| 名前 | Pimco High Income Fund Pimco High Income Fund |
| ティッカー | PHK |
| 国 | United States |
| 上場年 | 2003.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.3 | 6.23 | 6.23 | 6.28 | 657100.0 | 6.28 |
| 2021-02-12 | 6.3 | 6.22 | 6.28 | 6.24 | 588500.0 | 6.24 |
| 2021-02-11 | 6.31 | 6.22 | 6.22 | 6.29 | 504000.0 | 6.29 |
| 2021-02-10 | 6.29 | 6.2 | 6.29 | 6.22 | 733900.0 | 6.22 |
| 2021-02-09 | 6.31 | 6.28 | 6.29 | 6.31 | 524800.0 | 6.26 |
| 2021-02-08 | 6.31 | 6.25 | 6.26 | 6.31 | 555900.0 | 6.26 |
| 2021-02-05 | 6.26 | 6.22 | 6.23 | 6.24 | 487700.0 | 6.19 |
| 2021-02-04 | 6.24 | 6.18 | 6.19 | 6.2 | 596200.0 | 6.15 |
| 2021-02-03 | 6.2 | 6.15 | 6.18 | 6.17 | 393000.0 | 6.12 |
| 2021-02-02 | 6.19 | 6.14 | 6.16 | 6.18 | 522000.0 | 6.13 |
| 2021-02-01 | 6.16 | 6.08 | 6.09 | 6.14 | 704000.0 | 6.09 |
| 2021-01-29 | 6.14 | 6.06 | 6.1 | 6.09 | 538200.0 | 6.04 |
| 2021-01-28 | 6.12 | 6.08 | 6.08 | 6.09 | 366900.0 | 6.04 |
| 2021-01-27 | 6.11 | 6.07 | 6.11 | 6.09 | 440500.0 | 6.04 |
| 2021-01-26 | 6.14 | 6.08 | 6.1 | 6.12 | 427100.0 | 6.07 |
| 2021-01-25 | 6.14 | 6.09 | 6.12 | 6.09 | 435000.0 | 6.04 |
| 2021-01-22 | 6.12 | 6.08 | 6.09 | 6.11 | 287800.0 | 6.06 |
| 2021-01-21 | 6.12 | 6.06 | 6.11 | 6.08 | 429300.0 | 6.03 |
| 2021-01-20 | 6.12 | 6.05 | 6.08 | 6.09 | 628600.0 | 6.04 |
| 2021-01-19 | 6.08 | 6.02 | 6.03 | 6.08 | 611300.0 | 6.03 |
| 2021-01-15 | 6.06 | 6.01 | 6.05 | 6.03 | 272000.0 | 5.98 |
| 2021-01-14 | 6.06 | 6.03 | 6.05 | 6.05 | 339000.0 | 6.0 |
| 2021-01-13 | 6.1 | 6.03 | 6.09 | 6.05 | 533400.0 | 6.0 |
| 2021-01-12 | 6.17 | 6.08 | 6.14 | 6.13 | 683800.0 | 6.04 |
| 2021-01-11 | 6.15 | 6.1 | 6.13 | 6.12 | 733900.0 | 6.03 |
| 2021-01-08 | 6.18 | 6.13 | 6.17 | 6.14 | 627500.0 | 6.05 |
| 2021-01-07 | 6.19 | 6.13 | 6.13 | 6.14 | 586200.0 | 6.05 |
| 2021-01-06 | 6.16 | 6.08 | 6.14 | 6.12 | 764400.0 | 6.03 |
| 2021-01-05 | 6.14 | 6.07 | 6.09 | 6.12 | 845000.0 | 6.03 |
| 2021-01-04 | 6.11 | 6.04 | 6.09 | 6.07 | 629000.0 | 5.98 |
| 2020-12-31 | 6.06 | 6.01 | 6.01 | 6.05 | 723500.0 | 5.96 |
| 2020-12-30 | 6.05 | 6.0 | 6.03 | 6.02 | 668100.0 | 5.93 |
| 2020-12-29 | 6.08 | 5.99 | 6.06 | 6.03 | 815800.0 | 5.94 |
| 2020-12-28 | 6.07 | 6.03 | 6.05 | 6.06 | 719100.0 | 5.97 |
| 2020-12-24 | 6.05 | 6.01 | 6.03 | 6.04 | 434300.0 | 5.95 |
| 2020-12-23 | 6.03 | 5.98 | 5.99 | 6.02 | 626200.0 | 5.93 |
| 2020-12-22 | 6.04 | 5.97 | 6.04 | 5.98 | 454200.0 | 5.89 |
| 2020-12-21 | 6.05 | 6.0 | 6.05 | 6.02 | 688200.0 | 5.93 |
| 2020-12-18 | 6.11 | 6.03 | 6.06 | 6.08 | 458200.0 | 5.99 |
| 2020-12-17 | 6.13 | 6.02 | 6.1 | 6.04 | 471200.0 | 5.95 |
| 2020-12-16 | 6.1 | 6.04 | 6.08 | 6.08 | 390100.0 | 5.99 |
| 2020-12-15 | 6.08 | 5.99 | 6.01 | 6.05 | 484500.0 | 5.96 |
| 2020-12-14 | 6.06 | 6.0 | 6.04 | 6.01 | 528600.0 | 5.92 |
| 2020-12-11 | 6.07 | 5.97 | 6.07 | 6.01 | 595300.0 | 5.92 |
| 2020-12-10 | 6.14 | 6.05 | 6.14 | 6.06 | 584200.0 | 5.97 |
| 2020-12-09 | 6.22 | 6.17 | 6.2 | 6.19 | 404800.0 | 6.05 |
| 2020-12-08 | 6.2 | 6.16 | 6.19 | 6.19 | 474700.0 | 6.05 |
| 2020-12-07 | 6.24 | 6.15 | 6.2 | 6.16 | 644200.0 | 6.02 |
| 2020-12-04 | 6.3 | 6.16 | 6.24 | 6.19 | 882600.0 | 6.05 |
| 2020-12-03 | 6.21 | 6.05 | 6.06 | 6.18 | 673200.0 | 6.04 |
| 2020-12-02 | 6.1 | 6.0 | 6.0 | 6.05 | 631400.0 | 5.91 |
| 2020-12-01 | 6.03 | 5.96 | 5.99 | 5.99 | 687400.0 | 5.85 |
| 2020-11-30 | 6.0 | 5.88 | 6.0 | 5.91 | 741000.0 | 5.77 |
| 2020-11-27 | 6.0 | 5.95 | 5.96 | 5.96 | 473500.0 | 5.82 |
| 2020-11-25 | 5.97 | 5.86 | 5.88 | 5.92 | 571900.0 | 5.78 |
| 2020-11-24 | 5.86 | 5.77 | 5.78 | 5.85 | 554300.0 | 5.72 |
| 2020-11-23 | 5.75 | 5.69 | 5.7 | 5.75 | 459600.0 | 5.62 |
| 2020-11-20 | 5.72 | 5.65 | 5.67 | 5.68 | 429300.0 | 5.55 |
| 2020-11-19 | 5.68 | 5.62 | 5.64 | 5.64 | 395200.0 | 5.51 |
| 2020-11-18 | 5.68 | 5.62 | 5.64 | 5.64 | 565400.0 | 5.51 |
| 2020-11-17 | 5.67 | 5.58 | 5.6 | 5.6 | 425400.0 | 5.47 |
| 2020-11-16 | 5.65 | 5.55 | 5.55 | 5.58 | 906100.0 | 5.45 |
| 2020-11-13 | 5.55 | 5.51 | 5.51 | 5.55 | 351700.0 | 5.42 |
| 2020-11-12 | 5.53 | 5.48 | 5.5 | 5.52 | 348700.0 | 5.39 |
| 2020-11-11 | 5.5 | 5.43 | 5.44 | 5.5 | 401300.0 | 5.37 |
| 2020-11-10 | 5.5 | 5.41 | 5.5 | 5.45 | 468100.0 | 5.32 |
| 2020-11-09 | 5.54 | 5.47 | 5.5 | 5.54 | 755100.0 | 5.37 |
| 2020-11-06 | 5.48 | 5.42 | 5.47 | 5.43 | 296500.0 | 5.26 |
| 2020-11-05 | 5.49 | 5.43 | 5.48 | 5.47 | 409100.0 | 5.3 |
| 2020-11-04 | 5.49 | 5.33 | 5.36 | 5.47 | 723500.0 | 5.3 |
| 2020-11-03 | 5.4 | 5.34 | 5.35 | 5.36 | 331200.0 | 5.19 |
| 2020-11-02 | 5.33 | 5.28 | 5.3 | 5.33 | 441900.0 | 5.16 |
| 2020-10-30 | 5.29 | 5.25 | 5.29 | 5.27 | 271100.0 | 5.1 |
| 2020-10-29 | 5.3 | 5.25 | 5.26 | 5.29 | 374600.0 | 5.12 |
| 2020-10-28 | 5.31 | 5.26 | 5.29 | 5.27 | 282100.0 | 5.1 |
| 2020-10-27 | 5.36 | 5.26 | 5.29 | 5.33 | 617600.0 | 5.16 |
| 2020-10-26 | 5.33 | 5.23 | 5.31 | 5.29 | 430700.0 | 5.12 |
| 2020-10-23 | 5.35 | 5.31 | 5.33 | 5.32 | 277700.0 | 5.15 |
| 2020-10-22 | 5.36 | 5.28 | 5.33 | 5.35 | 349900.0 | 5.18 |
| 2020-10-21 | 5.38 | 5.28 | 5.3 | 5.31 | 399700.0 | 5.14 |
| 2020-10-20 | 5.33 | 5.25 | 5.26 | 5.28 | 428700.0 | 5.11 |
| 2020-10-19 | 5.39 | 5.24 | 5.38 | 5.26 | 429700.0 | 5.09 |
| 2020-10-16 | 5.43 | 5.37 | 5.42 | 5.37 | 270800.0 | 5.2 |
| 2020-10-15 | 5.43 | 5.35 | 5.4 | 5.4 | 562600.0 | 5.23 |
| 2020-10-14 | 5.49 | 5.42 | 5.48 | 5.44 | 278900.0 | 5.27 |
| 2020-10-13 | 5.51 | 5.45 | 5.5 | 5.48 | 472800.0 | 5.31 |
| 2020-10-12 | 5.52 | 5.47 | 5.5 | 5.49 | 513000.0 | 5.32 |
| 2020-10-09 | 5.51 | 5.45 | 5.48 | 5.46 | 359900.0 | 5.29 |
| 2020-10-08 | 5.53 | 5.5 | 5.52 | 5.52 | 350900.0 | 5.3 |
| 2020-10-07 | 5.53 | 5.5 | 5.5 | 5.51 | 302200.0 | 5.29 |
| 2020-10-06 | 5.53 | 5.42 | 5.52 | 5.46 | 624700.0 | 5.24 |
| 2020-10-05 | 5.55 | 5.49 | 5.54 | 5.52 | 631100.0 | 5.3 |
| 2020-10-02 | 5.54 | 5.41 | 5.41 | 5.52 | 503600.0 | 5.3 |
| 2020-10-01 | 5.54 | 5.48 | 5.53 | 5.5 | 417800.0 | 5.28 |
| 2020-09-30 | 5.51 | 5.46 | 5.47 | 5.47 | 343900.0 | 5.25 |
| 2020-09-29 | 5.48 | 5.37 | 5.38 | 5.46 | 367400.0 | 5.24 |
| 2020-09-28 | 5.39 | 5.34 | 5.36 | 5.38 | 328500.0 | 5.17 |
| 2020-09-25 | 5.37 | 5.3 | 5.36 | 5.33 | 522900.0 | 5.12 |
| 2020-09-24 | 5.38 | 5.33 | 5.38 | 5.37 | 337500.0 | 5.16 |
| 2020-09-23 | 5.5 | 5.38 | 5.5 | 5.39 | 424300.0 | 5.17 |
| 2020-09-22 | 5.45 | 5.41 | 5.44 | 5.45 | 371700.0 | 5.23 |
| 2020-09-21 | 5.45 | 5.38 | 5.44 | 5.41 | 519300.0 | 5.19 |
| 2020-09-18 | 5.5 | 5.46 | 5.48 | 5.5 | 303500.0 | 5.28 |
| 2020-09-17 | 5.48 | 5.4 | 5.42 | 5.48 | 309800.0 | 5.26 |
| 2020-09-16 | 5.48 | 5.44 | 5.45 | 5.47 | 312100.0 | 5.25 |
| 2020-09-15 | 5.48 | 5.42 | 5.48 | 5.47 | 333500.0 | 5.25 |
| 2020-09-14 | 5.48 | 5.43 | 5.47 | 5.47 | 405400.0 | 5.25 |
| 2020-09-11 | 5.47 | 5.4 | 5.46 | 5.45 | 442400.0 | 5.23 |
| 2020-09-10 | 5.5 | 5.44 | 5.48 | 5.46 | 698000.0 | 5.24 |
| 2020-09-09 | 5.51 | 5.47 | 5.5 | 5.51 | 566200.0 | 5.24 |
| 2020-09-08 | 5.49 | 5.42 | 5.45 | 5.47 | 432100.0 | 5.21 |
| 2020-09-04 | 5.53 | 5.4 | 5.51 | 5.48 | 517700.0 | 5.22 |
| 2020-09-03 | 5.58 | 5.42 | 5.56 | 5.53 | 738600.0 | 5.26 |
| 2020-09-02 | 5.62 | 5.55 | 5.57 | 5.58 | 706500.0 | 5.31 |
| 2020-09-01 | 5.56 | 5.45 | 5.49 | 5.56 | 596500.0 | 5.29 |
| 2020-08-31 | 5.49 | 5.42 | 5.46 | 5.48 | 616500.0 | 5.22 |
| 2020-08-28 | 5.5 | 5.39 | 5.4 | 5.43 | 872000.0 | 5.17 |
| 2020-08-27 | 5.4 | 5.32 | 5.36 | 5.39 | 591400.0 | 5.13 |
| 2020-08-26 | 5.4 | 5.32 | 5.35 | 5.36 | 1003600.0 | 5.1 |
| 2020-08-25 | 5.34 | 5.3 | 5.3 | 5.34 | 287900.0 | 5.08 |
| 2020-08-24 | 5.32 | 5.27 | 5.28 | 5.32 | 385900.0 | 5.06 |
| 2020-08-21 | 5.29 | 5.25 | 5.29 | 5.26 | 384000.0 | 5.01 |
| 2020-08-20 | 5.3 | 5.27 | 5.28 | 5.28 | 390800.0 | 5.03 |
| 2020-08-19 | 5.31 | 5.27 | 5.28 | 5.28 | 322400.0 | 5.03 |
| 2020-08-18 | 5.29 | 5.25 | 5.27 | 5.26 | 223800.0 | 5.01 |
| 2020-08-17 | 5.27 | 5.22 | 5.23 | 5.24 | 536400.0 | 4.99 |
| 2020-08-14 | 5.24 | 5.2 | 5.2 | 5.23 | 367600.0 | 4.98 |
| 2020-08-13 | 5.22 | 5.16 | 5.16 | 5.21 | 330700.0 | 4.96 |
| 2020-08-12 | 5.21 | 5.17 | 5.2 | 5.18 | 500800.0 | 4.93 |
| 2020-08-11 | 5.28 | 5.2 | 5.25 | 5.22 | 649300.0 | 4.92 |
| 2020-08-10 | 5.25 | 5.19 | 5.19 | 5.22 | 570700.0 | 4.92 |
| 2020-08-07 | 5.25 | 5.19 | 5.23 | 5.19 | 568400.0 | 4.89 |
| 2020-08-06 | 5.29 | 5.21 | 5.29 | 5.23 | 600600.0 | 4.93 |
| 2020-08-05 | 5.3 | 5.26 | 5.28 | 5.27 | 509700.0 | 4.97 |
| 2020-08-04 | 5.28 | 5.18 | 5.18 | 5.25 | 652700.0 | 4.95 |
| 2020-08-03 | 5.19 | 5.15 | 5.19 | 5.16 | 544600.0 | 4.87 |
| 2020-07-31 | 5.18 | 5.12 | 5.18 | 5.18 | 445900.0 | 4.88 |
| 2020-07-30 | 5.19 | 5.15 | 5.18 | 5.17 | 331200.0 | 4.88 |
| 2020-07-29 | 5.2 | 5.17 | 5.18 | 5.19 | 350900.0 | 4.89 |
| 2020-07-28 | 5.19 | 5.11 | 5.13 | 5.18 | 503400.0 | 4.88 |
| 2020-07-27 | 5.15 | 5.13 | 5.13 | 5.13 | 427700.0 | 4.84 |
| 2020-07-24 | 5.17 | 5.1 | 5.12 | 5.12 | 761200.0 | 4.83 |
| 2020-07-23 | 5.19 | 5.12 | 5.16 | 5.12 | 435600.0 | 4.83 |
| 2020-07-22 | 5.2 | 5.14 | 5.14 | 5.17 | 340800.0 | 4.88 |
| 2020-07-21 | 5.17 | 5.13 | 5.13 | 5.16 | 319600.0 | 4.87 |
| 2020-07-20 | 5.16 | 5.1 | 5.12 | 5.12 | 436800.0 | 4.83 |
| 2020-07-17 | 5.19 | 5.13 | 5.15 | 5.13 | 250100.0 | 4.84 |
| 2020-07-16 | 5.2 | 5.14 | 5.2 | 5.14 | 265600.0 | 4.85 |
| 2020-07-15 | 5.24 | 5.15 | 5.16 | 5.21 | 462600.0 | 4.91 |
| 2020-07-14 | 5.15 | 5.04 | 5.1 | 5.13 | 763200.0 | 4.84 |
| 2020-07-13 | 5.29 | 5.08 | 5.28 | 5.09 | 1314900.0 | 4.8 |
| 2020-07-10 | 5.34 | 5.25 | 5.33 | 5.27 | 728600.0 | 4.97 |
| 2020-07-09 | 5.49 | 5.4 | 5.46 | 5.4 | 413600.0 | 5.05 |
| 2020-07-08 | 5.49 | 5.43 | 5.43 | 5.49 | 531700.0 | 5.13 |
| 2020-07-07 | 5.45 | 5.39 | 5.39 | 5.43 | 555400.0 | 5.07 |
| 2020-07-06 | 5.51 | 5.39 | 5.5 | 5.41 | 590800.0 | 5.06 |
| 2020-07-02 | 5.51 | 5.4 | 5.41 | 5.41 | 506000.0 | 5.06 |
| 2020-07-01 | 5.42 | 5.36 | 5.39 | 5.36 | 383700.0 | 5.01 |
| 2020-06-30 | 5.39 | 5.34 | 5.34 | 5.36 | 440900.0 | 5.01 |
| 2020-06-29 | 5.34 | 5.25 | 5.27 | 5.34 | 362800.0 | 4.99 |
| 2020-06-26 | 5.31 | 5.23 | 5.3 | 5.23 | 327300.0 | 4.89 |
| 2020-06-25 | 5.33 | 5.25 | 5.26 | 5.31 | 290700.0 | 4.96 |
| 2020-06-24 | 5.37 | 5.27 | 5.36 | 5.29 | 528400.0 | 4.94 |
| 2020-06-23 | 5.41 | 5.34 | 5.36 | 5.36 | 327100.0 | 5.01 |
| 2020-06-22 | 5.38 | 5.31 | 5.36 | 5.32 | 440400.0 | 4.97 |
| 2020-06-19 | 5.41 | 5.37 | 5.4 | 5.37 | 389800.0 | 5.02 |
| 2020-06-18 | 5.39 | 5.32 | 5.33 | 5.38 | 244500.0 | 5.03 |
| 2020-06-17 | 5.41 | 5.31 | 5.37 | 5.32 | 369600.0 | 4.97 |
| 2020-06-16 | 5.43 | 5.3 | 5.41 | 5.36 | 683500.0 | 5.01 |
| 2020-06-15 | 5.39 | 5.23 | 5.28 | 5.33 | 491400.0 | 4.98 |
| 2020-06-12 | 5.5 | 5.29 | 5.5 | 5.38 | 483600.0 | 5.03 |
| 2020-06-11 | 5.4 | 5.22 | 5.38 | 5.28 | 1148300.0 | 4.93 |
| 2020-06-10 | 5.7 | 5.5 | 5.69 | 5.55 | 772400.0 | 5.19 |
| 2020-06-09 | 5.79 | 5.68 | 5.75 | 5.77 | 675700.0 | 5.35 |
| 2020-06-08 | 5.75 | 5.6 | 5.64 | 5.74 | 706600.0 | 5.32 |
| 2020-06-05 | 5.68 | 5.4 | 5.4 | 5.59 | 1377100.0 | 5.18 |
| 2020-06-04 | 5.4 | 5.26 | 5.31 | 5.36 | 1072200.0 | 4.97 |
| 2020-06-03 | 5.33 | 5.25 | 5.28 | 5.28 | 882200.0 | 4.89 |
| 2020-06-02 | 5.3 | 5.1 | 5.22 | 5.23 | 2653800.0 | 4.85 |
| 2020-06-01 | 5.62 | 5.43 | 5.45 | 5.6 | 944900.0 | 5.19 |
| 2020-05-29 | 5.42 | 5.32 | 5.32 | 5.4 | 279100.0 | 5.0 |
| 2020-05-28 | 5.4 | 5.29 | 5.32 | 5.33 | 406600.0 | 4.94 |
| 2020-05-27 | 5.33 | 5.2 | 5.32 | 5.32 | 527600.0 | 4.93 |
| 2020-05-26 | 5.32 | 5.23 | 5.28 | 5.25 | 574500.0 | 4.87 |
| 2020-05-22 | 5.21 | 5.18 | 5.21 | 5.2 | 254800.0 | 4.82 |
| 2020-05-21 | 5.2 | 5.14 | 5.19 | 5.19 | 293000.0 | 4.81 |
| 2020-05-20 | 5.22 | 5.13 | 5.16 | 5.17 | 406900.0 | 4.79 |
| 2020-05-19 | 5.16 | 5.1 | 5.11 | 5.15 | 336400.0 | 4.77 |
| 2020-05-18 | 5.15 | 5.03 | 5.07 | 5.15 | 748900.0 | 4.77 |
| 2020-05-15 | 5.0 | 4.82 | 4.82 | 4.99 | 432300.0 | 4.62 |
| 2020-05-14 | 4.93 | 4.79 | 4.85 | 4.82 | 1010000.0 | 4.47 |
| 2020-05-13 | 5.13 | 4.91 | 5.13 | 4.96 | 598900.0 | 4.6 |
| 2020-05-12 | 5.16 | 5.08 | 5.14 | 5.12 | 313600.0 | 4.75 |
| 2020-05-11 | 5.21 | 5.1 | 5.2 | 5.1 | 495600.0 | 4.73 |
| 2020-05-08 | 5.29 | 5.2 | 5.25 | 5.21 | 498000.0 | 4.83 |
| 2020-05-07 | 5.33 | 5.2 | 5.21 | 5.33 | 832900.0 | 4.88 |
| 2020-05-06 | 5.25 | 5.19 | 5.19 | 5.21 | 603700.0 | 4.77 |
| 2020-05-05 | 5.32 | 5.12 | 5.28 | 5.18 | 627600.0 | 4.75 |
| 2020-05-04 | 5.2 | 4.97 | 5.01 | 5.2 | 1274400.0 | 4.76 |
| 2020-05-01 | 5.01 | 4.92 | 4.97 | 5.0 | 638600.0 | 4.58 |
| 2020-04-30 | 5.04 | 4.93 | 5.02 | 5.01 | 474500.0 | 4.59 |
| 2020-04-29 | 5.04 | 4.95 | 4.96 | 5.02 | 586100.0 | 4.6 |
| 2020-04-28 | 4.99 | 4.76 | 4.97 | 4.9 | 709900.0 | 4.49 |
| 2020-04-27 | 5.02 | 4.92 | 4.96 | 4.95 | 603000.0 | 4.54 |
| 2020-04-24 | 5.0 | 4.9 | 5.0 | 4.98 | 388200.0 | 4.56 |
| 2020-04-23 | 5.03 | 4.87 | 5.0 | 4.98 | 635000.0 | 4.56 |
| 2020-04-22 | 4.99 | 4.89 | 4.95 | 4.99 | 632000.0 | 4.57 |
| 2020-04-21 | 4.92 | 4.77 | 4.8 | 4.88 | 691800.0 | 4.47 |
| 2020-04-20 | 4.98 | 4.85 | 4.94 | 4.88 | 608600.0 | 4.47 |
| 2020-04-17 | 5.04 | 4.93 | 5.03 | 4.98 | 598000.0 | 4.56 |
| 2020-04-16 | 4.99 | 4.84 | 4.92 | 4.87 | 789600.0 | 4.46 |
| 2020-04-15 | 4.93 | 4.79 | 4.84 | 4.92 | 831900.0 | 4.51 |
| 2020-04-14 | 5.38 | 4.8 | 5.35 | 4.93 | 2002500.0 | 4.52 |
| 2020-04-13 | 5.42 | 4.86 | 5.35 | 5.19 | 1341100.0 | 4.76 |
| 2020-04-09 | 5.47 | 5.22 | 5.23 | 5.34 | 1298600.0 | 4.89 |
| 2020-04-08 | 5.16 | 4.98 | 5.0 | 5.12 | 1018300.0 | 4.63 |
| 2020-04-07 | 5.12 | 4.91 | 5.08 | 4.91 | 1466300.0 | 4.44 |
| 2020-04-06 | 5.03 | 4.83 | 4.95 | 4.85 | 797400.0 | 4.39 |
| 2020-04-03 | 4.98 | 4.59 | 4.95 | 4.75 | 804100.0 | 4.3 |
| 2020-04-02 | 5.05 | 4.65 | 4.75 | 4.91 | 750700.0 | 4.44 |
| 2020-04-01 | 4.8 | 4.6 | 4.76 | 4.69 | 819400.0 | 4.25 |
| 2020-03-31 | 5.2 | 4.9 | 4.99 | 4.9 | 2151800.0 | 4.44 |
| 2020-03-30 | 5.24 | 4.85 | 5.0 | 5.01 | 989800.0 | 4.54 |
| 2020-03-27 | 5.14 | 4.8 | 5.1 | 4.9 | 961100.0 | 4.44 |
| 2020-03-26 | 5.31 | 4.97 | 5.09 | 5.21 | 1834700.0 | 4.72 |
| 2020-03-25 | 5.18 | 4.63 | 4.8 | 4.95 | 2058700.0 | 4.48 |
| 2020-03-24 | 4.66 | 4.15 | 4.15 | 4.6 | 1640800.0 | 4.16 |
| 2020-03-23 | 4.22 | 3.75 | 4.15 | 4.0 | 1676900.0 | 3.62 |
| 2020-03-20 | 4.68 | 4.03 | 4.19 | 4.36 | 2397300.0 | 3.95 |
| 2020-03-19 | 4.2 | 3.55 | 3.81 | 4.13 | 2489800.0 | 3.74 |
| 2020-03-18 | 4.61 | 3.8 | 4.61 | 4.06 | 3184100.0 | 3.68 |
| 2020-03-17 | 5.11 | 4.56 | 4.98 | 5.11 | 1522300.0 | 4.63 |
| 2020-03-16 | 5.15 | 4.44 | 4.5 | 4.96 | 1427100.0 | 4.49 |
| 2020-03-13 | 5.5 | 5.21 | 5.41 | 5.48 | 1374500.0 | 4.96 |
| 2020-03-12 | 5.44 | 4.64 | 4.89 | 5.01 | 3379200.0 | 4.54 |
| 2020-03-11 | 6.28 | 5.81 | 6.17 | 5.89 | 1548700.0 | 5.33 |
| 2020-03-10 | 6.66 | 6.27 | 6.51 | 6.48 | 1667700.0 | 5.81 |
| 2020-03-09 | 6.5 | 6.17 | 6.45 | 6.25 | 1524600.0 | 5.6 |
| 2020-03-06 | 6.98 | 6.78 | 6.83 | 6.98 | 908300.0 | 6.26 |
| 2020-03-05 | 7.06 | 6.91 | 6.99 | 7.03 | 954400.0 | 6.3 |
| 2020-03-04 | 7.18 | 7.0 | 7.06 | 7.13 | 1126400.0 | 6.39 |
| 2020-03-03 | 7.29 | 6.82 | 7.08 | 6.88 | 2944900.0 | 6.17 |
| 2020-03-02 | 7.02 | 6.53 | 6.67 | 6.97 | 2602600.0 | 6.25 |
| 2020-02-28 | 6.93 | 6.32 | 6.71 | 6.61 | 4681800.0 | 5.93 |
| 2020-02-27 | 7.2 | 6.77 | 7.18 | 6.85 | 2239300.0 | 6.14 |
| 2020-02-26 | 7.43 | 7.24 | 7.33 | 7.28 | 1695300.0 | 6.53 |
| 2020-02-25 | 7.53 | 7.21 | 7.51 | 7.33 | 2499900.0 | 6.57 |
| 2020-02-24 | 7.59 | 7.48 | 7.55 | 7.5 | 1083700.0 | 6.73 |
| 2020-02-21 | 7.64 | 7.6 | 7.63 | 7.6 | 454200.0 | 6.81 |
| 2020-02-20 | 7.64 | 7.61 | 7.62 | 7.63 | 317600.0 | 6.84 |
| 2020-02-19 | 7.62 | 7.58 | 7.58 | 7.62 | 351700.0 | 6.83 |
| 2020-02-18 | 7.6 | 7.58 | 7.58 | 7.58 | 471500.0 | 6.8 |