| 名前 | Pimco Corporate & Income Opportunity Fund |
| ティッカー | PTY |
| 国 | United States |
| 上場年 | 2002.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 18.03 | 17.94 | 17.97 | 17.98 | 383500.0 | 17.98 |
| 2021-02-12 | 17.97 | 17.92 | 17.96 | 17.97 | 214200.0 | 17.97 |
| 2021-02-11 | 17.97 | 17.92 | 17.94 | 17.94 | 240700.0 | 17.94 |
| 2021-02-10 | 18.05 | 17.91 | 18.0 | 17.95 | 339600.0 | 17.95 |
| 2021-02-09 | 18.11 | 18.05 | 18.07 | 18.1 | 405000.0 | 17.97 |
| 2021-02-08 | 18.09 | 18.01 | 18.04 | 18.07 | 643000.0 | 17.94 |
| 2021-02-05 | 18.06 | 18.0 | 18.0 | 18.04 | 361400.0 | 17.91 |
| 2021-02-04 | 17.98 | 17.91 | 17.94 | 17.98 | 395600.0 | 17.85 |
| 2021-02-03 | 17.91 | 17.83 | 17.84 | 17.89 | 326700.0 | 17.76 |
| 2021-02-02 | 17.92 | 17.8 | 17.92 | 17.87 | 378300.0 | 17.74 |
| 2021-02-01 | 17.95 | 17.68 | 17.93 | 17.78 | 694400.0 | 17.65 |
| 2021-01-29 | 17.89 | 17.8 | 17.85 | 17.88 | 274200.0 | 17.75 |
| 2021-01-28 | 17.99 | 17.79 | 17.8 | 17.89 | 372700.0 | 17.76 |
| 2021-01-27 | 17.97 | 17.79 | 17.86 | 17.8 | 350800.0 | 17.67 |
| 2021-01-26 | 17.99 | 17.93 | 17.95 | 17.97 | 329000.0 | 17.84 |
| 2021-01-25 | 17.99 | 17.86 | 17.99 | 17.95 | 420400.0 | 17.82 |
| 2021-01-22 | 18.0 | 17.9 | 17.96 | 17.94 | 344600.0 | 17.81 |
| 2021-01-21 | 18.07 | 17.91 | 18.03 | 17.98 | 383100.0 | 17.85 |
| 2021-01-20 | 17.99 | 17.9 | 17.97 | 17.95 | 342100.0 | 17.82 |
| 2021-01-19 | 17.99 | 17.85 | 17.9 | 17.87 | 403200.0 | 17.74 |
| 2021-01-15 | 17.9 | 17.83 | 17.9 | 17.85 | 214900.0 | 17.72 |
| 2021-01-14 | 17.92 | 17.86 | 17.87 | 17.88 | 262400.0 | 17.75 |
| 2021-01-13 | 17.93 | 17.83 | 17.88 | 17.88 | 312200.0 | 17.75 |
| 2021-01-12 | 18.05 | 17.95 | 17.95 | 18.01 | 447400.0 | 17.75 |
| 2021-01-11 | 18.02 | 17.95 | 18.0 | 17.99 | 379100.0 | 17.73 |
| 2021-01-08 | 18.11 | 18.01 | 18.02 | 18.05 | 467600.0 | 17.79 |
| 2021-01-07 | 18.09 | 17.92 | 17.92 | 18.04 | 374200.0 | 17.78 |
| 2021-01-06 | 18.05 | 17.8 | 17.99 | 17.93 | 418800.0 | 17.67 |
| 2021-01-05 | 18.01 | 17.83 | 17.9 | 17.99 | 391100.0 | 17.73 |
| 2021-01-04 | 17.99 | 17.8 | 17.96 | 17.86 | 498500.0 | 17.6 |
| 2020-12-31 | 17.85 | 17.8 | 17.85 | 17.85 | 303200.0 | 17.59 |
| 2020-12-30 | 17.85 | 17.75 | 17.8 | 17.81 | 415900.0 | 17.55 |
| 2020-12-29 | 17.87 | 17.73 | 17.73 | 17.8 | 216900.0 | 17.54 |
| 2020-12-28 | 17.78 | 17.69 | 17.78 | 17.73 | 271600.0 | 17.48 |
| 2020-12-24 | 17.78 | 17.69 | 17.73 | 17.73 | 104600.0 | 17.48 |
| 2020-12-23 | 17.76 | 17.67 | 17.7 | 17.73 | 276500.0 | 17.48 |
| 2020-12-22 | 17.84 | 17.71 | 17.81 | 17.72 | 262500.0 | 17.47 |
| 2020-12-21 | 17.88 | 17.74 | 17.78 | 17.87 | 290400.0 | 17.61 |
| 2020-12-18 | 17.87 | 17.76 | 17.84 | 17.85 | 291300.0 | 17.59 |
| 2020-12-17 | 17.85 | 17.8 | 17.83 | 17.85 | 314600.0 | 17.59 |
| 2020-12-16 | 17.79 | 17.69 | 17.75 | 17.79 | 316400.0 | 17.53 |
| 2020-12-15 | 17.69 | 17.54 | 17.6 | 17.69 | 339400.0 | 17.44 |
| 2020-12-14 | 17.7 | 17.5 | 17.6 | 17.55 | 317200.0 | 17.3 |
| 2020-12-11 | 17.9 | 17.53 | 17.9 | 17.59 | 512800.0 | 17.34 |
| 2020-12-10 | 17.92 | 17.8 | 17.81 | 17.91 | 294200.0 | 17.65 |
| 2020-12-09 | 18.05 | 17.96 | 18.04 | 18.02 | 330500.0 | 17.63 |
| 2020-12-08 | 18.0 | 17.91 | 17.93 | 17.98 | 297400.0 | 17.59 |
| 2020-12-07 | 18.1 | 17.87 | 18.0 | 17.93 | 416000.0 | 17.55 |
| 2020-12-04 | 17.99 | 17.91 | 17.95 | 17.92 | 473100.0 | 17.54 |
| 2020-12-03 | 17.82 | 17.7 | 17.73 | 17.81 | 335400.0 | 17.43 |
| 2020-12-02 | 17.73 | 17.5 | 17.5 | 17.66 | 444900.0 | 17.28 |
| 2020-12-01 | 17.53 | 17.39 | 17.43 | 17.53 | 418400.0 | 17.15 |
| 2020-11-30 | 17.34 | 17.2 | 17.27 | 17.3 | 370400.0 | 16.93 |
| 2020-11-27 | 17.38 | 17.25 | 17.37 | 17.27 | 382400.0 | 16.9 |
| 2020-11-25 | 17.35 | 17.23 | 17.29 | 17.34 | 304500.0 | 16.97 |
| 2020-11-24 | 17.39 | 17.21 | 17.22 | 17.28 | 398500.0 | 16.91 |
| 2020-11-23 | 17.17 | 17.05 | 17.11 | 17.15 | 362100.0 | 16.78 |
| 2020-11-20 | 17.05 | 17.0 | 17.04 | 17.05 | 275600.0 | 16.68 |
| 2020-11-19 | 17.03 | 16.95 | 16.99 | 17.01 | 343100.0 | 16.64 |
| 2020-11-18 | 17.02 | 16.95 | 16.98 | 16.99 | 314300.0 | 16.63 |
| 2020-11-17 | 16.98 | 16.92 | 16.93 | 16.97 | 260400.0 | 16.61 |
| 2020-11-16 | 16.96 | 16.89 | 16.9 | 16.95 | 387600.0 | 16.59 |
| 2020-11-13 | 16.89 | 16.75 | 16.86 | 16.84 | 238800.0 | 16.48 |
| 2020-11-12 | 16.84 | 16.67 | 16.8 | 16.84 | 261500.0 | 16.48 |
| 2020-11-11 | 16.89 | 16.74 | 16.8 | 16.75 | 303300.0 | 16.39 |
| 2020-11-10 | 16.9 | 16.71 | 16.88 | 16.83 | 484800.0 | 16.47 |
| 2020-11-09 | 17.2 | 16.8 | 17.2 | 16.91 | 725500.0 | 16.42 |
| 2020-11-06 | 16.77 | 16.6 | 16.75 | 16.76 | 374500.0 | 16.27 |
| 2020-11-05 | 16.79 | 16.65 | 16.67 | 16.74 | 554400.0 | 16.25 |
| 2020-11-04 | 16.56 | 16.43 | 16.5 | 16.51 | 342000.0 | 16.03 |
| 2020-11-03 | 16.48 | 16.29 | 16.31 | 16.4 | 454000.0 | 15.92 |
| 2020-11-02 | 16.42 | 16.08 | 16.14 | 16.31 | 712000.0 | 15.84 |
| 2020-10-30 | 16.22 | 16.02 | 16.2 | 16.07 | 440800.0 | 15.6 |
| 2020-10-29 | 16.34 | 16.14 | 16.23 | 16.3 | 260600.0 | 15.83 |
| 2020-10-28 | 16.25 | 16.09 | 16.19 | 16.17 | 418900.0 | 15.7 |
| 2020-10-27 | 16.44 | 16.23 | 16.25 | 16.32 | 335700.0 | 15.85 |
| 2020-10-26 | 16.42 | 16.11 | 16.32 | 16.18 | 439400.0 | 15.71 |
| 2020-10-23 | 16.48 | 16.36 | 16.36 | 16.4 | 283000.0 | 15.92 |
| 2020-10-22 | 16.31 | 16.1 | 16.14 | 16.3 | 312300.0 | 15.83 |
| 2020-10-21 | 16.21 | 16.05 | 16.13 | 16.14 | 388500.0 | 15.67 |
| 2020-10-20 | 16.28 | 16.08 | 16.24 | 16.13 | 419200.0 | 15.66 |
| 2020-10-19 | 16.57 | 16.19 | 16.48 | 16.22 | 521200.0 | 15.75 |
| 2020-10-16 | 16.55 | 16.38 | 16.55 | 16.4 | 239000.0 | 15.92 |
| 2020-10-15 | 16.54 | 16.34 | 16.47 | 16.46 | 312600.0 | 15.98 |
| 2020-10-14 | 16.6 | 16.5 | 16.59 | 16.54 | 316400.0 | 16.06 |
| 2020-10-13 | 16.67 | 16.48 | 16.61 | 16.49 | 357400.0 | 16.01 |
| 2020-10-12 | 16.76 | 16.58 | 16.75 | 16.61 | 462500.0 | 16.13 |
| 2020-10-09 | 16.79 | 16.54 | 16.79 | 16.68 | 507300.0 | 16.2 |
| 2020-10-08 | 16.87 | 16.8 | 16.85 | 16.84 | 548900.0 | 16.23 |
| 2020-10-07 | 16.8 | 16.68 | 16.68 | 16.76 | 812100.0 | 16.15 |
| 2020-10-06 | 16.74 | 16.58 | 16.66 | 16.64 | 835100.0 | 16.03 |
| 2020-10-05 | 16.6 | 16.46 | 16.54 | 16.5 | 1377400.0 | 15.9 |
| 2020-10-02 | 16.24 | 15.81 | 15.92 | 16.2 | 380000.0 | 15.61 |
| 2020-10-01 | 16.24 | 16.1 | 16.24 | 16.18 | 368600.0 | 15.59 |
| 2020-09-30 | 16.13 | 16.05 | 16.12 | 16.13 | 302600.0 | 15.54 |
| 2020-09-29 | 16.11 | 16.0 | 16.09 | 16.08 | 310600.0 | 15.49 |
| 2020-09-28 | 16.2 | 15.99 | 16.12 | 16.08 | 342400.0 | 15.49 |
| 2020-09-25 | 15.95 | 15.82 | 15.94 | 15.92 | 388000.0 | 15.34 |
| 2020-09-24 | 15.93 | 15.56 | 15.75 | 15.87 | 489200.0 | 15.29 |
| 2020-09-23 | 16.09 | 15.75 | 16.02 | 15.76 | 329100.0 | 15.19 |
| 2020-09-22 | 16.13 | 15.88 | 16.02 | 15.97 | 384600.0 | 15.39 |
| 2020-09-21 | 16.05 | 15.71 | 16.05 | 16.02 | 502200.0 | 15.44 |
| 2020-09-18 | 16.16 | 16.08 | 16.14 | 16.14 | 191200.0 | 15.55 |
| 2020-09-17 | 16.16 | 16.0 | 16.03 | 16.14 | 330000.0 | 15.55 |
| 2020-09-16 | 16.12 | 16.0 | 16.05 | 16.12 | 293400.0 | 15.53 |
| 2020-09-15 | 16.28 | 15.95 | 16.22 | 16.12 | 432200.0 | 15.53 |
| 2020-09-14 | 16.26 | 16.04 | 16.2 | 16.12 | 379200.0 | 15.53 |
| 2020-09-11 | 16.24 | 16.08 | 16.14 | 16.19 | 355400.0 | 15.6 |
| 2020-09-10 | 16.29 | 16.13 | 16.29 | 16.22 | 226500.0 | 15.63 |
| 2020-09-09 | 16.36 | 16.2 | 16.24 | 16.34 | 469200.0 | 15.62 |
| 2020-09-08 | 16.18 | 16.0 | 16.01 | 16.14 | 395500.0 | 15.43 |
| 2020-09-04 | 16.35 | 15.81 | 16.26 | 16.16 | 519600.0 | 15.45 |
| 2020-09-03 | 16.49 | 16.03 | 16.44 | 16.22 | 493200.0 | 15.5 |
| 2020-09-02 | 16.6 | 16.28 | 16.3 | 16.44 | 468900.0 | 15.71 |
| 2020-09-01 | 16.25 | 16.15 | 16.15 | 16.25 | 441100.0 | 15.53 |
| 2020-08-31 | 16.22 | 16.13 | 16.2 | 16.19 | 338300.0 | 15.48 |
| 2020-08-28 | 16.22 | 16.09 | 16.16 | 16.2 | 423500.0 | 15.48 |
| 2020-08-27 | 16.15 | 15.98 | 16.15 | 16.1 | 354300.0 | 15.39 |
| 2020-08-26 | 16.1 | 15.97 | 16.04 | 16.08 | 396600.0 | 15.37 |
| 2020-08-25 | 16.04 | 15.93 | 15.95 | 16.04 | 400100.0 | 15.33 |
| 2020-08-24 | 16.0 | 15.86 | 16.0 | 15.93 | 316900.0 | 15.23 |
| 2020-08-21 | 16.05 | 15.95 | 16.01 | 15.98 | 234300.0 | 15.27 |
| 2020-08-20 | 16.02 | 15.87 | 15.87 | 16.0 | 257000.0 | 15.29 |
| 2020-08-19 | 16.06 | 15.96 | 16.01 | 15.97 | 347700.0 | 15.27 |
| 2020-08-18 | 15.96 | 15.8 | 15.85 | 15.96 | 246900.0 | 15.26 |
| 2020-08-17 | 15.88 | 15.69 | 15.84 | 15.83 | 361200.0 | 15.13 |
| 2020-08-14 | 15.8 | 15.76 | 15.78 | 15.8 | 244200.0 | 15.1 |
| 2020-08-13 | 15.82 | 15.76 | 15.81 | 15.78 | 257900.0 | 15.08 |
| 2020-08-12 | 15.86 | 15.75 | 15.86 | 15.8 | 296800.0 | 15.1 |
| 2020-08-11 | 15.97 | 15.82 | 15.96 | 15.86 | 477300.0 | 15.04 |
| 2020-08-10 | 15.92 | 15.84 | 15.85 | 15.9 | 462500.0 | 15.07 |
| 2020-08-07 | 15.9 | 15.82 | 15.85 | 15.84 | 383400.0 | 15.02 |
| 2020-08-06 | 15.85 | 15.72 | 15.84 | 15.82 | 317700.0 | 15.0 |
| 2020-08-05 | 15.84 | 15.68 | 15.8 | 15.78 | 490700.0 | 14.96 |
| 2020-08-04 | 15.68 | 15.39 | 15.4 | 15.66 | 681800.0 | 14.85 |
| 2020-08-03 | 15.42 | 15.33 | 15.39 | 15.35 | 568900.0 | 14.55 |
| 2020-07-31 | 15.4 | 15.3 | 15.38 | 15.34 | 280300.0 | 14.54 |
| 2020-07-30 | 15.48 | 15.32 | 15.4 | 15.32 | 276000.0 | 14.52 |
| 2020-07-29 | 15.75 | 15.28 | 15.7 | 15.35 | 743800.0 | 14.55 |
| 2020-07-28 | 15.7 | 15.51 | 15.6 | 15.58 | 440900.0 | 14.77 |
| 2020-07-27 | 15.8 | 15.6 | 15.77 | 15.63 | 324700.0 | 14.82 |
| 2020-07-24 | 15.76 | 15.66 | 15.72 | 15.75 | 227100.0 | 14.93 |
| 2020-07-23 | 15.75 | 15.68 | 15.7 | 15.72 | 268400.0 | 14.9 |
| 2020-07-22 | 15.7 | 15.6 | 15.63 | 15.69 | 217100.0 | 14.87 |
| 2020-07-21 | 15.71 | 15.58 | 15.58 | 15.61 | 283700.0 | 14.8 |
| 2020-07-20 | 15.58 | 15.47 | 15.58 | 15.5 | 374700.0 | 14.69 |
| 2020-07-17 | 15.59 | 15.47 | 15.54 | 15.48 | 260000.0 | 14.68 |
| 2020-07-16 | 15.56 | 15.43 | 15.52 | 15.52 | 260200.0 | 14.71 |
| 2020-07-15 | 15.65 | 15.42 | 15.63 | 15.51 | 387100.0 | 14.7 |
| 2020-07-14 | 15.42 | 15.24 | 15.3 | 15.42 | 264900.0 | 14.62 |
| 2020-07-13 | 15.5 | 15.32 | 15.35 | 15.35 | 466900.0 | 14.55 |
| 2020-07-10 | 15.48 | 15.28 | 15.4 | 15.31 | 322200.0 | 14.51 |
| 2020-07-09 | 15.88 | 15.48 | 15.87 | 15.53 | 400100.0 | 14.6 |
| 2020-07-08 | 15.91 | 15.75 | 15.9 | 15.75 | 329800.0 | 14.81 |
| 2020-07-07 | 15.89 | 15.76 | 15.8 | 15.87 | 367800.0 | 14.92 |
| 2020-07-06 | 15.92 | 15.76 | 15.9 | 15.81 | 640400.0 | 14.86 |
| 2020-07-02 | 15.79 | 15.56 | 15.71 | 15.57 | 365300.0 | 14.64 |
| 2020-07-01 | 15.71 | 15.45 | 15.5 | 15.45 | 242300.0 | 14.52 |
| 2020-06-30 | 15.57 | 15.19 | 15.19 | 15.51 | 387900.0 | 14.58 |
| 2020-06-29 | 15.31 | 15.1 | 15.13 | 15.19 | 346400.0 | 14.28 |
| 2020-06-26 | 15.5 | 15.08 | 15.43 | 15.15 | 371800.0 | 14.24 |
| 2020-06-25 | 15.6 | 15.3 | 15.32 | 15.43 | 231800.0 | 14.51 |
| 2020-06-24 | 15.69 | 15.25 | 15.53 | 15.43 | 315200.0 | 14.51 |
| 2020-06-23 | 15.73 | 15.56 | 15.65 | 15.66 | 289300.0 | 14.72 |
| 2020-06-22 | 15.63 | 15.41 | 15.41 | 15.49 | 216900.0 | 14.56 |
| 2020-06-19 | 15.68 | 15.43 | 15.52 | 15.46 | 268200.0 | 14.53 |
| 2020-06-18 | 15.68 | 15.4 | 15.4 | 15.51 | 267900.0 | 14.58 |
| 2020-06-17 | 15.7 | 15.6 | 15.69 | 15.65 | 313800.0 | 14.71 |
| 2020-06-16 | 15.89 | 15.54 | 15.83 | 15.67 | 349100.0 | 14.73 |
| 2020-06-15 | 15.67 | 15.02 | 15.24 | 15.55 | 348700.0 | 14.62 |
| 2020-06-12 | 15.7 | 15.21 | 15.37 | 15.65 | 399000.0 | 14.71 |
| 2020-06-11 | 15.53 | 14.89 | 15.25 | 14.96 | 906000.0 | 14.06 |
| 2020-06-10 | 16.2 | 16.0 | 16.12 | 16.04 | 353600.0 | 15.08 |
| 2020-06-09 | 16.4 | 16.2 | 16.3 | 16.36 | 428600.0 | 15.26 |
| 2020-06-08 | 16.35 | 16.11 | 16.18 | 16.29 | 779200.0 | 15.19 |
| 2020-06-05 | 16.06 | 15.91 | 15.91 | 15.91 | 581700.0 | 14.84 |
| 2020-06-04 | 15.8 | 15.56 | 15.66 | 15.67 | 595000.0 | 14.61 |
| 2020-06-03 | 15.7 | 15.34 | 15.46 | 15.49 | 548000.0 | 14.45 |
| 2020-06-02 | 15.22 | 14.96 | 15.01 | 15.22 | 442200.0 | 14.19 |
| 2020-06-01 | 15.05 | 14.9 | 14.95 | 14.95 | 468100.0 | 13.94 |
| 2020-05-29 | 14.94 | 14.55 | 14.67 | 14.93 | 285800.0 | 13.92 |
| 2020-05-28 | 14.8 | 14.64 | 14.7 | 14.75 | 375800.0 | 13.76 |
| 2020-05-27 | 14.7 | 14.48 | 14.6 | 14.66 | 317700.0 | 13.67 |
| 2020-05-26 | 14.75 | 14.36 | 14.75 | 14.57 | 379600.0 | 13.59 |
| 2020-05-22 | 14.51 | 14.4 | 14.49 | 14.48 | 206800.0 | 13.5 |
| 2020-05-21 | 14.45 | 14.27 | 14.35 | 14.45 | 256300.0 | 13.48 |
| 2020-05-20 | 14.48 | 14.35 | 14.4 | 14.39 | 280700.0 | 13.42 |
| 2020-05-19 | 14.37 | 14.12 | 14.21 | 14.2 | 222000.0 | 13.24 |
| 2020-05-18 | 14.4 | 13.82 | 13.82 | 14.21 | 429800.0 | 13.25 |
| 2020-05-15 | 13.75 | 13.32 | 13.45 | 13.61 | 249300.0 | 12.69 |
| 2020-05-14 | 13.75 | 13.07 | 13.5 | 13.74 | 783400.0 | 12.81 |
| 2020-05-13 | 14.62 | 13.64 | 14.55 | 13.73 | 784000.0 | 12.8 |
| 2020-05-12 | 14.76 | 14.56 | 14.69 | 14.58 | 365900.0 | 13.6 |
| 2020-05-11 | 14.54 | 14.3 | 14.35 | 14.5 | 369300.0 | 13.52 |
| 2020-05-08 | 14.59 | 14.38 | 14.41 | 14.48 | 566500.0 | 13.5 |
| 2020-05-07 | 14.78 | 14.65 | 14.75 | 14.65 | 556900.0 | 13.54 |
| 2020-05-06 | 14.74 | 14.53 | 14.7 | 14.67 | 509100.0 | 13.56 |
| 2020-05-05 | 14.63 | 14.31 | 14.35 | 14.51 | 584400.0 | 13.41 |
| 2020-05-04 | 14.32 | 13.95 | 14.05 | 14.24 | 825900.0 | 13.16 |
| 2020-05-01 | 14.2 | 13.93 | 14.08 | 14.04 | 360600.0 | 12.98 |
| 2020-04-30 | 14.25 | 14.01 | 14.25 | 14.19 | 374600.0 | 13.12 |
| 2020-04-29 | 14.26 | 14.0 | 14.0 | 14.17 | 631900.0 | 13.1 |
| 2020-04-28 | 13.99 | 13.76 | 13.85 | 13.94 | 558300.0 | 12.89 |
| 2020-04-27 | 13.82 | 13.6 | 13.68 | 13.74 | 467100.0 | 12.7 |
| 2020-04-24 | 13.84 | 13.46 | 13.6 | 13.67 | 270100.0 | 12.64 |
| 2020-04-23 | 13.75 | 13.35 | 13.5 | 13.65 | 437500.0 | 12.62 |
| 2020-04-22 | 13.6 | 13.26 | 13.42 | 13.32 | 416800.0 | 12.31 |
| 2020-04-21 | 13.26 | 12.62 | 12.62 | 13.2 | 666900.0 | 12.2 |
| 2020-04-20 | 13.55 | 12.9 | 13.44 | 12.98 | 802000.0 | 12.0 |
| 2020-04-17 | 14.0 | 13.45 | 14.0 | 13.8 | 664400.0 | 12.76 |
| 2020-04-16 | 13.3 | 12.85 | 13.12 | 13.24 | 589200.0 | 12.24 |
| 2020-04-15 | 13.34 | 12.85 | 13.18 | 13.16 | 496600.0 | 12.16 |
| 2020-04-14 | 14.72 | 12.54 | 14.52 | 13.41 | 4276500.0 | 12.4 |
| 2020-04-13 | 14.76 | 14.01 | 14.76 | 14.3 | 564500.0 | 13.22 |
| 2020-04-09 | 15.07 | 14.36 | 14.36 | 14.73 | 996500.0 | 13.62 |
| 2020-04-08 | 14.19 | 13.68 | 13.77 | 14.09 | 814700.0 | 12.9 |
| 2020-04-07 | 14.0 | 13.05 | 13.7 | 13.4 | 918400.0 | 12.27 |
| 2020-04-06 | 13.0 | 12.65 | 12.65 | 12.95 | 619400.0 | 11.86 |
| 2020-04-03 | 12.89 | 11.81 | 12.56 | 12.34 | 592600.0 | 11.3 |
| 2020-04-02 | 13.31 | 12.12 | 12.28 | 12.81 | 524300.0 | 11.73 |
| 2020-04-01 | 12.5 | 12.0 | 12.5 | 12.08 | 741000.0 | 11.06 |
| 2020-03-31 | 13.22 | 12.6 | 12.6 | 12.91 | 552400.0 | 11.82 |
| 2020-03-30 | 13.97 | 12.85 | 13.43 | 12.95 | 780800.0 | 11.86 |
| 2020-03-27 | 13.83 | 12.6 | 13.45 | 13.37 | 1016900.0 | 12.24 |
| 2020-03-26 | 14.7 | 12.94 | 12.97 | 13.97 | 1265700.0 | 12.79 |
| 2020-03-25 | 13.03 | 11.93 | 11.95 | 12.69 | 1683100.0 | 11.62 |
| 2020-03-24 | 11.9 | 10.89 | 11.26 | 11.57 | 1623000.0 | 10.6 |
| 2020-03-23 | 11.48 | 9.7 | 11.44 | 10.44 | 1590200.0 | 9.56 |
| 2020-03-20 | 12.74 | 11.38 | 11.67 | 11.94 | 1179800.0 | 10.93 |
| 2020-03-19 | 11.54 | 9.1 | 10.26 | 11.2 | 1513900.0 | 10.26 |
| 2020-03-18 | 12.38 | 9.1 | 12.35 | 10.44 | 2498400.0 | 9.56 |
| 2020-03-17 | 13.85 | 12.59 | 13.7 | 13.17 | 1528300.0 | 12.06 |
| 2020-03-16 | 14.38 | 13.5 | 13.63 | 13.62 | 862000.0 | 12.47 |
| 2020-03-13 | 15.58 | 14.51 | 14.83 | 15.24 | 914200.0 | 13.96 |
| 2020-03-12 | 14.87 | 13.27 | 14.87 | 14.3 | 2297200.0 | 13.1 |
| 2020-03-11 | 16.91 | 15.53 | 16.87 | 15.91 | 997400.0 | 14.57 |
| 2020-03-10 | 17.48 | 16.6 | 17.01 | 17.48 | 757500.0 | 15.89 |
| 2020-03-09 | 17.0 | 16.1 | 16.5 | 16.53 | 1194200.0 | 15.03 |
| 2020-03-06 | 17.84 | 17.1 | 17.21 | 17.76 | 708400.0 | 16.14 |
| 2020-03-05 | 17.98 | 17.6 | 17.75 | 17.92 | 480600.0 | 16.29 |
| 2020-03-04 | 18.25 | 17.82 | 18.06 | 18.14 | 466400.0 | 16.49 |
| 2020-03-03 | 18.76 | 17.39 | 18.4 | 17.52 | 1287400.0 | 15.93 |
| 2020-03-02 | 18.27 | 16.51 | 16.51 | 18.21 | 1596300.0 | 16.55 |
| 2020-02-28 | 16.57 | 15.42 | 16.37 | 16.42 | 2965700.0 | 14.93 |
| 2020-02-27 | 18.21 | 17.05 | 18.11 | 17.19 | 1615400.0 | 15.63 |
| 2020-02-26 | 18.5 | 17.35 | 17.92 | 18.45 | 1938300.0 | 16.77 |
| 2020-02-25 | 19.43 | 17.83 | 19.41 | 17.84 | 2084600.0 | 16.22 |
| 2020-02-24 | 19.59 | 19.3 | 19.5 | 19.32 | 705500.0 | 17.56 |
| 2020-02-21 | 19.7 | 19.65 | 19.68 | 19.67 | 270200.0 | 17.88 |
| 2020-02-20 | 19.68 | 19.65 | 19.68 | 19.68 | 208800.0 | 17.89 |
| 2020-02-19 | 19.69 | 19.65 | 19.67 | 19.66 | 256000.0 | 17.87 |
| 2020-02-18 | 19.66 | 19.6 | 19.6 | 19.64 | 270400.0 | 17.85 |