| 名前 | RiverNorth Managed Duration Municipal Income Fund Inc. Common Stock |
| ティッカー | RMM |
| 国 | nan |
| 上場年 | 2019.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 18.98 | 18.67 | 18.9 | 18.86 | 92400.0 | 18.86 |
| 2021-02-12 | 19.06 | 18.89 | 19.06 | 18.91 | 27900.0 | 18.91 |
| 2021-02-11 | 19.03 | 18.84 | 18.95 | 18.9 | 42400.0 | 18.9 |
| 2021-02-10 | 19.1 | 18.88 | 19.05 | 18.93 | 60300.0 | 18.93 |
| 2021-02-09 | 19.09 | 18.87 | 19.05 | 19.01 | 92000.0 | 18.92 |
| 2021-02-08 | 19.2 | 18.87 | 19.16 | 19.04 | 98200.0 | 18.95 |
| 2021-02-05 | 19.19 | 18.86 | 18.93 | 19.15 | 51100.0 | 19.06 |
| 2021-02-04 | 18.99 | 18.65 | 18.9 | 18.89 | 61100.0 | 18.8 |
| 2021-02-03 | 18.95 | 18.7 | 18.7 | 18.92 | 60200.0 | 18.83 |
| 2021-02-02 | 18.7 | 18.47 | 18.7 | 18.7 | 40500.0 | 18.61 |
| 2021-02-01 | 18.67 | 18.58 | 18.6 | 18.61 | 58100.0 | 18.52 |
| 2021-01-29 | 18.66 | 18.45 | 18.56 | 18.58 | 70400.0 | 18.49 |
| 2021-01-28 | 18.6 | 18.42 | 18.42 | 18.51 | 79000.0 | 18.42 |
| 2021-01-27 | 18.47 | 18.35 | 18.41 | 18.42 | 50900.0 | 18.33 |
| 2021-01-26 | 18.42 | 18.34 | 18.34 | 18.38 | 42400.0 | 18.29 |
| 2021-01-25 | 18.5 | 18.34 | 18.5 | 18.37 | 86200.0 | 18.28 |
| 2021-01-22 | 18.65 | 18.45 | 18.45 | 18.51 | 31900.0 | 18.42 |
| 2021-01-21 | 18.6 | 18.48 | 18.51 | 18.53 | 44200.0 | 18.44 |
| 2021-01-20 | 18.55 | 18.36 | 18.36 | 18.5 | 74800.0 | 18.41 |
| 2021-01-19 | 18.42 | 18.31 | 18.35 | 18.37 | 47200.0 | 18.28 |
| 2021-01-15 | 18.4 | 18.31 | 18.35 | 18.38 | 57900.0 | 18.29 |
| 2021-01-14 | 18.35 | 18.21 | 18.32 | 18.35 | 60700.0 | 18.26 |
| 2021-01-13 | 18.43 | 18.29 | 18.31 | 18.43 | 45000.0 | 18.25 |
| 2021-01-12 | 18.33 | 18.2 | 18.2 | 18.28 | 51800.0 | 18.1 |
| 2021-01-11 | 18.28 | 18.15 | 18.15 | 18.23 | 68100.0 | 18.05 |
| 2021-01-08 | 18.23 | 18.15 | 18.15 | 18.2 | 58100.0 | 18.02 |
| 2021-01-07 | 18.18 | 17.86 | 17.93 | 18.17 | 186600.0 | 17.99 |
| 2021-01-06 | 17.92 | 17.82 | 17.87 | 17.86 | 94400.0 | 17.68 |
| 2021-01-05 | 17.91 | 17.81 | 17.85 | 17.82 | 40500.0 | 17.65 |
| 2021-01-04 | 17.9 | 17.81 | 17.86 | 17.85 | 33000.0 | 17.67 |
| 2020-12-31 | 17.91 | 17.76 | 17.8 | 17.8 | 173700.0 | 17.63 |
| 2020-12-30 | 17.76 | 17.63 | 17.68 | 17.76 | 124600.0 | 17.59 |
| 2020-12-29 | 17.69 | 17.55 | 17.6 | 17.65 | 245500.0 | 17.48 |
| 2020-12-28 | 17.61 | 17.52 | 17.56 | 17.55 | 251400.0 | 17.38 |
| 2020-12-24 | 17.57 | 17.48 | 17.48 | 17.55 | 54900.0 | 17.38 |
| 2020-12-23 | 17.59 | 17.45 | 17.56 | 17.51 | 153100.0 | 17.34 |
| 2020-12-22 | 17.57 | 17.45 | 17.45 | 17.55 | 176200.0 | 17.38 |
| 2020-12-21 | 17.51 | 17.34 | 17.35 | 17.42 | 222700.0 | 17.25 |
| 2020-12-18 | 17.54 | 17.39 | 17.39 | 17.42 | 169100.0 | 17.25 |
| 2020-12-17 | 17.75 | 17.37 | 17.61 | 17.37 | 169200.0 | 17.2 |
| 2020-12-16 | 17.86 | 17.6 | 17.81 | 17.68 | 155400.0 | 17.51 |
| 2020-12-15 | 18.04 | 17.92 | 17.94 | 17.95 | 145400.0 | 17.68 |
| 2020-12-14 | 18.06 | 17.94 | 17.98 | 17.97 | 96300.0 | 17.7 |
| 2020-12-11 | 18.09 | 17.95 | 17.95 | 17.98 | 112700.0 | 17.71 |
| 2020-12-10 | 18.09 | 17.88 | 17.95 | 17.92 | 104600.0 | 17.65 |
| 2020-12-09 | 18.16 | 17.93 | 18.01 | 17.99 | 189300.0 | 17.72 |
| 2020-12-08 | 18.2 | 17.92 | 17.92 | 18.01 | 162200.0 | 17.74 |
| 2020-12-07 | 18.03 | 17.92 | 17.92 | 17.95 | 106400.0 | 17.68 |
| 2020-12-04 | 18.02 | 17.84 | 17.85 | 17.91 | 108200.0 | 17.64 |
| 2020-12-03 | 17.85 | 17.7 | 17.72 | 17.77 | 109100.0 | 17.51 |
| 2020-12-02 | 17.75 | 17.61 | 17.65 | 17.69 | 128400.0 | 17.43 |
| 2020-12-01 | 17.67 | 17.58 | 17.58 | 17.64 | 109100.0 | 17.38 |
| 2020-11-30 | 17.65 | 17.5 | 17.5 | 17.55 | 109800.0 | 17.29 |
| 2020-11-27 | 17.5 | 17.41 | 17.41 | 17.49 | 30800.0 | 17.23 |
| 2020-11-25 | 17.49 | 17.3 | 17.3 | 17.45 | 93200.0 | 17.19 |
| 2020-11-24 | 17.43 | 17.33 | 17.35 | 17.39 | 94400.0 | 17.13 |
| 2020-11-23 | 17.47 | 17.35 | 17.4 | 17.35 | 114800.0 | 17.09 |
| 2020-11-20 | 17.48 | 17.37 | 17.37 | 17.39 | 45900.0 | 17.13 |
| 2020-11-19 | 17.56 | 17.34 | 17.55 | 17.42 | 50200.0 | 17.16 |
| 2020-11-18 | 17.55 | 17.34 | 17.36 | 17.47 | 121300.0 | 17.21 |
| 2020-11-17 | 17.5 | 17.35 | 17.35 | 17.4 | 46200.0 | 17.14 |
| 2020-11-16 | 17.47 | 17.34 | 17.44 | 17.44 | 45100.0 | 17.18 |
| 2020-11-13 | 17.5 | 17.26 | 17.33 | 17.37 | 58200.0 | 17.11 |
| 2020-11-12 | 17.33 | 17.23 | 17.23 | 17.33 | 49400.0 | 17.07 |
| 2020-11-11 | 17.33 | 17.1 | 17.2 | 17.33 | 43900.0 | 16.98 |
| 2020-11-10 | 17.22 | 17.09 | 17.09 | 17.15 | 71200.0 | 16.81 |
| 2020-11-09 | 17.19 | 17.04 | 17.12 | 17.07 | 56900.0 | 16.73 |
| 2020-11-06 | 17.08 | 16.88 | 17.03 | 17.02 | 55900.0 | 16.68 |
| 2020-11-05 | 17.1 | 16.92 | 16.92 | 17.09 | 57000.0 | 16.75 |
| 2020-11-04 | 16.95 | 16.75 | 16.75 | 16.95 | 29800.0 | 16.61 |
| 2020-11-03 | 16.83 | 16.7 | 16.83 | 16.72 | 100200.0 | 16.38 |
| 2020-11-02 | 16.79 | 16.6 | 16.7 | 16.72 | 32700.0 | 16.38 |
| 2020-10-30 | 16.7 | 16.55 | 16.55 | 16.55 | 90400.0 | 16.22 |
| 2020-10-29 | 16.67 | 16.52 | 16.52 | 16.6 | 97400.0 | 16.27 |
| 2020-10-28 | 16.65 | 16.51 | 16.65 | 16.53 | 58600.0 | 16.2 |
| 2020-10-27 | 16.74 | 16.66 | 16.68 | 16.66 | 52200.0 | 16.32 |
| 2020-10-26 | 16.78 | 16.69 | 16.78 | 16.69 | 47200.0 | 16.35 |
| 2020-10-23 | 16.8 | 16.69 | 16.75 | 16.79 | 45300.0 | 16.45 |
| 2020-10-22 | 16.78 | 16.7 | 16.78 | 16.77 | 30900.0 | 16.43 |
| 2020-10-21 | 16.83 | 16.65 | 16.83 | 16.79 | 78900.0 | 16.45 |
| 2020-10-20 | 16.83 | 16.7 | 16.82 | 16.8 | 53500.0 | 16.46 |
| 2020-10-19 | 16.88 | 16.7 | 16.83 | 16.79 | 61200.0 | 16.45 |
| 2020-10-16 | 16.83 | 16.71 | 16.78 | 16.83 | 52700.0 | 16.49 |
| 2020-10-15 | 17.03 | 16.78 | 16.78 | 16.79 | 27400.0 | 16.45 |
| 2020-10-14 | 17.0 | 16.89 | 16.89 | 16.96 | 65800.0 | 16.53 |
| 2020-10-13 | 16.93 | 16.84 | 16.9 | 16.92 | 47200.0 | 16.49 |
| 2020-10-12 | 16.93 | 16.75 | 16.92 | 16.86 | 62600.0 | 16.43 |
| 2020-10-09 | 16.93 | 16.79 | 16.79 | 16.91 | 39300.0 | 16.48 |
| 2020-10-08 | 16.86 | 16.8 | 16.82 | 16.8 | 174400.0 | 16.37 |
| 2020-10-07 | 16.9 | 16.79 | 16.79 | 16.8 | 40100.0 | 16.37 |
| 2020-10-06 | 16.93 | 16.77 | 16.81 | 16.78 | 77300.0 | 16.35 |
| 2020-10-05 | 16.85 | 16.8 | 16.81 | 16.8 | 167300.0 | 16.37 |
| 2020-10-02 | 16.89 | 16.75 | 16.8 | 16.8 | 57000.0 | 16.37 |
| 2020-10-01 | 16.84 | 16.7 | 16.7 | 16.83 | 98800.0 | 16.4 |
| 2020-09-30 | 16.8 | 16.65 | 16.79 | 16.7 | 56400.0 | 16.28 |
| 2020-09-29 | 16.72 | 16.64 | 16.66 | 16.68 | 75200.0 | 16.26 |
| 2020-09-28 | 16.86 | 16.7 | 16.7 | 16.73 | 38400.0 | 16.3 |
| 2020-09-25 | 16.77 | 16.58 | 16.6 | 16.66 | 105300.0 | 16.24 |
| 2020-09-24 | 16.75 | 16.58 | 16.74 | 16.6 | 44900.0 | 16.18 |
| 2020-09-23 | 16.89 | 16.54 | 16.83 | 16.69 | 102200.0 | 16.27 |
| 2020-09-22 | 16.96 | 16.77 | 16.88 | 16.85 | 94300.0 | 16.42 |
| 2020-09-21 | 16.94 | 16.79 | 16.82 | 16.87 | 148400.0 | 16.44 |
| 2020-09-18 | 16.92 | 16.8 | 16.89 | 16.82 | 103400.0 | 16.39 |
| 2020-09-17 | 16.99 | 16.82 | 16.95 | 16.87 | 98900.0 | 16.44 |
| 2020-09-16 | 17.07 | 16.91 | 17.0 | 16.95 | 133800.0 | 16.52 |
| 2020-09-15 | 17.1 | 16.95 | 17.06 | 17.03 | 67100.0 | 16.6 |
| 2020-09-14 | 17.12 | 16.97 | 17.05 | 17.06 | 87700.0 | 16.54 |
| 2020-09-11 | 17.1 | 16.95 | 17.01 | 17.05 | 49300.0 | 16.53 |
| 2020-09-10 | 17.05 | 16.9 | 16.94 | 16.99 | 71200.0 | 16.47 |
| 2020-09-09 | 16.98 | 16.84 | 16.88 | 16.94 | 46600.0 | 16.42 |
| 2020-09-08 | 16.91 | 16.75 | 16.85 | 16.86 | 50200.0 | 16.34 |
| 2020-09-04 | 17.03 | 16.79 | 17.0 | 16.86 | 79200.0 | 16.34 |
| 2020-09-03 | 17.29 | 16.86 | 17.21 | 16.99 | 101600.0 | 16.47 |
| 2020-09-02 | 17.28 | 17.11 | 17.11 | 17.23 | 43400.0 | 16.7 |
| 2020-09-01 | 17.19 | 17.05 | 17.07 | 17.18 | 56600.0 | 16.65 |
| 2020-08-31 | 17.17 | 17.06 | 17.09 | 17.1 | 75900.0 | 16.58 |
| 2020-08-28 | 17.1 | 16.9 | 16.95 | 16.98 | 74800.0 | 16.46 |
| 2020-08-27 | 17.09 | 16.92 | 17.09 | 16.93 | 84800.0 | 16.41 |
| 2020-08-26 | 17.24 | 17.05 | 17.24 | 17.1 | 78100.0 | 16.58 |
| 2020-08-25 | 17.42 | 17.2 | 17.36 | 17.29 | 57300.0 | 16.76 |
| 2020-08-24 | 17.47 | 17.34 | 17.34 | 17.37 | 36200.0 | 16.84 |
| 2020-08-21 | 17.53 | 17.27 | 17.43 | 17.33 | 103100.0 | 16.8 |
| 2020-08-20 | 17.58 | 17.42 | 17.53 | 17.49 | 67100.0 | 16.95 |
| 2020-08-19 | 17.69 | 17.51 | 17.64 | 17.58 | 112200.0 | 17.04 |
| 2020-08-18 | 17.78 | 17.62 | 17.64 | 17.65 | 57900.0 | 17.11 |
| 2020-08-17 | 17.69 | 17.62 | 17.63 | 17.66 | 62700.0 | 17.12 |
| 2020-08-14 | 17.73 | 17.62 | 17.63 | 17.62 | 58600.0 | 17.08 |
| 2020-08-13 | 17.71 | 17.6 | 17.63 | 17.63 | 82200.0 | 17.09 |
| 2020-08-12 | 17.74 | 17.61 | 17.65 | 17.7 | 68300.0 | 17.07 |
| 2020-08-11 | 17.74 | 17.61 | 17.64 | 17.65 | 98400.0 | 17.02 |
| 2020-08-10 | 17.73 | 17.58 | 17.64 | 17.64 | 77700.0 | 17.01 |
| 2020-08-07 | 17.69 | 17.5 | 17.6 | 17.57 | 135000.0 | 16.94 |
| 2020-08-06 | 17.7 | 17.54 | 17.56 | 17.62 | 134300.0 | 16.99 |
| 2020-08-05 | 17.63 | 17.5 | 17.51 | 17.63 | 57500.0 | 17.0 |
| 2020-08-04 | 17.5 | 17.33 | 17.33 | 17.49 | 84500.0 | 16.87 |
| 2020-08-03 | 17.45 | 17.31 | 17.36 | 17.36 | 85800.0 | 16.74 |
| 2020-07-31 | 17.45 | 17.36 | 17.44 | 17.4 | 56600.0 | 16.78 |
| 2020-07-30 | 17.45 | 17.37 | 17.41 | 17.42 | 74900.0 | 16.8 |
| 2020-07-29 | 17.45 | 17.4 | 17.41 | 17.44 | 69900.0 | 16.82 |
| 2020-07-28 | 17.49 | 17.38 | 17.42 | 17.41 | 72100.0 | 16.79 |
| 2020-07-27 | 17.55 | 17.41 | 17.41 | 17.46 | 80800.0 | 16.84 |
| 2020-07-24 | 17.46 | 17.33 | 17.44 | 17.41 | 50100.0 | 16.79 |
| 2020-07-23 | 17.48 | 17.36 | 17.44 | 17.4 | 63600.0 | 16.78 |
| 2020-07-22 | 17.48 | 17.35 | 17.47 | 17.37 | 81900.0 | 16.75 |
| 2020-07-21 | 17.48 | 17.37 | 17.41 | 17.44 | 92500.0 | 16.82 |
| 2020-07-20 | 17.45 | 17.31 | 17.35 | 17.36 | 41300.0 | 16.74 |
| 2020-07-17 | 17.41 | 17.22 | 17.37 | 17.29 | 79100.0 | 16.67 |
| 2020-07-16 | 17.67 | 17.3 | 17.67 | 17.32 | 81500.0 | 16.7 |
| 2020-07-15 | 17.83 | 17.6 | 17.74 | 17.63 | 51900.0 | 16.91 |
| 2020-07-14 | 17.7 | 17.45 | 17.48 | 17.7 | 54900.0 | 16.98 |
| 2020-07-13 | 17.76 | 17.4 | 17.48 | 17.5 | 67500.0 | 16.79 |
| 2020-07-10 | 17.68 | 17.28 | 17.28 | 17.42 | 39800.0 | 16.71 |
| 2020-07-09 | 17.34 | 17.15 | 17.22 | 17.32 | 26000.0 | 16.61 |
| 2020-07-08 | 17.28 | 17.12 | 17.2 | 17.22 | 42000.0 | 16.52 |
| 2020-07-07 | 17.44 | 17.08 | 17.34 | 17.19 | 61000.0 | 16.49 |
| 2020-07-06 | 17.42 | 17.15 | 17.42 | 17.25 | 26700.0 | 16.54 |
| 2020-07-02 | 17.25 | 17.15 | 17.17 | 17.22 | 20700.0 | 16.52 |
| 2020-07-01 | 17.23 | 17.11 | 17.23 | 17.19 | 26600.0 | 16.49 |
| 2020-06-30 | 17.16 | 17.0 | 17.16 | 17.14 | 39700.0 | 16.44 |
| 2020-06-29 | 17.09 | 16.92 | 17.02 | 17.0 | 26600.0 | 16.31 |
| 2020-06-26 | 17.15 | 17.0 | 17.15 | 17.02 | 27100.0 | 16.33 |
| 2020-06-25 | 17.29 | 16.98 | 17.26 | 17.0 | 84300.0 | 16.31 |
| 2020-06-24 | 17.29 | 17.1 | 17.29 | 17.14 | 17100.0 | 16.44 |
| 2020-06-23 | 17.46 | 17.17 | 17.46 | 17.21 | 35100.0 | 16.51 |
| 2020-06-22 | 17.46 | 17.25 | 17.25 | 17.3 | 28700.0 | 16.59 |
| 2020-06-19 | 17.46 | 17.25 | 17.46 | 17.35 | 31100.0 | 16.64 |
| 2020-06-18 | 17.51 | 17.3 | 17.35 | 17.32 | 26900.0 | 16.62 |
| 2020-06-17 | 17.55 | 17.31 | 17.52 | 17.33 | 20800.0 | 16.63 |
| 2020-06-16 | 17.58 | 17.36 | 17.46 | 17.58 | 44200.0 | 16.86 |
| 2020-06-15 | 17.6 | 17.26 | 17.47 | 17.36 | 44700.0 | 16.65 |
| 2020-06-12 | 17.76 | 17.48 | 17.74 | 17.73 | 29200.0 | 16.92 |
| 2020-06-11 | 17.63 | 17.25 | 17.5 | 17.52 | 40700.0 | 16.72 |
| 2020-06-10 | 17.91 | 17.39 | 17.74 | 17.91 | 46200.0 | 17.09 |
| 2020-06-09 | 18.05 | 17.72 | 17.91 | 17.75 | 54800.0 | 16.94 |
| 2020-06-08 | 17.91 | 17.4 | 17.58 | 17.91 | 46500.0 | 17.09 |
| 2020-06-05 | 17.78 | 17.33 | 17.39 | 17.44 | 100500.0 | 16.64 |
| 2020-06-04 | 17.53 | 17.25 | 17.34 | 17.36 | 37700.0 | 16.57 |
| 2020-06-03 | 17.57 | 17.18 | 17.55 | 17.43 | 45200.0 | 16.63 |
| 2020-06-02 | 17.5 | 17.16 | 17.34 | 17.44 | 49300.0 | 16.64 |
| 2020-06-01 | 17.42 | 17.06 | 17.06 | 17.34 | 44100.0 | 16.55 |
| 2020-05-29 | 17.0 | 16.75 | 16.79 | 17.0 | 59500.0 | 16.22 |
| 2020-05-28 | 16.79 | 16.48 | 16.56 | 16.78 | 64700.0 | 16.01 |
| 2020-05-27 | 16.79 | 16.45 | 16.64 | 16.55 | 131500.0 | 15.79 |
| 2020-05-26 | 16.64 | 16.45 | 16.56 | 16.57 | 44100.0 | 15.81 |
| 2020-05-22 | 16.46 | 16.31 | 16.36 | 16.44 | 47700.0 | 15.69 |
| 2020-05-21 | 16.66 | 16.11 | 16.45 | 16.34 | 131000.0 | 15.59 |
| 2020-05-20 | 16.64 | 16.32 | 16.4 | 16.41 | 35900.0 | 15.66 |
| 2020-05-19 | 16.59 | 16.31 | 16.42 | 16.33 | 29700.0 | 15.58 |
| 2020-05-18 | 16.79 | 16.05 | 16.73 | 16.25 | 74700.0 | 15.5 |
| 2020-05-15 | 16.79 | 16.45 | 16.7 | 16.66 | 18900.0 | 15.9 |
| 2020-05-14 | 16.88 | 16.42 | 16.53 | 16.53 | 19400.0 | 15.77 |
| 2020-05-13 | 17.0 | 16.49 | 16.99 | 16.7 | 68200.0 | 15.85 |
| 2020-05-12 | 17.0 | 16.58 | 16.67 | 16.58 | 30800.0 | 15.73 |
| 2020-05-11 | 16.71 | 16.39 | 16.47 | 16.64 | 31300.0 | 15.79 |
| 2020-05-08 | 16.57 | 16.31 | 16.43 | 16.35 | 33300.0 | 15.52 |
| 2020-05-07 | 16.7 | 16.4 | 16.4 | 16.53 | 34700.0 | 15.69 |
| 2020-05-06 | 16.54 | 16.17 | 16.38 | 16.31 | 30100.0 | 15.48 |
| 2020-05-05 | 16.44 | 16.1 | 16.44 | 16.36 | 64100.0 | 15.53 |
| 2020-05-04 | 16.71 | 16.02 | 16.71 | 16.15 | 56900.0 | 15.33 |
| 2020-05-01 | 16.73 | 16.48 | 16.5 | 16.55 | 39100.0 | 15.71 |
| 2020-04-30 | 16.73 | 16.5 | 16.65 | 16.72 | 48500.0 | 15.87 |
| 2020-04-29 | 16.99 | 16.51 | 16.82 | 16.68 | 66600.0 | 15.83 |
| 2020-04-28 | 17.04 | 16.51 | 17.04 | 16.73 | 16600.0 | 15.88 |
| 2020-04-27 | 17.47 | 16.23 | 17.42 | 16.79 | 78200.0 | 15.93 |
| 2020-04-24 | 17.42 | 16.68 | 17.23 | 17.33 | 24000.0 | 16.45 |
| 2020-04-23 | 17.6 | 16.65 | 17.5 | 16.99 | 51600.0 | 16.12 |
| 2020-04-22 | 17.6 | 17.29 | 17.6 | 17.33 | 31100.0 | 16.45 |
| 2020-04-21 | 18.04 | 17.4 | 17.65 | 17.54 | 25400.0 | 16.65 |
| 2020-04-20 | 18.15 | 17.51 | 17.96 | 17.85 | 56400.0 | 16.94 |
| 2020-04-17 | 18.2 | 17.65 | 18.15 | 17.75 | 21400.0 | 16.84 |
| 2020-04-16 | 18.3 | 18.01 | 18.14 | 18.04 | 18400.0 | 17.12 |
| 2020-04-15 | 18.5 | 18.01 | 18.5 | 18.35 | 27000.0 | 17.41 |
| 2020-04-14 | 18.99 | 18.15 | 18.15 | 18.59 | 46500.0 | 17.55 |
| 2020-04-13 | 18.3 | 18.0 | 18.0 | 18.3 | 9200.0 | 17.28 |
| 2020-04-09 | 19.33 | 17.54 | 18.0 | 17.88 | 75900.0 | 16.88 |
| 2020-04-08 | 17.94 | 16.51 | 16.81 | 17.55 | 46900.0 | 16.57 |
| 2020-04-07 | 16.9 | 16.51 | 16.61 | 16.51 | 42200.0 | 15.59 |
| 2020-04-06 | 16.89 | 16.4 | 16.68 | 16.52 | 35600.0 | 15.6 |
| 2020-04-03 | 16.93 | 16.2 | 16.45 | 16.5 | 23000.0 | 15.58 |
| 2020-04-02 | 17.19 | 16.15 | 16.6 | 16.75 | 42500.0 | 15.82 |
| 2020-04-01 | 17.5 | 16.67 | 17.5 | 16.83 | 56200.0 | 15.89 |
| 2020-03-31 | 17.97 | 17.53 | 17.72 | 17.88 | 59800.0 | 16.88 |
| 2020-03-30 | 18.56 | 16.7 | 18.56 | 17.37 | 79100.0 | 16.4 |
| 2020-03-27 | 17.0 | 16.01 | 16.5 | 16.88 | 44600.0 | 15.94 |
| 2020-03-26 | 16.89 | 15.52 | 15.73 | 16.71 | 77400.0 | 15.78 |
| 2020-03-25 | 15.6 | 14.25 | 14.25 | 15.46 | 79300.0 | 14.6 |
| 2020-03-24 | 14.35 | 13.74 | 13.74 | 14.03 | 71100.0 | 13.25 |
| 2020-03-23 | 14.56 | 12.26 | 14.25 | 13.45 | 151500.0 | 12.7 |
| 2020-03-20 | 15.49 | 13.88 | 14.05 | 14.64 | 101600.0 | 13.82 |
| 2020-03-19 | 14.05 | 12.56 | 13.78 | 13.95 | 176000.0 | 13.17 |
| 2020-03-18 | 15.76 | 13.95 | 15.67 | 13.97 | 116200.0 | 13.19 |
| 2020-03-17 | 16.5 | 15.45 | 16.5 | 16.17 | 110800.0 | 15.27 |
| 2020-03-16 | 18.0 | 16.55 | 17.96 | 16.72 | 87300.0 | 15.79 |
| 2020-03-13 | 18.66 | 17.5 | 17.5 | 18.55 | 70300.0 | 17.43 |
| 2020-03-12 | 19.46 | 17.0 | 19.4 | 17.0 | 107400.0 | 15.97 |
| 2020-03-11 | 19.7 | 19.4 | 19.55 | 19.42 | 50400.0 | 18.25 |
| 2020-03-10 | 19.8 | 19.59 | 19.8 | 19.69 | 58400.0 | 18.5 |
| 2020-03-09 | 20.23 | 19.62 | 20.2 | 19.63 | 81400.0 | 18.44 |
| 2020-03-06 | 20.62 | 20.35 | 20.5 | 20.35 | 41400.0 | 19.12 |
| 2020-03-05 | 20.75 | 20.57 | 20.61 | 20.57 | 40100.0 | 19.33 |
| 2020-03-04 | 20.9 | 20.6 | 20.8 | 20.66 | 81200.0 | 19.41 |
| 2020-03-03 | 20.9 | 20.6 | 20.7 | 20.77 | 49500.0 | 19.52 |
| 2020-03-02 | 20.7 | 20.5 | 20.5 | 20.69 | 30400.0 | 19.44 |
| 2020-02-28 | 20.79 | 20.54 | 20.7 | 20.57 | 95000.0 | 19.33 |
| 2020-02-27 | 20.92 | 20.7 | 20.75 | 20.8 | 68100.0 | 19.54 |
| 2020-02-26 | 21.0 | 20.68 | 20.97 | 20.9 | 43000.0 | 19.64 |
| 2020-02-25 | 21.0 | 20.73 | 20.73 | 20.95 | 56500.0 | 19.69 |
| 2020-02-24 | 20.93 | 20.47 | 20.75 | 20.93 | 94900.0 | 19.67 |
| 2020-02-21 | 20.84 | 20.57 | 20.57 | 20.76 | 36300.0 | 19.51 |
| 2020-02-20 | 22.84 | 20.43 | 22.84 | 20.68 | 36500.0 | 19.43 |
| 2020-02-19 | 20.58 | 20.38 | 20.47 | 20.39 | 67200.0 | 19.16 |
| 2020-02-18 | 20.82 | 20.56 | 20.79 | 20.56 | 41800.0 | 19.32 |