| 名前 | Blackrock Enhanced Equity Dividend Trust |
| ティッカー | BDJ |
| 国 | United States |
| 上場年 | 2005.0 |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 8.74 | 8.67 | 8.67 | 8.74 | 644700.0 | 8.74 |
| 2021-02-12 | 8.69 | 8.64 | 8.67 | 8.66 | 488000.0 | 8.66 |
| 2021-02-11 | 8.74 | 8.66 | 8.73 | 8.72 | 505600.0 | 8.67 |
| 2021-02-10 | 8.73 | 8.66 | 8.67 | 8.71 | 730400.0 | 8.66 |
| 2021-02-09 | 8.7 | 8.62 | 8.64 | 8.67 | 841500.0 | 8.62 |
| 2021-02-08 | 8.7 | 8.61 | 8.69 | 8.68 | 576400.0 | 8.63 |
| 2021-02-05 | 8.67 | 8.61 | 8.64 | 8.64 | 434900.0 | 8.59 |
| 2021-02-04 | 8.61 | 8.51 | 8.51 | 8.6 | 457400.0 | 8.55 |
| 2021-02-03 | 8.5 | 8.42 | 8.46 | 8.5 | 402800.0 | 8.45 |
| 2021-02-02 | 8.46 | 8.38 | 8.38 | 8.44 | 482000.0 | 8.39 |
| 2021-02-01 | 8.35 | 8.25 | 8.33 | 8.33 | 610100.0 | 8.28 |
| 2021-01-29 | 8.39 | 8.21 | 8.37 | 8.29 | 729200.0 | 8.24 |
| 2021-01-28 | 8.41 | 8.27 | 8.29 | 8.35 | 831800.0 | 8.3 |
| 2021-01-27 | 8.5 | 8.27 | 8.48 | 8.31 | 679400.0 | 8.26 |
| 2021-01-26 | 8.57 | 8.5 | 8.57 | 8.52 | 589900.0 | 8.47 |
| 2021-01-25 | 8.6 | 8.43 | 8.56 | 8.55 | 545800.0 | 8.5 |
| 2021-01-22 | 8.6 | 8.52 | 8.6 | 8.55 | 658400.0 | 8.5 |
| 2021-01-21 | 8.72 | 8.57 | 8.66 | 8.63 | 480700.0 | 8.58 |
| 2021-01-20 | 8.65 | 8.62 | 8.64 | 8.62 | 705700.0 | 8.57 |
| 2021-01-19 | 8.69 | 8.59 | 8.65 | 8.61 | 571500.0 | 8.56 |
| 2021-01-15 | 8.62 | 8.54 | 8.62 | 8.6 | 397500.0 | 8.55 |
| 2021-01-14 | 8.68 | 8.62 | 8.66 | 8.65 | 1080100.0 | 8.6 |
| 2021-01-13 | 8.76 | 8.68 | 8.74 | 8.7 | 816300.0 | 8.6 |
| 2021-01-12 | 8.77 | 8.69 | 8.72 | 8.74 | 457100.0 | 8.64 |
| 2021-01-11 | 8.71 | 8.61 | 8.65 | 8.7 | 591300.0 | 8.6 |
| 2021-01-08 | 8.69 | 8.58 | 8.69 | 8.67 | 482300.0 | 8.57 |
| 2021-01-07 | 8.71 | 8.63 | 8.64 | 8.64 | 837200.0 | 8.54 |
| 2021-01-06 | 8.65 | 8.44 | 8.45 | 8.58 | 964800.0 | 8.48 |
| 2021-01-05 | 8.47 | 8.33 | 8.38 | 8.46 | 505100.0 | 8.36 |
| 2021-01-04 | 8.48 | 8.31 | 8.47 | 8.43 | 782800.0 | 8.33 |
| 2020-12-31 | 8.47 | 8.4 | 8.43 | 8.47 | 652700.0 | 8.37 |
| 2020-12-30 | 8.4 | 8.33 | 8.33 | 8.39 | 380600.0 | 8.29 |
| 2020-12-29 | 8.39 | 8.34 | 8.36 | 8.35 | 459700.0 | 8.25 |
| 2020-12-28 | 8.42 | 8.34 | 8.39 | 8.36 | 455600.0 | 8.26 |
| 2020-12-24 | 8.41 | 8.3 | 8.4 | 8.35 | 339600.0 | 8.25 |
| 2020-12-23 | 8.41 | 8.32 | 8.34 | 8.38 | 696000.0 | 8.28 |
| 2020-12-22 | 8.36 | 8.29 | 8.35 | 8.35 | 279900.0 | 8.25 |
| 2020-12-21 | 8.39 | 8.25 | 8.32 | 8.37 | 542600.0 | 8.27 |
| 2020-12-18 | 8.41 | 8.28 | 8.41 | 8.35 | 452200.0 | 8.25 |
| 2020-12-17 | 8.41 | 8.36 | 8.38 | 8.39 | 355600.0 | 8.29 |
| 2020-12-16 | 8.4 | 8.35 | 8.37 | 8.37 | 441100.0 | 8.27 |
| 2020-12-15 | 8.39 | 8.31 | 8.34 | 8.37 | 641800.0 | 8.27 |
| 2020-12-14 | 8.35 | 8.29 | 8.33 | 8.3 | 594900.0 | 8.2 |
| 2020-12-11 | 8.34 | 8.27 | 8.33 | 8.31 | 471000.0 | 8.17 |
| 2020-12-10 | 8.39 | 8.31 | 8.36 | 8.33 | 402100.0 | 8.19 |
| 2020-12-09 | 8.45 | 8.36 | 8.42 | 8.39 | 909700.0 | 8.24 |
| 2020-12-08 | 8.42 | 8.35 | 8.4 | 8.42 | 956800.0 | 8.27 |
| 2020-12-07 | 8.44 | 8.35 | 8.42 | 8.4 | 583700.0 | 8.25 |
| 2020-12-04 | 8.47 | 8.32 | 8.32 | 8.47 | 498300.0 | 8.32 |
| 2020-12-03 | 8.39 | 8.29 | 8.33 | 8.3 | 825000.0 | 8.16 |
| 2020-12-02 | 8.38 | 8.27 | 8.3 | 8.34 | 416600.0 | 8.19 |
| 2020-12-01 | 8.35 | 8.26 | 8.27 | 8.31 | 483400.0 | 8.17 |
| 2020-11-30 | 8.28 | 8.16 | 8.26 | 8.2 | 650300.0 | 8.06 |
| 2020-11-27 | 8.25 | 8.22 | 8.24 | 8.23 | 231700.0 | 8.09 |
| 2020-11-25 | 8.28 | 8.22 | 8.26 | 8.23 | 350400.0 | 8.09 |
| 2020-11-24 | 8.32 | 8.19 | 8.2 | 8.28 | 708100.0 | 8.14 |
| 2020-11-23 | 8.17 | 8.08 | 8.08 | 8.16 | 494600.0 | 8.02 |
| 2020-11-20 | 8.11 | 8.04 | 8.06 | 8.05 | 615000.0 | 7.91 |
| 2020-11-19 | 8.12 | 8.06 | 8.09 | 8.1 | 503900.0 | 7.96 |
| 2020-11-18 | 8.2 | 8.07 | 8.08 | 8.1 | 1683800.0 | 7.96 |
| 2020-11-17 | 8.06 | 7.87 | 7.87 | 8.05 | 1493700.0 | 7.91 |
| 2020-11-16 | 7.93 | 7.77 | 7.81 | 7.88 | 812400.0 | 7.74 |
| 2020-11-13 | 7.77 | 7.68 | 7.69 | 7.74 | 470800.0 | 7.61 |
| 2020-11-12 | 7.74 | 7.66 | 7.74 | 7.69 | 597300.0 | 7.51 |
| 2020-11-11 | 7.8 | 7.7 | 7.71 | 7.76 | 711600.0 | 7.58 |
| 2020-11-10 | 7.69 | 7.6 | 7.6 | 7.67 | 819200.0 | 7.49 |
| 2020-11-09 | 7.74 | 7.56 | 7.64 | 7.56 | 1156200.0 | 7.38 |
| 2020-11-06 | 7.48 | 7.38 | 7.47 | 7.4 | 478900.0 | 7.22 |
| 2020-11-05 | 7.47 | 7.37 | 7.37 | 7.45 | 743600.0 | 7.27 |
| 2020-11-04 | 7.43 | 7.28 | 7.3 | 7.33 | 828600.0 | 7.16 |
| 2020-11-03 | 7.28 | 7.16 | 7.16 | 7.27 | 398500.0 | 7.1 |
| 2020-11-02 | 7.13 | 7.03 | 7.03 | 7.08 | 458000.0 | 6.91 |
| 2020-10-30 | 7.1 | 6.99 | 7.09 | 7.01 | 950400.0 | 6.84 |
| 2020-10-29 | 7.12 | 6.99 | 7.01 | 7.09 | 599000.0 | 6.92 |
| 2020-10-28 | 7.15 | 7.02 | 7.1 | 7.02 | 781300.0 | 6.85 |
| 2020-10-27 | 7.31 | 7.21 | 7.29 | 7.22 | 555100.0 | 7.05 |
| 2020-10-26 | 7.41 | 7.27 | 7.4 | 7.33 | 531000.0 | 7.16 |
| 2020-10-23 | 7.49 | 7.45 | 7.49 | 7.45 | 478200.0 | 7.27 |
| 2020-10-22 | 7.47 | 7.33 | 7.39 | 7.45 | 1092200.0 | 7.27 |
| 2020-10-21 | 7.38 | 7.29 | 7.29 | 7.34 | 596100.0 | 7.17 |
| 2020-10-20 | 7.38 | 7.29 | 7.29 | 7.32 | 443100.0 | 7.15 |
| 2020-10-19 | 7.39 | 7.25 | 7.36 | 7.28 | 465700.0 | 7.11 |
| 2020-10-16 | 7.4 | 7.34 | 7.35 | 7.36 | 575500.0 | 7.18 |
| 2020-10-15 | 7.36 | 7.3 | 7.32 | 7.34 | 719900.0 | 7.17 |
| 2020-10-14 | 7.47 | 7.38 | 7.45 | 7.39 | 419300.0 | 7.21 |
| 2020-10-13 | 7.54 | 7.47 | 7.54 | 7.5 | 522600.0 | 7.27 |
| 2020-10-12 | 7.55 | 7.48 | 7.49 | 7.55 | 442800.0 | 7.32 |
| 2020-10-09 | 7.51 | 7.45 | 7.5 | 7.47 | 524700.0 | 7.24 |
| 2020-10-08 | 7.46 | 7.42 | 7.45 | 7.46 | 455300.0 | 7.23 |
| 2020-10-07 | 7.43 | 7.35 | 7.38 | 7.41 | 613800.0 | 7.19 |
| 2020-10-06 | 7.41 | 7.29 | 7.37 | 7.31 | 910500.0 | 7.09 |
| 2020-10-05 | 7.36 | 7.29 | 7.29 | 7.36 | 650500.0 | 7.14 |
| 2020-10-02 | 7.28 | 7.18 | 7.18 | 7.28 | 562100.0 | 7.06 |
| 2020-10-01 | 7.37 | 7.27 | 7.33 | 7.28 | 956500.0 | 7.06 |
| 2020-09-30 | 7.39 | 7.31 | 7.37 | 7.31 | 844000.0 | 7.09 |
| 2020-09-29 | 7.31 | 7.23 | 7.28 | 7.31 | 511500.0 | 7.09 |
| 2020-09-28 | 7.34 | 7.28 | 7.3 | 7.28 | 642000.0 | 7.06 |
| 2020-09-25 | 7.24 | 7.12 | 7.12 | 7.24 | 570300.0 | 7.02 |
| 2020-09-24 | 7.23 | 7.1 | 7.17 | 7.17 | 980800.0 | 6.95 |
| 2020-09-23 | 7.38 | 7.17 | 7.36 | 7.19 | 746000.0 | 6.97 |
| 2020-09-22 | 7.42 | 7.28 | 7.37 | 7.33 | 728700.0 | 7.11 |
| 2020-09-21 | 7.45 | 7.3 | 7.45 | 7.36 | 1085600.0 | 7.14 |
| 2020-09-18 | 7.53 | 7.47 | 7.5 | 7.52 | 698700.0 | 7.29 |
| 2020-09-17 | 7.52 | 7.41 | 7.41 | 7.51 | 838500.0 | 7.28 |
| 2020-09-16 | 7.52 | 7.43 | 7.44 | 7.47 | 715600.0 | 7.24 |
| 2020-09-15 | 7.52 | 7.41 | 7.48 | 7.42 | 599500.0 | 7.2 |
| 2020-09-14 | 7.5 | 7.41 | 7.41 | 7.46 | 573500.0 | 7.23 |
| 2020-09-11 | 7.43 | 7.37 | 7.39 | 7.42 | 508100.0 | 7.15 |
| 2020-09-10 | 7.49 | 7.37 | 7.47 | 7.38 | 481500.0 | 7.11 |
| 2020-09-09 | 7.49 | 7.41 | 7.42 | 7.45 | 422100.0 | 7.18 |
| 2020-09-08 | 7.44 | 7.37 | 7.42 | 7.38 | 942700.0 | 7.11 |
| 2020-09-04 | 7.59 | 7.39 | 7.49 | 7.53 | 829700.0 | 7.25 |
| 2020-09-03 | 7.67 | 7.46 | 7.61 | 7.48 | 791300.0 | 7.2 |
| 2020-09-02 | 7.65 | 7.58 | 7.63 | 7.64 | 685600.0 | 7.36 |
| 2020-09-01 | 7.63 | 7.53 | 7.61 | 7.63 | 699300.0 | 7.35 |
| 2020-08-31 | 7.63 | 7.55 | 7.6 | 7.6 | 1032900.0 | 7.32 |
| 2020-08-28 | 7.6 | 7.52 | 7.58 | 7.59 | 475100.0 | 7.31 |
| 2020-08-27 | 7.58 | 7.52 | 7.52 | 7.56 | 470900.0 | 7.28 |
| 2020-08-26 | 7.54 | 7.48 | 7.51 | 7.5 | 504000.0 | 7.22 |
| 2020-08-25 | 7.6 | 7.51 | 7.55 | 7.52 | 1024800.0 | 7.24 |
| 2020-08-24 | 7.58 | 7.5 | 7.54 | 7.54 | 914500.0 | 7.26 |
| 2020-08-21 | 7.56 | 7.47 | 7.52 | 7.5 | 382000.0 | 7.22 |
| 2020-08-20 | 7.6 | 7.53 | 7.58 | 7.55 | 301500.0 | 7.27 |
| 2020-08-19 | 7.64 | 7.58 | 7.61 | 7.6 | 315900.0 | 7.32 |
| 2020-08-18 | 7.64 | 7.58 | 7.63 | 7.59 | 306800.0 | 7.31 |
| 2020-08-17 | 7.68 | 7.61 | 7.68 | 7.62 | 322300.0 | 7.34 |
| 2020-08-14 | 7.68 | 7.64 | 7.66 | 7.67 | 296800.0 | 7.39 |
| 2020-08-13 | 7.7 | 7.65 | 7.7 | 7.68 | 398200.0 | 7.4 |
| 2020-08-12 | 7.77 | 7.71 | 7.74 | 7.74 | 454900.0 | 7.41 |
| 2020-08-11 | 7.74 | 7.66 | 7.69 | 7.69 | 673800.0 | 7.36 |
| 2020-08-10 | 7.68 | 7.58 | 7.6 | 7.65 | 717600.0 | 7.32 |
| 2020-08-07 | 7.58 | 7.47 | 7.47 | 7.58 | 552300.0 | 7.25 |
| 2020-08-06 | 7.51 | 7.45 | 7.48 | 7.51 | 397900.0 | 7.19 |
| 2020-08-05 | 7.54 | 7.45 | 7.51 | 7.49 | 446000.0 | 7.17 |
| 2020-08-04 | 7.49 | 7.46 | 7.48 | 7.48 | 311900.0 | 7.16 |
| 2020-08-03 | 7.49 | 7.4 | 7.42 | 7.48 | 593500.0 | 7.16 |
| 2020-07-31 | 7.49 | 7.32 | 7.49 | 7.42 | 600800.0 | 7.1 |
| 2020-07-30 | 7.43 | 7.3 | 7.36 | 7.42 | 463700.0 | 7.1 |
| 2020-07-29 | 7.42 | 7.34 | 7.35 | 7.42 | 387100.0 | 7.1 |
| 2020-07-28 | 7.37 | 7.3 | 7.35 | 7.33 | 417300.0 | 7.01 |
| 2020-07-27 | 7.38 | 7.33 | 7.37 | 7.36 | 428800.0 | 7.04 |
| 2020-07-24 | 7.41 | 7.31 | 7.38 | 7.36 | 656000.0 | 7.04 |
| 2020-07-23 | 7.49 | 7.38 | 7.47 | 7.4 | 466100.0 | 7.08 |
| 2020-07-22 | 7.49 | 7.41 | 7.47 | 7.49 | 541000.0 | 7.17 |
| 2020-07-21 | 7.52 | 7.43 | 7.43 | 7.44 | 508000.0 | 7.12 |
| 2020-07-20 | 7.44 | 7.39 | 7.43 | 7.42 | 443100.0 | 7.1 |
| 2020-07-17 | 7.44 | 7.4 | 7.4 | 7.42 | 321900.0 | 7.1 |
| 2020-07-16 | 7.43 | 7.33 | 7.35 | 7.43 | 390200.0 | 7.11 |
| 2020-07-15 | 7.42 | 7.34 | 7.38 | 7.39 | 446600.0 | 7.07 |
| 2020-07-14 | 7.33 | 7.23 | 7.26 | 7.32 | 458100.0 | 7.0 |
| 2020-07-13 | 7.39 | 7.26 | 7.34 | 7.3 | 703900.0 | 6.94 |
| 2020-07-10 | 7.35 | 7.24 | 7.26 | 7.34 | 506400.0 | 6.98 |
| 2020-07-09 | 7.41 | 7.21 | 7.41 | 7.27 | 569400.0 | 6.91 |
| 2020-07-08 | 7.38 | 7.3 | 7.38 | 7.38 | 612000.0 | 7.01 |
| 2020-07-07 | 7.39 | 7.32 | 7.38 | 7.34 | 457300.0 | 6.98 |
| 2020-07-06 | 7.42 | 7.35 | 7.38 | 7.39 | 753100.0 | 7.02 |
| 2020-07-02 | 7.43 | 7.3 | 7.38 | 7.33 | 729600.0 | 6.97 |
| 2020-07-01 | 7.37 | 7.29 | 7.33 | 7.34 | 435600.0 | 6.98 |
| 2020-06-30 | 7.34 | 7.22 | 7.25 | 7.34 | 829000.0 | 6.98 |
| 2020-06-29 | 7.21 | 7.1 | 7.1 | 7.19 | 398500.0 | 6.83 |
| 2020-06-26 | 7.23 | 7.08 | 7.2 | 7.1 | 709500.0 | 6.75 |
| 2020-06-25 | 7.27 | 7.15 | 7.2 | 7.27 | 476500.0 | 6.91 |
| 2020-06-24 | 7.38 | 7.2 | 7.38 | 7.24 | 415400.0 | 6.88 |
| 2020-06-23 | 7.46 | 7.4 | 7.41 | 7.41 | 341100.0 | 7.04 |
| 2020-06-22 | 7.39 | 7.28 | 7.36 | 7.35 | 361500.0 | 6.99 |
| 2020-06-19 | 7.49 | 7.3 | 7.45 | 7.35 | 566900.0 | 6.99 |
| 2020-06-18 | 7.43 | 7.35 | 7.38 | 7.38 | 232500.0 | 7.01 |
| 2020-06-17 | 7.5 | 7.38 | 7.49 | 7.39 | 508500.0 | 7.02 |
| 2020-06-16 | 7.61 | 7.43 | 7.58 | 7.47 | 774800.0 | 7.1 |
| 2020-06-15 | 7.44 | 7.12 | 7.24 | 7.39 | 473000.0 | 7.02 |
| 2020-06-12 | 7.53 | 7.29 | 7.5 | 7.4 | 441000.0 | 7.03 |
| 2020-06-11 | 7.63 | 7.33 | 7.6 | 7.36 | 829900.0 | 6.95 |
| 2020-06-10 | 7.93 | 7.76 | 7.91 | 7.78 | 471100.0 | 7.34 |
| 2020-06-09 | 7.95 | 7.87 | 7.95 | 7.89 | 512800.0 | 7.45 |
| 2020-06-08 | 7.98 | 7.91 | 7.94 | 7.98 | 566500.0 | 7.53 |
| 2020-06-05 | 7.9 | 7.81 | 7.82 | 7.84 | 630600.0 | 7.4 |
| 2020-06-04 | 7.67 | 7.58 | 7.58 | 7.64 | 449600.0 | 7.21 |
| 2020-06-03 | 7.64 | 7.55 | 7.55 | 7.63 | 519900.0 | 7.2 |
| 2020-06-02 | 7.46 | 7.4 | 7.44 | 7.46 | 427400.0 | 7.04 |
| 2020-06-01 | 7.42 | 7.28 | 7.3 | 7.4 | 535900.0 | 6.99 |
| 2020-05-29 | 7.39 | 7.25 | 7.39 | 7.33 | 733100.0 | 6.92 |
| 2020-05-28 | 7.42 | 7.32 | 7.4 | 7.34 | 693000.0 | 6.93 |
| 2020-05-27 | 7.35 | 7.23 | 7.35 | 7.35 | 672600.0 | 6.94 |
| 2020-05-26 | 7.27 | 7.17 | 7.17 | 7.19 | 764100.0 | 6.79 |
| 2020-05-22 | 7.11 | 7.05 | 7.1 | 7.09 | 681200.0 | 6.69 |
| 2020-05-21 | 7.13 | 7.05 | 7.05 | 7.1 | 457800.0 | 6.7 |
| 2020-05-20 | 7.14 | 7.07 | 7.1 | 7.09 | 496400.0 | 6.69 |
| 2020-05-19 | 7.08 | 6.94 | 6.97 | 7.01 | 519500.0 | 6.62 |
| 2020-05-18 | 7.03 | 6.92 | 6.92 | 7.0 | 627100.0 | 6.61 |
| 2020-05-15 | 6.85 | 6.73 | 6.78 | 6.78 | 367800.0 | 6.4 |
| 2020-05-14 | 6.82 | 6.55 | 6.66 | 6.81 | 701800.0 | 6.43 |
| 2020-05-13 | 7.02 | 6.76 | 7.01 | 6.81 | 1002500.0 | 6.38 |
| 2020-05-12 | 7.18 | 7.0 | 7.15 | 7.01 | 1043100.0 | 6.57 |
| 2020-05-11 | 7.16 | 7.08 | 7.12 | 7.15 | 651000.0 | 6.7 |
| 2020-05-08 | 7.16 | 7.07 | 7.07 | 7.15 | 510600.0 | 6.7 |
| 2020-05-07 | 7.06 | 6.95 | 7.03 | 7.02 | 565800.0 | 6.58 |
| 2020-05-06 | 7.13 | 6.95 | 7.12 | 6.98 | 623400.0 | 6.54 |
| 2020-05-05 | 7.15 | 7.05 | 7.06 | 7.08 | 345400.0 | 6.63 |
| 2020-05-04 | 7.03 | 6.89 | 6.97 | 7.01 | 528000.0 | 6.57 |
| 2020-05-01 | 7.15 | 7.02 | 7.12 | 7.06 | 679600.0 | 6.62 |
| 2020-04-30 | 7.32 | 7.18 | 7.32 | 7.23 | 815500.0 | 6.77 |
| 2020-04-29 | 7.32 | 7.16 | 7.2 | 7.28 | 626400.0 | 6.82 |
| 2020-04-28 | 7.22 | 7.05 | 7.06 | 7.06 | 789100.0 | 6.62 |
| 2020-04-27 | 7.12 | 6.96 | 6.98 | 7.01 | 1101900.0 | 6.57 |
| 2020-04-24 | 6.98 | 6.86 | 6.87 | 6.96 | 1026700.0 | 6.52 |
| 2020-04-23 | 6.93 | 6.77 | 6.91 | 6.79 | 727200.0 | 6.36 |
| 2020-04-22 | 6.91 | 6.79 | 6.83 | 6.83 | 760900.0 | 6.4 |
| 2020-04-21 | 6.82 | 6.69 | 6.81 | 6.78 | 488400.0 | 6.35 |
| 2020-04-20 | 7.02 | 6.86 | 6.9 | 6.9 | 608000.0 | 6.47 |
| 2020-04-17 | 7.05 | 6.88 | 7.05 | 6.96 | 677300.0 | 6.52 |
| 2020-04-16 | 6.94 | 6.78 | 6.92 | 6.83 | 607600.0 | 6.4 |
| 2020-04-15 | 6.97 | 6.85 | 6.93 | 6.93 | 565500.0 | 6.49 |
| 2020-04-14 | 7.18 | 7.0 | 7.11 | 7.09 | 738100.0 | 6.64 |
| 2020-04-13 | 7.05 | 6.87 | 7.03 | 7.05 | 1056600.0 | 6.56 |
| 2020-04-09 | 7.4 | 7.01 | 7.2 | 7.09 | 922900.0 | 6.6 |
| 2020-04-08 | 7.07 | 6.73 | 6.79 | 7.01 | 830700.0 | 6.52 |
| 2020-04-07 | 7.06 | 6.73 | 6.88 | 6.74 | 985600.0 | 6.27 |
| 2020-04-06 | 6.55 | 6.23 | 6.24 | 6.53 | 1280600.0 | 6.08 |
| 2020-04-03 | 6.29 | 6.01 | 6.27 | 6.15 | 827000.0 | 5.72 |
| 2020-04-02 | 6.32 | 6.05 | 6.13 | 6.25 | 789800.0 | 5.81 |
| 2020-04-01 | 6.38 | 6.11 | 6.22 | 6.15 | 1271000.0 | 5.72 |
| 2020-03-31 | 6.76 | 6.52 | 6.67 | 6.53 | 1134000.0 | 6.08 |
| 2020-03-30 | 6.64 | 6.31 | 6.58 | 6.57 | 1123600.0 | 6.11 |
| 2020-03-27 | 6.6 | 6.23 | 6.28 | 6.53 | 1260900.0 | 6.08 |
| 2020-03-26 | 6.54 | 6.1 | 6.13 | 6.48 | 1408600.0 | 6.03 |
| 2020-03-25 | 6.25 | 5.62 | 5.62 | 6.0 | 1358700.0 | 5.58 |
| 2020-03-24 | 5.74 | 5.38 | 5.4 | 5.59 | 1692000.0 | 5.2 |
| 2020-03-23 | 5.4 | 4.94 | 5.28 | 5.12 | 1996200.0 | 4.76 |
| 2020-03-20 | 5.91 | 5.35 | 5.68 | 5.5 | 1829600.0 | 5.12 |
| 2020-03-19 | 5.66 | 4.65 | 4.93 | 5.6 | 1996200.0 | 5.21 |
| 2020-03-18 | 5.75 | 4.76 | 5.62 | 5.05 | 1756000.0 | 4.7 |
| 2020-03-17 | 6.08 | 5.62 | 5.92 | 6.01 | 2063800.0 | 5.59 |
| 2020-03-16 | 6.08 | 5.62 | 5.71 | 5.96 | 1662200.0 | 5.54 |
| 2020-03-13 | 6.52 | 6.13 | 6.3 | 6.44 | 2285600.0 | 5.99 |
| 2020-03-12 | 6.84 | 6.15 | 6.74 | 6.16 | 1691400.0 | 5.68 |
| 2020-03-11 | 7.74 | 7.16 | 7.67 | 7.24 | 1194400.0 | 6.68 |
| 2020-03-10 | 7.98 | 7.55 | 7.96 | 7.82 | 998500.0 | 7.22 |
| 2020-03-09 | 7.96 | 7.75 | 7.93 | 7.79 | 819600.0 | 7.19 |
| 2020-03-06 | 8.37 | 8.22 | 8.3 | 8.35 | 581800.0 | 7.71 |
| 2020-03-05 | 8.66 | 8.46 | 8.6 | 8.52 | 514400.0 | 7.86 |
| 2020-03-04 | 8.81 | 8.53 | 8.6 | 8.78 | 556700.0 | 8.1 |
| 2020-03-03 | 8.76 | 8.4 | 8.62 | 8.48 | 648600.0 | 7.83 |
| 2020-03-02 | 8.61 | 8.21 | 8.25 | 8.61 | 1042800.0 | 7.95 |
| 2020-02-28 | 8.3 | 7.88 | 8.29 | 8.25 | 1899500.0 | 7.61 |
| 2020-02-27 | 8.75 | 8.45 | 8.75 | 8.46 | 1625300.0 | 7.81 |
| 2020-02-26 | 9.03 | 8.86 | 8.9 | 8.87 | 582800.0 | 8.19 |
| 2020-02-25 | 9.28 | 8.85 | 9.26 | 8.88 | 964900.0 | 8.19 |
| 2020-02-24 | 9.32 | 9.15 | 9.22 | 9.24 | 969300.0 | 8.53 |
| 2020-02-21 | 9.48 | 9.37 | 9.48 | 9.43 | 823700.0 | 8.7 |
| 2020-02-20 | 9.56 | 9.46 | 9.53 | 9.49 | 495700.0 | 8.76 |
| 2020-02-19 | 9.58 | 9.52 | 9.58 | 9.53 | 322000.0 | 8.79 |
| 2020-02-18 | 9.6 | 9.52 | 9.6 | 9.55 | 284100.0 | 8.81 |