| 名前 | Pimco Income Opportunity Fund Common Shares of Beneficial Interest |
| ティッカー | PKO |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 25.69 | 25.45 | 25.45 | 25.62 | 60300.0 | 25.62 |
| 2021-02-12 | 25.6 | 25.29 | 25.43 | 25.6 | 58200.0 | 25.6 |
| 2021-02-11 | 25.4 | 25.23 | 25.23 | 25.36 | 39900.0 | 25.36 |
| 2021-02-10 | 25.4 | 24.91 | 25.25 | 25.31 | 115700.0 | 25.31 |
| 2021-02-09 | 25.49 | 25.37 | 25.43 | 25.49 | 83800.0 | 25.3 |
| 2021-02-08 | 25.43 | 25.36 | 25.4 | 25.43 | 90900.0 | 25.24 |
| 2021-02-05 | 25.4 | 25.28 | 25.39 | 25.38 | 81000.0 | 25.19 |
| 2021-02-04 | 25.35 | 25.25 | 25.3 | 25.31 | 73000.0 | 25.12 |
| 2021-02-03 | 25.29 | 25.16 | 25.2 | 25.21 | 96500.0 | 25.02 |
| 2021-02-02 | 25.3 | 25.07 | 25.07 | 25.19 | 87900.0 | 25.0 |
| 2021-02-01 | 25.13 | 24.92 | 25.0 | 25.13 | 79500.0 | 24.94 |
| 2021-01-29 | 24.99 | 24.86 | 24.91 | 24.95 | 67300.0 | 24.76 |
| 2021-01-28 | 24.92 | 24.76 | 24.76 | 24.9 | 31000.0 | 24.71 |
| 2021-01-27 | 24.95 | 24.71 | 24.89 | 24.88 | 108100.0 | 24.69 |
| 2021-01-26 | 24.97 | 24.84 | 24.97 | 24.89 | 83700.0 | 24.7 |
| 2021-01-25 | 24.88 | 24.76 | 24.85 | 24.87 | 84600.0 | 24.68 |
| 2021-01-22 | 24.84 | 24.72 | 24.72 | 24.82 | 85000.0 | 24.63 |
| 2021-01-21 | 24.86 | 24.75 | 24.78 | 24.76 | 60300.0 | 24.58 |
| 2021-01-20 | 24.79 | 24.65 | 24.65 | 24.7 | 71900.0 | 24.52 |
| 2021-01-19 | 24.95 | 24.65 | 24.66 | 24.65 | 75100.0 | 24.47 |
| 2021-01-15 | 24.77 | 24.57 | 24.76 | 24.68 | 55000.0 | 24.5 |
| 2021-01-14 | 25.11 | 24.75 | 25.07 | 24.76 | 97400.0 | 24.58 |
| 2021-01-13 | 25.2 | 25.01 | 25.01 | 25.11 | 76400.0 | 24.92 |
| 2021-01-12 | 25.39 | 25.1 | 25.28 | 25.34 | 110400.0 | 24.96 |
| 2021-01-11 | 25.53 | 25.29 | 25.47 | 25.47 | 88000.0 | 25.09 |
| 2021-01-08 | 25.63 | 25.26 | 25.34 | 25.45 | 87100.0 | 25.07 |
| 2021-01-07 | 25.41 | 25.21 | 25.29 | 25.37 | 91700.0 | 24.99 |
| 2021-01-06 | 25.36 | 25.16 | 25.28 | 25.33 | 102900.0 | 24.95 |
| 2021-01-05 | 25.36 | 25.23 | 25.32 | 25.28 | 69200.0 | 24.9 |
| 2021-01-04 | 25.4 | 25.25 | 25.31 | 25.33 | 80000.0 | 24.95 |
| 2020-12-31 | 25.31 | 25.05 | 25.1 | 25.27 | 54100.0 | 24.89 |
| 2020-12-30 | 25.47 | 25.0 | 25.08 | 25.17 | 102000.0 | 24.8 |
| 2020-12-29 | 25.08 | 24.91 | 24.91 | 25.04 | 69000.0 | 24.67 |
| 2020-12-28 | 25.07 | 25.0 | 25.05 | 25.05 | 66600.0 | 24.68 |
| 2020-12-24 | 25.07 | 24.9 | 25.07 | 24.97 | 29700.0 | 24.6 |
| 2020-12-23 | 24.99 | 24.7 | 24.8 | 24.97 | 38800.0 | 24.6 |
| 2020-12-22 | 25.16 | 24.71 | 25.16 | 24.83 | 56500.0 | 24.46 |
| 2020-12-21 | 25.18 | 24.89 | 25.18 | 25.05 | 71800.0 | 24.68 |
| 2020-12-18 | 25.26 | 24.97 | 25.12 | 25.18 | 89700.0 | 24.8 |
| 2020-12-17 | 25.25 | 25.03 | 25.06 | 25.19 | 59600.0 | 24.81 |
| 2020-12-16 | 25.06 | 24.75 | 25.05 | 25.06 | 57900.0 | 24.69 |
| 2020-12-15 | 25.04 | 24.66 | 24.72 | 25.03 | 62400.0 | 24.66 |
| 2020-12-14 | 24.9 | 24.66 | 24.9 | 24.72 | 84700.0 | 24.35 |
| 2020-12-11 | 25.07 | 24.71 | 25.07 | 24.75 | 67000.0 | 24.38 |
| 2020-12-10 | 25.46 | 24.8 | 25.42 | 25.1 | 94200.0 | 24.73 |
| 2020-12-09 | 25.7 | 25.52 | 25.57 | 25.61 | 61900.0 | 25.04 |
| 2020-12-08 | 25.66 | 25.53 | 25.56 | 25.61 | 62700.0 | 25.04 |
| 2020-12-07 | 25.75 | 25.37 | 25.52 | 25.56 | 112900.0 | 24.99 |
| 2020-12-04 | 25.69 | 25.43 | 25.43 | 25.52 | 83500.0 | 24.95 |
| 2020-12-03 | 25.5 | 25.21 | 25.23 | 25.34 | 72500.0 | 24.78 |
| 2020-12-02 | 25.17 | 25.0 | 25.1 | 25.15 | 86300.0 | 24.59 |
| 2020-12-01 | 25.17 | 24.96 | 25.06 | 25.1 | 139000.0 | 24.54 |
| 2020-11-30 | 24.95 | 24.49 | 24.58 | 24.83 | 187500.0 | 24.28 |
| 2020-11-27 | 24.74 | 24.28 | 24.32 | 24.5 | 60800.0 | 23.96 |
| 2020-11-25 | 24.3 | 24.03 | 24.2 | 24.3 | 88500.0 | 23.76 |
| 2020-11-24 | 24.17 | 23.94 | 24.0 | 24.09 | 87400.0 | 23.56 |
| 2020-11-23 | 24.17 | 23.81 | 23.81 | 23.99 | 96000.0 | 23.46 |
| 2020-11-20 | 23.75 | 23.6 | 23.69 | 23.75 | 83000.0 | 23.22 |
| 2020-11-19 | 23.67 | 23.5 | 23.63 | 23.67 | 35700.0 | 23.14 |
| 2020-11-18 | 23.75 | 23.64 | 23.7 | 23.65 | 68800.0 | 23.12 |
| 2020-11-17 | 23.7 | 23.51 | 23.54 | 23.7 | 36400.0 | 23.17 |
| 2020-11-16 | 23.76 | 23.36 | 23.65 | 23.54 | 126600.0 | 23.02 |
| 2020-11-13 | 23.7 | 23.57 | 23.59 | 23.66 | 31500.0 | 23.13 |
| 2020-11-12 | 23.63 | 23.42 | 23.42 | 23.6 | 32600.0 | 23.08 |
| 2020-11-11 | 23.57 | 23.44 | 23.44 | 23.55 | 50700.0 | 23.03 |
| 2020-11-10 | 23.54 | 23.4 | 23.54 | 23.43 | 57700.0 | 22.91 |
| 2020-11-09 | 23.79 | 23.55 | 23.65 | 23.6 | 96300.0 | 22.89 |
| 2020-11-06 | 23.48 | 23.33 | 23.37 | 23.36 | 74800.0 | 22.66 |
| 2020-11-05 | 23.37 | 23.04 | 23.07 | 23.24 | 121300.0 | 22.54 |
| 2020-11-04 | 22.94 | 22.62 | 22.72 | 22.89 | 102800.0 | 22.2 |
| 2020-11-03 | 22.83 | 22.7 | 22.77 | 22.72 | 71200.0 | 22.04 |
| 2020-11-02 | 22.71 | 22.59 | 22.61 | 22.65 | 54800.0 | 21.97 |
| 2020-10-30 | 22.75 | 22.48 | 22.58 | 22.55 | 42300.0 | 21.87 |
| 2020-10-29 | 22.73 | 22.53 | 22.69 | 22.63 | 27300.0 | 21.95 |
| 2020-10-28 | 22.85 | 22.47 | 22.82 | 22.65 | 56900.0 | 21.97 |
| 2020-10-27 | 23.0 | 22.76 | 22.95 | 22.92 | 98800.0 | 22.23 |
| 2020-10-26 | 23.19 | 22.8 | 23.19 | 22.91 | 96500.0 | 22.22 |
| 2020-10-23 | 23.32 | 23.19 | 23.19 | 23.21 | 48400.0 | 22.51 |
| 2020-10-22 | 23.21 | 22.96 | 23.02 | 23.2 | 41200.0 | 22.5 |
| 2020-10-21 | 23.05 | 22.86 | 22.86 | 22.98 | 36400.0 | 22.29 |
| 2020-10-20 | 23.03 | 22.75 | 22.88 | 22.86 | 50300.0 | 22.17 |
| 2020-10-19 | 23.03 | 22.72 | 23.03 | 22.77 | 63900.0 | 22.09 |
| 2020-10-16 | 23.05 | 22.89 | 23.0 | 22.89 | 41400.0 | 22.2 |
| 2020-10-15 | 23.12 | 22.9 | 22.94 | 23.06 | 49400.0 | 22.37 |
| 2020-10-14 | 23.1 | 22.93 | 23.1 | 23.06 | 70300.0 | 22.37 |
| 2020-10-13 | 23.31 | 23.06 | 23.26 | 23.12 | 37200.0 | 22.42 |
| 2020-10-12 | 23.39 | 23.08 | 23.39 | 23.26 | 99100.0 | 22.56 |
| 2020-10-09 | 23.39 | 23.28 | 23.29 | 23.3 | 62400.0 | 22.6 |
| 2020-10-08 | 23.64 | 23.43 | 23.46 | 23.57 | 67800.0 | 22.68 |
| 2020-10-07 | 23.67 | 23.43 | 23.51 | 23.5 | 88000.0 | 22.61 |
| 2020-10-06 | 23.48 | 23.35 | 23.45 | 23.47 | 67600.0 | 22.58 |
| 2020-10-05 | 23.48 | 23.33 | 23.34 | 23.41 | 92200.0 | 22.52 |
| 2020-10-02 | 23.35 | 22.96 | 22.96 | 23.32 | 71300.0 | 22.44 |
| 2020-10-01 | 23.36 | 23.08 | 23.23 | 23.13 | 88800.0 | 22.25 |
| 2020-09-30 | 23.1 | 22.8 | 22.86 | 23.1 | 82700.0 | 22.22 |
| 2020-09-29 | 22.85 | 22.4 | 22.4 | 22.75 | 105200.0 | 21.89 |
| 2020-09-28 | 22.54 | 22.3 | 22.34 | 22.33 | 97500.0 | 21.48 |
| 2020-09-25 | 22.24 | 22.03 | 22.2 | 22.21 | 81100.0 | 21.37 |
| 2020-09-24 | 22.38 | 21.95 | 22.31 | 22.31 | 108900.0 | 21.46 |
| 2020-09-23 | 22.92 | 22.13 | 22.84 | 22.4 | 144500.0 | 21.55 |
| 2020-09-22 | 22.83 | 22.5 | 22.83 | 22.75 | 75300.0 | 21.89 |
| 2020-09-21 | 23.1 | 22.41 | 23.09 | 22.75 | 236900.0 | 21.89 |
| 2020-09-18 | 23.42 | 23.27 | 23.42 | 23.3 | 34400.0 | 22.42 |
| 2020-09-17 | 23.47 | 23.22 | 23.27 | 23.35 | 60000.0 | 22.47 |
| 2020-09-16 | 23.5 | 23.21 | 23.4 | 23.36 | 74800.0 | 22.47 |
| 2020-09-15 | 23.32 | 23.15 | 23.15 | 23.3 | 34500.0 | 22.42 |
| 2020-09-14 | 23.4 | 23.15 | 23.15 | 23.2 | 94500.0 | 22.32 |
| 2020-09-11 | 23.38 | 22.95 | 23.3 | 23.1 | 143700.0 | 22.22 |
| 2020-09-10 | 23.65 | 23.05 | 23.41 | 23.27 | 133300.0 | 22.39 |
| 2020-09-09 | 23.7 | 23.37 | 23.37 | 23.69 | 71900.0 | 22.61 |
| 2020-09-08 | 23.53 | 23.28 | 23.46 | 23.36 | 89500.0 | 22.29 |
| 2020-09-04 | 23.64 | 23.2 | 23.47 | 23.46 | 81800.0 | 22.39 |
| 2020-09-03 | 23.82 | 23.47 | 23.64 | 23.59 | 63200.0 | 22.51 |
| 2020-09-02 | 23.78 | 23.58 | 23.75 | 23.74 | 130300.0 | 22.66 |
| 2020-09-01 | 24.03 | 23.2 | 23.2 | 23.69 | 114500.0 | 22.61 |
| 2020-08-31 | 23.49 | 23.01 | 23.03 | 23.31 | 121700.0 | 22.25 |
| 2020-08-28 | 23.15 | 22.92 | 23.05 | 23.07 | 114000.0 | 22.02 |
| 2020-08-27 | 23.48 | 22.8 | 23.38 | 22.97 | 166900.0 | 21.92 |
| 2020-08-26 | 23.96 | 23.38 | 23.91 | 23.38 | 173700.0 | 22.31 |
| 2020-08-25 | 24.2 | 23.97 | 24.19 | 24.02 | 75400.0 | 22.92 |
| 2020-08-24 | 24.14 | 24.06 | 24.07 | 24.1 | 77300.0 | 23.0 |
| 2020-08-21 | 24.15 | 23.86 | 24.12 | 24.05 | 145300.0 | 22.95 |
| 2020-08-20 | 24.17 | 23.91 | 23.96 | 24.17 | 59600.0 | 23.07 |
| 2020-08-19 | 24.2 | 23.9 | 23.94 | 24.02 | 80100.0 | 22.92 |
| 2020-08-18 | 24.0 | 23.81 | 23.93 | 23.92 | 95000.0 | 22.83 |
| 2020-08-17 | 24.63 | 23.59 | 24.63 | 23.86 | 239300.0 | 22.77 |
| 2020-08-14 | 24.58 | 24.35 | 24.39 | 24.53 | 46700.0 | 23.41 |
| 2020-08-13 | 24.59 | 24.37 | 24.48 | 24.53 | 64000.0 | 23.41 |
| 2020-08-12 | 24.67 | 24.4 | 24.61 | 24.5 | 59600.0 | 23.38 |
| 2020-08-11 | 24.75 | 24.62 | 24.62 | 24.69 | 85100.0 | 23.38 |
| 2020-08-10 | 24.63 | 24.43 | 24.55 | 24.6 | 63400.0 | 23.3 |
| 2020-08-07 | 24.63 | 24.34 | 24.56 | 24.47 | 73000.0 | 23.17 |
| 2020-08-06 | 24.63 | 24.36 | 24.49 | 24.57 | 50100.0 | 23.27 |
| 2020-08-05 | 24.49 | 24.33 | 24.49 | 24.49 | 77200.0 | 23.19 |
| 2020-08-04 | 24.39 | 24.25 | 24.25 | 24.33 | 59200.0 | 23.04 |
| 2020-08-03 | 24.31 | 24.12 | 24.22 | 24.18 | 82400.0 | 22.9 |
| 2020-07-31 | 24.1 | 23.9 | 23.92 | 24.1 | 59200.0 | 22.82 |
| 2020-07-30 | 23.98 | 23.84 | 23.92 | 23.94 | 83800.0 | 22.67 |
| 2020-07-29 | 24.1 | 23.86 | 23.99 | 23.95 | 56700.0 | 22.68 |
| 2020-07-28 | 23.99 | 23.8 | 23.99 | 23.95 | 53400.0 | 22.68 |
| 2020-07-27 | 23.99 | 23.71 | 23.8 | 23.93 | 71500.0 | 22.66 |
| 2020-07-24 | 23.87 | 23.7 | 23.84 | 23.87 | 68000.0 | 22.61 |
| 2020-07-23 | 23.99 | 23.67 | 23.8 | 23.8 | 74900.0 | 22.54 |
| 2020-07-22 | 24.0 | 23.63 | 23.63 | 23.8 | 70700.0 | 22.54 |
| 2020-07-21 | 23.69 | 23.46 | 23.49 | 23.61 | 85400.0 | 22.36 |
| 2020-07-20 | 23.45 | 23.26 | 23.31 | 23.42 | 74700.0 | 22.18 |
| 2020-07-17 | 23.34 | 23.2 | 23.31 | 23.28 | 48000.0 | 22.05 |
| 2020-07-16 | 23.21 | 23.0 | 23.0 | 23.15 | 36300.0 | 21.92 |
| 2020-07-15 | 23.27 | 22.9 | 23.27 | 22.98 | 69000.0 | 21.76 |
| 2020-07-14 | 23.11 | 22.5 | 22.69 | 22.99 | 122700.0 | 21.77 |
| 2020-07-13 | 23.08 | 22.84 | 22.96 | 22.85 | 69100.0 | 21.64 |
| 2020-07-10 | 23.05 | 22.81 | 22.9 | 22.95 | 103500.0 | 21.73 |
| 2020-07-09 | 23.25 | 23.03 | 23.03 | 23.16 | 115100.0 | 21.75 |
| 2020-07-08 | 23.16 | 23.0 | 23.13 | 23.1 | 106700.0 | 21.7 |
| 2020-07-07 | 23.1 | 22.98 | 23.0 | 23.02 | 67400.0 | 21.62 |
| 2020-07-06 | 23.03 | 22.82 | 22.82 | 22.98 | 117000.0 | 21.58 |
| 2020-07-02 | 23.12 | 22.62 | 23.0 | 22.69 | 190200.0 | 21.31 |
| 2020-07-01 | 22.75 | 22.54 | 22.54 | 22.62 | 68900.0 | 21.25 |
| 2020-06-30 | 22.63 | 22.5 | 22.5 | 22.56 | 72200.0 | 21.19 |
| 2020-06-29 | 22.62 | 22.27 | 22.55 | 22.49 | 76000.0 | 21.12 |
| 2020-06-26 | 23.01 | 22.27 | 22.75 | 22.57 | 97000.0 | 21.2 |
| 2020-06-25 | 23.3 | 22.88 | 22.98 | 22.92 | 65800.0 | 21.53 |
| 2020-06-24 | 23.43 | 22.71 | 23.24 | 23.13 | 77300.0 | 21.73 |
| 2020-06-23 | 23.31 | 23.11 | 23.24 | 23.29 | 63700.0 | 21.88 |
| 2020-06-22 | 23.09 | 22.86 | 22.9 | 23.03 | 88700.0 | 21.63 |
| 2020-06-19 | 23.08 | 22.82 | 23.08 | 22.9 | 105600.0 | 21.51 |
| 2020-06-18 | 22.85 | 22.47 | 22.47 | 22.78 | 76000.0 | 21.4 |
| 2020-06-17 | 22.92 | 22.46 | 22.56 | 22.66 | 101900.0 | 21.28 |
| 2020-06-16 | 23.0 | 22.3 | 23.0 | 22.3 | 68100.0 | 20.95 |
| 2020-06-15 | 22.64 | 22.16 | 22.2 | 22.54 | 61300.0 | 21.17 |
| 2020-06-12 | 22.8 | 21.94 | 22.11 | 22.59 | 143400.0 | 21.22 |
| 2020-06-11 | 22.41 | 21.05 | 22.39 | 21.4 | 238100.0 | 20.1 |
| 2020-06-10 | 23.34 | 23.01 | 23.16 | 23.22 | 88400.0 | 21.81 |
| 2020-06-09 | 23.5 | 23.1 | 23.19 | 23.47 | 93100.0 | 21.87 |
| 2020-06-08 | 23.9 | 23.13 | 23.67 | 23.3 | 230900.0 | 21.71 |
| 2020-06-05 | 23.49 | 23.08 | 23.42 | 23.37 | 69800.0 | 21.77 |
| 2020-06-04 | 23.09 | 22.8 | 23.02 | 22.99 | 93400.0 | 21.42 |
| 2020-06-03 | 23.15 | 22.85 | 22.85 | 22.96 | 94800.0 | 21.39 |
| 2020-06-02 | 22.75 | 22.57 | 22.72 | 22.69 | 106800.0 | 21.14 |
| 2020-06-01 | 22.68 | 22.21 | 22.41 | 22.47 | 104000.0 | 20.93 |
| 2020-05-29 | 22.35 | 21.98 | 21.98 | 22.23 | 78500.0 | 20.71 |
| 2020-05-28 | 22.24 | 21.83 | 22.05 | 21.99 | 121700.0 | 20.49 |
| 2020-05-27 | 22.09 | 21.66 | 22.09 | 21.83 | 89200.0 | 20.34 |
| 2020-05-26 | 21.97 | 21.55 | 21.78 | 21.71 | 103600.0 | 20.23 |
| 2020-05-22 | 21.2 | 20.76 | 20.93 | 21.17 | 123100.0 | 19.72 |
| 2020-05-21 | 21.07 | 20.75 | 21.07 | 20.78 | 69900.0 | 19.36 |
| 2020-05-20 | 21.09 | 20.85 | 20.87 | 20.93 | 119900.0 | 19.5 |
| 2020-05-19 | 20.76 | 20.5 | 20.58 | 20.76 | 105300.0 | 19.34 |
| 2020-05-18 | 20.69 | 20.29 | 20.3 | 20.58 | 101900.0 | 19.17 |
| 2020-05-15 | 19.85 | 19.31 | 19.41 | 19.82 | 62800.0 | 18.47 |
| 2020-05-14 | 19.49 | 19.13 | 19.35 | 19.46 | 114600.0 | 18.13 |
| 2020-05-13 | 20.58 | 19.27 | 20.48 | 19.5 | 160600.0 | 18.17 |
| 2020-05-12 | 20.64 | 20.3 | 20.6 | 20.31 | 72700.0 | 18.92 |
| 2020-05-11 | 20.6 | 20.23 | 20.34 | 20.6 | 90100.0 | 19.19 |
| 2020-05-08 | 20.72 | 20.43 | 20.72 | 20.61 | 91800.0 | 19.2 |
| 2020-05-07 | 20.76 | 20.48 | 20.7 | 20.68 | 156800.0 | 19.09 |
| 2020-05-06 | 20.72 | 20.45 | 20.71 | 20.57 | 222900.0 | 18.99 |
| 2020-05-05 | 20.77 | 20.43 | 20.77 | 20.52 | 167400.0 | 18.94 |
| 2020-05-04 | 20.34 | 19.82 | 20.15 | 20.29 | 102100.0 | 18.73 |
| 2020-05-01 | 20.92 | 19.8 | 20.85 | 20.2 | 169800.0 | 18.65 |
| 2020-04-30 | 21.0 | 20.79 | 21.0 | 20.85 | 97700.0 | 19.25 |
| 2020-04-29 | 20.97 | 20.67 | 20.9 | 20.89 | 86500.0 | 19.28 |
| 2020-04-28 | 20.89 | 20.35 | 20.8 | 20.46 | 88200.0 | 18.89 |
| 2020-04-27 | 20.72 | 20.18 | 20.3 | 20.6 | 160900.0 | 19.02 |
| 2020-04-24 | 20.32 | 19.82 | 20.23 | 20.15 | 100300.0 | 18.6 |
| 2020-04-23 | 20.11 | 19.62 | 19.84 | 20.01 | 118900.0 | 18.47 |
| 2020-04-22 | 20.32 | 19.57 | 19.94 | 19.75 | 161100.0 | 18.23 |
| 2020-04-21 | 19.58 | 19.08 | 19.37 | 19.44 | 115400.0 | 17.95 |
| 2020-04-20 | 20.44 | 19.42 | 20.01 | 19.62 | 182000.0 | 18.11 |
| 2020-04-17 | 20.59 | 20.04 | 20.29 | 20.04 | 160500.0 | 18.5 |
| 2020-04-16 | 20.27 | 19.51 | 20.17 | 19.65 | 236500.0 | 18.14 |
| 2020-04-15 | 20.88 | 20.3 | 20.61 | 20.41 | 84600.0 | 18.84 |
| 2020-04-14 | 21.76 | 20.16 | 21.3 | 20.86 | 158000.0 | 19.26 |
| 2020-04-13 | 21.76 | 20.81 | 21.5 | 21.09 | 171500.0 | 19.47 |
| 2020-04-09 | 23.09 | 21.26 | 21.55 | 22.03 | 210800.0 | 20.34 |
| 2020-04-08 | 21.29 | 19.65 | 19.8 | 21.17 | 237200.0 | 19.37 |
| 2020-04-07 | 20.07 | 18.88 | 19.07 | 19.51 | 242700.0 | 17.85 |
| 2020-04-06 | 19.48 | 18.29 | 18.53 | 18.96 | 203000.0 | 17.35 |
| 2020-04-03 | 19.37 | 17.55 | 19.13 | 18.24 | 186900.0 | 16.69 |
| 2020-04-02 | 19.45 | 18.45 | 18.53 | 19.04 | 121800.0 | 17.42 |
| 2020-04-01 | 19.97 | 17.94 | 19.68 | 18.38 | 187900.0 | 16.81 |
| 2020-03-31 | 20.2 | 19.77 | 19.78 | 20.2 | 134600.0 | 18.48 |
| 2020-03-30 | 20.38 | 19.16 | 19.41 | 20.0 | 222700.0 | 18.3 |
| 2020-03-27 | 19.68 | 19.02 | 19.64 | 19.57 | 95200.0 | 17.9 |
| 2020-03-26 | 20.34 | 18.53 | 18.53 | 19.74 | 275900.0 | 18.06 |
| 2020-03-25 | 19.59 | 17.68 | 18.06 | 18.79 | 222600.0 | 17.19 |
| 2020-03-24 | 18.22 | 17.06 | 17.06 | 18.01 | 167700.0 | 16.48 |
| 2020-03-23 | 17.37 | 15.3 | 17.23 | 16.71 | 269800.0 | 15.29 |
| 2020-03-20 | 18.7 | 17.1 | 17.99 | 17.65 | 302000.0 | 16.15 |
| 2020-03-19 | 17.49 | 13.47 | 14.68 | 17.1 | 478700.0 | 15.64 |
| 2020-03-18 | 18.69 | 13.88 | 18.4 | 14.67 | 574000.0 | 13.42 |
| 2020-03-17 | 20.0 | 18.5 | 19.9 | 19.82 | 243300.0 | 18.13 |
| 2020-03-16 | 20.93 | 18.01 | 18.09 | 20.08 | 260700.0 | 18.37 |
| 2020-03-13 | 23.0 | 20.02 | 22.14 | 22.61 | 252300.0 | 20.68 |
| 2020-03-12 | 21.7 | 17.74 | 19.46 | 20.7 | 407300.0 | 18.94 |
| 2020-03-11 | 24.7 | 23.11 | 24.7 | 23.39 | 183100.0 | 21.4 |
| 2020-03-10 | 25.43 | 24.62 | 25.05 | 25.21 | 117900.0 | 22.89 |
| 2020-03-09 | 25.43 | 24.5 | 25.36 | 24.55 | 166800.0 | 22.29 |
| 2020-03-06 | 26.7 | 25.95 | 25.95 | 26.52 | 169400.0 | 24.08 |
| 2020-03-05 | 27.26 | 26.63 | 26.81 | 26.85 | 142700.0 | 24.38 |
| 2020-03-04 | 27.55 | 26.81 | 27.0 | 27.55 | 81900.0 | 25.01 |
| 2020-03-03 | 27.47 | 26.72 | 27.46 | 26.79 | 180300.0 | 24.32 |
| 2020-03-02 | 27.26 | 25.55 | 25.78 | 27.26 | 260400.0 | 24.75 |
| 2020-02-28 | 26.09 | 24.7 | 26.01 | 25.41 | 374300.0 | 23.07 |
| 2020-02-27 | 28.0 | 26.62 | 27.85 | 27.01 | 268000.0 | 24.52 |
| 2020-02-26 | 28.51 | 27.58 | 27.86 | 28.48 | 164300.0 | 25.86 |
| 2020-02-25 | 28.53 | 27.72 | 28.45 | 27.9 | 183400.0 | 25.33 |
| 2020-02-24 | 28.58 | 28.18 | 28.58 | 28.42 | 102400.0 | 25.8 |
| 2020-02-21 | 28.73 | 28.62 | 28.63 | 28.73 | 41300.0 | 26.08 |
| 2020-02-20 | 28.65 | 28.41 | 28.5 | 28.65 | 51600.0 | 26.01 |
| 2020-02-19 | 28.54 | 28.31 | 28.31 | 28.5 | 45600.0 | 25.88 |
| 2020-02-18 | 28.36 | 28.26 | 28.32 | 28.36 | 44000.0 | 25.75 |