| 名前 | Putnam Master Intermediate Income Trust Common Stock |
| ティッカー | PIM |
| 国 | United States |
| 上場年 | 1988.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 4.28 | 4.24 | 4.26 | 4.28 | 153200.0 | 4.28 |
| 2021-02-12 | 4.28 | 4.25 | 4.27 | 4.27 | 106700.0 | 4.27 |
| 2021-02-11 | 4.29 | 4.26 | 4.27 | 4.28 | 145000.0 | 4.28 |
| 2021-02-10 | 4.27 | 4.22 | 4.25 | 4.27 | 150000.0 | 4.27 |
| 2021-02-09 | 4.27 | 4.2 | 4.2 | 4.24 | 269200.0 | 4.24 |
| 2021-02-08 | 4.22 | 4.2 | 4.22 | 4.2 | 97200.0 | 4.2 |
| 2021-02-05 | 4.23 | 4.21 | 4.22 | 4.22 | 204500.0 | 4.22 |
| 2021-02-04 | 4.23 | 4.15 | 4.21 | 4.22 | 317100.0 | 4.22 |
| 2021-02-03 | 4.21 | 4.16 | 4.16 | 4.21 | 159600.0 | 4.21 |
| 2021-02-02 | 4.18 | 4.15 | 4.16 | 4.17 | 102800.0 | 4.17 |
| 2021-02-01 | 4.18 | 4.15 | 4.18 | 4.16 | 86100.0 | 4.16 |
| 2021-01-29 | 4.18 | 4.15 | 4.17 | 4.17 | 56300.0 | 4.17 |
| 2021-01-28 | 4.19 | 4.14 | 4.14 | 4.18 | 92000.0 | 4.18 |
| 2021-01-27 | 4.18 | 4.15 | 4.18 | 4.17 | 114900.0 | 4.17 |
| 2021-01-26 | 4.19 | 4.16 | 4.18 | 4.17 | 143700.0 | 4.17 |
| 2021-01-25 | 4.2 | 4.18 | 4.18 | 4.2 | 63500.0 | 4.2 |
| 2021-01-22 | 4.21 | 4.18 | 4.2 | 4.21 | 197800.0 | 4.21 |
| 2021-01-21 | 4.19 | 4.17 | 4.17 | 4.18 | 83800.0 | 4.18 |
| 2021-01-20 | 4.21 | 4.17 | 4.17 | 4.19 | 156000.0 | 4.17 |
| 2021-01-19 | 4.2 | 4.16 | 4.16 | 4.18 | 193000.0 | 4.16 |
| 2021-01-15 | 4.19 | 4.16 | 4.19 | 4.17 | 136400.0 | 4.15 |
| 2021-01-14 | 4.19 | 4.16 | 4.18 | 4.18 | 89900.0 | 4.16 |
| 2021-01-13 | 4.18 | 4.16 | 4.17 | 4.18 | 145000.0 | 4.16 |
| 2021-01-12 | 4.19 | 4.16 | 4.16 | 4.17 | 106700.0 | 4.15 |
| 2021-01-11 | 4.2 | 4.12 | 4.17 | 4.17 | 252400.0 | 4.15 |
| 2021-01-08 | 4.23 | 4.19 | 4.23 | 4.2 | 70100.0 | 4.18 |
| 2021-01-07 | 4.24 | 4.17 | 4.17 | 4.2 | 154500.0 | 4.18 |
| 2021-01-06 | 4.19 | 4.15 | 4.17 | 4.16 | 145400.0 | 4.14 |
| 2021-01-05 | 4.2 | 4.16 | 4.17 | 4.19 | 65300.0 | 4.17 |
| 2021-01-04 | 4.23 | 4.14 | 4.22 | 4.17 | 106200.0 | 4.15 |
| 2020-12-31 | 4.23 | 4.16 | 4.17 | 4.23 | 122900.0 | 4.21 |
| 2020-12-30 | 4.2 | 4.15 | 4.19 | 4.16 | 174900.0 | 4.14 |
| 2020-12-29 | 4.2 | 4.17 | 4.19 | 4.17 | 78900.0 | 4.15 |
| 2020-12-28 | 4.2 | 4.17 | 4.17 | 4.19 | 261700.0 | 4.17 |
| 2020-12-24 | 4.17 | 4.12 | 4.12 | 4.16 | 87100.0 | 4.14 |
| 2020-12-23 | 4.15 | 4.11 | 4.15 | 4.12 | 93300.0 | 4.1 |
| 2020-12-22 | 4.16 | 4.13 | 4.15 | 4.13 | 104500.0 | 4.11 |
| 2020-12-21 | 4.17 | 4.15 | 4.16 | 4.17 | 54600.0 | 4.13 |
| 2020-12-18 | 4.18 | 4.14 | 4.14 | 4.15 | 141300.0 | 4.11 |
| 2020-12-17 | 4.16 | 4.13 | 4.14 | 4.16 | 121400.0 | 4.12 |
| 2020-12-16 | 4.14 | 4.11 | 4.11 | 4.12 | 126600.0 | 4.08 |
| 2020-12-15 | 4.13 | 4.1 | 4.12 | 4.11 | 281600.0 | 4.07 |
| 2020-12-14 | 4.16 | 4.12 | 4.15 | 4.12 | 342200.0 | 4.08 |
| 2020-12-11 | 4.16 | 4.15 | 4.15 | 4.15 | 90000.0 | 4.11 |
| 2020-12-10 | 4.17 | 4.14 | 4.16 | 4.16 | 209600.0 | 4.12 |
| 2020-12-09 | 4.2 | 4.16 | 4.19 | 4.19 | 120100.0 | 4.15 |
| 2020-12-08 | 4.2 | 4.17 | 4.18 | 4.18 | 183800.0 | 4.14 |
| 2020-12-07 | 4.22 | 4.17 | 4.2 | 4.19 | 108800.0 | 4.15 |
| 2020-12-04 | 4.23 | 4.18 | 4.18 | 4.2 | 161800.0 | 4.16 |
| 2020-12-03 | 4.19 | 4.18 | 4.18 | 4.19 | 119200.0 | 4.15 |
| 2020-12-02 | 4.19 | 4.14 | 4.15 | 4.17 | 167700.0 | 4.13 |
| 2020-12-01 | 4.19 | 4.14 | 4.16 | 4.15 | 200200.0 | 4.11 |
| 2020-11-30 | 4.15 | 4.1 | 4.14 | 4.15 | 98100.0 | 4.11 |
| 2020-11-27 | 4.14 | 4.11 | 4.11 | 4.12 | 78500.0 | 4.08 |
| 2020-11-25 | 4.11 | 4.09 | 4.1 | 4.11 | 135200.0 | 4.07 |
| 2020-11-24 | 4.12 | 4.09 | 4.09 | 4.1 | 241500.0 | 4.06 |
| 2020-11-23 | 4.12 | 4.08 | 4.1 | 4.09 | 343200.0 | 4.05 |
| 2020-11-20 | 4.17 | 4.13 | 4.16 | 4.15 | 235100.0 | 4.08 |
| 2020-11-19 | 4.15 | 4.13 | 4.15 | 4.14 | 113000.0 | 4.07 |
| 2020-11-18 | 4.19 | 4.13 | 4.17 | 4.14 | 115900.0 | 4.07 |
| 2020-11-17 | 4.18 | 4.12 | 4.13 | 4.18 | 167900.0 | 4.11 |
| 2020-11-16 | 4.18 | 4.13 | 4.17 | 4.14 | 103100.0 | 4.07 |
| 2020-11-13 | 4.18 | 4.08 | 4.16 | 4.14 | 233700.0 | 4.07 |
| 2020-11-12 | 4.18 | 4.15 | 4.16 | 4.17 | 111300.0 | 4.1 |
| 2020-11-11 | 4.18 | 4.15 | 4.17 | 4.17 | 68500.0 | 4.1 |
| 2020-11-10 | 4.17 | 4.11 | 4.13 | 4.16 | 103600.0 | 4.09 |
| 2020-11-09 | 4.16 | 4.09 | 4.13 | 4.14 | 123100.0 | 4.07 |
| 2020-11-06 | 4.11 | 4.08 | 4.09 | 4.11 | 64000.0 | 4.04 |
| 2020-11-05 | 4.11 | 4.06 | 4.09 | 4.09 | 91000.0 | 4.02 |
| 2020-11-04 | 4.09 | 4.04 | 4.04 | 4.08 | 91700.0 | 4.01 |
| 2020-11-03 | 4.05 | 4.03 | 4.04 | 4.05 | 94500.0 | 3.98 |
| 2020-11-02 | 4.09 | 4.02 | 4.09 | 4.04 | 121700.0 | 3.97 |
| 2020-10-30 | 4.06 | 4.04 | 4.05 | 4.05 | 84300.0 | 3.98 |
| 2020-10-29 | 4.07 | 4.03 | 4.03 | 4.06 | 69000.0 | 3.99 |
| 2020-10-28 | 4.08 | 4.03 | 4.08 | 4.05 | 119000.0 | 3.98 |
| 2020-10-27 | 4.1 | 4.07 | 4.07 | 4.08 | 99600.0 | 4.01 |
| 2020-10-26 | 4.08 | 4.04 | 4.05 | 4.07 | 88000.0 | 4.0 |
| 2020-10-23 | 4.07 | 4.04 | 4.06 | 4.06 | 42500.0 | 3.99 |
| 2020-10-22 | 4.06 | 4.04 | 4.04 | 4.04 | 43200.0 | 3.97 |
| 2020-10-21 | 4.1 | 4.06 | 4.07 | 4.07 | 118700.0 | 3.97 |
| 2020-10-20 | 4.09 | 4.07 | 4.07 | 4.07 | 159900.0 | 3.97 |
| 2020-10-19 | 4.1 | 4.06 | 4.08 | 4.08 | 117400.0 | 3.98 |
| 2020-10-16 | 4.12 | 4.08 | 4.1 | 4.08 | 60100.0 | 3.98 |
| 2020-10-15 | 4.15 | 4.09 | 4.12 | 4.1 | 68300.0 | 4.0 |
| 2020-10-14 | 4.15 | 4.11 | 4.11 | 4.14 | 83000.0 | 4.04 |
| 2020-10-13 | 4.16 | 4.14 | 4.14 | 4.16 | 99300.0 | 4.06 |
| 2020-10-12 | 4.17 | 4.14 | 4.15 | 4.16 | 72300.0 | 4.06 |
| 2020-10-09 | 4.16 | 4.14 | 4.15 | 4.16 | 64600.0 | 4.06 |
| 2020-10-08 | 4.17 | 4.14 | 4.16 | 4.16 | 95300.0 | 4.06 |
| 2020-10-07 | 4.16 | 4.13 | 4.13 | 4.16 | 125900.0 | 4.06 |
| 2020-10-06 | 4.14 | 4.1 | 4.13 | 4.14 | 106300.0 | 4.04 |
| 2020-10-05 | 4.13 | 4.09 | 4.11 | 4.12 | 84200.0 | 4.02 |
| 2020-10-02 | 4.11 | 4.03 | 4.04 | 4.11 | 142300.0 | 4.01 |
| 2020-10-01 | 4.12 | 4.09 | 4.12 | 4.12 | 216600.0 | 4.02 |
| 2020-09-30 | 4.11 | 4.03 | 4.05 | 4.11 | 188200.0 | 4.01 |
| 2020-09-29 | 4.08 | 4.03 | 4.05 | 4.06 | 65000.0 | 3.96 |
| 2020-09-28 | 4.04 | 4.0 | 4.01 | 4.04 | 126500.0 | 3.94 |
| 2020-09-25 | 4.02 | 4.0 | 4.02 | 4.0 | 72800.0 | 3.9 |
| 2020-09-24 | 4.03 | 4.0 | 4.03 | 4.02 | 87700.0 | 3.92 |
| 2020-09-23 | 4.09 | 4.02 | 4.08 | 4.03 | 111700.0 | 3.93 |
| 2020-09-22 | 4.11 | 4.09 | 4.09 | 4.1 | 79200.0 | 3.97 |
| 2020-09-21 | 4.12 | 4.08 | 4.11 | 4.1 | 104100.0 | 3.97 |
| 2020-09-18 | 4.13 | 4.11 | 4.13 | 4.13 | 55900.0 | 4.0 |
| 2020-09-17 | 4.12 | 4.09 | 4.09 | 4.11 | 100600.0 | 3.98 |
| 2020-09-16 | 4.13 | 4.08 | 4.13 | 4.1 | 121200.0 | 3.97 |
| 2020-09-15 | 4.13 | 4.11 | 4.11 | 4.13 | 83600.0 | 4.0 |
| 2020-09-14 | 4.12 | 4.09 | 4.1 | 4.11 | 140400.0 | 3.98 |
| 2020-09-11 | 4.13 | 4.09 | 4.1 | 4.11 | 143600.0 | 3.98 |
| 2020-09-10 | 4.12 | 4.08 | 4.09 | 4.11 | 158000.0 | 3.98 |
| 2020-09-09 | 4.1 | 4.06 | 4.07 | 4.1 | 85000.0 | 3.97 |
| 2020-09-08 | 4.15 | 4.05 | 4.12 | 4.07 | 114600.0 | 3.94 |
| 2020-09-04 | 4.22 | 4.13 | 4.21 | 4.14 | 90000.0 | 4.01 |
| 2020-09-03 | 4.22 | 4.17 | 4.21 | 4.21 | 86900.0 | 4.08 |
| 2020-09-02 | 4.27 | 4.22 | 4.23 | 4.24 | 110900.0 | 4.1 |
| 2020-09-01 | 4.21 | 4.14 | 4.15 | 4.21 | 97100.0 | 4.08 |
| 2020-08-31 | 4.16 | 4.13 | 4.16 | 4.15 | 88500.0 | 4.02 |
| 2020-08-28 | 4.19 | 4.16 | 4.18 | 4.16 | 65000.0 | 4.03 |
| 2020-08-27 | 4.2 | 4.12 | 4.12 | 4.17 | 104400.0 | 4.04 |
| 2020-08-26 | 4.15 | 4.14 | 4.14 | 4.14 | 82600.0 | 4.01 |
| 2020-08-25 | 4.19 | 4.14 | 4.17 | 4.17 | 94400.0 | 4.04 |
| 2020-08-24 | 4.19 | 4.14 | 4.14 | 4.18 | 51300.0 | 4.05 |
| 2020-08-21 | 4.2 | 4.12 | 4.2 | 4.14 | 110800.0 | 4.01 |
| 2020-08-20 | 4.27 | 4.2 | 4.23 | 4.2 | 76600.0 | 4.04 |
| 2020-08-19 | 4.26 | 4.23 | 4.26 | 4.26 | 41500.0 | 4.09 |
| 2020-08-18 | 4.27 | 4.2 | 4.24 | 4.26 | 73200.0 | 4.09 |
| 2020-08-17 | 4.27 | 4.22 | 4.22 | 4.24 | 38300.0 | 4.07 |
| 2020-08-14 | 4.28 | 4.2 | 4.26 | 4.22 | 67300.0 | 4.06 |
| 2020-08-13 | 4.28 | 4.27 | 4.27 | 4.27 | 100400.0 | 4.1 |
| 2020-08-12 | 4.29 | 4.26 | 4.29 | 4.28 | 104400.0 | 4.11 |
| 2020-08-11 | 4.29 | 4.27 | 4.27 | 4.29 | 96700.0 | 4.12 |
| 2020-08-10 | 4.29 | 4.25 | 4.29 | 4.27 | 82800.0 | 4.1 |
| 2020-08-07 | 4.29 | 4.24 | 4.25 | 4.27 | 77500.0 | 4.1 |
| 2020-08-06 | 4.27 | 4.24 | 4.25 | 4.25 | 78600.0 | 4.08 |
| 2020-08-05 | 4.27 | 4.23 | 4.27 | 4.27 | 114200.0 | 4.1 |
| 2020-08-04 | 4.27 | 4.23 | 4.23 | 4.27 | 218300.0 | 4.1 |
| 2020-08-03 | 4.24 | 4.21 | 4.24 | 4.22 | 129500.0 | 4.06 |
| 2020-07-31 | 4.22 | 4.14 | 4.14 | 4.21 | 90000.0 | 4.05 |
| 2020-07-30 | 4.19 | 4.13 | 4.14 | 4.19 | 98500.0 | 4.03 |
| 2020-07-29 | 4.15 | 4.11 | 4.11 | 4.14 | 65400.0 | 3.98 |
| 2020-07-28 | 4.12 | 4.1 | 4.1 | 4.11 | 96900.0 | 3.95 |
| 2020-07-27 | 4.13 | 4.1 | 4.13 | 4.11 | 95300.0 | 3.95 |
| 2020-07-24 | 4.13 | 4.09 | 4.1 | 4.12 | 176900.0 | 3.96 |
| 2020-07-23 | 4.14 | 4.1 | 4.12 | 4.12 | 222100.0 | 3.96 |
| 2020-07-22 | 4.14 | 4.1 | 4.1 | 4.13 | 126500.0 | 3.94 |
| 2020-07-21 | 4.13 | 4.06 | 4.09 | 4.13 | 155500.0 | 3.94 |
| 2020-07-20 | 4.1 | 4.08 | 4.1 | 4.08 | 83100.0 | 3.89 |
| 2020-07-17 | 4.12 | 4.09 | 4.11 | 4.11 | 79400.0 | 3.92 |
| 2020-07-16 | 4.15 | 4.11 | 4.13 | 4.11 | 101200.0 | 3.92 |
| 2020-07-15 | 4.17 | 4.12 | 4.13 | 4.15 | 90800.0 | 3.96 |
| 2020-07-14 | 4.13 | 4.07 | 4.11 | 4.13 | 106300.0 | 3.94 |
| 2020-07-13 | 4.15 | 4.11 | 4.13 | 4.11 | 115400.0 | 3.92 |
| 2020-07-10 | 4.15 | 4.11 | 4.13 | 4.12 | 190200.0 | 3.93 |
| 2020-07-09 | 4.16 | 4.13 | 4.16 | 4.14 | 144100.0 | 3.95 |
| 2020-07-08 | 4.19 | 4.15 | 4.15 | 4.17 | 128300.0 | 3.98 |
| 2020-07-07 | 4.18 | 4.13 | 4.13 | 4.16 | 224100.0 | 3.97 |
| 2020-07-06 | 4.18 | 4.15 | 4.15 | 4.18 | 137600.0 | 3.99 |
| 2020-07-02 | 4.19 | 4.14 | 4.15 | 4.15 | 319500.0 | 3.96 |
| 2020-07-01 | 4.14 | 4.11 | 4.12 | 4.14 | 203800.0 | 3.95 |
| 2020-06-30 | 4.14 | 4.07 | 4.07 | 4.08 | 276600.0 | 3.89 |
| 2020-06-29 | 4.12 | 4.03 | 4.11 | 4.1 | 359000.0 | 3.91 |
| 2020-06-26 | 4.26 | 4.11 | 4.26 | 4.14 | 688300.0 | 3.95 |
| 2020-06-25 | 4.35 | 4.25 | 4.28 | 4.28 | 141500.0 | 4.08 |
| 2020-06-24 | 4.33 | 4.3 | 4.33 | 4.3 | 72700.0 | 4.1 |
| 2020-06-23 | 4.37 | 4.31 | 4.35 | 4.36 | 112200.0 | 4.16 |
| 2020-06-22 | 4.41 | 4.33 | 4.41 | 4.36 | 96900.0 | 4.13 |
| 2020-06-19 | 4.42 | 4.36 | 4.36 | 4.41 | 80800.0 | 4.18 |
| 2020-06-18 | 4.38 | 4.3 | 4.31 | 4.38 | 94100.0 | 4.15 |
| 2020-06-17 | 4.38 | 4.33 | 4.37 | 4.34 | 88300.0 | 4.11 |
| 2020-06-16 | 4.46 | 4.35 | 4.44 | 4.35 | 135800.0 | 4.12 |
| 2020-06-15 | 4.48 | 4.38 | 4.43 | 4.42 | 81000.0 | 4.19 |
| 2020-06-12 | 4.53 | 4.47 | 4.49 | 4.5 | 38400.0 | 4.26 |
| 2020-06-11 | 4.48 | 4.43 | 4.45 | 4.48 | 156100.0 | 4.24 |
| 2020-06-10 | 4.51 | 4.48 | 4.49 | 4.51 | 48100.0 | 4.27 |
| 2020-06-09 | 4.49 | 4.43 | 4.46 | 4.49 | 63300.0 | 4.25 |
| 2020-06-08 | 4.47 | 4.44 | 4.44 | 4.45 | 117800.0 | 4.22 |
| 2020-06-05 | 4.47 | 4.41 | 4.41 | 4.45 | 92500.0 | 4.22 |
| 2020-06-04 | 4.42 | 4.34 | 4.41 | 4.4 | 142400.0 | 4.17 |
| 2020-06-03 | 4.44 | 4.41 | 4.41 | 4.43 | 191500.0 | 4.2 |
| 2020-06-02 | 4.45 | 4.39 | 4.39 | 4.43 | 71200.0 | 4.2 |
| 2020-06-01 | 4.44 | 4.36 | 4.39 | 4.41 | 104500.0 | 4.18 |
| 2020-05-29 | 4.37 | 4.33 | 4.33 | 4.37 | 69100.0 | 4.14 |
| 2020-05-28 | 4.35 | 4.27 | 4.29 | 4.34 | 103000.0 | 4.11 |
| 2020-05-27 | 4.3 | 4.25 | 4.3 | 4.3 | 73500.0 | 4.07 |
| 2020-05-26 | 4.3 | 4.25 | 4.3 | 4.3 | 75900.0 | 4.07 |
| 2020-05-22 | 4.27 | 4.17 | 4.19 | 4.22 | 58100.0 | 4.0 |
| 2020-05-21 | 4.21 | 4.16 | 4.16 | 4.18 | 88000.0 | 3.96 |
| 2020-05-20 | 4.23 | 4.17 | 4.17 | 4.22 | 84900.0 | 3.97 |
| 2020-05-19 | 4.19 | 4.12 | 4.14 | 4.16 | 105300.0 | 3.91 |
| 2020-05-18 | 4.17 | 4.11 | 4.11 | 4.14 | 158400.0 | 3.89 |
| 2020-05-15 | 4.15 | 4.09 | 4.1 | 4.09 | 295800.0 | 3.85 |
| 2020-05-14 | 4.17 | 4.11 | 4.16 | 4.13 | 142600.0 | 3.89 |
| 2020-05-13 | 4.29 | 4.17 | 4.29 | 4.2 | 89800.0 | 3.95 |
| 2020-05-12 | 4.43 | 4.28 | 4.42 | 4.3 | 107900.0 | 4.05 |
| 2020-05-11 | 4.44 | 4.41 | 4.43 | 4.44 | 65500.0 | 4.18 |
| 2020-05-08 | 4.48 | 4.44 | 4.46 | 4.45 | 173700.0 | 4.19 |
| 2020-05-07 | 4.45 | 4.37 | 4.37 | 4.43 | 111400.0 | 4.17 |
| 2020-05-06 | 4.38 | 4.33 | 4.33 | 4.35 | 108700.0 | 4.09 |
| 2020-05-05 | 4.38 | 4.29 | 4.29 | 4.35 | 232200.0 | 4.09 |
| 2020-05-04 | 4.29 | 4.21 | 4.22 | 4.26 | 89300.0 | 4.01 |
| 2020-05-01 | 4.25 | 4.18 | 4.2 | 4.25 | 142100.0 | 4.0 |
| 2020-04-30 | 4.22 | 4.15 | 4.2 | 4.2 | 365600.0 | 3.95 |
| 2020-04-29 | 4.26 | 4.18 | 4.2 | 4.22 | 319900.0 | 3.97 |
| 2020-04-28 | 4.22 | 4.16 | 4.17 | 4.18 | 135700.0 | 3.93 |
| 2020-04-27 | 4.2 | 4.15 | 4.19 | 4.17 | 156000.0 | 3.92 |
| 2020-04-24 | 4.21 | 4.11 | 4.13 | 4.21 | 76600.0 | 3.96 |
| 2020-04-23 | 4.16 | 4.07 | 4.14 | 4.11 | 120700.0 | 3.87 |
| 2020-04-22 | 4.22 | 4.09 | 4.09 | 4.2 | 135600.0 | 3.92 |
| 2020-04-21 | 4.13 | 4.01 | 4.11 | 4.05 | 177700.0 | 3.78 |
| 2020-04-20 | 4.26 | 4.11 | 4.25 | 4.13 | 173400.0 | 3.86 |
| 2020-04-17 | 4.3 | 4.24 | 4.3 | 4.28 | 286400.0 | 4.0 |
| 2020-04-16 | 4.3 | 4.19 | 4.3 | 4.23 | 255100.0 | 3.95 |
| 2020-04-15 | 4.32 | 4.14 | 4.19 | 4.29 | 199800.0 | 4.01 |
| 2020-04-14 | 4.28 | 4.19 | 4.19 | 4.25 | 111600.0 | 3.97 |
| 2020-04-13 | 4.16 | 4.1 | 4.16 | 4.15 | 265000.0 | 3.88 |
| 2020-04-09 | 4.33 | 4.1 | 4.1 | 4.16 | 262600.0 | 3.89 |
| 2020-04-08 | 4.1 | 4.01 | 4.06 | 4.04 | 209600.0 | 3.77 |
| 2020-04-07 | 4.1 | 3.95 | 3.96 | 4.07 | 424200.0 | 3.8 |
| 2020-04-06 | 4.03 | 3.74 | 3.74 | 3.89 | 487200.0 | 3.63 |
| 2020-04-03 | 3.75 | 3.62 | 3.72 | 3.68 | 474400.0 | 3.44 |
| 2020-04-02 | 3.85 | 3.72 | 3.74 | 3.74 | 232700.0 | 3.49 |
| 2020-04-01 | 4.0 | 3.72 | 3.99 | 3.74 | 383800.0 | 3.49 |
| 2020-03-31 | 4.15 | 3.95 | 3.95 | 4.08 | 369100.0 | 3.81 |
| 2020-03-30 | 4.02 | 3.88 | 3.88 | 3.96 | 355500.0 | 3.7 |
| 2020-03-27 | 3.93 | 3.66 | 3.76 | 3.9 | 317100.0 | 3.64 |
| 2020-03-26 | 3.93 | 3.68 | 3.68 | 3.9 | 595800.0 | 3.64 |
| 2020-03-25 | 3.78 | 3.53 | 3.54 | 3.68 | 187600.0 | 3.44 |
| 2020-03-24 | 3.66 | 3.52 | 3.52 | 3.58 | 368700.0 | 3.34 |
| 2020-03-23 | 3.55 | 3.42 | 3.5 | 3.47 | 339200.0 | 3.24 |
| 2020-03-20 | 3.79 | 3.54 | 3.69 | 3.64 | 430200.0 | 3.37 |
| 2020-03-19 | 3.95 | 3.32 | 3.65 | 3.69 | 370700.0 | 3.42 |
| 2020-03-18 | 3.89 | 3.59 | 3.85 | 3.68 | 1013600.0 | 3.41 |
| 2020-03-17 | 4.1 | 3.93 | 4.0 | 4.0 | 288600.0 | 3.71 |
| 2020-03-16 | 4.01 | 3.66 | 3.97 | 3.97 | 262100.0 | 3.68 |
| 2020-03-13 | 4.17 | 3.9 | 3.9 | 4.17 | 679800.0 | 3.86 |
| 2020-03-12 | 4.12 | 3.65 | 4.02 | 3.85 | 646300.0 | 3.57 |
| 2020-03-11 | 4.31 | 4.09 | 4.31 | 4.11 | 235100.0 | 3.81 |
| 2020-03-10 | 4.41 | 4.25 | 4.33 | 4.3 | 252600.0 | 3.98 |
| 2020-03-09 | 4.48 | 4.28 | 4.45 | 4.29 | 320600.0 | 3.97 |
| 2020-03-06 | 4.53 | 4.46 | 4.5 | 4.51 | 232400.0 | 4.18 |
| 2020-03-05 | 4.62 | 4.48 | 4.61 | 4.5 | 286900.0 | 4.17 |
| 2020-03-04 | 4.63 | 4.5 | 4.5 | 4.63 | 409800.0 | 4.29 |
| 2020-03-03 | 4.53 | 4.45 | 4.47 | 4.48 | 466200.0 | 4.15 |
| 2020-03-02 | 4.47 | 4.4 | 4.42 | 4.43 | 1262500.0 | 4.1 |
| 2020-02-28 | 4.5 | 4.3 | 4.5 | 4.32 | 469500.0 | 4.0 |
| 2020-02-27 | 4.66 | 4.51 | 4.62 | 4.51 | 327700.0 | 4.18 |
| 2020-02-26 | 4.71 | 4.67 | 4.69 | 4.67 | 147200.0 | 4.33 |
| 2020-02-25 | 4.81 | 4.69 | 4.78 | 4.69 | 188200.0 | 4.34 |
| 2020-02-24 | 4.83 | 4.78 | 4.79 | 4.78 | 128600.0 | 4.43 |
| 2020-02-21 | 4.87 | 4.81 | 4.84 | 4.82 | 303600.0 | 4.47 |
| 2020-02-20 | 4.88 | 4.85 | 4.88 | 4.87 | 234800.0 | 4.48 |
| 2020-02-19 | 4.9 | 4.86 | 4.89 | 4.9 | 206900.0 | 4.51 |
| 2020-02-18 | 4.9 | 4.85 | 4.88 | 4.87 | 127500.0 | 4.48 |