Jefferies Financial Group Inc (NY: JEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	18.04	18.24	17.83	17.88	2,629,454	-0.26(-1.41%)
Jan 30, 2020	17.79	18.16	17.79	18.13	1,971,886	+0.14(+0.78%)
Jan 29, 2020	17.92	18.23	17.90	17.99	1,554,374	+0.09(+0.51%)
Jan 28, 2020	17.75	18.11	17.75	17.90	1,549,848	+0.21(+1.17%)
Jan 27, 2020	17.63	17.88	17.55	17.69	1,562,332	-0.39(-2.15%)
Jan 24, 2020	18.26	18.26	18.03	18.08	1,684,932	-0.20(-1.08%)
Jan 23, 2020	18.16	18.36	17.99	18.28	2,071,220	+0.00(+0.00%)
Jan 22, 2020	18.28	18.33	18.14	18.28	1,612,101	-0.07(-0.36%)
Jan 21, 2020	18.36	18.50	18.24	18.35	1,657,235	-0.17(-0.89%)
Jan 17, 2020	18.58	18.70	18.50	18.51	1,992,550	+0.00(+0.00%)
Jan 16, 2020	18.10	18.51	18.09	18.51	1,939,574	+0.59(+3.32%)
Jan 15, 2020	17.89	18.07	17.86	17.92	1,901,913	-0.11(-0.60%)
Jan 14, 2020	18.01	18.14	17.93	18.02	1,959,560	+0.00(+0.00%)
Jan 13, 2020	17.91	18.11	17.75	18.02	1,868,734	+0.15(+0.83%)
Jan 10, 2020	18.15	18.25	17.83	17.88	2,413,722	-0.21(-1.19%)
Jan 09, 2020	17.69	18.56	17.57	18.09	2,788,708	+0.69(+3.94%)
Jan 08, 2020	17.50	17.59	17.33	17.40	2,147,167	-0.03(-0.19%)
Jan 07, 2020	17.43	17.56	17.33	17.44	2,309,816	-0.17(-0.99%)
Jan 06, 2020	17.59	17.77	17.45	17.61	1,791,703	-0.20(-1.11%)
Jan 03, 2020	17.54	17.90	17.46	17.81	1,828,148	-0.17(-0.96%)
Jan 02, 2020	17.75	17.99	17.59	17.98	1,444,612	+0.33(+1.87%)
Dec 31, 2019	17.61	17.73	17.54	17.65	1,655,636	+0.02(+0.14%)
Dec 30, 2019	17.55	17.65	17.46	17.63	1,216,687	+0.16(+0.90%)
Dec 27, 2019	17.58	17.60	17.47	17.47	526,496	-0.11(-0.61%)
Dec 26, 2019	17.60	17.64	17.50	17.58	572,810	+0.10(+0.57%)
Dec 24, 2019	17.41	17.56	17.40	17.48	341,514	+0.04(+0.24%)
Dec 23, 2019	17.65	17.66	17.43	17.44	878,589	-0.19(-1.08%)
Dec 20, 2019	17.67	17.81	17.56	17.63	3,653,997	+0.05(+0.28%)
Dec 19, 2019	17.79	17.88	17.56	17.58	1,347,111	-0.17(-0.93%)
Dec 18, 2019	17.89	17.97	17.73	17.74	1,434,129	-0.11(-0.60%)
Dec 17, 2019	17.87	17.92	17.74	17.85	1,031,254	+0.03(+0.19%)
Dec 16, 2019	17.89	17.94	17.82	17.82	1,392,529	+0.07(+0.37%)
Dec 13, 2019	17.78	18.00	17.68	17.75	827,575	-0.08(-0.46%)
Dec 12, 2019	17.36	17.87	17.35	17.83	1,612,378	+0.49(+2.81%)
Dec 11, 2019	17.36	17.42	17.30	17.35	2,543,028	+0.00(+0.00%)
Dec 10, 2019	17.35	17.42	17.30	17.35	1,717,917	+0.00(+0.00%)
Dec 09, 2019	17.53	17.56	17.34	17.35	1,556,087	-0.19(-1.08%)
Dec 06, 2019	17.55	17.64	17.50	17.54	1,596,800	+0.21(+1.19%)
Dec 05, 2019	17.41	17.44	17.31	17.33	1,920,219	+0.07(+0.38%)
Dec 04, 2019	17.16	17.41	17.16	17.26	1,765,126	+0.13(+0.77%)
Dec 03, 2019	17.08	17.24	16.88	17.13	2,038,824	-0.19(-1.10%)
Dec 02, 2019	17.35	17.45	17.27	17.32	1,513,898	+0.06(+0.33%)
Nov 29, 2019	17.35	17.50	17.25	17.26	717,167	-0.11(-0.62%)
Nov 27, 2019	17.43	17.44	17.33	17.37	1,277,682	+0.06(+0.33%)
Nov 26, 2019	17.33	17.45	17.21	17.31	2,189,694	+0.01(+0.05%)
Nov 25, 2019	17.12	17.45	17.03	17.31	2,306,240	+0.15(+0.87%)
Nov 22, 2019	17.02	17.24	16.97	17.16	1,769,070	+0.21(+1.22%)
Nov 21, 2019	16.86	17.10	16.78	16.95	2,187,889	+0.17(+1.03%)
Nov 20, 2019	16.71	17.01	16.69	16.78	2,492,165	-0.05(-0.29%)
Nov 19, 2019	16.36	16.88	16.36	16.83	3,457,484	+0.45(+2.72%)
Nov 18, 2019	16.10	16.44	15.90	16.38	2,007,479	+0.61(+3.88%)
Nov 15, 2019	15.78	15.82	15.63	15.77	1,088,584	+0.03(+0.21%)
Nov 14, 2019	15.51	15.76	15.49	15.74	1,367,882	+0.11(+0.74%)
Nov 13, 2019	15.64	15.71	15.51	15.62	1,273,811	-0.19(-1.19%)
Nov 12, 2019	15.88	15.90	15.74	15.81	1,683,722	-0.15(-0.93%)
Nov 11, 2019	15.75	16.00	15.75	15.96	883,389	-0.04(-0.26%)
Nov 08, 2019	15.94	16.05	15.84	16.00	905,981	-0.04(-0.26%)
Nov 07, 2019	16.11	16.26	15.97	16.04	1,096,464	+0.11(+0.67%)
Nov 06, 2019	16.03	16.08	15.89	15.93	1,308,907	-0.18(-1.12%)
Nov 05, 2019	16.02	16.25	15.99	16.11	1,410,587	+0.12(+0.77%)
Nov 04, 2019	15.80	15.99	15.69	15.99	2,260,054	+0.31(+1.99%)
Nov 01, 2019	15.50	15.72	15.45	15.68	1,441,505	+0.35(+2.30%)
Oct 31, 2019	15.80	15.82	15.21	15.33	1,825,091	-0.59(-3.71%)
Oct 30, 2019	15.83	15.97	15.67	15.92	1,664,604	+0.08(+0.52%)
Oct 29, 2019	15.50	15.91	15.44	15.83	2,668,035	+0.29(+1.85%)
Oct 28, 2019	15.60	15.77	15.52	15.55	1,730,891	+0.02(+0.16%)
Oct 25, 2019	15.42	15.65	15.41	15.52	943,502	+0.02(+0.11%)
Oct 24, 2019	15.74	15.80	15.41	15.51	1,183,343	-0.17(-1.10%)
Oct 23, 2019	15.56	15.68	15.35	15.68	1,118,175	+0.07(+0.47%)
Oct 22, 2019	15.43	15.65	15.24	15.60	1,743,695	+0.21(+1.39%)
Oct 21, 2019	15.35	15.52	15.35	15.39	1,680,520	+0.21(+1.41%)
Oct 18, 2019	15.12	15.33	15.05	15.18	1,653,839	-0.01(-0.05%)
Oct 17, 2019	14.96	15.20	14.90	15.19	1,959,545	+0.30(+2.04%)
Oct 16, 2019	14.98	15.05	14.77	14.88	2,199,789	-0.09(-0.60%)
Oct 15, 2019	14.91	15.08	14.82	14.97	2,357,334	+0.10(+0.66%)
Oct 14, 2019	14.76	14.96	14.71	14.87	1,820,177	+0.04(+0.28%)
Oct 11, 2019	14.78	15.03	14.70	14.83	2,414,001	+0.38(+2.61%)
Oct 10, 2019	14.38	14.55	14.34	14.46	3,068,224	+0.12(+0.86%)
Oct 09, 2019	14.11	14.40	14.05	14.33	2,523,037	+0.39(+2.77%)
Oct 08, 2019	14.05	14.09	13.83	13.95	3,774,613	-0.27(-1.91%)
Oct 07, 2019	14.98	15.02	14.19	14.22	5,049,136	-0.89(-5.87%)
Oct 04, 2019	14.68	15.14	14.68	15.10	2,459,197	+0.34(+2.34%)
Oct 03, 2019	14.77	14.92	14.62	14.76	3,479,156	-0.08(-0.55%)
Oct 02, 2019	14.79	14.95	14.64	14.84	4,034,905	-0.07(-0.44%)
Oct 01, 2019	15.14	15.38	14.87	14.91	4,541,292	-0.20(-1.30%)
Sep 30, 2019	14.58	15.19	14.55	15.10	4,381,442	+0.53(+3.60%)
Sep 27, 2019	15.01	15.24	14.48	14.58	4,754,301	-0.43(-2.88%)
Sep 26, 2019	15.12	15.12	14.87	15.01	6,860,990	-0.12(-0.76%)
Sep 25, 2019	15.23	15.59	14.99	15.13	83,866,096	-0.11(-0.71%)
Sep 24, 2019	15.26	15.47	15.12	15.23	6,624,914	-0.05(-0.35%)
Sep 23, 2019	15.10	15.45	14.98	15.29	5,681,623	+0.33(+2.21%)
Sep 20, 2019	15.19	15.20	14.90	14.96	4,079,431	-0.15(-1.02%)
Sep 19, 2019	15.17	15.28	15.06	15.11	2,038,853	-0.05(-0.35%)
Sep 18, 2019	15.14	15.25	14.94	15.16	2,872,314	-0.06(-0.40%)
Sep 17, 2019	15.32	15.42	14.49	15.23	3,166,863	-0.31(-1.98%)
Sep 16, 2019	15.51	15.86	15.43	15.53	2,299,469	-0.09(-0.59%)
Sep 13, 2019	15.86	15.99	15.59	15.63	2,282,296	-0.03(-0.20%)
Sep 12, 2019	15.46	15.71	15.30	15.66	1,465,561	+0.15(+0.94%)
Sep 11, 2019	15.30	15.51	15.02	15.51	1,454,489	+0.30(+1.97%)
Sep 10, 2019	15.12	15.32	15.06	15.21	1,515,153	+0.18(+1.23%)
Sep 09, 2019	14.81	15.14	14.75	15.03	1,708,025	+0.34(+2.30%)
Sep 06, 2019	14.67	14.72	14.50	14.69	1,183,301	+0.04(+0.26%)
Sep 05, 2019	14.58	14.80	14.53	14.65	1,111,136	+0.33(+2.31%)
Sep 04, 2019	14.36	14.46	14.30	14.32	1,404,701	+0.17(+1.20%)
Sep 03, 2019	14.14	14.19	13.91	14.15	1,762,216	-0.18(-1.23%)
Aug 30, 2019	14.46	14.50	14.30	14.33	1,714,909	-0.02(-0.11%)
Aug 29, 2019	14.19	14.40	14.17	14.34	1,289,868	+0.36(+2.58%)
Aug 28, 2019	13.81	14.20	13.74	13.98	1,941,775	+0.12(+0.83%)
Aug 27, 2019	14.02	14.13	13.73	13.87	1,904,103	-0.15(-1.10%)
Aug 26, 2019	14.06	14.13	13.97	14.02	1,181,498	+0.10(+0.72%)
Aug 23, 2019	14.39	14.46	13.85	13.92	1,893,673	-0.61(-4.18%)
Aug 22, 2019	14.60	14.66	14.40	14.53	1,628,730	+0.06(+0.43%)
Aug 21, 2019	14.41	14.53	14.32	14.47	1,131,650	+0.20(+1.40%)
Aug 20, 2019	14.37	14.46	14.25	14.27	1,249,561	-0.23(-1.59%)
Aug 19, 2019	14.59	14.60	14.46	14.50	1,218,590	+0.23(+1.62%)
Aug 16, 2019	13.93	14.28	13.93	14.27	2,306,625	+0.44(+3.18%)
Aug 15, 2019	13.88	14.00	13.75	13.83	2,188,235	-0.01(-0.05%)
Aug 14, 2019	14.21	14.24	13.82	13.83	1,786,770	-0.70(-4.78%)
Aug 13, 2019	14.44	14.83	14.44	14.53	1,596,479	+0.04(+0.26%)
Aug 12, 2019	14.78	14.80	14.48	14.49	1,036,817	-0.45(-3.02%)
Aug 09, 2019	15.07	15.12	14.85	14.94	1,135,155	-0.28(-1.86%)
Aug 08, 2019	15.23	15.27	15.03	15.22	1,588,285	+0.22(+1.48%)
Aug 07, 2019	14.68	15.03	14.57	15.00	1,872,207	-0.09(-0.61%)
Aug 06, 2019	14.89	15.09	14.72	15.09	2,187,881	+0.37(+2.54%)
Aug 05, 2019	14.96	14.99	14.59	14.72	2,415,009	-0.69(-4.46%)
Aug 02, 2019	15.64	15.66	15.16	15.41	2,132,327	-0.31(-1.99%)
Aug 01, 2019	16.29	16.32	15.64	15.72	2,179,723	-0.57(-3.52%)
Jul 31, 2019	16.47	16.50	16.27	16.29	1,952,125	-0.14(-0.84%)
Jul 30, 2019	16.06	16.43	15.75	16.43	951,913	+0.15(+0.89%)
Jul 29, 2019	16.47	16.50	16.25	16.29	1,187,634	-0.21(-1.30%)
Jul 26, 2019	16.40	16.53	16.27	16.50	1,417,798	+0.11(+0.70%)
Jul 25, 2019	16.49	16.51	16.29	16.38	2,197,431	-0.08(-0.51%)
Jul 24, 2019	16.04	16.52	16.04	16.47	2,198,545	+0.35(+2.18%)
Jul 23, 2019	15.92	16.14	15.89	16.12	2,362,604	+0.30(+1.88%)
Jul 22, 2019	15.95	16.01	15.77	15.82	1,858,211	-0.20(-1.24%)
Jul 19, 2019	16.10	16.20	15.98	16.02	2,294,136	-0.08(-0.52%)
Jul 18, 2019	16.04	16.24	16.00	16.10	2,542,476	+0.10(+0.62%)
Jul 17, 2019	16.19	16.28	15.99	16.00	1,907,463	-0.30(-1.83%)
Jul 16, 2019	16.41	16.42	16.20	16.30	3,194,862	-0.05(-0.28%)
Jul 15, 2019	16.30	16.35	16.00	16.35	2,569,765	+0.02(+0.14%)
Jul 12, 2019	16.06	16.38	15.95	16.32	3,028,695	+0.33(+2.05%)
Jul 11, 2019	16.35	16.42	15.89	16.00	3,821,778	-0.36(-2.20%)
Jul 10, 2019	16.40	16.45	16.32	16.35	3,123,517	-0.02(-0.09%)
Jul 09, 2019	16.34	16.46	16.26	16.37	3,598,931	-0.05(-0.33%)
Jul 08, 2019	16.31	16.54	16.29	16.42	5,124,612	+0.06(+0.37%)
Jul 05, 2019	15.94	16.38	15.83	16.36	5,034,035	+0.53(+3.38%)
Jul 03, 2019	15.01	15.90	15.01	15.83	3,875,446	+0.95(+6.42%)
Jul 02, 2019	15.03	15.07	14.79	14.87	1,728,830	-0.20(-1.32%)
Jul 01, 2019	14.93	15.26	14.92	15.07	3,498,766	+0.38(+2.60%)
Jun 28, 2019	14.57	14.77	14.52	14.69	4,523,471	+0.28(+1.96%)
Jun 27, 2019	14.33	14.49	14.28	14.41	1,650,509	+0.13(+0.91%)
Jun 26, 2019	14.19	14.40	14.15	14.28	1,475,172	+0.14(+0.97%)
Jun 25, 2019	14.14	14.21	13.89	14.14	2,375,677	-0.02(-0.11%)
Jun 24, 2019	14.18	14.35	14.08	14.15	2,729,393	+0.00(+0.00%)
Jun 21, 2019	14.06	14.22	13.96	14.15	4,854,552	+0.09(+0.65%)
Jun 20, 2019	13.98	14.09	13.80	14.06	1,926,818	+0.18(+1.27%)
Jun 19, 2019	13.95	14.08	13.88	13.89	1,732,561	-0.03(-0.22%)
Jun 18, 2019	13.73	14.05	13.71	13.92	1,556,238	+0.24(+1.73%)
Jun 17, 2019	13.76	13.91	13.67	13.68	1,021,812	-0.05(-0.39%)
Jun 14, 2019	13.87	13.87	13.63	13.73	1,030,031	-0.12(-0.88%)
Jun 13, 2019	13.80	13.90	13.73	13.86	1,185,812	+0.13(+0.95%)
Jun 12, 2019	13.83	13.84	13.65	13.73	1,169,728	-0.13(-0.94%)
Jun 11, 2019	13.88	13.97	13.75	13.86	1,395,265	+0.08(+0.61%)
Jun 10, 2019	13.83	13.97	13.76	13.77	1,678,397	+0.02(+0.17%)
Jun 07, 2019	13.81	13.86	13.69	13.75	1,181,498	-0.05(-0.33%)
Jun 06, 2019	13.78	13.86	13.56	13.80	2,033,412	-0.02(-0.17%)
Jun 05, 2019	14.07	14.12	13.70	13.82	2,739,612	-0.31(-2.22%)
Jun 04, 2019	13.88	14.15	13.86	14.13	1,946,569	+0.46(+3.35%)
Jun 03, 2019	13.50	13.72	13.49	13.67	2,556,384	+0.18(+1.30%)
May 31, 2019	13.67	13.74	13.50	13.50	2,428,061	-0.37(-2.64%)
May 30, 2019	14.02	14.14	13.76	13.86	1,973,897	-0.11(-0.77%)
May 29, 2019	13.90	14.04	13.75	13.97	2,100,029	-0.01(-0.05%)
May 28, 2019	14.07	14.11	13.95	13.98	3,327,248	-0.11(-0.81%)
May 24, 2019	14.08	14.18	14.00	14.09	1,834,497	+0.12(+0.87%)
May 23, 2019	14.05	14.05	13.82	13.97	2,308,655	-0.22(-1.56%)
May 22, 2019	14.24	14.34	14.18	14.19	1,422,168	-0.14(-0.96%)
May 21, 2019	14.21	14.37	14.21	14.33	1,289,146	+0.18(+1.24%)
May 20, 2019	14.02	14.18	14.01	14.15	1,464,390	+0.00(+0.00%)
May 17, 2019	14.14	14.28	14.05	14.15	2,127,876	-0.18(-1.27%)
May 16, 2019	14.43	14.56	14.33	14.34	1,722,542	-0.03(-0.21%)
May 15, 2019	14.28	14.42	14.06	14.37	2,260,929	+0.01(+0.05%)
May 14, 2019	14.42	14.64	14.35	14.36	2,103,206	+0.02(+0.16%)
May 13, 2019	14.85	14.86	14.32	14.34	2,642,665	-0.86(-5.65%)
May 10, 2019	14.78	15.29	14.74	15.19	4,345,785	+0.30(+2.04%)
May 09, 2019	14.88	14.93	14.62	14.89	2,253,288	-0.17(-1.16%)
May 08, 2019	15.04	15.22	15.03	15.07	1,623,181	-0.05(-0.35%)
May 07, 2019	15.39	15.46	15.03	15.12	2,278,605	-0.42(-2.69%)
May 06, 2019	15.29	15.57	15.16	15.54	1,806,117	-0.14(-0.92%)
May 03, 2019	15.60	15.75	15.53	15.68	1,634,064	+0.15(+0.98%)
May 02, 2019	15.55	15.60	15.31	15.53	1,649,617	-0.02(-0.10%)
May 01, 2019	15.63	15.79	15.41	15.54	2,246,149	-0.08(-0.49%)
Apr 30, 2019	15.69	15.75	15.35	15.62	1,847,717	-0.02(-0.10%)
Apr 29, 2019	15.51	15.73	15.47	15.63	1,114,162	+0.13(+0.83%)
Apr 26, 2019	15.40	15.51	15.18	15.51	1,489,596	+0.13(+0.84%)
Apr 25, 2019	15.30	15.45	15.22	15.38	1,468,539	-0.01(-0.05%)
Apr 24, 2019	15.19	15.44	15.13	15.38	1,980,979	+0.12(+0.80%)
Apr 23, 2019	15.08	15.27	14.94	15.26	2,888,721	+0.15(+1.01%)
Apr 22, 2019	15.26	15.28	15.09	15.11	1,382,911	-0.20(-1.29%)
Apr 18, 2019	15.35	15.43	15.26	15.31	1,752,589	-0.07(-0.44%)
Apr 17, 2019	15.45	15.68	15.33	15.38	2,944,381	+0.14(+0.95%)
Apr 16, 2019	15.33	15.37	15.08	15.23	3,147,176	-0.07(-0.45%)
Apr 15, 2019	15.59	15.62	15.29	15.30	2,587,071	-0.16(-1.03%)
Apr 12, 2019	15.19	15.57	15.19	15.46	2,393,020	+0.43(+2.88%)
Apr 11, 2019	15.22	15.24	15.02	15.03	3,534,318	-0.11(-0.70%)
Apr 10, 2019	15.05	15.18	14.91	15.13	1,529,670	+0.08(+0.55%)
Apr 09, 2019	15.16	15.26	14.97	15.05	1,735,077	-0.20(-1.29%)
Apr 08, 2019	15.21	15.32	15.14	15.25	1,795,598	+0.02(+0.15%)
Apr 05, 2019	15.11	15.30	15.03	15.22	2,106,584	+0.12(+0.80%)
Apr 04, 2019	14.95	15.22	14.90	15.10	2,365,993	+0.17(+1.17%)
Apr 03, 2019	14.84	15.05	14.81	14.93	2,434,478	+0.21(+1.44%)
Apr 02, 2019	14.63	14.74	14.56	14.72	1,982,716	+0.08(+0.57%)
Apr 01, 2019	14.43	14.67	14.43	14.63	3,469,348	+0.36(+2.55%)
Mar 29, 2019	14.36	14.52	14.25	14.27	3,222,958	-0.03(-0.21%)
Mar 28, 2019	14.20	14.47	14.20	14.30	2,935,983	+0.10(+0.70%)
Mar 27, 2019	14.21	14.36	14.12	14.20	2,141,548	-0.02(-0.16%)
Mar 26, 2019	14.28	14.33	14.02	14.22	1,876,020	+0.24(+1.74%)
Mar 25, 2019	13.96	14.19	13.85	13.98	2,314,433	-0.05(-0.33%)
Mar 22, 2019	14.47	14.51	14.01	14.02	1,967,778	-0.57(-3.90%)
Mar 21, 2019	14.56	14.72	14.48	14.59	1,687,494	-0.07(-0.47%)
Mar 20, 2019	14.97	15.03	14.66	14.66	2,535,517	-0.33(-2.23%)
Mar 19, 2019	15.21	15.30	14.95	15.00	3,465,165	-0.11(-0.75%)
Mar 18, 2019	14.81	15.17	14.81	15.11	2,822,708	+0.36(+2.42%)
Mar 15, 2019	14.74	14.94	14.73	14.75	5,574,758	-0.03(-0.21%)
Mar 14, 2019	14.91	15.00	14.78	14.78	2,884,686	-0.19(-1.27%)
Mar 13, 2019	14.76	15.00	14.72	14.97	3,248,692	+0.27(+1.81%)
Mar 12, 2019	14.62	14.72	14.53	14.71	2,166,850	+0.15(+1.04%)
Mar 11, 2019	14.51	14.67	14.44	14.56	2,802,541	+0.17(+1.16%)
Mar 08, 2019	14.21	14.42	14.08	14.39	3,343,458	+0.05(+0.37%)
Mar 07, 2019	14.78	14.81	14.25	14.34	3,823,577	-0.50(-3.38%)
Mar 06, 2019	15.03	15.12	14.82	14.84	2,554,461	-0.24(-1.61%)
Mar 05, 2019	15.20	15.20	14.82	15.08	3,266,566	-0.13(-0.85%)
Mar 04, 2019	15.65	15.81	15.12	15.21	2,906,486	-0.39(-2.53%)
Mar 01, 2019	15.50	15.73	15.44	15.60	2,830,377	+0.21(+1.38%)
Feb 28, 2019	15.53	15.54	15.33	15.39	2,199,148	-0.12(-0.78%)
Feb 27, 2019	15.48	15.57	15.37	15.51	1,828,921	+0.05(+0.29%)
Feb 26, 2019	15.31	15.54	15.28	15.47	2,937,818	+0.06(+0.39%)
Feb 25, 2019	15.53	15.63	15.39	15.41	1,849,955	+0.04(+0.25%)
Feb 22, 2019	15.51	15.54	15.31	15.37	2,441,615	-0.15(-0.98%)
Feb 21, 2019	15.83	15.83	15.49	15.52	2,005,158	-0.31(-1.97%)
Feb 20, 2019	15.94	15.97	15.76	15.83	1,972,185	-0.13(-0.81%)
Feb 19, 2019	15.89	15.98	15.78	15.96	2,066,466	+0.00(+0.00%)
Feb 15, 2019	15.61	15.99	15.60	15.96	3,171,860	+0.51(+3.29%)
Feb 14, 2019	15.49	15.61	15.29	15.45	2,760,335	-0.14(-0.87%)
Feb 13, 2019	15.48	15.73	15.48	15.59	2,824,963	+0.12(+0.78%)
Feb 12, 2019	15.31	15.50	15.29	15.47	2,405,791	+0.31(+2.04%)
Feb 11, 2019	15.01	15.20	15.00	15.16	2,979,040	+0.17(+1.11%)
Feb 08, 2019	15.13	15.20	14.79	14.99	7,490,564	-0.17(-1.10%)
Feb 07, 2019	15.44	15.65	15.10	15.16	3,584,855	-0.39(-2.48%)
Feb 06, 2019	15.61	15.77	15.53	15.54	2,889,978	-0.14(-0.91%)
Feb 05, 2019	15.85	15.85	15.69	15.69	2,890,762	-0.08(-0.53%)
Feb 04, 2019	15.47	15.78	15.43	15.77	4,485,585	+0.14(+0.92%)