| 名前 | TPG RE Finance Trust Inc. Common Stock |
| ティッカー | TRTX |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Consumer Services |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 11.24 | 10.98 | 11.1 | 11.24 | 284800.0 | 11.24 |
| 2021-02-12 | 10.98 | 10.84 | 10.86 | 10.85 | 294400.0 | 10.85 |
| 2021-02-11 | 11.09 | 10.65 | 10.93 | 10.89 | 283300.0 | 10.89 |
| 2021-02-10 | 11.06 | 10.81 | 10.86 | 10.86 | 217200.0 | 10.86 |
| 2021-02-09 | 11.0 | 10.77 | 10.93 | 10.85 | 269100.0 | 10.85 |
| 2021-02-08 | 11.17 | 10.8 | 10.99 | 11.01 | 244400.0 | 11.01 |
| 2021-02-05 | 11.01 | 10.65 | 10.75 | 10.92 | 318900.0 | 10.92 |
| 2021-02-04 | 10.66 | 10.28 | 10.28 | 10.63 | 297400.0 | 10.63 |
| 2021-02-03 | 10.58 | 10.23 | 10.5 | 10.29 | 340500.0 | 10.29 |
| 2021-02-02 | 10.39 | 10.11 | 10.12 | 10.33 | 183200.0 | 10.33 |
| 2021-02-01 | 10.04 | 9.58 | 9.85 | 10.03 | 298000.0 | 10.03 |
| 2021-01-29 | 10.14 | 9.65 | 10.11 | 9.77 | 592800.0 | 9.77 |
| 2021-01-28 | 10.28 | 9.98 | 10.22 | 10.18 | 411200.0 | 10.18 |
| 2021-01-27 | 10.55 | 10.05 | 10.51 | 10.11 | 563500.0 | 10.11 |
| 2021-01-26 | 11.08 | 10.67 | 11.03 | 10.68 | 251400.0 | 10.68 |
| 2021-01-25 | 11.23 | 10.84 | 11.23 | 10.9 | 382600.0 | 10.9 |
| 2021-01-22 | 11.2 | 10.81 | 11.09 | 11.2 | 276100.0 | 11.2 |
| 2021-01-21 | 11.32 | 11.07 | 11.25 | 11.19 | 340600.0 | 11.19 |
| 2021-01-20 | 11.34 | 10.73 | 10.85 | 11.23 | 503300.0 | 11.23 |
| 2021-01-19 | 10.74 | 10.46 | 10.65 | 10.65 | 364700.0 | 10.65 |
| 2021-01-15 | 10.7 | 10.47 | 10.54 | 10.55 | 311200.0 | 10.55 |
| 2021-01-14 | 10.73 | 10.54 | 10.66 | 10.68 | 273500.0 | 10.68 |
| 2021-01-13 | 10.79 | 10.53 | 10.68 | 10.59 | 234100.0 | 10.59 |
| 2021-01-12 | 10.71 | 10.44 | 10.48 | 10.68 | 348500.0 | 10.68 |
| 2021-01-11 | 10.71 | 10.26 | 10.36 | 10.52 | 362700.0 | 10.52 |
| 2021-01-08 | 10.56 | 10.26 | 10.54 | 10.5 | 308000.0 | 10.5 |
| 2021-01-07 | 10.8 | 10.52 | 10.76 | 10.57 | 310100.0 | 10.57 |
| 2021-01-06 | 10.85 | 10.4 | 10.46 | 10.69 | 349500.0 | 10.69 |
| 2021-01-05 | 10.38 | 10.04 | 10.29 | 10.23 | 248700.0 | 10.23 |
| 2021-01-04 | 10.75 | 10.23 | 10.73 | 10.3 | 460300.0 | 10.3 |
| 2020-12-31 | 10.71 | 10.47 | 10.61 | 10.62 | 314800.0 | 10.62 |
| 2020-12-30 | 10.89 | 10.5 | 10.59 | 10.52 | 369000.0 | 10.52 |
| 2020-12-29 | 10.7 | 10.4 | 10.66 | 10.57 | 355200.0 | 10.57 |
| 2020-12-28 | 10.96 | 10.69 | 10.78 | 10.75 | 580800.0 | 10.75 |
| 2020-12-24 | 10.76 | 10.42 | 10.73 | 10.68 | 448500.0 | 10.68 |
| 2020-12-23 | 11.12 | 10.65 | 10.73 | 11.03 | 533400.0 | 10.65 |
| 2020-12-22 | 11.07 | 10.6 | 10.74 | 10.76 | 543800.0 | 10.39 |
| 2020-12-21 | 10.85 | 10.45 | 10.65 | 10.71 | 620600.0 | 10.34 |
| 2020-12-18 | 11.34 | 10.78 | 11.1 | 10.8 | 766700.0 | 10.43 |
| 2020-12-17 | 11.05 | 10.8 | 10.86 | 11.05 | 307100.0 | 10.67 |
| 2020-12-16 | 11.01 | 10.77 | 10.99 | 10.83 | 392800.0 | 10.46 |
| 2020-12-15 | 11.05 | 10.71 | 10.94 | 10.92 | 342100.0 | 10.54 |
| 2020-12-14 | 11.02 | 10.79 | 10.88 | 10.82 | 457100.0 | 10.45 |
| 2020-12-11 | 10.79 | 10.65 | 10.65 | 10.72 | 583700.0 | 10.35 |
| 2020-12-10 | 10.82 | 10.63 | 10.65 | 10.77 | 228000.0 | 10.4 |
| 2020-12-09 | 11.15 | 10.7 | 11.02 | 10.8 | 351500.0 | 10.43 |
| 2020-12-08 | 10.96 | 10.53 | 10.53 | 10.9 | 355400.0 | 10.52 |
| 2020-12-07 | 10.99 | 10.57 | 10.94 | 10.65 | 425200.0 | 10.28 |
| 2020-12-04 | 11.24 | 10.56 | 10.56 | 11.0 | 484400.0 | 10.62 |
| 2020-12-03 | 10.68 | 10.35 | 10.48 | 10.45 | 472900.0 | 10.09 |
| 2020-12-02 | 10.6 | 10.31 | 10.36 | 10.45 | 516000.0 | 10.09 |
| 2020-12-01 | 10.66 | 10.37 | 10.53 | 10.37 | 459900.0 | 10.01 |
| 2020-11-30 | 10.75 | 10.33 | 10.74 | 10.37 | 680000.0 | 10.01 |
| 2020-11-27 | 10.9 | 10.55 | 10.66 | 10.81 | 469300.0 | 10.44 |
| 2020-11-25 | 11.01 | 10.61 | 11.01 | 10.75 | 1198900.0 | 10.38 |
| 2020-11-24 | 11.02 | 10.28 | 10.29 | 11.0 | 1733800.0 | 10.62 |
| 2020-11-23 | 10.22 | 9.96 | 9.98 | 10.18 | 941100.0 | 9.83 |
| 2020-11-20 | 10.24 | 9.84 | 9.97 | 9.87 | 837800.0 | 9.53 |
| 2020-11-19 | 9.69 | 9.23 | 9.58 | 9.61 | 294300.0 | 9.28 |
| 2020-11-18 | 9.97 | 9.63 | 9.68 | 9.63 | 1133300.0 | 9.3 |
| 2020-11-17 | 9.77 | 9.43 | 9.5 | 9.62 | 601600.0 | 9.29 |
| 2020-11-16 | 9.69 | 9.28 | 9.31 | 9.58 | 1198300.0 | 9.25 |
| 2020-11-13 | 9.18 | 8.92 | 8.92 | 9.12 | 722600.0 | 8.81 |
| 2020-11-12 | 9.04 | 8.66 | 8.88 | 8.79 | 430700.0 | 8.49 |
| 2020-11-11 | 9.3 | 8.82 | 9.26 | 9.08 | 609600.0 | 8.77 |
| 2020-11-10 | 9.48 | 8.75 | 8.8 | 9.25 | 2116400.0 | 8.93 |
| 2020-11-09 | 8.98 | 8.38 | 8.43 | 8.73 | 3273700.0 | 8.43 |
| 2020-11-06 | 8.34 | 7.93 | 8.34 | 7.93 | 222400.0 | 7.66 |
| 2020-11-05 | 8.7 | 8.24 | 8.27 | 8.32 | 263600.0 | 8.03 |
| 2020-11-04 | 8.23 | 7.86 | 8.17 | 8.11 | 187600.0 | 7.83 |
| 2020-11-03 | 8.32 | 8.06 | 8.12 | 8.27 | 323600.0 | 7.99 |
| 2020-11-02 | 8.1 | 7.83 | 7.94 | 7.92 | 502300.0 | 7.65 |
| 2020-10-30 | 7.97 | 7.68 | 7.89 | 7.82 | 278300.0 | 7.55 |
| 2020-10-29 | 7.95 | 7.57 | 7.7 | 7.9 | 262900.0 | 7.63 |
| 2020-10-28 | 7.89 | 7.66 | 7.82 | 7.73 | 340000.0 | 7.46 |
| 2020-10-27 | 8.17 | 7.89 | 7.91 | 7.98 | 215400.0 | 7.71 |
| 2020-10-26 | 8.06 | 7.81 | 8.01 | 7.95 | 352500.0 | 7.68 |
| 2020-10-23 | 8.34 | 8.06 | 8.11 | 8.17 | 200200.0 | 7.89 |
| 2020-10-22 | 8.15 | 7.96 | 8.01 | 8.03 | 179800.0 | 7.75 |
| 2020-10-21 | 8.14 | 7.85 | 8.09 | 8.02 | 357200.0 | 7.74 |
| 2020-10-20 | 8.35 | 8.06 | 8.21 | 8.09 | 240100.0 | 7.81 |
| 2020-10-19 | 8.49 | 8.1 | 8.42 | 8.1 | 342600.0 | 7.82 |
| 2020-10-16 | 8.58 | 8.32 | 8.47 | 8.39 | 267600.0 | 8.1 |
| 2020-10-15 | 8.57 | 8.31 | 8.37 | 8.53 | 223600.0 | 8.24 |
| 2020-10-14 | 8.66 | 8.45 | 8.55 | 8.45 | 158300.0 | 8.16 |
| 2020-10-13 | 8.65 | 8.45 | 8.6 | 8.51 | 229900.0 | 8.22 |
| 2020-10-12 | 8.72 | 8.52 | 8.6 | 8.66 | 208200.0 | 8.36 |
| 2020-10-09 | 9.04 | 8.6 | 9.04 | 8.61 | 171500.0 | 8.31 |
| 2020-10-08 | 8.94 | 8.65 | 8.68 | 8.92 | 203400.0 | 8.61 |
| 2020-10-07 | 8.8 | 8.45 | 8.8 | 8.62 | 255800.0 | 8.32 |
| 2020-10-06 | 9.14 | 8.62 | 8.86 | 8.64 | 319700.0 | 8.34 |
| 2020-10-05 | 8.83 | 8.64 | 8.72 | 8.76 | 474800.0 | 8.46 |
| 2020-10-02 | 8.72 | 8.27 | 8.32 | 8.69 | 279000.0 | 8.39 |
| 2020-10-01 | 8.6 | 8.27 | 8.6 | 8.51 | 341100.0 | 8.22 |
| 2020-09-30 | 8.63 | 8.34 | 8.41 | 8.46 | 520200.0 | 8.17 |
| 2020-09-29 | 8.62 | 8.37 | 8.57 | 8.53 | 257200.0 | 8.24 |
| 2020-09-28 | 8.74 | 8.3 | 8.36 | 8.64 | 343800.0 | 8.34 |
| 2020-09-25 | 8.27 | 7.92 | 7.95 | 8.25 | 454400.0 | 7.97 |
| 2020-09-24 | 8.27 | 7.76 | 8.24 | 8.02 | 450500.0 | 7.74 |
| 2020-09-23 | 8.97 | 8.33 | 8.7 | 8.35 | 672400.0 | 7.87 |
| 2020-09-22 | 9.03 | 8.62 | 8.83 | 8.68 | 452200.0 | 8.18 |
| 2020-09-21 | 9.13 | 8.81 | 9.02 | 8.83 | 599800.0 | 8.32 |
| 2020-09-18 | 9.2 | 9.0 | 9.2 | 9.14 | 1116800.0 | 8.61 |
| 2020-09-17 | 9.16 | 8.94 | 8.95 | 9.11 | 369500.0 | 8.59 |
| 2020-09-16 | 9.28 | 9.01 | 9.13 | 9.09 | 654000.0 | 8.57 |
| 2020-09-15 | 9.16 | 8.96 | 9.03 | 9.05 | 388000.0 | 8.53 |
| 2020-09-14 | 9.01 | 8.43 | 8.75 | 9.0 | 557400.0 | 8.48 |
| 2020-09-11 | 8.95 | 8.65 | 8.93 | 8.7 | 389100.0 | 8.2 |
| 2020-09-10 | 9.1 | 8.9 | 9.0 | 8.9 | 453700.0 | 8.39 |
| 2020-09-09 | 9.05 | 8.82 | 8.88 | 8.94 | 334700.0 | 8.43 |
| 2020-09-08 | 9.04 | 8.84 | 8.96 | 8.84 | 458700.0 | 8.33 |
| 2020-09-04 | 9.11 | 8.73 | 8.94 | 8.97 | 256600.0 | 8.45 |
| 2020-09-03 | 9.09 | 8.81 | 8.95 | 8.88 | 412300.0 | 8.37 |
| 2020-09-02 | 8.95 | 8.77 | 8.9 | 8.91 | 267700.0 | 8.4 |
| 2020-09-01 | 8.96 | 8.71 | 8.72 | 8.86 | 411000.0 | 8.35 |
| 2020-08-31 | 9.01 | 8.66 | 8.98 | 8.82 | 495300.0 | 8.31 |
| 2020-08-28 | 9.07 | 8.85 | 9.06 | 9.07 | 191600.0 | 8.55 |
| 2020-08-27 | 9.19 | 8.79 | 8.79 | 8.99 | 468200.0 | 8.47 |
| 2020-08-26 | 9.03 | 8.8 | 9.0 | 8.82 | 232300.0 | 8.31 |
| 2020-08-25 | 9.24 | 8.86 | 9.11 | 9.05 | 204100.0 | 8.53 |
| 2020-08-24 | 9.04 | 8.56 | 8.6 | 9.03 | 784300.0 | 8.51 |
| 2020-08-21 | 8.88 | 8.53 | 8.76 | 8.61 | 261400.0 | 8.11 |
| 2020-08-20 | 8.88 | 8.6 | 8.75 | 8.81 | 251500.0 | 8.3 |
| 2020-08-19 | 9.01 | 8.73 | 8.85 | 8.87 | 293100.0 | 8.36 |
| 2020-08-18 | 8.99 | 8.76 | 8.89 | 8.85 | 286900.0 | 8.34 |
| 2020-08-17 | 9.0 | 8.83 | 8.92 | 8.95 | 270200.0 | 8.43 |
| 2020-08-14 | 9.08 | 8.54 | 8.71 | 8.97 | 317700.0 | 8.45 |
| 2020-08-13 | 9.09 | 8.72 | 8.86 | 8.82 | 336000.0 | 8.31 |
| 2020-08-12 | 9.29 | 8.87 | 9.16 | 8.97 | 361600.0 | 8.45 |
| 2020-08-11 | 9.59 | 9.02 | 9.4 | 9.04 | 516700.0 | 8.52 |
| 2020-08-10 | 9.38 | 8.93 | 8.93 | 9.15 | 693600.0 | 8.62 |
| 2020-08-07 | 8.92 | 8.61 | 8.69 | 8.91 | 420900.0 | 8.4 |
| 2020-08-06 | 8.98 | 8.65 | 8.84 | 8.75 | 519300.0 | 8.25 |
| 2020-08-05 | 8.94 | 8.57 | 8.6 | 8.92 | 414900.0 | 8.41 |
| 2020-08-04 | 8.7 | 8.51 | 8.54 | 8.58 | 430600.0 | 8.09 |
| 2020-08-03 | 8.76 | 8.41 | 8.76 | 8.54 | 431600.0 | 8.05 |
| 2020-07-31 | 9.08 | 8.57 | 8.74 | 8.68 | 591400.0 | 8.18 |
| 2020-07-30 | 9.1 | 8.29 | 8.47 | 8.73 | 1090500.0 | 8.23 |
| 2020-07-29 | 8.43 | 8.22 | 8.3 | 8.42 | 542100.0 | 7.94 |
| 2020-07-28 | 8.36 | 7.98 | 7.98 | 8.29 | 349100.0 | 7.81 |
| 2020-07-27 | 8.12 | 7.8 | 8.1 | 8.01 | 393100.0 | 7.55 |
| 2020-07-24 | 8.35 | 8.06 | 8.3 | 8.07 | 455600.0 | 7.61 |
| 2020-07-23 | 8.45 | 8.21 | 8.23 | 8.27 | 351900.0 | 7.79 |
| 2020-07-22 | 8.43 | 7.94 | 7.96 | 8.33 | 490600.0 | 7.85 |
| 2020-07-21 | 8.11 | 7.86 | 7.96 | 8.05 | 353900.0 | 7.59 |
| 2020-07-20 | 7.97 | 7.68 | 7.91 | 7.85 | 342500.0 | 7.4 |
| 2020-07-17 | 8.24 | 7.87 | 8.11 | 7.94 | 261000.0 | 7.48 |
| 2020-07-16 | 8.4 | 8.03 | 8.24 | 8.1 | 398100.0 | 7.63 |
| 2020-07-15 | 8.4 | 7.83 | 7.88 | 8.31 | 833400.0 | 7.83 |
| 2020-07-14 | 7.83 | 7.48 | 7.69 | 7.67 | 478600.0 | 7.23 |
| 2020-07-13 | 7.83 | 7.48 | 7.65 | 7.61 | 496100.0 | 7.17 |
| 2020-07-10 | 7.79 | 7.24 | 7.35 | 7.72 | 548000.0 | 7.28 |
| 2020-07-09 | 7.77 | 7.24 | 7.71 | 7.36 | 910200.0 | 6.94 |
| 2020-07-08 | 7.88 | 7.55 | 7.88 | 7.76 | 584500.0 | 7.31 |
| 2020-07-07 | 8.13 | 7.79 | 8.08 | 7.9 | 955700.0 | 7.45 |
| 2020-07-06 | 8.38 | 8.02 | 8.14 | 8.25 | 575100.0 | 7.77 |
| 2020-07-02 | 8.69 | 7.91 | 8.62 | 7.95 | 775800.0 | 7.49 |
| 2020-07-01 | 8.85 | 8.16 | 8.53 | 8.3 | 693100.0 | 7.82 |
| 2020-06-30 | 8.64 | 8.32 | 8.37 | 8.6 | 666400.0 | 8.1 |
| 2020-06-29 | 8.55 | 8.14 | 8.34 | 8.51 | 694800.0 | 8.02 |
| 2020-06-26 | 8.62 | 8.2 | 8.57 | 8.36 | 1921500.0 | 7.88 |
| 2020-06-25 | 8.78 | 8.26 | 8.31 | 8.7 | 1532800.0 | 8.2 |
| 2020-06-24 | 8.8 | 8.46 | 8.8 | 8.75 | 1605600.0 | 8.06 |
| 2020-06-23 | 9.05 | 8.38 | 8.61 | 9.0 | 1268200.0 | 8.29 |
| 2020-06-22 | 8.57 | 8.17 | 8.5 | 8.56 | 1627400.0 | 7.88 |
| 2020-06-19 | 9.02 | 8.39 | 8.87 | 8.62 | 1587300.0 | 7.94 |
| 2020-06-18 | 9.08 | 8.34 | 8.53 | 8.72 | 1808200.0 | 8.03 |
| 2020-06-17 | 9.05 | 8.61 | 9.01 | 8.78 | 874000.0 | 8.09 |
| 2020-06-16 | 9.48 | 8.73 | 9.45 | 9.01 | 5887700.0 | 8.3 |
| 2020-06-15 | 8.99 | 7.85 | 8.01 | 8.87 | 1079100.0 | 8.17 |
| 2020-06-12 | 9.08 | 8.04 | 8.75 | 8.59 | 1166100.0 | 7.91 |
| 2020-06-11 | 9.17 | 8.0 | 8.4 | 8.58 | 1766000.0 | 7.51 |
| 2020-06-10 | 9.85 | 8.7 | 9.77 | 9.33 | 1272600.0 | 8.16 |
| 2020-06-09 | 10.68 | 9.51 | 10.67 | 9.51 | 2387400.0 | 8.32 |
| 2020-06-08 | 11.05 | 10.25 | 10.26 | 10.72 | 2070200.0 | 9.38 |
| 2020-06-05 | 10.44 | 9.56 | 9.62 | 9.63 | 1580800.0 | 8.42 |
| 2020-06-04 | 9.39 | 8.77 | 9.08 | 9.01 | 1881700.0 | 7.88 |
| 2020-06-03 | 9.17 | 7.96 | 8.09 | 8.86 | 1644700.0 | 7.75 |
| 2020-06-02 | 8.19 | 7.86 | 8.13 | 7.89 | 843400.0 | 6.9 |
| 2020-06-01 | 8.22 | 7.32 | 7.44 | 7.94 | 1012900.0 | 6.95 |
| 2020-05-29 | 7.6 | 7.16 | 7.42 | 7.41 | 1493800.0 | 6.48 |
| 2020-05-28 | 7.97 | 7.45 | 7.7 | 7.51 | 1517600.0 | 6.57 |
| 2020-05-27 | 7.87 | 7.17 | 7.73 | 7.6 | 984900.0 | 6.65 |
| 2020-05-26 | 7.62 | 7.27 | 7.4 | 7.5 | 662500.0 | 6.56 |
| 2020-05-22 | 7.16 | 6.77 | 6.9 | 7.14 | 3198300.0 | 6.25 |
| 2020-05-21 | 7.15 | 6.78 | 7.09 | 6.91 | 691800.0 | 6.04 |
| 2020-05-20 | 7.25 | 6.81 | 6.87 | 7.08 | 885400.0 | 6.19 |
| 2020-05-19 | 6.95 | 6.38 | 6.7 | 6.69 | 817300.0 | 5.85 |
| 2020-05-18 | 6.85 | 6.27 | 6.43 | 6.75 | 2218600.0 | 5.9 |
| 2020-05-15 | 6.24 | 5.82 | 6.15 | 6.13 | 853500.0 | 5.36 |
| 2020-05-14 | 6.16 | 5.14 | 5.6 | 6.15 | 1872800.0 | 5.38 |
| 2020-05-13 | 6.65 | 5.75 | 6.59 | 5.88 | 2258600.0 | 5.14 |
| 2020-05-12 | 7.37 | 6.5 | 7.2 | 6.73 | 2134900.0 | 5.89 |
| 2020-05-11 | 7.45 | 7.18 | 7.32 | 7.34 | 1353800.0 | 6.42 |
| 2020-05-08 | 7.49 | 7.1 | 7.25 | 7.46 | 968300.0 | 6.53 |
| 2020-05-07 | 7.44 | 6.98 | 7.02 | 7.18 | 765300.0 | 6.28 |
| 2020-05-06 | 7.75 | 6.9 | 7.18 | 6.97 | 1378400.0 | 6.1 |
| 2020-05-05 | 7.99 | 7.09 | 7.61 | 7.16 | 1429200.0 | 6.26 |
| 2020-05-04 | 7.44 | 6.75 | 7.33 | 7.4 | 1581400.0 | 6.47 |
| 2020-05-01 | 7.72 | 7.2 | 7.49 | 7.66 | 1481100.0 | 6.7 |
| 2020-04-30 | 8.27 | 7.36 | 8.27 | 7.69 | 1665300.0 | 6.73 |
| 2020-04-29 | 8.42 | 7.45 | 7.65 | 8.19 | 2267700.0 | 7.16 |
| 2020-04-28 | 7.69 | 6.77 | 6.8 | 7.23 | 2688000.0 | 6.32 |
| 2020-04-27 | 6.66 | 6.1 | 6.11 | 6.49 | 3465300.0 | 5.68 |
| 2020-04-24 | 6.15 | 5.73 | 6.05 | 6.1 | 1262100.0 | 5.34 |
| 2020-04-23 | 6.52 | 5.91 | 6.0 | 6.08 | 1459200.0 | 5.32 |
| 2020-04-22 | 6.37 | 5.81 | 6.32 | 6.09 | 1277000.0 | 5.33 |
| 2020-04-21 | 6.3 | 5.95 | 5.99 | 6.2 | 2439400.0 | 5.42 |
| 2020-04-20 | 6.6 | 5.91 | 6.26 | 6.31 | 2274500.0 | 5.52 |
| 2020-04-17 | 6.88 | 6.41 | 6.51 | 6.76 | 2034500.0 | 5.91 |
| 2020-04-16 | 6.5 | 6.01 | 6.31 | 6.25 | 1874100.0 | 5.47 |
| 2020-04-15 | 6.51 | 5.95 | 6.31 | 6.36 | 3331600.0 | 5.56 |
| 2020-04-14 | 7.4 | 6.62 | 7.11 | 7.01 | 3028400.0 | 6.13 |
| 2020-04-13 | 7.31 | 5.87 | 7.31 | 6.8 | 4138200.0 | 5.95 |
| 2020-04-09 | 6.95 | 5.48 | 5.48 | 6.55 | 8288100.0 | 5.73 |
| 2020-04-08 | 5.75 | 4.33 | 4.35 | 4.98 | 8260800.0 | 4.36 |
| 2020-04-07 | 4.37 | 3.12 | 3.12 | 4.08 | 8304000.0 | 3.57 |
| 2020-04-06 | 4.13 | 2.81 | 3.1 | 2.84 | 7703100.0 | 2.48 |
| 2020-04-03 | 3.75 | 2.45 | 3.73 | 2.52 | 4265300.0 | 2.2 |
| 2020-04-02 | 4.55 | 3.62 | 4.43 | 3.65 | 1881900.0 | 3.19 |
| 2020-04-01 | 5.0 | 4.1 | 5.0 | 4.19 | 1426300.0 | 3.67 |
| 2020-03-31 | 5.69 | 4.81 | 5.01 | 5.49 | 2644200.0 | 4.8 |
| 2020-03-30 | 5.82 | 4.5 | 5.79 | 5.0 | 2155400.0 | 4.37 |
| 2020-03-27 | 6.58 | 5.35 | 6.33 | 5.92 | 4308500.0 | 5.18 |
| 2020-03-26 | 6.68 | 3.75 | 3.75 | 5.75 | 7855700.0 | 5.03 |
| 2020-03-25 | 4.75 | 3.25 | 4.53 | 3.41 | 3704100.0 | 2.61 |
| 2020-03-24 | 5.48 | 4.18 | 5.18 | 4.3 | 1663900.0 | 3.29 |
| 2020-03-23 | 7.25 | 4.57 | 7.23 | 4.94 | 2026600.0 | 3.78 |
| 2020-03-20 | 8.13 | 7.0 | 7.57 | 7.03 | 1318500.0 | 5.37 |
| 2020-03-19 | 8.42 | 4.89 | 5.45 | 7.49 | 2150900.0 | 5.73 |
| 2020-03-18 | 8.0 | 4.88 | 8.0 | 5.4 | 2427700.0 | 4.13 |
| 2020-03-17 | 10.99 | 7.98 | 10.75 | 8.09 | 1729000.0 | 6.18 |
| 2020-03-16 | 13.07 | 10.62 | 13.07 | 10.62 | 1212300.0 | 8.12 |
| 2020-03-13 | 15.6 | 13.76 | 15.35 | 13.99 | 939900.0 | 10.69 |
| 2020-03-12 | 16.09 | 14.6 | 16.09 | 14.78 | 813200.0 | 11.3 |
| 2020-03-11 | 17.12 | 16.46 | 17.09 | 16.72 | 876700.0 | 12.78 |
| 2020-03-10 | 17.61 | 16.7 | 17.51 | 17.35 | 894300.0 | 13.26 |
| 2020-03-09 | 18.59 | 17.21 | 18.59 | 17.31 | 1306700.0 | 13.23 |
| 2020-03-06 | 19.31 | 18.69 | 19.26 | 19.06 | 794400.0 | 14.57 |
| 2020-03-05 | 19.74 | 19.42 | 19.69 | 19.61 | 527300.0 | 14.99 |
| 2020-03-04 | 20.16 | 19.62 | 19.9 | 19.96 | 562700.0 | 15.26 |
| 2020-03-03 | 20.4 | 19.47 | 20.03 | 19.7 | 632000.0 | 15.06 |
| 2020-03-02 | 20.06 | 19.23 | 19.28 | 20.02 | 682600.0 | 15.3 |
| 2020-02-28 | 19.36 | 18.64 | 19.19 | 19.22 | 1148700.0 | 14.69 |
| 2020-02-27 | 19.94 | 19.43 | 19.94 | 19.45 | 751200.0 | 14.87 |
| 2020-02-26 | 20.38 | 20.05 | 20.05 | 20.09 | 611900.0 | 15.36 |
| 2020-02-25 | 20.69 | 20.02 | 20.69 | 20.17 | 570000.0 | 15.42 |
| 2020-02-24 | 20.84 | 20.67 | 20.72 | 20.72 | 592500.0 | 15.84 |
| 2020-02-21 | 20.88 | 20.79 | 20.84 | 20.87 | 392800.0 | 15.95 |
| 2020-02-20 | 20.89 | 20.74 | 20.83 | 20.83 | 289700.0 | 15.92 |
| 2020-02-19 | 21.3 | 20.77 | 21.3 | 20.79 | 338700.0 | 15.89 |
| 2020-02-18 | 20.82 | 20.69 | 20.69 | 20.75 | 296800.0 | 15.86 |