Jefferies Financial Group Inc (NY: JEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	20.03	20.34	19.74	19.76	4,025,395	-0.46(-2.26%)
Jan 28, 2021	19.72	20.37	19.60	20.22	3,090,171	+0.65(+3.33%)
Jan 27, 2021	20.14	20.19	19.36	19.57	2,132,018	-0.99(-4.82%)
Jan 26, 2021	20.87	20.89	20.52	20.56	2,718,253	-0.20(-0.98%)
Jan 25, 2021	21.02	21.19	20.19	20.76	2,352,345	-0.48(-2.27%)
Jan 22, 2021	21.52	21.67	21.00	21.24	2,345,105	-0.49(-2.26%)
Jan 21, 2021	21.95	22.07	21.73	21.74	1,238,919	-0.16(-0.73%)
Jan 20, 2021	21.88	21.95	21.61	21.90	1,226,447	+0.03(+0.16%)
Jan 19, 2021	22.21	22.29	21.67	21.86	1,819,112	-0.28(-1.26%)
Jan 15, 2021	22.07	22.29	21.64	22.14	1,478,376	-0.19(-0.87%)
Jan 14, 2021	22.68	22.82	22.30	22.34	1,399,638	-0.18(-0.79%)
Jan 13, 2021	22.43	22.68	22.40	22.51	1,642,569	-0.04(-0.19%)
Jan 12, 2021	22.82	22.91	22.45	22.56	1,479,636	-0.10(-0.45%)
Jan 11, 2021	22.03	22.74	22.02	22.66	1,673,299	+0.32(+1.44%)
Jan 08, 2021	22.34	22.39	22.04	22.34	2,267,364	+0.19(+0.88%)
Jan 07, 2021	22.62	22.65	22.08	22.14	3,151,651	-0.14(-0.65%)
Jan 06, 2021	21.77	22.63	21.49	22.29	4,048,547	+1.19(+5.66%)
Jan 05, 2021	21.67	22.20	20.93	21.09	3,104,498	+0.08(+0.40%)
Jan 04, 2021	21.11	21.43	20.75	21.01	3,346,222	+0.19(+0.89%)
Dec 31, 2020		20.82	20.82	20.82	1,167,052	+0.41(+2.03%)
Dec 30, 2020	20.32	20.58	20.32	20.41	1,167,052	+0.07(+0.33%)
Dec 29, 2020	20.55	20.57	20.25	20.34	938,600	-0.15(-0.74%)
Dec 28, 2020	20.13	20.55	20.04	20.49	1,540,589	+0.46(+2.28%)
Dec 24, 2020	20.11	20.11	19.91	20.03	333,766	+0.00(+0.00%)
Dec 23, 2020	19.55	20.32	19.49	20.03	1,626,066	+0.63(+3.23%)
Dec 22, 2020	19.89	19.93	19.40	19.41	1,597,071	-0.48(-2.43%)
Dec 21, 2020	19.82	20.02	19.57	19.89	1,527,170	+0.00(+0.00%)
Dec 18, 2020	20.03	20.09	19.57	19.89	6,112,467	+0.08(+0.43%)
Dec 17, 2020	19.96	19.97	19.68	19.81	2,331,166	-0.10(-0.51%)
Dec 16, 2020	20.07	20.08	19.65	19.91	2,193,267	+0.01(+0.04%)
Dec 15, 2020	19.80	19.99	19.74	19.90	2,284,066	+0.30(+1.56%)
Dec 14, 2020	20.13	20.13	19.56	19.59	2,091,835	-0.19(-0.98%)
Dec 11, 2020	19.81	19.94	19.64	19.79	1,541,940	-0.26(-1.31%)
Dec 10, 2020	19.99	20.13	19.80	20.05	1,189,114	-0.03(-0.17%)
Dec 09, 2020	19.60	20.14	19.59	20.09	1,397,874	+0.52(+2.64%)
Dec 08, 2020	19.61	19.79	19.51	19.57	1,813,192	-0.32(-1.62%)
Dec 07, 2020	19.92	19.92	19.52	19.89	1,334,044	-0.21(-1.05%)
Dec 04, 2020	20.03	20.18	19.83	20.10	1,580,101	+0.26(+1.32%)
Dec 03, 2020	19.97	20.04	19.79	19.84	928,598	-0.10(-0.51%)
Dec 02, 2020	19.74	20.03	19.66	19.94	2,037,281	+0.21(+1.07%)
Dec 01, 2020	19.64	19.92	19.47	19.73	2,545,700	+0.49(+2.55%)
Nov 30, 2020	19.83	19.86	19.21	19.24	1,602,820	-0.71(-3.56%)
Nov 27, 2020	19.94	20.09	19.80	19.95	484,758	-0.14(-0.72%)
Nov 25, 2020	19.98	20.14	19.82	20.09	1,054,110	-0.05(-0.25%)
Nov 24, 2020	20.14	20.20	19.93	20.14	1,447,051	+0.35(+1.75%)
Nov 23, 2020	19.79	20.09	19.74	19.80	1,295,371	+0.18(+0.91%)
Nov 20, 2020	19.67	19.77	19.42	19.62	1,657,369	-0.19(-0.94%)
Nov 19, 2020	19.80	19.92	19.59	19.81	1,183,923	+0.03(+0.17%)
Nov 18, 2020	20.26	20.35	19.75	19.77	1,634,195	-0.45(-2.22%)
Nov 17, 2020	19.67	20.25	19.64	20.22	1,490,896	+0.30(+1.53%)
Nov 16, 2020	20.23	20.57	19.87	19.92	2,267,242	+0.23(+1.16%)
Nov 13, 2020	19.71	19.75	19.51	19.69	2,121,688	+0.18(+0.91%)
Nov 12, 2020	19.41	19.74	19.26	19.51	1,819,652	-0.18(-0.90%)
Nov 11, 2020	19.45	19.94	19.39	19.69	2,373,431	+0.24(+1.21%)
Nov 10, 2020	18.73	19.49	18.67	19.45	2,200,567	+0.92(+4.95%)
Nov 09, 2020	18.91	19.17	18.50	18.54	2,758,535	+0.90(+5.10%)
Nov 06, 2020	18.13	18.16	17.64	17.64	1,385,292	-0.30(-1.69%)
Nov 05, 2020	17.45	18.19	17.37	17.94	2,043,391	+0.70(+4.05%)
Nov 04, 2020	16.84	17.54	16.69	17.24	1,835,846	+0.00(+0.00%)
Nov 03, 2020	17.12	17.27	16.95	17.24	2,058,594	+0.43(+2.55%)
Nov 02, 2020	16.71	16.94	16.60	16.81	1,836,612	+0.40(+2.46%)
Oct 30, 2020	16.16	16.42	16.06	16.41	1,811,938	+0.18(+1.09%)
Oct 29, 2020	15.91	16.38	15.79	16.23	1,771,470	+0.17(+1.05%)
Oct 28, 2020	16.05	16.23	15.93	16.06	1,664,191	-0.37(-2.25%)
Oct 27, 2020	16.65	16.68	16.43	16.43	1,399,993	-0.24(-1.46%)
Oct 26, 2020	16.99	16.99	16.53	16.68	1,291,958	-0.44(-2.56%)
Oct 23, 2020	17.23	17.37	17.08	17.11	1,910,989	-0.01(-0.05%)
Oct 22, 2020	16.99	17.18	16.66	17.12	2,113,462	+0.23(+1.34%)
Oct 21, 2020	16.76	17.08	16.64	16.90	2,504,533	+0.13(+0.80%)
Oct 20, 2020	16.82	17.17	16.74	16.76	1,858,267	+0.09(+0.55%)
Oct 19, 2020	17.22	17.26	16.63	16.67	1,287,083	-0.50(-2.89%)
Oct 16, 2020	17.27	17.27	17.02	17.16	1,432,499	+0.03(+0.15%)
Oct 15, 2020	16.87	17.16	16.72	17.14	1,829,686	+0.09(+0.54%)
Oct 14, 2020	17.17	17.43	17.03	17.05	1,892,627	-0.03(-0.20%)
Oct 13, 2020	16.91	17.40	16.89	17.08	3,164,474	+0.07(+0.40%)
Oct 12, 2020	16.63	17.02	16.60	17.01	1,449,794	+0.34(+2.07%)
Oct 09, 2020	16.69	16.92	16.62	16.67	1,585,297	+0.02(+0.10%)
Oct 08, 2020	16.26	16.65	16.11	16.65	1,543,373	+0.53(+3.29%)
Oct 07, 2020	16.37	16.53	15.99	16.12	1,568,885	-0.10(-0.62%)
Oct 06, 2020	15.96	16.58	15.94	16.22	7,293,351	+0.40(+2.55%)
Oct 05, 2020	15.64	15.89	15.47	15.82	2,078,752	+0.41(+2.67%)
Oct 02, 2020	14.92	15.51	14.89	15.41	2,035,725	+0.24(+1.55%)
Oct 01, 2020	15.20	15.39	15.10	15.17	1,617,922	+0.03(+0.22%)
Sep 30, 2020	15.05	15.31	14.98	15.14	2,417,061	+0.08(+0.56%)
Sep 29, 2020	15.49	15.49	15.03	15.05	2,149,484	-0.49(-3.14%)
Sep 28, 2020	15.58	15.79	15.49	15.54	2,826,292	+0.16(+1.04%)
Sep 25, 2020	15.18	15.46	14.94	15.38	2,436,568	+0.05(+0.33%)
Sep 24, 2020	16.40	16.48	15.23	15.33	4,398,952	+0.98(+6.80%)
Sep 23, 2020	14.60	14.89	14.34	14.36	2,529,668	-0.28(-1.90%)
Sep 22, 2020	14.56	14.78	14.51	14.63	1,724,893	+0.06(+0.40%)
Sep 21, 2020	14.60	14.77	14.32	14.57	3,100,194	-0.40(-2.64%)
Sep 18, 2020	15.09	15.11	14.81	14.97	8,858,260	-0.08(-0.50%)
Sep 17, 2020	14.99	15.14	14.90	15.05	1,727,797	-0.09(-0.61%)
Sep 16, 2020	14.97	15.36	14.76	15.14	3,339,629	+0.68(+4.71%)
Sep 15, 2020	14.74	14.74	14.42	14.46	1,250,559	-0.24(-1.66%)
Sep 14, 2020	14.67	14.83	14.57	14.70	2,113,750	+0.20(+1.39%)
Sep 11, 2020	14.38	14.61	14.26	14.50	1,831,320	+0.15(+1.06%)
Sep 10, 2020	14.56	14.65	14.30	14.35	1,854,484	-0.13(-0.87%)
Sep 09, 2020	14.35	14.54	14.08	14.47	1,450,071	+0.24(+1.71%)
Sep 08, 2020	14.86	14.89	14.21	14.23	2,318,100	-0.78(-5.21%)
Sep 04, 2020	15.14	15.19	14.69	15.01	1,273,755	+0.10(+0.68%)
Sep 03, 2020	15.26	15.47	14.76	14.91	1,352,602	-0.34(-2.26%)
Sep 02, 2020	15.14	15.28	14.97	15.26	1,213,774	+0.13(+0.83%)
Sep 01, 2020	14.65	15.26	14.52	15.13	2,552,879	+0.38(+2.57%)
Aug 31, 2020	15.02	15.02	14.72	14.75	1,150,535	-0.21(-1.40%)
Aug 28, 2020	14.98	15.05	14.89	14.96	1,001,928	+0.06(+0.40%)
Aug 27, 2020	14.80	14.97	14.73	14.90	1,346,035	+0.15(+1.03%)
Aug 26, 2020	14.92	14.92	14.73	14.75	996,086	-0.12(-0.79%)
Aug 25, 2020	14.99	15.05	14.75	14.87	1,062,899	+0.07(+0.45%)
Aug 24, 2020	14.67	14.83	14.55	14.80	2,180,753	+0.27(+1.85%)
Aug 21, 2020	14.67	14.73	14.49	14.53	1,070,301	-0.15(-1.03%)
Aug 20, 2020	14.50	14.71	14.43	14.68	1,002,338	-0.03(-0.23%)
Aug 19, 2020	14.75	14.86	14.63	14.72	926,394	+0.06(+0.40%)
Aug 18, 2020	14.65	14.82	14.57	14.66	888,251	-0.08(-0.57%)
Aug 17, 2020	14.99	15.06	14.67	14.74	1,069,451	-0.23(-1.52%)
Aug 14, 2020	14.56	15.31	14.36	14.97	1,650,340	+0.26(+1.77%)
Aug 13, 2020	14.69	14.88	14.64	14.71	1,644,208	-0.14(-0.95%)
Aug 12, 2020	15.01	15.01	14.66	14.85	1,494,045	+0.19(+1.31%)
Aug 11, 2020	14.78	14.98	14.64	14.66	1,222,446	+0.28(+1.91%)
Aug 10, 2020	14.16	14.46	14.11	14.38	1,034,507	+0.33(+2.37%)
Aug 07, 2020	13.62	14.06	13.50	14.05	925,611	+0.35(+2.56%)
Aug 06, 2020	13.72	13.86	13.67	13.70	906,537	-0.13(-0.96%)
Aug 05, 2020	13.76	13.89	13.63	13.83	1,371,575	+0.24(+1.78%)
Aug 04, 2020	13.54	13.67	13.47	13.59	1,244,435	-0.03(-0.24%)
Aug 03, 2020	13.57	13.77	13.43	13.62	2,287,328	+0.12(+0.86%)
Jul 31, 2020	13.58	13.69	13.34	13.51	2,434,318	-0.08(-0.55%)
Jul 30, 2020	13.62	13.70	13.41	13.58	1,189,148	-0.41(-2.92%)
Jul 29, 2020	13.67	14.03	13.63	13.99	1,690,534	+0.27(+1.94%)
Jul 28, 2020	13.92	14.11	13.72	13.72	1,518,219	-0.27(-1.91%)
Jul 27, 2020	13.92	14.04	13.70	13.99	1,716,761	-0.03(-0.24%)
Jul 24, 2020	14.39	14.47	13.97	14.03	1,328,933	-0.33(-2.27%)
Jul 23, 2020	14.28	14.51	14.22	14.35	1,330,131	+0.02(+0.12%)
Jul 22, 2020	14.21	14.50	14.18	14.33	1,624,613	+0.03(+0.23%)
Jul 21, 2020	14.05	14.49	14.04	14.30	1,706,416	+0.25(+1.78%)
Jul 20, 2020	14.09	14.18	13.90	14.05	1,862,341	-0.15(-1.06%)
Jul 17, 2020	14.31	14.43	14.18	14.20	1,628,755	-0.19(-1.33%)
Jul 16, 2020	14.37	14.73	14.25	14.39	1,676,847	+0.03(+0.23%)
Jul 15, 2020	14.12	14.43	13.95	14.36	3,141,712	+0.61(+4.43%)
Jul 14, 2020	13.57	13.77	13.43	13.75	3,222,578	+0.18(+1.35%)
Jul 13, 2020	13.52	13.90	13.39	13.57	3,408,338	+0.22(+1.62%)
Jul 10, 2020	12.64	13.36	12.60	13.35	3,295,528	+0.74(+5.89%)
Jul 09, 2020	12.87	12.87	12.40	12.61	3,091,791	-0.34(-2.64%)
Jul 08, 2020	12.75	13.03	12.70	12.95	1,985,375	+0.14(+1.11%)
Jul 07, 2020	13.00	13.19	12.77	12.81	2,501,858	-0.40(-3.03%)
Jul 06, 2020	13.34	13.45	13.07	13.21	2,740,715	+0.23(+1.73%)
Jul 02, 2020	12.97	13.13	12.87	12.98	3,685,777	+0.38(+2.98%)
Jul 01, 2020	12.98	13.22	12.59	12.61	3,645,099	-0.36(-2.76%)
Jun 30, 2020	13.18	13.43	12.83	12.97	4,012,483	+0.34(+2.71%)
Jun 29, 2020	12.28	12.62	12.07	12.62	3,528,124	+0.56(+4.63%)
Jun 26, 2020	12.44	12.44	11.79	12.07	6,199,009	-0.63(-4.99%)
Jun 25, 2020	12.34	12.72	12.27	12.70	3,001,355	+0.32(+2.56%)
Jun 24, 2020	12.80	12.87	12.38	12.38	2,211,709	-0.65(-4.99%)
Jun 23, 2020	13.00	13.13	12.90	13.03	4,984,268	+0.25(+1.96%)
Jun 22, 2020	12.60	12.84	12.45	12.78	3,759,077	+0.03(+0.26%)
Jun 19, 2020	12.98	13.00	12.45	12.75	6,295,192	-0.08(-0.65%)
Jun 18, 2020	12.62	12.97	12.47	12.83	4,287,981	+0.02(+0.13%)
Jun 17, 2020	13.12	13.12	12.61	12.82	4,195,944	-0.18(-1.35%)
Jun 16, 2020	13.42	13.42	12.82	12.99	2,418,868	+0.26(+2.03%)
Jun 15, 2020	12.14	12.74	12.02	12.73	2,871,779	+0.01(+0.07%)
Jun 12, 2020	12.92	12.92	12.22	12.72	4,781,688	+0.49(+4.02%)
Jun 11, 2020	12.22	12.74	12.12	12.23	4,306,294	-0.82(-6.26%)
Jun 10, 2020	13.54	13.54	12.97	13.05	3,931,265	-0.61(-4.46%)
Jun 09, 2020	13.45	13.86	13.27	13.66	2,295,198	-0.25(-1.80%)
Jun 08, 2020	13.74	14.09	13.70	13.91	2,640,176	+0.49(+3.67%)
Jun 05, 2020	14.21	14.49	13.37	13.42	2,893,766	+0.21(+1.58%)
Jun 04, 2020	12.87	13.21	12.67	13.21	2,861,794	+0.26(+2.00%)
Jun 03, 2020	12.71	13.02	12.51	12.95	3,178,157	+0.67(+5.43%)
Jun 02, 2020	12.68	12.70	12.22	12.28	3,110,794	-0.16(-1.27%)
Jun 01, 2020	12.35	12.61	12.26	12.44	3,795,396	+0.23(+1.84%)
May 29, 2020	12.12	12.54	11.93	12.22	20,717,850	-0.23(-1.81%)
May 28, 2020	13.28	13.28	12.41	12.44	4,174,034	-0.64(-4.91%)
May 27, 2020	12.72	13.12	12.66	13.08	3,476,428	+0.88(+7.24%)
May 26, 2020	11.59	12.37	11.57	12.20	3,017,906	+1.15(+10.42%)
May 22, 2020	10.98	11.07	10.72	11.05	1,625,037	+0.07(+0.61%)
May 21, 2020	11.01	11.29	10.95	10.98	1,876,413	-0.12(-1.05%)
May 20, 2020	11.10	11.30	10.92	11.10	2,160,445	+0.20(+1.84%)
May 19, 2020	11.16	11.29	10.86	10.90	2,015,032	-0.32(-2.83%)
May 18, 2020	10.96	11.28	10.75	11.21	2,841,113	+0.80(+7.69%)
May 15, 2020	10.37	10.57	10.24	10.41	3,383,796	-0.15(-1.42%)
May 14, 2020	10.02	10.58	9.737	10.56	3,218,340	+0.35(+3.39%)
May 13, 2020	10.73	10.89	10.06	10.22	3,923,540	-0.69(-6.34%)
May 12, 2020	11.46	11.58	10.91	10.91	1,530,405	-0.48(-4.20%)
May 11, 2020	11.38	11.52	11.08	11.39	2,724,705	-0.23(-1.99%)
May 08, 2020	11.32	11.68	11.26	11.62	2,083,317	+0.58(+5.22%)
May 07, 2020	10.66	11.06	10.66	11.04	1,949,395	+0.54(+5.10%)
May 06, 2020	11.12	11.22	10.35	10.51	2,437,693	-0.52(-4.71%)
May 05, 2020	11.07	11.29	10.92	11.03	2,916,758	+0.14(+1.29%)
May 04, 2020	10.58	10.96	10.45	10.89	2,278,049	+0.09(+0.84%)
May 01, 2020	11.03	11.09	10.71	10.80	1,780,794	-0.51(-4.52%)
Apr 30, 2020	11.46	11.52	11.15	11.31	4,424,071	-0.49(-4.19%)
Apr 29, 2020	11.64	11.92	11.54	11.80	4,429,640	+0.59(+5.22%)
Apr 28, 2020	10.95	11.36	10.92	11.22	2,964,860	+0.65(+6.16%)
Apr 27, 2020	10.18	10.62	10.03	10.56	2,203,638	+0.54(+5.34%)
Apr 24, 2020	10.09	10.13	9.823	10.03	1,574,501	+0.07(+0.66%)
Apr 23, 2020	10.19	10.24	9.831	9.963	2,714,834	-0.07(-0.74%)
Apr 22, 2020	10.21	10.22	9.773	10.04	2,405,693	+0.06(+0.58%)
Apr 21, 2020	10.03	10.19	9.905	9.979	2,979,370	-0.40(-3.89%)
Apr 20, 2020	10.60	10.79	10.14	10.38	3,240,180	-0.49(-4.55%)
Apr 17, 2020	10.88	11.01	10.67	10.88	2,324,801	+0.49(+4.68%)
Apr 16, 2020	10.63	10.67	10.14	10.39	3,137,917	-0.21(-2.02%)
Apr 15, 2020	10.89	11.11	10.59	10.61	3,385,506	-0.65(-5.78%)
Apr 14, 2020	11.54	11.54	10.84	11.26	2,386,797	+0.09(+0.81%)
Apr 13, 2020	11.68	11.68	10.84	11.17	2,784,740	-0.51(-4.38%)
Apr 09, 2020	12.01	12.48	11.46	11.68	2,922,929	-0.01(-0.07%)
Apr 08, 2020	10.93	11.83	10.91	11.69	2,327,216	+0.87(+8.00%)
Apr 07, 2020	11.27	11.57	10.78	10.82	2,489,587	+0.02(+0.15%)
Apr 06, 2020	10.53	11.11	10.51	10.80	2,612,186	+0.82(+8.17%)
Apr 03, 2020	10.27	10.52	9.889	9.988	2,475,880	-0.36(-3.50%)
Apr 02, 2020	9.914	10.93	9.914	10.35	1,998,819	+0.15(+1.45%)
Apr 01, 2020	10.64	10.88	10.08	10.20	2,324,030	-1.06(-9.44%)
Mar 31, 2020	11.49	11.93	11.12	11.27	3,660,568	-0.27(-2.36%)
Mar 30, 2020	11.83	12.25	11.48	11.54	2,845,975	-0.28(-2.37%)
Mar 27, 2020	11.95	12.58	11.57	11.82	3,287,583	-0.72(-5.72%)
Mar 26, 2020	11.37	12.67	11.20	12.53	2,706,428	+1.26(+11.18%)
Mar 25, 2020	11.04	11.72	10.11	11.27	4,184,863	+0.21(+1.94%)
Mar 24, 2020	10.80	11.10	10.42	11.06	3,515,375	+0.96(+9.55%)
Mar 23, 2020	10.19	10.24	9.230	10.09	4,686,440	-0.07(-0.73%)
Mar 20, 2020	11.27	11.40	10.14	10.17	6,693,238	-1.11(-9.86%)
Mar 19, 2020	11.24	11.43	10.54	11.28	5,193,108	-0.15(-1.30%)
Mar 18, 2020	12.01	12.66	10.67	11.43	4,142,340	-1.66(-12.66%)
Mar 17, 2020	12.72	13.57	12.25	13.09	5,162,825	+0.55(+4.40%)
Mar 16, 2020	11.66	13.31	11.65	12.53	4,066,079	-1.16(-8.48%)
Mar 13, 2020	12.98	14.12	12.44	13.70	5,312,531	+1.43(+11.62%)
Mar 12, 2020	12.36	13.60	12.26	12.27	3,602,079	-1.90(-13.38%)
Mar 11, 2020	14.54	14.86	14.02	14.17	3,845,352	-0.87(-5.81%)
Mar 10, 2020	14.65	15.06	13.96	15.04	3,235,615	+1.07(+7.67%)
Mar 09, 2020	14.40	14.82	13.96	13.97	3,993,585	-1.85(-11.72%)
Mar 06, 2020	15.47	16.22	15.47	15.82	3,636,582	-0.38(-2.34%)
Mar 05, 2020	16.45	16.71	15.97	16.20	4,182,775	-0.83(-4.89%)
Mar 04, 2020	16.58	17.04	16.29	17.03	3,369,468	+0.77(+4.71%)
Mar 03, 2020	16.91	17.35	16.24	16.27	4,645,962	-0.70(-4.13%)
Mar 02, 2020	16.36	16.97	15.99	16.97	3,856,797	+0.73(+4.46%)
Feb 28, 2020	15.81	16.29	15.51	16.24	5,226,737	-0.18(-1.10%)
Feb 27, 2020	16.93	17.18	16.40	16.42	3,390,149	-0.87(-5.05%)
Feb 26, 2020	18.00	18.29	17.30	17.30	3,707,211	-0.54(-3.05%)
Feb 25, 2020	18.77	18.77	17.82	17.84	2,694,982	-0.86(-4.58%)
Feb 24, 2020	18.62	18.92	18.62	18.70	2,136,664	-0.72(-3.69%)
Feb 21, 2020	19.42	19.50	19.18	19.42	2,086,472	-0.13(-0.67%)
Feb 20, 2020	19.42	19.80	19.38	19.55	2,503,163	+0.03(+0.17%)
Feb 19, 2020	19.33	19.66	19.27	19.51	2,674,012	+0.22(+1.15%)
Feb 18, 2020	19.25	19.37	19.03	19.29	2,233,153	-0.05(-0.26%)
Feb 14, 2020	19.20	19.35	19.13	19.34	4,573,031	+0.09(+0.47%)
Feb 13, 2020	19.13	19.37	19.12	19.25	1,842,219	+0.09(+0.47%)
Feb 12, 2020	19.08	19.25	19.04	19.16	2,074,385	+0.25(+1.34%)
Feb 11, 2020	18.71	19.04	18.66	18.91	1,757,004	+0.24(+1.27%)
Feb 10, 2020	18.81	18.86	18.45	18.67	2,430,754	-0.22(-1.17%)
Feb 07, 2020	18.86	19.05	18.82	18.89	1,943,726	-0.10(-0.52%)
Feb 06, 2020	18.98	19.19	18.92	18.99	2,462,581	+0.06(+0.30%)
Feb 05, 2020	18.71	19.16	18.64	18.93	2,894,687	+0.50(+2.71%)
Feb 04, 2020	18.35	18.59	18.35	18.43	2,643,047	+0.36(+1.99%)