.66 | 7.74 | 7.82 | 43100.0 | 7.6 |
| 2020-10-28 | 7.96 | 7.68 | 7.96 | 7.74 | 113400.0 | 7.52 |
| 2020-10-27 | 8.04 | 8.0 | 8.0 | 8.0 | 44500.0 | 7.77 |
| 2020-10-26 | 8.24 | 7.88 | 8.2 | 7.97 | 190400.0 | 7.75 |
| 2020-10-23 | 8.28 | 8.2 | 8.2 | 8.23 | 15900.0 | 8.0 |
| 2020-10-22 | 8.28 | 8.2 | 8.2 | 8.24 | 37200.0 | 8.01 |
| 2020-10-21 | 8.28 | 8.19 | 8.2 | 8.24 | 41400.0 | 8.01 |
| 2020-10-20 | 8.33 | 8.23 | 8.25 | 8.27 | 18300.0 | 8.04 |
| 2020-10-19 | 8.34 | 8.16 | 8.33 | 8.22 | 36100.0 | 7.99 |
| 2020-10-16 | 8.35 | 8.29 | 8.3 | 8.31 | 32200.0 | 8.08 |
| 2020-10-15 | 8.38 | 8.31 | 8.38 | 8.31 | 23000.0 | 8.08 |
| 2020-10-14 | 8.43 | 8.38 | 8.41 | 8.42 | 16900.0 | 8.18 |
| 2020-10-13 | 8.46 | 8.42 | 8.46 | 8.43 | 18500.0 | 8.19 |
| 2020-10-12 | 8.51 | 8.4 | 8.5 | 8.5 | 48900.0 | 8.26 |
| 2020-10-09 | 8.5 | 8.42 | 8.45 | 8.42 | 41300.0 | 8.18 |
| 2020-10-08 | 8.58 | 8.46 | 8.51 | 8.58 | 42600.0 | 8.27 |
| 2020-10-07 | 8.53 | 8.4 | 8.48 | 8.52 | 34300.0 | 8.21 |
| 2020-10-06 | 8.53 | 8.3 | 8.45 | 8.39 | 50400.0 | 8.09 |
| 2020-10-05 | 8.62 | 8.36 | 8.36 | 8.46 | 75500.0 | 8.16 |
| 2020-10-02 | 8.39 | 8.15 | 8.26 | 8.39 | 72900.0 | 8.09 |
| 2020-10-01 | 8.37 | 8.23 | 8.34 | 8.33 | 31000.0 | 8.03 |
| 2020-09-30 | 8.24 | 8.09 | 8.09 | 8.24 | 41900.0 | 7.94 |
| 2020-09-29 | 8.1 | 7.97 | 8.0 | 8.07 | 76200.0 | 7.78 |
| 2020-09-28 | 8.23 | 7.95 | 7.95 | 8.07 | 47100.0 | 7.78 |
| 2020-09-25 | 8.02 | 7.82 | 7.98 | 7.95 | 81300.0 | 7.66 |
| 2020-09-24 | 8.09 | 7.98 | 8.04 | 8.01 | 41100.0 | 7.72 |
| 2020-09-23 | 8.25 | 8.0 | 8.25 | 8.02 | 28000.0 | 7.73 |
| 2020-09-22 | 8.45 | 8.13 | 8.45 | 8.23 | 39300.0 | 7.93 |
| 2020-09-21 | 8.32 | 8.2 | 8.24 | 8.3 | 70100.0 | 8.0 |
| 2020-09-18 | 8.49 | 8.26 | 8.47 | 8.37 | 49500.0 | 8.07 |
| 2020-09-17 | 8.55 | 8.35 | 8.53 | 8.4 | 21000.0 | 8.1 |
| 2020-09-16 | 8.66 | 8.5 | 8.66 | 8.5 | 21400.0 | 8.19 |
| 2020-09-15 | 8.65 | 8.52 | 8.65 | 8.57 | 21600.0 | 8.26 |
| 2020-09-14 | 8.56 | 8.48 | 8.5 | 8.56 | 19400.0 | 8.25 |
| 2020-09-11 | 8.43 | 8.28 | 8.31 | 8.43 | 29700.0 | 8.13 |
| 2020-09-10 | 8.39 | 8.25 | 8.3 | 8.27 | 40100.0 | 7.97 |
| 2020-09-09 | 8.47 | 8.34 | 8.39 | 8.39 | 56100.0 | 8.02 |
| 2020-09-08 | 8.38 | 8.26 | 8.38 | 8.36 | 60200.0 | 7.99 |
| 2020-09-04 | 8.65 | 8.2 | 8.54 | 8.43 | 54400.0 | 8.06 |
| 2020-09-03 | 8.78 | 8.5 | 8.71 | 8.55 | 88900.0 | 8.17 |
| 2020-09-02 | 8.87 | 8.61 | 8.61 | 8.84 | 56300.0 | 8.45 |
| 2020-09-01 | 8.69 | 8.45 | 8.46 | 8.61 | 43800.0 | 8.23 |
| 2020-08-31 | 8.49 | 8.39 | 8.49 | 8.45 | 17000.0 | 8.08 |
| 2020-08-28 | 8.48 | 8.37 | 8.42 | 8.44 | 26400.0 | 8.07 |
| 2020-08-27 | 8.5 | 8.39 | 8.41 | 8.4 | 68700.0 | 8.03 |
| 2020-08-26 | 8.46 | 8.3 | 8.43 | 8.43 | 56200.0 | 8.06 |
| 2020-08-25 | 8.49 | 8.41 | 8.45 | 8.46 | 33500.0 | 8.09 |
| 2020-08-24 | 8.44 | 8.32 | 8.35 | 8.41 | 23400.0 | 8.04 |
| 2020-08-21 | 8.45 | 8.3 | 8.45 | 8.39 | 40200.0 | 8.02 |
| 2020-08-20 | 8.44 | 8.39 | 8.43 | 8.44 | 40100.0 | 8.07 |
| 2020-08-19 | 8.43 | 8.3 | 8.38 | 8.39 | 49100.0 | 8.02 |
| 2020-08-18 | 8.43 | 8.36 | 8.36 | 8.38 | 53900.0 | 8.01 |
| 2020-08-17 | 8.39 | 8.33 | 8.39 | 8.38 | 14100.0 | 8.01 |
| 2020-08-14 | 8.4 | 8.32 | 8.32 | 8.37 | 39500.0 | 8.0 |
| 2020-08-13 | 8.33 | 8.21 | 8.26 | 8.28 | 26900.0 | 7.92 |
| 2020-08-12 | 8.31 | 8.17 | 8.2 | 8.26 | 45000.0 | 7.9 |
| 2020-08-11 | 8.4 | 8.18 | 8.36 | 8.18 | 71600.0 | 7.75 |
| 2020-08-10 | 8.37 | 8.32 | 8.32 | 8.35 | 55000.0 | 7.92 |
| 2020-08-07 | 8.36 | 8.31 | 8.31 | 8.35 | 33000.0 | 7.92 |
| 2020-08-06 | 8.47 | 8.37 | 8.47 | 8.39 | 22500.0 | 7.95 |
| 2020-08-05 | 8.45 | 8.38 | 8.38 | 8.44 | 34800.0 | 8.0 |
| 2020-08-04 | 8.47 | 8.25 | 8.25 | 8.27 | 115400.0 | 7.84 |
| 2020-08-03 | 8.44 | 8.33 | 8.43 | 8.38 | 43600.0 | 7.94 |
| 2020-07-31 | 8.47 | 8.36 | 8.41 | 8.42 | 28400.0 | 7.98 |
| 2020-07-30 | 8.47 | 8.41 | 8.41 | 8.47 | 39400.0 | 8.03 |
| 2020-07-29 | 8.45 | 8.42 | 8.42 | 8.43 | 13500.0 | 7.99 |
| 2020-07-28 | 8.51 | 8.41 | 8.51 | 8.42 | 11200.0 | 7.98 |
| 2020-07-27 | 8.55 | 8.5 | 8.51 | 8.5 | 28900.0 | 8.06 |
| 2020-07-24 | 8.48 | 8.4 | 8.45 | 8.47 | 26400.0 | 8.03 |
| 2020-07-23 | 8.54 | 8.33 | 8.33 | 8.43 | 50500.0 | 7.99 |
| 2020-07-22 | 8.41 | 8.25 | 8.26 | 8.33 | 32700.0 | 7.9 |
| 2020-07-21 | 8.25 | 8.07 | 8.07 | 8.19 | 66700.0 | 7.76 |
| 2020-07-20 | 8.11 | 8.01 | 8.1 | 8.05 | 30000.0 | 7.63 |
| 2020-07-17 | 8.18 | 8.04 | 8.18 | 8.08 | 13400.0 | 7.66 |
| 2020-07-16 | 8.12 | 8.04 | 8.04 | 8.1 | 20500.0 | 7.68 |
| 2020-07-15 | 8.11 | 8.01 | 8.09 | 8.04 | 21700.0 | 7.62 |
| 2020-07-14 | 8.15 | 7.89 | 7.95 | 8.09 | 59700.0 | 7.67 |
| 2020-07-13 | 8.14 | 7.98 | 8.08 | 8.0 | 66700.0 | 7.58 |
| 2020-07-10 | 8.2 | 8.01 | 8.2 | 8.1 | 41900.0 | 7.68 |
| 2020-07-09 | 8.38 | 8.0 | 8.29 | 8.14 | 80000.0 | 7.65 |
| 2020-07-08 | 8.45 | 8.28 | 8.28 | 8.35 | 49800.0 | 7.85 |
| 2020-07-07 | 8.31 | 8.18 | 8.2 | 8.26 | 36700.0 | 7.76 |
| 2020-07-06 | 8.3 | 8.09 | 8.15 | 8.16 | 57900.0 | 7.67 |
| 2020-07-02 | 8.33 | 8.08 | 8.2 | 8.08 | 58300.0 | 7.6 |
| 2020-07-01 | 8.25 | 8.03 | 8.25 | 8.18 | 39200.0 | 7.69 |
| 2020-06-30 | 8.19 | 8.0 | 8.02 | 8.19 | 30500.0 | 7.7 |
| 2020-06-29 | 8.13 | 8.02 | 8.12 | 8.06 | 24400.0 | 7.58 |
| 2020-06-26 | 8.22 | 8.01 | 8.22 | 8.04 | 18200.0 | 7.56 |
| 2020-06-25 | 8.23 | 8.11 | 8.16 | 8.2 | 36900.0 | 7.71 |
| 2020-06-24 | 8.34 | 8.19 | 8.23 | 8.24 | 24900.0 | 7.75 |
| 2020-06-23 | 8.32 | 8.19 | 8.19 | 8.29 | 35700.0 | 7.79 |
| 2020-06-22 | 8.26 | 8.1 | 8.1 | 8.21 | 26800.0 | 7.72 |
| 2020-06-19 | 8.34 | 8.16 | 8.34 | 8.18 | 26800.0 | 7.69 |
| 2020-06-18 | 8.26 | 8.07 | 8.2 | 8.18 | 42400.0 | 7.69 |
| 2020-06-17 | 8.69 | 8.17 | 8.63 | 8.23 | 58700.0 | 7.74 |
| 2020-06-16 | 8.64 | 8.4 | 8.64 | 8.49 | 34900.0 | 7.98 |
| 2020-06-15 | 8.32 | 8.02 | 8.02 | 8.28 | 29100.0 | 7.78 |
| 2020-06-12 | 8.37 | 8.19 | 8.21 | 8.31 | 32500.0 | 7.81 |
| 2020-06-11 | 8.5 | 7.95 | 8.5 | 8.0 | 153900.0 | 7.52 |
| 2020-06-10 | 9.03 | 8.66 | 9.03 | 8.77 | 62300.0 | 8.24 |
| 2020-06-09 | 9.18 | 8.95 | 9.08 | 9.0 | 57100.0 | 8.4 |
| 2020-06-08 | 9.25 | 8.92 | 9.06 | 8.93 | 96100.0 | 8.33 |
| 2020-06-05 | 9.0 | 8.64 | 8.7 | 8.95 | 69800.0 | 8.35 |
| 2020-06-04 | 8.5 | 8.4 | 8.49 | 8.5 | 55500.0 | 7.93 |
| 2020-06-03 | 8.45 | 8.26 | 8.26 | 8.33 | 113600.0 | 7.77 |
| 2020-06-02 | 8.49 | 8.25 | 8.4 | 8.36 | 254900.0 | 7.8 |
| 2020-06-01 | 9.15 | 8.86 | 8.9 | 9.04 | 62300.0 | 8.43 |
| 2020-05-29 | 8.9 | 8.45 | 8.56 | 8.9 | 58900.0 | 8.3 |
| 2020-05-28 | 8.81 | 8.32 | 8.32 | 8.49 | 76000.0 | 7.92 |
| 2020-05-27 | 8.4 | 8.19 | 8.27 | 8.35 | 61100.0 | 7.79 |
| 2020-05-26 | 8.4 | 8.21 | 8.34 | 8.27 | 62700.0 | 7.71 |
| 2020-05-22 | 8.3 | 8.2 | 8.24 | 8.2 | 17500.0 | 7.65 |
| 2020-05-21 | 8.26 | 8.07 | 8.15 | 8.21 | 20900.0 | 7.66 |
| 2020-05-20 | 8.3 | 8.07 | 8.08 | 8.27 | 27800.0 | 7.71 |
| 2020-05-19 | 8.09 | 7.84 | 7.84 | 8.02 | 43500.0 | 7.48 |
| 2020-05-18 | 8.6 | 7.77 | 7.77 | 7.98 | 147000.0 | 7.44 |
| 2020-05-15 | 7.51 | 7.31 | 7.39 | 7.4 | 29900.0 | 6.9 |
| 2020-05-14 | 7.66 | 7.26 | 7.66 | 7.53 | 73300.0 | 7.02 |
| 2020-05-13 | 8.16 | 6.9 | 8.01 | 7.88 | 135200.0 | 7.35 |
| 2020-05-12 | 8.38 | 8.11 | 8.33 | 8.11 | 24600.0 | 7.56 |
| 2020-05-11 | 8.53 | 8.35 | 8.46 | 8.38 | 27400.0 | 7.82 |
| 2020-05-08 | 8.85 | 8.54 | 8.85 | 8.62 | 38500.0 | 8.04 |
| 2020-05-07 | 8.61 | 8.22 | 8.34 | 8.61 | 30400.0 | 7.94 |
| 2020-05-06 | 8.29 | 8.17 | 8.29 | 8.23 | 52100.0 | 7.59 |
| 2020-05-05 | 8.28 | 8.04 | 8.23 | 8.13 | 26000.0 | 7.5 |
| 2020-05-04 | 8.17 | 7.86 | 7.86 | 8.04 | 62100.0 | 7.42 |
| 2020-05-01 | 8.28 | 7.95 | 8.17 | 7.95 | 40900.0 | 7.33 |
| 2020-04-30 | 8.3 | 8.1 | 8.2 | 8.17 | 36900.0 | 7.54 |
| 2020-04-29 | 8.37 | 8.11 | 8.34 | 8.33 | 58900.0 | 7.69 |
| 2020-04-28 | 8.23 | 8.03 | 8.03 | 8.05 | 23100.0 | 7.43 |
| 2020-04-27 | 8.21 | 7.9 | 7.9 | 8.03 | 52000.0 | 7.41 |
| 2020-04-24 | 8.18 | 7.87 | 8.12 | 7.9 | 62600.0 | 7.29 |
| 2020-04-23 | 8.3 | 7.82 | 7.82 | 8.02 | 36500.0 | 7.4 |
| 2020-04-22 | 8.05 | 7.87 | 8.04 | 7.87 | 15700.0 | 7.26 |
| 2020-04-21 | 7.94 | 7.63 | 7.83 | 7.76 | 56900.0 | 7.16 |
| 2020-04-20 | 8.29 | 7.91 | 8.22 | 7.95 | 92500.0 | 7.33 |
| 2020-04-17 | 8.53 | 8.29 | 8.3 | 8.29 | 36200.0 | 7.65 |
| 2020-04-16 | 8.28 | 8.05 | 8.05 | 8.05 | 20100.0 | 7.43 |
| 2020-04-15 | 8.28 | 8.07 | 8.18 | 8.16 | 48100.0 | 7.53 |
| 2020-04-14 | 8.59 | 8.03 | 8.4 | 8.22 | 59400.0 | 7.58 |
| 2020-04-13 | 9.15 | 8.23 | 8.75 | 8.27 | 82600.0 | 7.63 |
| 2020-04-09 | 9.14 | 8.42 | 8.42 | 8.55 | 110500.0 | 7.89 |
| 2020-04-08 | 8.36 | 8.01 | 8.25 | 8.31 | 95300.0 | 7.58 |
| 2020-04-07 | 8.35 | 8.11 | 8.31 | 8.22 | 107800.0 | 7.5 |
| 2020-04-06 | 8.08 | 7.68 | 7.75 | 8.01 | 64100.0 | 7.31 |
| 2020-04-03 | 7.71 | 7.35 | 7.52 | 7.52 | 36600.0 | 6.86 |
| 2020-04-02 | 7.83 | 7.39 | 7.49 | 7.62 | 56300.0 | 6.95 |
| 2020-04-01 | 7.73 | 7.3 | 7.7 | 7.48 | 72000.0 | 6.82 |
| 2020-03-31 | 8.2 | 7.46 | 7.46 | 7.96 | 56600.0 | 7.26 |
| 2020-03-30 | 7.69 | 7.52 | 7.63 | 7.64 | 51800.0 | 6.97 |
| 2020-03-27 | 7.83 | 7.45 | 7.46 | 7.52 | 57000.0 | 6.86 |
| 2020-03-26 | 8.04 | 7.6 | 7.61 | 7.97 | 101400.0 | 7.27 |
| 2020-03-25 | 7.6 | 6.51 | 6.51 | 7.44 | 146700.0 | 6.79 |
| 2020-03-24 | 6.58 | 6.26 | 6.57 | 6.49 | 194600.0 | 5.92 |
| 2020-03-23 | 6.68 | 6.0 | 6.65 | 6.26 | 179400.0 | 5.71 |
| 2020-03-20 | 7.0 | 6.5 | 6.76 | 6.65 | 142000.0 | 6.07 |
| 2020-03-19 | 6.78 | 4.66 | 5.2 | 6.26 | 343700.0 | 5.71 |
| 2020-03-18 | 7.26 | 4.51 | 7.26 | 5.3 | 321900.0 | 4.83 |
| 2020-03-17 | 8.0 | 6.93 | 7.75 | 7.7 | 131400.0 | 7.02 |
| 2020-03-16 | 7.65 | 6.82 | 7.6 | 7.6 | 194000.0 | 6.93 |
| 2020-03-13 | 8.7 | 8.0 | 8.4 | 8.02 | 214000.0 | 7.32 |
| 2020-03-12 | 9.38 | 8.13 | 9.23 | 8.13 | 238800.0 | 7.42 |
| 2020-03-11 | 10.51 | 9.65 | 10.05 | 9.72 | 158000.0 | 8.87 |
| 2020-03-10 | 10.59 | 10.14 | 10.23 | 10.33 | 81600.0 | 9.34 |
| 2020-03-09 | 10.55 | 9.9 | 10.41 | 10.06 | 275000.0 | 9.09 |
| 2020-03-06 | 11.09 | 10.46 | 10.6 | 11.02 | 414000.0 | 9.96 |
| 2020-03-05 | 11.28 | 10.75 | 11.09 | 10.85 | 80000.0 | 9.81 |
| 2020-03-04 | 11.24 | 10.91 | 11.03 | 11.24 | 108300.0 | 10.16 |
| 2020-03-03 | 11.45 | 10.65 | 11.11 | 10.72 | 189400.0 | 9.69 |
| 2020-03-02 | 11.02 | 10.24 | 10.43 | 11.01 | 201200.0 | 9.95 |
| 2020-02-28 | 10.54 | 9.89 | 10.27 | 10.1 | 225600.0 | 9.13 |
| 2020-02-27 | 11.4 | 10.53 | 11.4 | 10.63 | 245100.0 | 9.61 |
| 2020-02-26 | 12.26 | 11.34 | 11.7 | 11.53 | 101500.0 | 10.42 |
| 2020-02-25 | 12.3 | 11.55 | 12.3 | 11.6 | 233300.0 | 10.48 |
| 2020-02-24 | 12.3 | 12.11 | 12.2 | 12.2 | 173000.0 | 11.03 |
| 2020-02-21 | 12.54 | 12.42 | 12.42 | 12.48 | 61400.0 | 11.28 |
| 2020-02-20 | 12.5 | 12.43 | 12.5 | 12.43 | 42500.0 | 11.23 |
| 2020-02-19 | 12.54 | 12.46 | 12.5 | 12.48 | 38300.0 | 11.28 |
| 2020-02-18 | 12.56 | 12.46 | 12.55 | 12.46 | 30700.0 | 11.26 |