| 名前 | TrustCo Bank Corp NY Common Stock |
| ティッカー | TRST |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 6.91 | 6.76 | 6.82 | 6.81 | 326200.0 | 6.81 |
| 2021-02-12 | 6.8 | 6.7 | 6.7 | 6.77 | 226600.0 | 6.77 |
| 2021-02-11 | 6.84 | 6.67 | 6.74 | 6.74 | 394700.0 | 6.74 |
| 2021-02-10 | 6.82 | 6.72 | 6.77 | 6.75 | 555800.0 | 6.75 |
| 2021-02-09 | 6.8 | 6.59 | 6.63 | 6.75 | 369000.0 | 6.75 |
| 2021-02-08 | 6.63 | 6.51 | 6.55 | 6.63 | 469500.0 | 6.63 |
| 2021-02-05 | 6.58 | 6.46 | 6.56 | 6.51 | 439600.0 | 6.51 |
| 2021-02-04 | 6.53 | 6.33 | 6.38 | 6.5 | 632200.0 | 6.5 |
| 2021-02-03 | 6.43 | 6.26 | 6.38 | 6.37 | 654300.0 | 6.37 |
| 2021-02-02 | 6.47 | 6.3 | 6.38 | 6.39 | 473000.0 | 6.39 |
| 2021-02-01 | 6.33 | 6.17 | 6.28 | 6.29 | 385600.0 | 6.29 |
| 2021-01-29 | 6.38 | 6.19 | 6.34 | 6.22 | 474800.0 | 6.22 |
| 2021-01-28 | 6.37 | 6.25 | 6.34 | 6.34 | 598200.0 | 6.34 |
| 2021-01-27 | 6.51 | 6.23 | 6.46 | 6.28 | 655800.0 | 6.28 |
| 2021-01-26 | 6.7 | 6.54 | 6.67 | 6.56 | 443600.0 | 6.56 |
| 2021-01-25 | 6.83 | 6.54 | 6.73 | 6.67 | 884400.0 | 6.67 |
| 2021-01-22 | 7.12 | 6.75 | 7.1 | 7.08 | 602800.0 | 7.08 |
| 2021-01-21 | 7.34 | 7.12 | 7.3 | 7.15 | 402400.0 | 7.15 |
| 2021-01-20 | 7.31 | 7.18 | 7.24 | 7.3 | 530000.0 | 7.3 |
| 2021-01-19 | 7.29 | 7.13 | 7.22 | 7.23 | 331100.0 | 7.23 |
| 2021-01-15 | 7.26 | 7.1 | 7.16 | 7.22 | 604100.0 | 7.22 |
| 2021-01-14 | 7.26 | 7.1 | 7.11 | 7.19 | 548100.0 | 7.19 |
| 2021-01-13 | 7.19 | 6.99 | 7.13 | 7.08 | 304100.0 | 7.08 |
| 2021-01-12 | 7.17 | 7.03 | 7.08 | 7.15 | 329500.0 | 7.15 |
| 2021-01-11 | 7.09 | 6.92 | 6.95 | 7.08 | 240300.0 | 7.08 |
| 2021-01-08 | 7.23 | 6.88 | 7.14 | 7.03 | 408900.0 | 7.03 |
| 2021-01-07 | 7.39 | 7.09 | 7.26 | 7.14 | 440400.0 | 7.14 |
| 2021-01-06 | 7.31 | 6.75 | 6.86 | 7.15 | 1177500.0 | 7.15 |
| 2021-01-05 | 6.8 | 6.64 | 6.64 | 6.74 | 373500.0 | 6.74 |
| 2021-01-04 | 6.76 | 6.61 | 6.73 | 6.64 | 638400.0 | 6.64 |
| 2020-12-31 | 6.68 | 6.54 | 6.57 | 6.67 | 282900.0 | 6.67 |
| 2020-12-30 | 6.64 | 6.51 | 6.56 | 6.58 | 268500.0 | 6.58 |
| 2020-12-29 | 6.73 | 6.51 | 6.73 | 6.56 | 247400.0 | 6.56 |
| 2020-12-28 | 6.73 | 6.59 | 6.63 | 6.69 | 379800.0 | 6.69 |
| 2020-12-24 | 6.65 | 6.52 | 6.62 | 6.6 | 117800.0 | 6.6 |
| 2020-12-23 | 6.64 | 6.46 | 6.46 | 6.61 | 269300.0 | 6.61 |
| 2020-12-22 | 6.57 | 6.45 | 6.54 | 6.46 | 291200.0 | 6.46 |
| 2020-12-21 | 6.62 | 6.48 | 6.53 | 6.56 | 473000.0 | 6.56 |
| 2020-12-18 | 6.77 | 6.56 | 6.67 | 6.62 | 2416500.0 | 6.62 |
| 2020-12-17 | 6.66 | 6.52 | 6.6 | 6.64 | 407300.0 | 6.64 |
| 2020-12-16 | 6.62 | 6.53 | 6.57 | 6.57 | 359300.0 | 6.57 |
| 2020-12-15 | 6.6 | 6.43 | 6.44 | 6.55 | 476500.0 | 6.55 |
| 2020-12-14 | 6.49 | 6.33 | 6.49 | 6.35 | 341700.0 | 6.35 |
| 2020-12-11 | 6.39 | 6.3 | 6.31 | 6.34 | 189200.0 | 6.34 |
| 2020-12-10 | 6.39 | 6.32 | 6.34 | 6.39 | 249100.0 | 6.39 |
| 2020-12-09 | 6.46 | 6.34 | 6.41 | 6.38 | 303200.0 | 6.38 |
| 2020-12-08 | 6.36 | 6.26 | 6.27 | 6.35 | 223200.0 | 6.35 |
| 2020-12-07 | 6.41 | 6.23 | 6.3 | 6.33 | 287000.0 | 6.33 |
| 2020-12-04 | 6.37 | 6.26 | 6.27 | 6.36 | 250200.0 | 6.36 |
| 2020-12-03 | 6.29 | 6.18 | 6.25 | 6.23 | 390600.0 | 6.23 |
| 2020-12-02 | 6.31 | 6.19 | 6.19 | 6.28 | 308800.0 | 6.21 |
| 2020-12-01 | 6.31 | 6.16 | 6.22 | 6.24 | 340200.0 | 6.17 |
| 2020-11-30 | 6.27 | 6.07 | 6.22 | 6.07 | 447400.0 | 6.0 |
| 2020-11-27 | 6.36 | 6.18 | 6.32 | 6.29 | 241400.0 | 6.22 |
| 2020-11-25 | 6.59 | 6.33 | 6.45 | 6.37 | 235900.0 | 6.3 |
| 2020-11-24 | 6.58 | 6.32 | 6.32 | 6.52 | 779200.0 | 6.45 |
| 2020-11-23 | 6.34 | 6.2 | 6.25 | 6.23 | 1005800.0 | 6.16 |
| 2020-11-20 | 6.21 | 6.09 | 6.13 | 6.21 | 318900.0 | 6.14 |
| 2020-11-19 | 6.22 | 6.08 | 6.2 | 6.22 | 223700.0 | 6.15 |
| 2020-11-18 | 6.46 | 6.22 | 6.37 | 6.22 | 326200.0 | 6.15 |
| 2020-11-17 | 6.34 | 6.19 | 6.33 | 6.3 | 378500.0 | 6.23 |
| 2020-11-16 | 6.42 | 6.25 | 6.26 | 6.39 | 316500.0 | 6.32 |
| 2020-11-13 | 6.18 | 6.0 | 6.0 | 6.13 | 343300.0 | 6.06 |
| 2020-11-12 | 6.07 | 5.86 | 6.04 | 5.99 | 415100.0 | 5.93 |
| 2020-11-11 | 6.28 | 6.02 | 6.28 | 6.12 | 341000.0 | 6.05 |
| 2020-11-10 | 6.4 | 6.2 | 6.27 | 6.29 | 500900.0 | 6.22 |
| 2020-11-09 | 6.37 | 5.79 | 5.79 | 6.2 | 741800.0 | 6.13 |
| 2020-11-06 | 5.63 | 5.44 | 5.62 | 5.48 | 263500.0 | 5.42 |
| 2020-11-05 | 5.62 | 5.46 | 5.46 | 5.57 | 390700.0 | 5.51 |
| 2020-11-04 | 5.68 | 5.35 | 5.68 | 5.4 | 538000.0 | 5.34 |
| 2020-11-03 | 5.81 | 5.68 | 5.7 | 5.77 | 396100.0 | 5.71 |
| 2020-11-02 | 5.68 | 5.49 | 5.56 | 5.61 | 318400.0 | 5.55 |
| 2020-10-30 | 5.54 | 5.36 | 5.36 | 5.5 | 368100.0 | 5.44 |
| 2020-10-29 | 5.47 | 5.3 | 5.4 | 5.4 | 431400.0 | 5.34 |
| 2020-10-28 | 5.54 | 5.41 | 5.46 | 5.42 | 321200.0 | 5.36 |
| 2020-10-27 | 5.67 | 5.49 | 5.64 | 5.53 | 251400.0 | 5.47 |
| 2020-10-26 | 5.73 | 5.6 | 5.71 | 5.67 | 327900.0 | 5.61 |
| 2020-10-23 | 6.02 | 5.76 | 6.0 | 5.8 | 333000.0 | 5.74 |
| 2020-10-22 | 5.93 | 5.48 | 5.58 | 5.93 | 592700.0 | 5.87 |
| 2020-10-21 | 5.54 | 5.46 | 5.49 | 5.53 | 565900.0 | 5.47 |
| 2020-10-20 | 5.53 | 5.45 | 5.46 | 5.49 | 273400.0 | 5.43 |
| 2020-10-19 | 5.55 | 5.39 | 5.48 | 5.41 | 201300.0 | 5.35 |
| 2020-10-16 | 5.51 | 5.4 | 5.48 | 5.47 | 200500.0 | 5.41 |
| 2020-10-15 | 5.51 | 5.3 | 5.34 | 5.51 | 258900.0 | 5.45 |
| 2020-10-14 | 5.53 | 5.39 | 5.47 | 5.4 | 174700.0 | 5.34 |
| 2020-10-13 | 5.65 | 5.47 | 5.65 | 5.49 | 310400.0 | 5.43 |
| 2020-10-12 | 5.69 | 5.59 | 5.63 | 5.69 | 244300.0 | 5.63 |
| 2020-10-09 | 5.72 | 5.6 | 5.68 | 5.64 | 297700.0 | 5.58 |
| 2020-10-08 | 5.71 | 5.59 | 5.69 | 5.63 | 267700.0 | 5.57 |
| 2020-10-07 | 5.74 | 5.54 | 5.63 | 5.64 | 422300.0 | 5.58 |
| 2020-10-06 | 5.73 | 5.45 | 5.49 | 5.58 | 833500.0 | 5.52 |
| 2020-10-05 | 5.47 | 5.39 | 5.43 | 5.42 | 259000.0 | 5.36 |
| 2020-10-02 | 5.43 | 5.2 | 5.2 | 5.37 | 395700.0 | 5.31 |
| 2020-10-01 | 5.32 | 5.19 | 5.27 | 5.3 | 402600.0 | 5.24 |
| 2020-09-30 | 5.38 | 5.22 | 5.3 | 5.22 | 430200.0 | 5.16 |
| 2020-09-29 | 5.33 | 5.2 | 5.31 | 5.28 | 389100.0 | 5.22 |
| 2020-09-28 | 5.38 | 5.19 | 5.21 | 5.33 | 478200.0 | 5.27 |
| 2020-09-25 | 5.24 | 5.12 | 5.12 | 5.16 | 424400.0 | 5.1 |
| 2020-09-24 | 5.29 | 5.05 | 5.07 | 5.17 | 499500.0 | 5.11 |
| 2020-09-23 | 5.34 | 5.07 | 5.24 | 5.07 | 455400.0 | 5.02 |
| 2020-09-22 | 5.38 | 5.12 | 5.32 | 5.19 | 874700.0 | 5.13 |
| 2020-09-21 | 5.65 | 5.25 | 5.65 | 5.29 | 631600.0 | 5.23 |
| 2020-09-18 | 5.8 | 5.54 | 5.64 | 5.74 | 1315800.0 | 5.68 |
| 2020-09-17 | 5.67 | 5.54 | 5.56 | 5.6 | 309800.0 | 5.54 |
| 2020-09-16 | 5.73 | 5.59 | 5.63 | 5.63 | 382600.0 | 5.57 |
| 2020-09-15 | 5.73 | 5.62 | 5.69 | 5.63 | 236200.0 | 5.57 |
| 2020-09-14 | 5.74 | 5.61 | 5.62 | 5.7 | 351500.0 | 5.64 |
| 2020-09-11 | 5.67 | 5.54 | 5.59 | 5.61 | 457800.0 | 5.55 |
| 2020-09-10 | 5.72 | 5.56 | 5.69 | 5.58 | 516300.0 | 5.52 |
| 2020-09-09 | 5.84 | 5.66 | 5.75 | 5.69 | 426200.0 | 5.63 |
| 2020-09-08 | 5.91 | 5.64 | 5.91 | 5.73 | 388700.0 | 5.67 |
| 2020-09-04 | 5.99 | 5.82 | 5.92 | 5.94 | 524000.0 | 5.88 |
| 2020-09-03 | 6.01 | 5.63 | 5.85 | 5.8 | 511000.0 | 5.74 |
| 2020-09-02 | 5.94 | 5.83 | 5.84 | 5.88 | 546100.0 | 5.75 |
| 2020-09-01 | 5.98 | 5.87 | 5.92 | 5.88 | 343300.0 | 5.75 |
| 2020-08-31 | 6.0 | 5.83 | 5.83 | 5.96 | 494900.0 | 5.83 |
| 2020-08-28 | 5.91 | 5.79 | 5.91 | 5.86 | 458000.0 | 5.73 |
| 2020-08-27 | 5.96 | 5.82 | 5.83 | 5.84 | 316900.0 | 5.71 |
| 2020-08-26 | 5.92 | 5.78 | 5.91 | 5.82 | 335300.0 | 5.69 |
| 2020-08-25 | 6.06 | 5.87 | 5.97 | 5.92 | 222500.0 | 5.79 |
| 2020-08-24 | 5.93 | 5.77 | 5.82 | 5.93 | 213900.0 | 5.8 |
| 2020-08-21 | 5.9 | 5.76 | 5.8 | 5.79 | 377900.0 | 5.66 |
| 2020-08-20 | 5.91 | 5.82 | 5.85 | 5.84 | 310300.0 | 5.71 |
| 2020-08-19 | 6.02 | 5.87 | 5.99 | 5.91 | 406600.0 | 5.78 |
| 2020-08-18 | 6.1 | 5.9 | 6.1 | 5.94 | 289500.0 | 5.81 |
| 2020-08-17 | 6.16 | 6.06 | 6.16 | 6.1 | 234300.0 | 5.96 |
| 2020-08-14 | 6.24 | 6.03 | 6.07 | 6.21 | 281200.0 | 6.07 |
| 2020-08-13 | 6.22 | 6.07 | 6.2 | 6.08 | 281200.0 | 5.94 |
| 2020-08-12 | 6.45 | 6.17 | 6.39 | 6.25 | 297100.0 | 6.11 |
| 2020-08-11 | 6.45 | 6.25 | 6.36 | 6.27 | 401200.0 | 6.13 |
| 2020-08-10 | 6.38 | 6.15 | 6.15 | 6.25 | 399700.0 | 6.11 |
| 2020-08-07 | 6.19 | 5.86 | 5.9 | 6.18 | 407100.0 | 6.04 |
| 2020-08-06 | 5.96 | 5.86 | 5.89 | 5.9 | 216200.0 | 5.77 |
| 2020-08-05 | 5.93 | 5.69 | 5.78 | 5.9 | 390600.0 | 5.77 |
| 2020-08-04 | 5.87 | 5.7 | 5.74 | 5.73 | 280400.0 | 5.6 |
| 2020-08-03 | 5.84 | 5.73 | 5.79 | 5.77 | 228400.0 | 5.64 |
| 2020-07-31 | 5.82 | 5.68 | 5.82 | 5.79 | 365300.0 | 5.66 |
| 2020-07-30 | 5.94 | 5.78 | 5.85 | 5.85 | 308800.0 | 5.72 |
| 2020-07-29 | 5.97 | 5.83 | 5.89 | 5.96 | 380900.0 | 5.83 |
| 2020-07-28 | 5.96 | 5.86 | 5.88 | 5.88 | 442900.0 | 5.75 |
| 2020-07-27 | 5.99 | 5.88 | 5.98 | 5.92 | 364900.0 | 5.79 |
| 2020-07-24 | 6.21 | 6.01 | 6.14 | 6.02 | 327900.0 | 5.89 |
| 2020-07-23 | 6.12 | 5.96 | 6.0 | 6.12 | 688400.0 | 5.98 |
| 2020-07-22 | 6.12 | 5.9 | 6.12 | 6.02 | 581000.0 | 5.89 |
| 2020-07-21 | 6.21 | 6.03 | 6.07 | 6.21 | 384300.0 | 6.07 |
| 2020-07-20 | 6.11 | 5.94 | 6.11 | 5.98 | 281200.0 | 5.85 |
| 2020-07-17 | 6.24 | 6.11 | 6.22 | 6.13 | 332500.0 | 5.99 |
| 2020-07-16 | 6.29 | 6.12 | 6.2 | 6.23 | 300000.0 | 6.09 |
| 2020-07-15 | 6.27 | 5.92 | 5.96 | 6.22 | 503300.0 | 6.08 |
| 2020-07-14 | 6.03 | 5.85 | 5.94 | 5.96 | 435500.0 | 5.83 |
| 2020-07-13 | 6.05 | 5.86 | 5.98 | 5.97 | 379300.0 | 5.84 |
| 2020-07-10 | 5.95 | 5.75 | 5.77 | 5.93 | 498000.0 | 5.8 |
| 2020-07-09 | 5.93 | 5.7 | 5.93 | 5.74 | 485500.0 | 5.61 |
| 2020-07-08 | 6.02 | 5.85 | 5.95 | 5.96 | 507100.0 | 5.83 |
| 2020-07-07 | 6.04 | 5.9 | 5.99 | 5.95 | 417100.0 | 5.82 |
| 2020-07-06 | 6.24 | 6.01 | 6.2 | 6.07 | 196000.0 | 5.93 |
| 2020-07-02 | 6.34 | 6.02 | 6.2 | 6.04 | 272500.0 | 5.91 |
| 2020-07-01 | 6.42 | 6.05 | 6.4 | 6.08 | 590700.0 | 5.94 |
| 2020-06-30 | 6.37 | 6.16 | 6.17 | 6.33 | 408000.0 | 6.19 |
| 2020-06-29 | 6.21 | 6.0 | 6.0 | 6.21 | 380400.0 | 6.07 |
| 2020-06-26 | 6.01 | 5.75 | 5.93 | 5.9 | 932100.0 | 5.77 |
| 2020-06-25 | 6.05 | 5.75 | 5.85 | 6.05 | 565800.0 | 5.92 |
| 2020-06-24 | 5.99 | 5.82 | 5.95 | 5.92 | 591700.0 | 5.79 |
| 2020-06-23 | 6.26 | 6.03 | 6.26 | 6.07 | 361200.0 | 5.93 |
| 2020-06-22 | 6.15 | 5.94 | 6.0 | 6.13 | 259700.0 | 5.99 |
| 2020-06-19 | 6.26 | 5.98 | 6.21 | 6.06 | 871700.0 | 5.93 |
| 2020-06-18 | 6.28 | 6.09 | 6.17 | 6.16 | 245900.0 | 6.02 |
| 2020-06-17 | 6.44 | 6.11 | 6.41 | 6.14 | 263600.0 | 6.0 |
| 2020-06-16 | 6.53 | 6.28 | 6.48 | 6.41 | 487100.0 | 6.27 |
| 2020-06-15 | 6.31 | 5.96 | 5.99 | 6.24 | 384800.0 | 6.1 |
| 2020-06-12 | 6.36 | 6.02 | 6.26 | 6.22 | 472300.0 | 6.08 |
| 2020-06-11 | 6.44 | 6.02 | 6.34 | 6.07 | 548900.0 | 5.93 |
| 2020-06-10 | 6.97 | 6.62 | 6.96 | 6.63 | 344000.0 | 6.48 |
| 2020-06-09 | 7.14 | 6.79 | 7.02 | 6.96 | 387900.0 | 6.81 |
| 2020-06-08 | 7.25 | 7.01 | 7.04 | 7.23 | 561600.0 | 7.07 |
| 2020-06-05 | 7.1 | 6.85 | 6.95 | 7.01 | 555300.0 | 6.85 |
| 2020-06-04 | 6.71 | 6.42 | 6.44 | 6.65 | 558700.0 | 6.5 |
| 2020-06-03 | 6.68 | 6.28 | 6.3 | 6.54 | 418600.0 | 6.33 |
| 2020-06-02 | 6.39 | 6.17 | 6.32 | 6.22 | 382500.0 | 6.02 |
| 2020-06-01 | 6.49 | 6.23 | 6.31 | 6.24 | 466100.0 | 6.04 |
| 2020-05-29 | 6.6 | 6.23 | 6.57 | 6.3 | 564700.0 | 6.1 |
| 2020-05-28 | 6.98 | 6.62 | 6.98 | 6.68 | 874400.0 | 6.46 |
| 2020-05-27 | 6.95 | 6.41 | 6.45 | 6.9 | 659900.0 | 6.68 |
| 2020-05-26 | 6.37 | 6.15 | 6.2 | 6.26 | 477600.0 | 6.06 |
| 2020-05-22 | 6.08 | 5.89 | 6.07 | 6.01 | 355500.0 | 5.82 |
| 2020-05-21 | 6.17 | 5.99 | 6.03 | 6.02 | 461200.0 | 5.82 |
| 2020-05-20 | 6.25 | 5.99 | 5.99 | 6.04 | 741300.0 | 5.84 |
| 2020-05-19 | 5.94 | 5.65 | 5.71 | 5.9 | 868300.0 | 5.71 |
| 2020-05-18 | 5.84 | 5.52 | 5.7 | 5.75 | 967000.0 | 5.56 |
| 2020-05-15 | 5.5 | 5.09 | 5.13 | 5.43 | 3565600.0 | 5.25 |
| 2020-05-14 | 5.22 | 4.79 | 5.06 | 5.16 | 1056100.0 | 4.99 |
| 2020-05-13 | 5.43 | 5.06 | 5.31 | 5.17 | 582100.0 | 5.0 |
| 2020-05-12 | 5.72 | 5.31 | 5.69 | 5.34 | 832800.0 | 5.17 |
| 2020-05-11 | 5.93 | 5.62 | 5.84 | 5.71 | 675900.0 | 5.52 |
| 2020-05-08 | 6.0 | 5.76 | 5.78 | 5.97 | 357700.0 | 5.78 |
| 2020-05-07 | 5.95 | 5.66 | 5.91 | 5.67 | 557200.0 | 5.49 |
| 2020-05-06 | 6.1 | 5.65 | 6.1 | 5.84 | 865500.0 | 5.65 |
| 2020-05-05 | 6.24 | 5.91 | 5.99 | 5.96 | 952700.0 | 5.77 |
| 2020-05-04 | 6.09 | 5.79 | 6.05 | 5.91 | 419600.0 | 5.72 |
| 2020-05-01 | 6.24 | 6.0 | 6.15 | 6.18 | 555100.0 | 5.98 |
| 2020-04-30 | 6.46 | 6.13 | 6.46 | 6.3 | 685600.0 | 6.1 |
| 2020-04-29 | 6.64 | 6.17 | 6.22 | 6.46 | 536200.0 | 6.25 |
| 2020-04-28 | 6.17 | 5.95 | 6.0 | 6.05 | 521000.0 | 5.85 |
| 2020-04-27 | 6.0 | 5.59 | 5.65 | 5.85 | 606100.0 | 5.66 |
| 2020-04-24 | 5.69 | 5.41 | 5.51 | 5.49 | 571900.0 | 5.31 |
| 2020-04-23 | 5.9 | 5.41 | 5.55 | 5.51 | 952700.0 | 5.33 |
| 2020-04-22 | 5.87 | 5.03 | 5.58 | 5.16 | 626700.0 | 4.99 |
| 2020-04-21 | 5.39 | 4.99 | 5.05 | 5.35 | 415800.0 | 5.18 |
| 2020-04-20 | 5.32 | 5.06 | 5.2 | 5.21 | 332000.0 | 5.04 |
| 2020-04-17 | 5.48 | 5.17 | 5.21 | 5.37 | 410100.0 | 5.2 |
| 2020-04-16 | 5.06 | 4.8 | 5.02 | 5.01 | 601400.0 | 4.85 |
| 2020-04-15 | 5.18 | 4.98 | 5.18 | 5.03 | 376700.0 | 4.87 |
| 2020-04-14 | 5.8 | 5.31 | 5.66 | 5.41 | 365500.0 | 5.23 |
| 2020-04-13 | 5.84 | 5.52 | 5.84 | 5.56 | 267700.0 | 5.38 |
| 2020-04-09 | 5.86 | 5.43 | 5.63 | 5.86 | 493400.0 | 5.67 |
| 2020-04-08 | 5.49 | 5.14 | 5.21 | 5.47 | 524200.0 | 5.29 |
| 2020-04-07 | 5.52 | 5.03 | 5.45 | 5.12 | 498900.0 | 4.95 |
| 2020-04-06 | 5.31 | 5.05 | 5.18 | 5.29 | 401900.0 | 5.12 |
| 2020-04-03 | 5.34 | 4.75 | 5.26 | 4.92 | 582800.0 | 4.76 |
| 2020-04-02 | 5.43 | 5.11 | 5.24 | 5.32 | 549100.0 | 5.15 |
| 2020-04-01 | 5.44 | 5.12 | 5.31 | 5.27 | 609000.0 | 5.1 |
| 2020-03-31 | 5.63 | 5.27 | 5.57 | 5.41 | 609700.0 | 5.23 |
| 2020-03-30 | 5.64 | 5.17 | 5.36 | 5.62 | 511200.0 | 5.44 |
| 2020-03-27 | 5.52 | 5.0 | 5.25 | 5.31 | 417400.0 | 5.14 |
| 2020-03-26 | 5.53 | 4.94 | 5.03 | 5.48 | 465000.0 | 5.3 |
| 2020-03-25 | 5.24 | 4.87 | 5.08 | 4.95 | 703900.0 | 4.79 |
| 2020-03-24 | 5.08 | 4.72 | 4.8 | 5.06 | 632600.0 | 4.9 |
| 2020-03-23 | 4.74 | 4.3 | 4.68 | 4.52 | 842300.0 | 4.37 |
| 2020-03-20 | 5.25 | 4.61 | 4.88 | 4.66 | 981000.0 | 4.51 |
| 2020-03-19 | 5.17 | 4.7 | 4.9 | 4.88 | 596600.0 | 4.72 |
| 2020-03-18 | 5.63 | 4.87 | 5.57 | 4.88 | 684500.0 | 4.72 |
| 2020-03-17 | 5.9 | 5.04 | 5.16 | 5.88 | 781300.0 | 5.69 |
| 2020-03-16 | 5.52 | 5.05 | 5.4 | 5.06 | 609800.0 | 4.9 |
| 2020-03-13 | 5.86 | 5.1 | 5.33 | 5.85 | 635200.0 | 5.66 |
| 2020-03-12 | 5.91 | 5.01 | 5.8 | 5.08 | 874100.0 | 4.92 |
| 2020-03-11 | 6.52 | 6.08 | 6.41 | 6.12 | 761600.0 | 5.92 |
| 2020-03-10 | 6.69 | 6.28 | 6.69 | 6.6 | 1135600.0 | 6.39 |
| 2020-03-09 | 6.94 | 6.48 | 6.71 | 6.53 | 750100.0 | 6.32 |
| 2020-03-06 | 7.11 | 6.82 | 6.94 | 7.01 | 671200.0 | 6.78 |
| 2020-03-05 | 7.17 | 7.03 | 7.14 | 7.15 | 631500.0 | 6.92 |
| 2020-03-04 | 7.37 | 7.07 | 7.23 | 7.36 | 374400.0 | 7.06 |
| 2020-03-03 | 7.48 | 7.08 | 7.25 | 7.17 | 839200.0 | 6.87 |
| 2020-03-02 | 7.31 | 6.84 | 6.84 | 7.3 | 748200.0 | 7.0 |
| 2020-02-28 | 7.11 | 6.8 | 7.0 | 6.86 | 847800.0 | 6.58 |
| 2020-02-27 | 7.44 | 7.11 | 7.35 | 7.11 | 507300.0 | 6.82 |
| 2020-02-26 | 7.55 | 7.41 | 7.45 | 7.42 | 287700.0 | 7.11 |
| 2020-02-25 | 7.65 | 7.43 | 7.65 | 7.44 | 417000.0 | 7.13 |
| 2020-02-24 | 7.77 | 7.6 | 7.7 | 7.67 | 294900.0 | 7.35 |
| 2020-02-21 | 7.86 | 7.76 | 7.83 | 7.77 | 599400.0 | 7.45 |
| 2020-02-20 | 7.89 | 7.8 | 7.85 | 7.84 | 334400.0 | 7.52 |
| 2020-02-19 | 7.89 | 7.8 | 7.87 | 7.85 | 250300.0 | 7.53 |
| 2020-02-18 | 7.91 | 7.82 | 7.83 | 7.85 | 202500.0 | 7.53 |