| 名前 | Brookfield Real Assets Income Fund Inc. Common Stock |
| ティッカー | RA |
| 国 | nan |
| 上場年 | 2016.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 19.45 | 19.17 | 19.2 | 19.2 | 314100.0 | 19.2 |
| 2021-02-12 | 19.21 | 19.04 | 19.16 | 19.18 | 228000.0 | 19.18 |
| 2021-02-11 | 19.08 | 18.97 | 19.01 | 19.06 | 173700.0 | 19.06 |
| 2021-02-10 | 19.3 | 18.88 | 19.3 | 18.98 | 333500.0 | 18.98 |
| 2021-02-09 | 19.49 | 18.97 | 19.4 | 19.05 | 709600.0 | 19.05 |
| 2021-02-08 | 19.75 | 19.49 | 19.5 | 19.72 | 453000.0 | 19.52 |
| 2021-02-05 | 19.49 | 18.96 | 19.09 | 19.45 | 408900.0 | 19.25 |
| 2021-02-04 | 19.16 | 18.89 | 18.9 | 18.96 | 292600.0 | 18.77 |
| 2021-02-03 | 18.95 | 18.73 | 18.85 | 18.9 | 402200.0 | 18.71 |
| 2021-02-02 | 19.01 | 18.64 | 18.69 | 18.83 | 246800.0 | 18.64 |
| 2021-02-01 | 18.85 | 18.51 | 18.7 | 18.59 | 300500.0 | 18.4 |
| 2021-01-29 | 18.84 | 18.51 | 18.56 | 18.55 | 245300.0 | 18.36 |
| 2021-01-28 | 18.77 | 18.5 | 18.61 | 18.65 | 224500.0 | 18.46 |
| 2021-01-27 | 18.7 | 18.37 | 18.54 | 18.5 | 222700.0 | 18.31 |
| 2021-01-26 | 18.74 | 18.54 | 18.58 | 18.57 | 250100.0 | 18.38 |
| 2021-01-25 | 18.64 | 18.45 | 18.53 | 18.48 | 190100.0 | 18.29 |
| 2021-01-22 | 18.6 | 18.42 | 18.54 | 18.53 | 114200.0 | 18.34 |
| 2021-01-21 | 18.6 | 18.5 | 18.55 | 18.55 | 121800.0 | 18.36 |
| 2021-01-20 | 18.57 | 18.36 | 18.36 | 18.54 | 163400.0 | 18.35 |
| 2021-01-19 | 18.39 | 18.23 | 18.23 | 18.36 | 214300.0 | 18.17 |
| 2021-01-15 | 18.74 | 18.5 | 18.65 | 18.53 | 266100.0 | 18.15 |
| 2021-01-14 | 18.65 | 18.3 | 18.33 | 18.65 | 246600.0 | 18.26 |
| 2021-01-13 | 18.33 | 18.11 | 18.11 | 18.28 | 133700.0 | 17.9 |
| 2021-01-12 | 18.18 | 18.01 | 18.16 | 18.16 | 135500.0 | 17.78 |
| 2021-01-11 | 18.18 | 18.0 | 18.01 | 18.13 | 188800.0 | 17.75 |
| 2021-01-08 | 18.15 | 17.9 | 17.96 | 18.09 | 191600.0 | 17.72 |
| 2021-01-07 | 18.04 | 17.89 | 18.04 | 17.96 | 341400.0 | 17.59 |
| 2021-01-06 | 18.1 | 17.86 | 17.9 | 17.97 | 240200.0 | 17.6 |
| 2021-01-05 | 18.03 | 17.76 | 17.76 | 18.01 | 231000.0 | 17.64 |
| 2021-01-04 | 17.95 | 17.7 | 17.85 | 17.74 | 221400.0 | 17.37 |
| 2020-12-31 | 17.85 | 17.67 | 17.67 | 17.83 | 238000.0 | 17.46 |
| 2020-12-30 | 17.73 | 17.58 | 17.61 | 17.72 | 271600.0 | 17.35 |
| 2020-12-29 | 17.88 | 17.64 | 17.78 | 17.65 | 163500.0 | 17.28 |
| 2020-12-28 | 18.05 | 17.78 | 18.0 | 17.78 | 199700.0 | 17.41 |
| 2020-12-24 | 17.95 | 17.74 | 17.76 | 17.95 | 62400.0 | 17.58 |
| 2020-12-23 | 17.96 | 17.7 | 17.73 | 17.74 | 175000.0 | 17.37 |
| 2020-12-22 | 17.79 | 17.64 | 17.71 | 17.69 | 131400.0 | 17.32 |
| 2020-12-21 | 17.85 | 17.57 | 17.75 | 17.71 | 243700.0 | 17.34 |
| 2020-12-18 | 18.01 | 17.83 | 17.94 | 17.89 | 232400.0 | 17.52 |
| 2020-12-17 | 18.01 | 17.87 | 17.9 | 17.92 | 260900.0 | 17.55 |
| 2020-12-16 | 17.99 | 17.75 | 17.9 | 17.84 | 342500.0 | 17.47 |
| 2020-12-15 | 18.03 | 17.82 | 17.97 | 17.9 | 185600.0 | 17.53 |
| 2020-12-14 | 18.21 | 17.98 | 18.09 | 17.98 | 209200.0 | 17.61 |
| 2020-12-11 | 18.39 | 18.17 | 18.17 | 18.23 | 295700.0 | 17.66 |
| 2020-12-10 | 18.33 | 18.07 | 18.31 | 18.15 | 202400.0 | 17.58 |
| 2020-12-09 | 18.5 | 18.28 | 18.37 | 18.31 | 259100.0 | 17.73 |
| 2020-12-08 | 18.39 | 18.24 | 18.24 | 18.37 | 206700.0 | 17.79 |
| 2020-12-07 | 18.33 | 18.05 | 18.05 | 18.24 | 199900.0 | 17.67 |
| 2020-12-04 | 18.07 | 17.93 | 17.93 | 18.07 | 219900.0 | 17.5 |
| 2020-12-03 | 17.96 | 17.69 | 17.9 | 17.9 | 312400.0 | 17.34 |
| 2020-12-02 | 17.96 | 17.74 | 17.75 | 17.95 | 228900.0 | 17.39 |
| 2020-12-01 | 17.79 | 17.61 | 17.61 | 17.76 | 274400.0 | 17.2 |
| 2020-11-30 | 17.63 | 17.5 | 17.52 | 17.6 | 240600.0 | 17.05 |
| 2020-11-27 | 17.6 | 17.51 | 17.55 | 17.57 | 130900.0 | 17.02 |
| 2020-11-25 | 17.64 | 17.51 | 17.52 | 17.58 | 123900.0 | 17.03 |
| 2020-11-24 | 17.54 | 17.17 | 17.17 | 17.54 | 299700.0 | 16.99 |
| 2020-11-23 | 17.32 | 17.1 | 17.32 | 17.15 | 216500.0 | 16.61 |
| 2020-11-20 | 17.24 | 17.08 | 17.1 | 17.2 | 255500.0 | 16.66 |
| 2020-11-19 | 17.4 | 16.98 | 17.3 | 17.11 | 435400.0 | 16.57 |
| 2020-11-18 | 17.32 | 17.16 | 17.21 | 17.28 | 233700.0 | 16.74 |
| 2020-11-17 | 17.2 | 16.97 | 17.04 | 17.2 | 177100.0 | 16.66 |
| 2020-11-16 | 17.08 | 16.9 | 16.9 | 17.05 | 191100.0 | 16.51 |
| 2020-11-13 | 16.91 | 16.86 | 16.87 | 16.89 | 82200.0 | 16.36 |
| 2020-11-12 | 16.98 | 16.84 | 16.97 | 16.9 | 121900.0 | 16.37 |
| 2020-11-11 | 16.99 | 16.82 | 16.84 | 16.98 | 154700.0 | 16.45 |
| 2020-11-10 | 16.87 | 16.68 | 16.68 | 16.82 | 188000.0 | 16.29 |
| 2020-11-09 | 17.05 | 16.67 | 16.86 | 16.73 | 352900.0 | 16.01 |
| 2020-11-06 | 16.83 | 16.66 | 16.69 | 16.8 | 220400.0 | 15.89 |
| 2020-11-05 | 16.72 | 16.51 | 16.52 | 16.72 | 153300.0 | 15.81 |
| 2020-11-04 | 16.54 | 16.36 | 16.36 | 16.5 | 152500.0 | 15.6 |
| 2020-11-03 | 16.4 | 16.18 | 16.18 | 16.35 | 185200.0 | 15.46 |
| 2020-11-02 | 16.18 | 15.91 | 15.93 | 16.16 | 192600.0 | 15.28 |
| 2020-10-30 | 16.0 | 15.86 | 15.89 | 15.89 | 156200.0 | 15.03 |
| 2020-10-29 | 16.07 | 15.95 | 15.99 | 15.98 | 162300.0 | 15.11 |
| 2020-10-28 | 16.29 | 15.99 | 16.25 | 16.0 | 216900.0 | 15.13 |
| 2020-10-27 | 16.42 | 16.26 | 16.33 | 16.38 | 137700.0 | 15.49 |
| 2020-10-26 | 16.5 | 16.3 | 16.47 | 16.38 | 144900.0 | 15.49 |
| 2020-10-23 | 16.55 | 16.37 | 16.4 | 16.48 | 175900.0 | 15.59 |
| 2020-10-22 | 16.67 | 16.47 | 16.67 | 16.5 | 161700.0 | 15.6 |
| 2020-10-21 | 16.62 | 16.54 | 16.58 | 16.62 | 95100.0 | 15.72 |
| 2020-10-20 | 16.65 | 16.5 | 16.5 | 16.61 | 99700.0 | 15.71 |
| 2020-10-19 | 16.53 | 16.43 | 16.43 | 16.49 | 126900.0 | 15.6 |
| 2020-10-16 | 16.68 | 16.45 | 16.6 | 16.45 | 158100.0 | 15.56 |
| 2020-10-15 | 16.64 | 16.5 | 16.58 | 16.61 | 154000.0 | 15.71 |
| 2020-10-14 | 16.83 | 16.65 | 16.82 | 16.69 | 191700.0 | 15.78 |
| 2020-10-13 | 16.88 | 16.79 | 16.79 | 16.85 | 158100.0 | 15.94 |
| 2020-10-12 | 17.1 | 17.0 | 17.04 | 17.0 | 218800.0 | 15.89 |
| 2020-10-09 | 17.07 | 16.98 | 17.0 | 17.04 | 174900.0 | 15.93 |
| 2020-10-08 | 17.0 | 16.86 | 16.86 | 16.99 | 121100.0 | 15.88 |
| 2020-10-07 | 16.95 | 16.74 | 16.74 | 16.86 | 279800.0 | 15.76 |
| 2020-10-06 | 16.84 | 16.58 | 16.58 | 16.78 | 244400.0 | 15.68 |
| 2020-10-05 | 16.6 | 16.4 | 16.4 | 16.58 | 256500.0 | 15.5 |
| 2020-10-02 | 16.5 | 16.24 | 16.4 | 16.34 | 372100.0 | 15.27 |
| 2020-10-01 | 16.64 | 16.46 | 16.57 | 16.49 | 256400.0 | 15.41 |
| 2020-09-30 | 16.69 | 16.5 | 16.64 | 16.52 | 361200.0 | 15.44 |
| 2020-09-29 | 16.77 | 16.6 | 16.72 | 16.66 | 164700.0 | 15.57 |
| 2020-09-28 | 16.84 | 16.61 | 16.61 | 16.7 | 135100.0 | 15.61 |
| 2020-09-25 | 16.57 | 16.46 | 16.52 | 16.56 | 145300.0 | 15.48 |
| 2020-09-24 | 16.74 | 16.47 | 16.73 | 16.55 | 279900.0 | 15.47 |
| 2020-09-23 | 17.02 | 16.7 | 17.02 | 16.75 | 235900.0 | 15.66 |
| 2020-09-22 | 17.02 | 16.87 | 16.93 | 17.02 | 188900.0 | 15.91 |
| 2020-09-21 | 17.04 | 16.75 | 16.98 | 16.85 | 238500.0 | 15.75 |
| 2020-09-18 | 17.12 | 17.0 | 17.09 | 17.05 | 88500.0 | 15.94 |
| 2020-09-17 | 17.1 | 16.97 | 17.0 | 17.09 | 84200.0 | 15.97 |
| 2020-09-16 | 17.15 | 17.06 | 17.08 | 17.14 | 85300.0 | 16.02 |
| 2020-09-15 | 17.11 | 17.0 | 17.0 | 17.08 | 133800.0 | 15.96 |
| 2020-09-14 | 17.25 | 17.13 | 17.2 | 17.19 | 283900.0 | 15.88 |
| 2020-09-11 | 17.11 | 17.03 | 17.09 | 17.06 | 97800.0 | 15.76 |
| 2020-09-10 | 17.18 | 17.06 | 17.07 | 17.08 | 149400.0 | 15.78 |
| 2020-09-09 | 17.08 | 16.97 | 17.0 | 17.05 | 111100.0 | 15.75 |
| 2020-09-08 | 17.02 | 16.93 | 17.02 | 16.96 | 139700.0 | 15.67 |
| 2020-09-04 | 17.18 | 16.95 | 17.11 | 17.11 | 144400.0 | 15.81 |
| 2020-09-03 | 17.18 | 17.09 | 17.14 | 17.14 | 172000.0 | 15.83 |
| 2020-09-02 | 17.19 | 16.98 | 17.0 | 17.19 | 239300.0 | 15.88 |
| 2020-09-01 | 17.0 | 16.9 | 16.9 | 16.98 | 122700.0 | 15.69 |
| 2020-08-31 | 16.98 | 16.9 | 16.92 | 16.93 | 162800.0 | 15.64 |
| 2020-08-28 | 16.97 | 16.92 | 16.93 | 16.92 | 138500.0 | 15.63 |
| 2020-08-27 | 16.98 | 16.91 | 16.95 | 16.93 | 141800.0 | 15.64 |
| 2020-08-26 | 17.03 | 16.95 | 17.03 | 16.95 | 101500.0 | 15.66 |
| 2020-08-25 | 17.03 | 16.97 | 17.02 | 17.03 | 131900.0 | 15.73 |
| 2020-08-24 | 17.04 | 16.94 | 16.95 | 16.96 | 94600.0 | 15.67 |
| 2020-08-21 | 17.18 | 16.94 | 17.09 | 16.94 | 192000.0 | 15.65 |
| 2020-08-20 | 17.15 | 17.01 | 17.13 | 17.15 | 72500.0 | 15.84 |
| 2020-08-19 | 17.14 | 17.0 | 17.01 | 17.08 | 117500.0 | 15.78 |
| 2020-08-18 | 17.1 | 16.98 | 17.0 | 17.1 | 130900.0 | 15.8 |
| 2020-08-17 | 17.03 | 16.9 | 17.01 | 17.0 | 169700.0 | 15.71 |
| 2020-08-14 | 17.1 | 16.98 | 17.02 | 17.03 | 142100.0 | 15.73 |
| 2020-08-13 | 17.23 | 17.0 | 17.11 | 17.11 | 149300.0 | 15.81 |
| 2020-08-12 | 17.28 | 17.13 | 17.13 | 17.17 | 128000.0 | 15.86 |
| 2020-08-11 | 17.29 | 17.13 | 17.22 | 17.14 | 248900.0 | 15.83 |
| 2020-08-10 | 17.43 | 17.2 | 17.22 | 17.41 | 365800.0 | 15.9 |
| 2020-08-07 | 17.2 | 17.11 | 17.12 | 17.18 | 175600.0 | 15.69 |
| 2020-08-06 | 17.19 | 17.07 | 17.18 | 17.16 | 153300.0 | 15.67 |
| 2020-08-05 | 17.18 | 17.0 | 17.0 | 17.11 | 150100.0 | 15.63 |
| 2020-08-04 | 17.0 | 16.94 | 16.94 | 16.95 | 216800.0 | 15.48 |
| 2020-08-03 | 17.03 | 16.95 | 17.01 | 16.95 | 230400.0 | 15.48 |
| 2020-07-31 | 17.07 | 16.98 | 17.03 | 17.03 | 179100.0 | 15.55 |
| 2020-07-30 | 17.09 | 16.9 | 16.92 | 17.01 | 179900.0 | 15.53 |
| 2020-07-29 | 17.17 | 17.0 | 17.0 | 17.08 | 189100.0 | 15.6 |
| 2020-07-28 | 17.12 | 17.0 | 17.0 | 17.0 | 91300.0 | 15.53 |
| 2020-07-27 | 17.16 | 17.02 | 17.02 | 17.11 | 140800.0 | 15.63 |
| 2020-07-24 | 17.07 | 16.8 | 16.8 | 17.07 | 146200.0 | 15.59 |
| 2020-07-23 | 16.98 | 16.8 | 16.98 | 16.85 | 232300.0 | 15.39 |
| 2020-07-22 | 16.92 | 16.83 | 16.85 | 16.87 | 107100.0 | 15.41 |
| 2020-07-21 | 16.9 | 16.82 | 16.84 | 16.83 | 99200.0 | 15.37 |
| 2020-07-20 | 16.78 | 16.7 | 16.7 | 16.78 | 83400.0 | 15.32 |
| 2020-07-17 | 16.81 | 16.62 | 16.62 | 16.79 | 146500.0 | 15.33 |
| 2020-07-16 | 16.78 | 16.62 | 16.69 | 16.62 | 84800.0 | 15.18 |
| 2020-07-15 | 16.8 | 16.69 | 16.74 | 16.72 | 204300.0 | 15.27 |
| 2020-07-14 | 16.8 | 16.63 | 16.79 | 16.7 | 225600.0 | 15.25 |
| 2020-07-13 | 17.11 | 16.9 | 16.9 | 17.0 | 241100.0 | 15.34 |
| 2020-07-10 | 17.0 | 16.86 | 16.94 | 16.9 | 131700.0 | 15.25 |
| 2020-07-09 | 17.06 | 16.85 | 17.0 | 16.94 | 143400.0 | 15.29 |
| 2020-07-08 | 17.13 | 16.92 | 17.02 | 17.05 | 160000.0 | 15.39 |
| 2020-07-07 | 17.08 | 16.78 | 16.78 | 16.91 | 179800.0 | 15.26 |
| 2020-07-06 | 17.19 | 16.86 | 17.15 | 16.95 | 232000.0 | 15.3 |
| 2020-07-02 | 16.74 | 16.55 | 16.56 | 16.7 | 137500.0 | 15.07 |
| 2020-07-01 | 16.79 | 16.46 | 16.66 | 16.47 | 101800.0 | 14.87 |
| 2020-06-30 | 16.68 | 16.4 | 16.41 | 16.66 | 301100.0 | 15.04 |
| 2020-06-29 | 16.41 | 16.24 | 16.37 | 16.34 | 143000.0 | 14.75 |
| 2020-06-26 | 16.52 | 16.31 | 16.31 | 16.43 | 225500.0 | 14.83 |
| 2020-06-25 | 16.64 | 16.39 | 16.64 | 16.4 | 225900.0 | 14.8 |
| 2020-06-24 | 16.75 | 16.55 | 16.73 | 16.56 | 169600.0 | 14.95 |
| 2020-06-23 | 16.84 | 16.65 | 16.75 | 16.73 | 120200.0 | 15.1 |
| 2020-06-22 | 16.75 | 16.59 | 16.6 | 16.63 | 128400.0 | 15.01 |
| 2020-06-19 | 16.77 | 16.64 | 16.71 | 16.75 | 100600.0 | 15.12 |
| 2020-06-18 | 16.78 | 16.57 | 16.7 | 16.57 | 220000.0 | 14.96 |
| 2020-06-17 | 16.95 | 16.73 | 16.82 | 16.75 | 197900.0 | 15.12 |
| 2020-06-16 | 17.04 | 16.76 | 16.9 | 16.82 | 252700.0 | 15.18 |
| 2020-06-15 | 16.97 | 16.55 | 16.55 | 16.89 | 292200.0 | 15.07 |
| 2020-06-12 | 16.9 | 16.56 | 16.7 | 16.87 | 211700.0 | 15.05 |
| 2020-06-11 | 17.19 | 16.3 | 17.1 | 16.43 | 291000.0 | 14.65 |
| 2020-06-10 | 17.52 | 17.29 | 17.52 | 17.46 | 147300.0 | 15.57 |
| 2020-06-09 | 17.54 | 17.32 | 17.4 | 17.4 | 167700.0 | 15.52 |
| 2020-06-08 | 17.59 | 17.36 | 17.59 | 17.57 | 303400.0 | 15.67 |
| 2020-06-05 | 17.53 | 17.29 | 17.42 | 17.35 | 196600.0 | 15.48 |
| 2020-06-04 | 17.3 | 17.02 | 17.11 | 17.25 | 186900.0 | 15.39 |
| 2020-06-03 | 17.39 | 17.01 | 17.1 | 17.33 | 369500.0 | 15.46 |
| 2020-06-02 | 16.97 | 16.67 | 16.79 | 16.97 | 193900.0 | 15.14 |
| 2020-06-01 | 16.75 | 16.52 | 16.55 | 16.69 | 153100.0 | 14.89 |
| 2020-05-29 | 16.55 | 16.41 | 16.54 | 16.54 | 125600.0 | 14.75 |
| 2020-05-28 | 16.46 | 16.28 | 16.31 | 16.43 | 170400.0 | 14.65 |
| 2020-05-27 | 16.36 | 16.07 | 16.2 | 16.28 | 192100.0 | 14.52 |
| 2020-05-26 | 16.6 | 16.05 | 16.5 | 16.09 | 241800.0 | 14.35 |
| 2020-05-22 | 16.37 | 16.23 | 16.29 | 16.32 | 178900.0 | 14.56 |
| 2020-05-21 | 16.4 | 16.18 | 16.33 | 16.24 | 192200.0 | 14.49 |
| 2020-05-20 | 16.24 | 16.09 | 16.1 | 16.2 | 134600.0 | 14.45 |
| 2020-05-19 | 16.13 | 15.94 | 15.94 | 15.99 | 203500.0 | 14.26 |
| 2020-05-18 | 15.93 | 15.67 | 15.67 | 15.81 | 216300.0 | 14.1 |
| 2020-05-15 | 15.68 | 14.96 | 15.0 | 15.56 | 186000.0 | 13.88 |
| 2020-05-14 | 15.54 | 14.74 | 15.35 | 15.27 | 251900.0 | 13.62 |
| 2020-05-13 | 15.89 | 15.13 | 15.8 | 15.61 | 259700.0 | 13.92 |
| 2020-05-12 | 16.07 | 15.86 | 16.04 | 15.91 | 429200.0 | 14.19 |
| 2020-05-11 | 16.23 | 16.0 | 16.23 | 16.14 | 508400.0 | 14.22 |
| 2020-05-08 | 16.22 | 15.98 | 16.14 | 16.15 | 340100.0 | 14.23 |
| 2020-05-07 | 16.28 | 15.94 | 16.23 | 15.95 | 162500.0 | 14.05 |
| 2020-05-06 | 16.32 | 16.01 | 16.32 | 16.1 | 119000.0 | 14.18 |
| 2020-05-05 | 16.43 | 16.05 | 16.05 | 16.32 | 149900.0 | 14.38 |
| 2020-05-04 | 16.15 | 15.53 | 16.15 | 15.9 | 187500.0 | 14.01 |
| 2020-05-01 | 16.5 | 16.05 | 16.44 | 16.16 | 171400.0 | 14.24 |
| 2020-04-30 | 16.7 | 16.11 | 16.19 | 16.66 | 397800.0 | 14.68 |
| 2020-04-29 | 16.26 | 15.72 | 15.73 | 16.26 | 306300.0 | 14.32 |
| 2020-04-28 | 15.62 | 15.17 | 15.26 | 15.62 | 200100.0 | 13.76 |
| 2020-04-27 | 15.43 | 15.14 | 15.33 | 15.17 | 242500.0 | 13.36 |
| 2020-04-24 | 15.85 | 15.38 | 15.82 | 15.39 | 193000.0 | 13.56 |
| 2020-04-23 | 15.81 | 15.32 | 15.47 | 15.62 | 308300.0 | 13.76 |
| 2020-04-22 | 15.26 | 14.98 | 15.23 | 15.17 | 174600.0 | 13.36 |
| 2020-04-21 | 15.12 | 14.75 | 15.09 | 14.9 | 184800.0 | 13.13 |
| 2020-04-20 | 15.64 | 15.12 | 15.5 | 15.21 | 253900.0 | 13.4 |
| 2020-04-17 | 15.7 | 15.51 | 15.63 | 15.57 | 146100.0 | 13.72 |
| 2020-04-16 | 15.95 | 15.24 | 15.78 | 15.37 | 260600.0 | 13.54 |
| 2020-04-15 | 15.93 | 15.45 | 15.75 | 15.89 | 133900.0 | 14.0 |
| 2020-04-14 | 16.15 | 15.66 | 16.01 | 16.09 | 522800.0 | 14.17 |
| 2020-04-13 | 16.4 | 15.27 | 16.3 | 15.83 | 683400.0 | 13.77 |
| 2020-04-09 | 16.87 | 15.8 | 15.97 | 16.3 | 545900.0 | 14.18 |
| 2020-04-08 | 15.3 | 14.52 | 14.52 | 15.27 | 325600.0 | 13.28 |
| 2020-04-07 | 15.03 | 14.31 | 14.5 | 14.32 | 293500.0 | 12.46 |
| 2020-04-06 | 14.41 | 13.6 | 13.6 | 14.13 | 365800.0 | 12.29 |
| 2020-04-03 | 13.83 | 13.15 | 13.76 | 13.35 | 326000.0 | 11.61 |
| 2020-04-02 | 14.17 | 13.69 | 13.71 | 13.85 | 245400.0 | 12.05 |
| 2020-04-01 | 14.58 | 13.85 | 14.38 | 13.86 | 380900.0 | 12.06 |
| 2020-03-31 | 15.15 | 14.46 | 14.63 | 14.68 | 501200.0 | 12.77 |
| 2020-03-30 | 14.98 | 14.42 | 14.77 | 14.62 | 317000.0 | 12.72 |
| 2020-03-27 | 14.75 | 14.04 | 14.49 | 14.75 | 241700.0 | 12.83 |
| 2020-03-26 | 14.62 | 13.75 | 14.62 | 14.61 | 877000.0 | 12.71 |
| 2020-03-25 | 15.0 | 13.0 | 13.28 | 14.36 | 394700.0 | 12.49 |
| 2020-03-24 | 13.71 | 12.79 | 12.95 | 13.46 | 619700.0 | 11.71 |
| 2020-03-23 | 13.4 | 11.54 | 13.35 | 12.45 | 673700.0 | 10.83 |
| 2020-03-20 | 14.16 | 12.67 | 12.79 | 13.65 | 817300.0 | 11.87 |
| 2020-03-19 | 12.57 | 10.55 | 10.6 | 12.36 | 847600.0 | 10.75 |
| 2020-03-18 | 13.87 | 10.4 | 13.87 | 10.98 | 1229700.0 | 9.55 |
| 2020-03-17 | 16.02 | 14.85 | 15.04 | 14.99 | 1009000.0 | 13.04 |
| 2020-03-16 | 15.86 | 15.11 | 15.16 | 15.19 | 630900.0 | 13.04 |
| 2020-03-13 | 19.12 | 15.61 | 18.64 | 16.84 | 1021500.0 | 14.46 |
| 2020-03-12 | 16.65 | 14.27 | 16.02 | 15.72 | 901400.0 | 13.5 |
| 2020-03-11 | 18.94 | 17.81 | 18.93 | 17.82 | 651400.0 | 15.3 |
| 2020-03-10 | 19.28 | 18.83 | 19.17 | 19.2 | 303800.0 | 16.48 |
| 2020-03-09 | 19.55 | 18.0 | 19.37 | 18.83 | 621900.0 | 16.17 |
| 2020-03-06 | 20.85 | 20.5 | 20.67 | 20.71 | 232500.0 | 17.78 |
| 2020-03-05 | 21.27 | 20.97 | 21.18 | 21.08 | 219400.0 | 18.1 |
| 2020-03-04 | 21.37 | 20.99 | 21.05 | 21.34 | 184200.0 | 18.32 |
| 2020-03-03 | 21.2 | 20.7 | 20.95 | 20.71 | 259500.0 | 17.78 |
| 2020-03-02 | 21.22 | 20.08 | 20.27 | 20.89 | 438200.0 | 17.93 |
| 2020-02-28 | 20.52 | 19.82 | 20.49 | 20.14 | 697900.0 | 17.29 |
| 2020-02-27 | 21.26 | 20.68 | 21.25 | 20.8 | 497000.0 | 17.86 |
| 2020-02-26 | 21.55 | 21.18 | 21.18 | 21.4 | 365100.0 | 18.37 |
| 2020-02-25 | 21.96 | 21.18 | 21.89 | 21.24 | 401200.0 | 18.23 |
| 2020-02-24 | 21.92 | 21.64 | 21.9 | 21.89 | 457000.0 | 18.79 |
| 2020-02-21 | 22.58 | 22.23 | 22.5 | 22.23 | 284100.0 | 19.08 |
| 2020-02-20 | 22.59 | 22.49 | 22.5 | 22.52 | 168600.0 | 19.33 |
| 2020-02-19 | 22.57 | 22.47 | 22.47 | 22.55 | 104000.0 | 19.36 |
| 2020-02-18 | 22.55 | 22.47 | 22.5 | 22.5 | 143100.0 | 19.32 |