| 名前 | Jefferies Financial Group Inc. Common Stock |
| ティッカー | JEF |
| 国 | United States |
| 上場年 | nan |
| セクター | Finance |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 29.33 | 28.89 | 29.15 | 29.06 | 3493000.0 | 29.06 |
| 2021-02-12 | 29.01 | 28.13 | 28.44 | 28.87 | 3165800.0 | 28.87 |
| 2021-02-11 | 28.58 | 27.5 | 27.59 | 28.54 | 4624200.0 | 28.54 |
| 2021-02-10 | 27.83 | 26.87 | 27.14 | 27.75 | 3269900.0 | 27.55 |
| 2021-02-09 | 26.98 | 26.15 | 26.75 | 26.8 | 2187000.0 | 26.61 |
| 2021-02-08 | 26.82 | 25.6 | 25.6 | 26.75 | 5064300.0 | 26.56 |
| 2021-02-05 | 25.97 | 25.4 | 25.4 | 25.51 | 4283300.0 | 25.33 |
| 2021-02-04 | 25.47 | 24.82 | 24.87 | 25.32 | 4987900.0 | 25.14 |
| 2021-02-03 | 24.92 | 24.21 | 24.45 | 24.63 | 4585300.0 | 24.45 |
| 2021-02-02 | 24.55 | 24.11 | 24.37 | 24.36 | 5326200.0 | 24.18 |
| 2021-02-01 | 24.08 | 23.47 | 23.63 | 24.08 | 3080200.0 | 23.91 |
| 2021-01-29 | 24.03 | 23.32 | 23.67 | 23.35 | 3407200.0 | 23.18 |
| 2021-01-28 | 24.07 | 23.16 | 23.3 | 23.89 | 2615500.0 | 23.72 |
| 2021-01-27 | 23.85 | 22.87 | 23.8 | 23.12 | 1804500.0 | 22.95 |
| 2021-01-26 | 24.68 | 24.24 | 24.66 | 24.29 | 2300700.0 | 24.11 |
| 2021-01-25 | 25.04 | 23.85 | 24.84 | 24.53 | 1991400.0 | 24.35 |
| 2021-01-22 | 25.6 | 24.82 | 25.42 | 25.1 | 1985000.0 | 24.92 |
| 2021-01-21 | 26.07 | 25.67 | 25.93 | 25.68 | 1048400.0 | 25.49 |
| 2021-01-20 | 25.93 | 25.54 | 25.85 | 25.87 | 1038100.0 | 25.68 |
| 2021-01-19 | 26.33 | 25.6 | 26.24 | 25.83 | 1539700.0 | 25.64 |
| 2021-01-15 | 26.34 | 25.57 | 26.07 | 26.16 | 1251400.0 | 25.97 |
| 2021-01-14 | 26.96 | 26.35 | 26.8 | 26.39 | 1184700.0 | 26.2 |
| 2021-01-13 | 26.79 | 26.46 | 26.5 | 26.6 | 1390300.0 | 26.41 |
| 2021-01-12 | 27.06 | 26.53 | 26.96 | 26.65 | 1252400.0 | 26.46 |
| 2021-01-11 | 26.87 | 26.02 | 26.03 | 26.77 | 1416300.0 | 26.58 |
| 2021-01-08 | 26.45 | 26.04 | 26.39 | 26.39 | 1919200.0 | 26.2 |
| 2021-01-07 | 26.76 | 26.09 | 26.73 | 26.16 | 2667600.0 | 25.97 |
| 2021-01-06 | 26.74 | 25.39 | 25.72 | 26.33 | 3427500.0 | 26.14 |
| 2021-01-05 | 26.23 | 24.73 | 25.6 | 24.92 | 2627700.0 | 24.74 |
| 2021-01-04 | 25.32 | 24.51 | 24.94 | 24.82 | 2839900.0 | 24.64 |
| 2020-12-31 | 24.67 | 24.0 | 24.02 | 24.6 | 1232900.0 | 24.42 |
| 2020-12-30 | 24.31 | 24.01 | 24.01 | 24.11 | 987800.0 | 23.94 |
| 2020-12-29 | 24.3 | 23.92 | 24.28 | 24.03 | 794400.0 | 23.86 |
| 2020-12-28 | 24.28 | 23.68 | 23.78 | 24.21 | 1304000.0 | 24.04 |
| 2020-12-24 | 23.76 | 23.53 | 23.76 | 23.67 | 282500.0 | 23.5 |
| 2020-12-23 | 24.01 | 23.03 | 23.1 | 23.67 | 1376300.0 | 23.5 |
| 2020-12-22 | 23.55 | 22.92 | 23.5 | 22.93 | 1351800.0 | 22.76 |
| 2020-12-21 | 23.65 | 23.12 | 23.42 | 23.5 | 1292600.0 | 23.33 |
| 2020-12-18 | 23.74 | 23.12 | 23.66 | 23.5 | 5173700.0 | 23.33 |
| 2020-12-17 | 23.59 | 23.25 | 23.58 | 23.4 | 1973100.0 | 23.23 |
| 2020-12-16 | 23.72 | 23.22 | 23.71 | 23.52 | 1856400.0 | 23.35 |
| 2020-12-15 | 23.62 | 23.32 | 23.39 | 23.51 | 1933200.0 | 23.34 |
| 2020-12-14 | 23.78 | 23.12 | 23.78 | 23.15 | 1770500.0 | 22.98 |
| 2020-12-11 | 23.56 | 23.2 | 23.41 | 23.38 | 1305200.0 | 23.21 |
| 2020-12-10 | 23.78 | 23.39 | 23.62 | 23.69 | 1006500.0 | 23.52 |
| 2020-12-09 | 23.79 | 23.14 | 23.16 | 23.73 | 1183200.0 | 23.56 |
| 2020-12-08 | 23.38 | 23.05 | 23.17 | 23.12 | 1534700.0 | 22.95 |
| 2020-12-07 | 23.54 | 23.06 | 23.54 | 23.5 | 1129000.0 | 23.33 |
| 2020-12-04 | 23.84 | 23.43 | 23.66 | 23.75 | 1337400.0 | 23.58 |
| 2020-12-03 | 23.68 | 23.38 | 23.59 | 23.44 | 786000.0 | 23.27 |
| 2020-12-02 | 23.67 | 23.23 | 23.32 | 23.56 | 1724400.0 | 23.39 |
| 2020-12-01 | 23.53 | 23.0 | 23.21 | 23.31 | 2154700.0 | 23.14 |
| 2020-11-30 | 23.47 | 22.7 | 23.43 | 22.73 | 1356600.0 | 22.57 |
| 2020-11-27 | 23.74 | 23.39 | 23.56 | 23.57 | 410400.0 | 23.4 |
| 2020-11-25 | 23.79 | 23.42 | 23.6 | 23.74 | 892300.0 | 23.57 |
| 2020-11-24 | 23.86 | 23.55 | 23.79 | 23.8 | 1224800.0 | 23.63 |
| 2020-11-23 | 23.74 | 23.32 | 23.38 | 23.39 | 1096400.0 | 23.22 |
| 2020-11-20 | 23.36 | 22.95 | 23.24 | 23.18 | 1402800.0 | 23.01 |
| 2020-11-19 | 23.54 | 23.15 | 23.39 | 23.4 | 1002100.0 | 23.23 |
| 2020-11-18 | 24.04 | 23.34 | 23.94 | 23.36 | 1383200.0 | 23.19 |
| 2020-11-17 | 23.93 | 23.21 | 23.24 | 23.89 | 1261900.0 | 23.72 |
| 2020-11-16 | 24.3 | 23.48 | 23.9 | 23.53 | 1919000.0 | 23.36 |
| 2020-11-13 | 23.34 | 23.06 | 23.29 | 23.26 | 1795800.0 | 23.09 |
| 2020-11-12 | 23.32 | 22.75 | 22.93 | 23.05 | 1540200.0 | 22.88 |
| 2020-11-11 | 23.71 | 23.06 | 23.13 | 23.41 | 1996000.0 | 23.09 |
| 2020-11-10 | 23.17 | 22.2 | 22.27 | 23.13 | 1850600.0 | 22.82 |
| 2020-11-09 | 22.8 | 22.0 | 22.46 | 22.04 | 2319900.0 | 21.74 |
| 2020-11-06 | 21.59 | 20.97 | 21.56 | 20.97 | 1165100.0 | 20.69 |
| 2020-11-05 | 21.63 | 20.65 | 20.75 | 21.33 | 1718400.0 | 21.04 |
| 2020-11-04 | 20.85 | 19.85 | 20.03 | 20.5 | 1543900.0 | 20.22 |
| 2020-11-03 | 20.53 | 20.16 | 20.36 | 20.5 | 1731200.0 | 20.22 |
| 2020-11-02 | 20.14 | 19.74 | 19.87 | 19.99 | 1544600.0 | 19.72 |
| 2020-10-30 | 19.53 | 19.1 | 19.21 | 19.51 | 1523900.0 | 19.25 |
| 2020-10-29 | 19.48 | 18.78 | 18.92 | 19.3 | 1489800.0 | 19.04 |
| 2020-10-28 | 19.3 | 18.94 | 19.09 | 19.1 | 1399500.0 | 18.84 |
| 2020-10-27 | 19.85 | 19.54 | 19.8 | 19.54 | 1177400.0 | 19.27 |
| 2020-10-26 | 20.2 | 19.66 | 20.2 | 19.83 | 1086500.0 | 19.56 |
| 2020-10-23 | 20.66 | 20.32 | 20.49 | 20.35 | 1607200.0 | 20.07 |
| 2020-10-22 | 20.43 | 19.82 | 20.2 | 20.36 | 1777300.0 | 20.08 |
| 2020-10-21 | 20.31 | 19.79 | 19.93 | 20.09 | 2106100.0 | 19.82 |
| 2020-10-20 | 20.42 | 19.9 | 20.0 | 19.93 | 1562800.0 | 19.66 |
| 2020-10-19 | 20.52 | 19.78 | 20.48 | 19.82 | 1082400.0 | 19.55 |
| 2020-10-16 | 20.53 | 20.24 | 20.53 | 20.41 | 1204800.0 | 20.13 |
| 2020-10-15 | 20.4 | 19.88 | 20.06 | 20.38 | 1538600.0 | 20.1 |
| 2020-10-14 | 20.72 | 20.25 | 20.42 | 20.27 | 1591700.0 | 19.99 |
| 2020-10-13 | 20.7 | 20.08 | 20.11 | 20.31 | 2661300.0 | 20.03 |
| 2020-10-12 | 20.24 | 19.74 | 19.78 | 20.23 | 1219200.0 | 19.96 |
| 2020-10-09 | 20.11 | 19.76 | 19.85 | 19.82 | 1333300.0 | 19.55 |
| 2020-10-08 | 19.8 | 19.16 | 19.33 | 19.8 | 1297900.0 | 19.53 |
| 2020-10-07 | 19.66 | 19.01 | 19.46 | 19.17 | 1319400.0 | 18.91 |
| 2020-10-06 | 19.72 | 18.95 | 18.98 | 19.29 | 6133500.0 | 19.03 |
| 2020-10-05 | 18.89 | 18.4 | 18.6 | 18.81 | 1748200.0 | 18.55 |
| 2020-10-02 | 18.45 | 17.7 | 17.74 | 18.32 | 1712100.0 | 18.07 |
| 2020-10-01 | 18.3 | 17.95 | 18.07 | 18.04 | 1360600.0 | 17.8 |
| 2020-09-30 | 18.2 | 17.82 | 17.89 | 18.0 | 2032700.0 | 17.76 |
| 2020-09-29 | 18.42 | 17.87 | 18.42 | 17.9 | 1807700.0 | 17.66 |
| 2020-09-28 | 18.77 | 18.42 | 18.53 | 18.48 | 2376800.0 | 18.23 |
| 2020-09-25 | 18.38 | 17.76 | 18.05 | 18.29 | 2049100.0 | 18.04 |
| 2020-09-24 | 19.6 | 18.11 | 19.5 | 18.23 | 3699400.0 | 17.98 |
| 2020-09-23 | 17.7 | 17.05 | 17.36 | 17.07 | 2129700.0 | 16.84 |
| 2020-09-22 | 17.57 | 17.25 | 17.31 | 17.4 | 1450600.0 | 17.16 |
| 2020-09-21 | 17.56 | 17.03 | 17.36 | 17.33 | 2607200.0 | 17.09 |
| 2020-09-18 | 17.97 | 17.61 | 17.94 | 17.8 | 7449600.0 | 17.56 |
| 2020-09-17 | 18.0 | 17.72 | 17.83 | 17.89 | 1453000.0 | 17.65 |
| 2020-09-16 | 18.27 | 17.55 | 17.8 | 18.0 | 2808600.0 | 17.76 |
| 2020-09-15 | 17.53 | 17.15 | 17.53 | 17.19 | 1051700.0 | 16.96 |
| 2020-09-14 | 17.64 | 17.32 | 17.44 | 17.48 | 1777600.0 | 17.24 |
| 2020-09-11 | 17.37 | 16.96 | 17.1 | 17.24 | 1540100.0 | 17.01 |
| 2020-09-10 | 17.43 | 17.01 | 17.31 | 17.06 | 1559600.0 | 16.83 |
| 2020-09-09 | 17.29 | 16.75 | 17.06 | 17.21 | 1219500.0 | 16.98 |
| 2020-09-08 | 17.7 | 16.9 | 17.67 | 16.92 | 1949500.0 | 16.69 |
| 2020-09-04 | 18.06 | 17.47 | 18.0 | 17.85 | 1071300.0 | 17.61 |
| 2020-09-03 | 18.39 | 17.56 | 18.14 | 17.73 | 1137200.0 | 17.49 |
| 2020-09-02 | 18.17 | 17.8 | 18.0 | 18.14 | 1020800.0 | 17.89 |
| 2020-09-01 | 18.15 | 17.26 | 17.42 | 17.99 | 2146800.0 | 17.75 |
| 2020-08-31 | 17.86 | 17.5 | 17.86 | 17.54 | 967600.0 | 17.3 |
| 2020-08-28 | 17.89 | 17.7 | 17.81 | 17.79 | 842700.0 | 17.55 |
| 2020-08-27 | 17.8 | 17.51 | 17.6 | 17.72 | 1132000.0 | 17.48 |
| 2020-08-26 | 17.74 | 17.51 | 17.74 | 17.54 | 837700.0 | 17.3 |
| 2020-08-25 | 17.9 | 17.54 | 17.83 | 17.68 | 893800.0 | 17.44 |
| 2020-08-24 | 17.64 | 17.3 | 17.44 | 17.6 | 1834000.0 | 17.36 |
| 2020-08-21 | 17.51 | 17.23 | 17.44 | 17.28 | 900200.0 | 17.05 |
| 2020-08-20 | 17.5 | 17.16 | 17.24 | 17.46 | 842900.0 | 17.22 |
| 2020-08-19 | 17.67 | 17.4 | 17.54 | 17.5 | 779100.0 | 17.26 |
| 2020-08-18 | 17.62 | 17.33 | 17.42 | 17.43 | 747000.0 | 17.19 |
| 2020-08-17 | 17.91 | 17.45 | 17.82 | 17.53 | 899400.0 | 17.29 |
| 2020-08-14 | 18.21 | 17.08 | 17.31 | 17.8 | 1388000.0 | 17.56 |
| 2020-08-13 | 17.84 | 17.56 | 17.62 | 17.64 | 1371000.0 | 17.25 |
| 2020-08-12 | 18.0 | 17.58 | 18.0 | 17.81 | 1245800.0 | 17.42 |
| 2020-08-11 | 17.97 | 17.56 | 17.73 | 17.58 | 1019300.0 | 17.19 |
| 2020-08-10 | 17.34 | 16.92 | 16.98 | 17.25 | 862600.0 | 16.87 |
| 2020-08-07 | 16.86 | 16.19 | 16.34 | 16.85 | 771900.0 | 16.48 |
| 2020-08-06 | 16.62 | 16.39 | 16.45 | 16.43 | 755900.0 | 16.07 |
| 2020-08-05 | 16.66 | 16.35 | 16.5 | 16.59 | 1143700.0 | 16.23 |
| 2020-08-04 | 16.4 | 16.15 | 16.24 | 16.3 | 1037600.0 | 15.94 |
| 2020-08-03 | 16.52 | 16.11 | 16.27 | 16.34 | 1907200.0 | 15.98 |
| 2020-07-31 | 16.42 | 16.0 | 16.29 | 16.2 | 2035000.0 | 15.84 |
| 2020-07-30 | 16.43 | 16.08 | 16.34 | 16.29 | 991500.0 | 15.93 |
| 2020-07-29 | 16.83 | 16.36 | 16.39 | 16.78 | 1409600.0 | 16.41 |
| 2020-07-28 | 16.92 | 16.45 | 16.7 | 16.46 | 1265900.0 | 16.1 |
| 2020-07-27 | 16.84 | 16.43 | 16.69 | 16.78 | 1431500.0 | 16.41 |
| 2020-07-24 | 17.35 | 16.75 | 17.26 | 16.82 | 1108100.0 | 16.45 |
| 2020-07-23 | 17.4 | 17.05 | 17.12 | 17.21 | 1109100.0 | 16.83 |
| 2020-07-22 | 17.39 | 17.0 | 17.04 | 17.19 | 1354600.0 | 16.81 |
| 2020-07-21 | 17.38 | 16.84 | 16.85 | 17.15 | 1422700.0 | 16.77 |
| 2020-07-20 | 17.01 | 16.67 | 16.9 | 16.85 | 1552900.0 | 16.48 |
| 2020-07-17 | 17.3 | 17.01 | 17.16 | 17.03 | 1358200.0 | 16.66 |
| 2020-07-16 | 17.67 | 17.09 | 17.23 | 17.26 | 1398100.0 | 16.88 |
| 2020-07-15 | 17.3 | 16.73 | 16.94 | 17.22 | 2619600.0 | 16.84 |
| 2020-07-14 | 16.52 | 16.11 | 16.28 | 16.49 | 2687100.0 | 16.13 |
| 2020-07-13 | 16.67 | 16.06 | 16.21 | 16.27 | 2842000.0 | 15.91 |
| 2020-07-10 | 16.02 | 15.11 | 15.16 | 16.01 | 2747900.0 | 15.66 |
| 2020-07-09 | 15.44 | 14.87 | 15.43 | 15.12 | 2578000.0 | 14.79 |
| 2020-07-08 | 15.63 | 15.24 | 15.29 | 15.53 | 1655500.0 | 15.19 |
| 2020-07-07 | 15.83 | 15.31 | 15.59 | 15.36 | 2086100.0 | 15.02 |
| 2020-07-06 | 16.13 | 15.68 | 16.0 | 15.84 | 2285300.0 | 15.49 |
| 2020-07-02 | 15.75 | 15.43 | 15.55 | 15.57 | 3073300.0 | 15.23 |
| 2020-07-01 | 15.85 | 15.1 | 15.57 | 15.12 | 3039400.0 | 14.79 |
| 2020-06-30 | 16.11 | 15.39 | 15.81 | 15.55 | 3345700.0 | 15.21 |
| 2020-06-29 | 15.14 | 14.47 | 14.73 | 15.14 | 2941700.0 | 14.81 |
| 2020-06-26 | 14.92 | 14.14 | 14.92 | 14.47 | 5169000.0 | 14.15 |
| 2020-06-25 | 15.25 | 14.71 | 14.8 | 15.23 | 2502600.0 | 14.9 |
| 2020-06-24 | 15.44 | 14.85 | 15.35 | 14.85 | 1844200.0 | 14.52 |
| 2020-06-23 | 15.75 | 15.47 | 15.59 | 15.63 | 4156000.0 | 15.29 |
| 2020-06-22 | 15.4 | 14.94 | 15.11 | 15.33 | 3134400.0 | 14.99 |
| 2020-06-19 | 15.59 | 14.93 | 15.57 | 15.29 | 5249200.0 | 14.95 |
| 2020-06-18 | 15.56 | 14.96 | 15.13 | 15.39 | 3575400.0 | 15.05 |
| 2020-06-17 | 15.74 | 15.12 | 15.74 | 15.37 | 3498700.0 | 15.03 |
| 2020-06-16 | 16.1 | 15.37 | 16.1 | 15.58 | 2016900.0 | 15.24 |
| 2020-06-15 | 15.28 | 14.41 | 14.56 | 15.27 | 2394500.0 | 14.93 |
| 2020-06-12 | 15.5 | 14.66 | 15.5 | 15.26 | 3987100.0 | 14.92 |
| 2020-06-11 | 15.28 | 14.53 | 14.65 | 14.67 | 3590700.0 | 14.35 |
| 2020-06-10 | 16.24 | 15.56 | 16.24 | 15.65 | 3278000.0 | 15.31 |
| 2020-06-09 | 16.63 | 15.91 | 16.13 | 16.38 | 1913800.0 | 16.02 |
| 2020-06-08 | 16.9 | 16.43 | 16.48 | 16.68 | 2201500.0 | 16.31 |
| 2020-06-05 | 17.38 | 16.04 | 17.04 | 16.09 | 2412900.0 | 15.74 |
| 2020-06-04 | 15.84 | 15.2 | 15.43 | 15.84 | 2386200.0 | 15.49 |
| 2020-06-03 | 15.61 | 15.01 | 15.24 | 15.53 | 2650000.0 | 15.19 |
| 2020-06-02 | 15.23 | 14.65 | 15.21 | 14.73 | 2593900.0 | 14.41 |
| 2020-06-01 | 15.12 | 14.7 | 14.81 | 14.92 | 3164700.0 | 14.59 |
| 2020-05-29 | 15.04 | 14.31 | 14.53 | 14.65 | 17275200.0 | 14.33 |
| 2020-05-28 | 15.93 | 14.88 | 15.93 | 14.92 | 3480400.0 | 14.59 |
| 2020-05-27 | 15.74 | 15.18 | 15.26 | 15.69 | 2898700.0 | 15.35 |
| 2020-05-26 | 14.84 | 13.87 | 13.9 | 14.63 | 2516400.0 | 14.31 |
| 2020-05-22 | 13.28 | 12.86 | 13.17 | 13.25 | 1355100.0 | 12.96 |
| 2020-05-21 | 13.54 | 13.13 | 13.2 | 13.17 | 1564600.0 | 12.88 |
| 2020-05-20 | 13.55 | 13.1 | 13.31 | 13.31 | 1801400.0 | 13.02 |
| 2020-05-19 | 13.54 | 13.03 | 13.38 | 13.07 | 1680200.0 | 12.78 |
| 2020-05-18 | 13.53 | 12.89 | 13.15 | 13.45 | 2369000.0 | 13.15 |
| 2020-05-15 | 12.68 | 12.28 | 12.44 | 12.49 | 2821600.0 | 12.22 |
| 2020-05-14 | 12.84 | 11.82 | 12.16 | 12.82 | 2652100.0 | 12.39 |
| 2020-05-13 | 13.21 | 12.21 | 13.02 | 12.4 | 3233300.0 | 11.99 |
| 2020-05-12 | 14.05 | 13.24 | 13.91 | 13.24 | 1261200.0 | 12.8 |
| 2020-05-11 | 13.98 | 13.44 | 13.81 | 13.82 | 2245300.0 | 13.36 |
| 2020-05-08 | 14.17 | 13.66 | 13.74 | 14.1 | 1716900.0 | 13.63 |
| 2020-05-07 | 13.42 | 12.94 | 12.94 | 13.4 | 1606400.0 | 12.95 |
| 2020-05-06 | 13.61 | 12.56 | 13.5 | 12.75 | 2008800.0 | 12.32 |
| 2020-05-05 | 13.7 | 13.25 | 13.43 | 13.38 | 2403600.0 | 12.93 |
| 2020-05-04 | 13.3 | 12.68 | 12.84 | 13.21 | 1877300.0 | 12.77 |
| 2020-05-01 | 13.46 | 13.0 | 13.39 | 13.1 | 1467400.0 | 12.66 |
| 2020-04-30 | 13.99 | 13.53 | 13.91 | 13.72 | 3645700.0 | 13.26 |
| 2020-04-29 | 14.47 | 14.0 | 14.12 | 14.32 | 3650300.0 | 13.84 |
| 2020-04-28 | 13.78 | 13.25 | 13.29 | 13.61 | 2443300.0 | 13.16 |
| 2020-04-27 | 12.89 | 12.17 | 12.35 | 12.82 | 1816000.0 | 12.39 |
| 2020-04-24 | 12.29 | 11.92 | 12.24 | 12.17 | 1297600.0 | 11.76 |
| 2020-04-23 | 12.43 | 11.93 | 12.36 | 12.09 | 2237200.0 | 11.69 |
| 2020-04-22 | 12.4 | 11.86 | 12.39 | 12.18 | 1982500.0 | 11.77 |
| 2020-04-21 | 12.37 | 12.02 | 12.17 | 12.11 | 2455100.0 | 11.71 |
| 2020-04-20 | 13.09 | 12.31 | 12.86 | 12.6 | 2670100.0 | 12.18 |
| 2020-04-17 | 13.36 | 12.95 | 13.2 | 13.2 | 1915800.0 | 12.76 |
| 2020-04-16 | 12.95 | 12.31 | 12.9 | 12.61 | 2585900.0 | 12.19 |
| 2020-04-15 | 13.48 | 12.85 | 13.22 | 12.87 | 2789900.0 | 12.44 |
| 2020-04-14 | 14.0 | 13.16 | 14.0 | 13.66 | 1966900.0 | 13.2 |
| 2020-04-13 | 14.17 | 13.15 | 14.17 | 13.55 | 2294800.0 | 13.1 |
| 2020-04-09 | 15.14 | 13.91 | 14.57 | 14.17 | 2408700.0 | 13.7 |
| 2020-04-08 | 14.35 | 13.24 | 13.26 | 14.18 | 1917800.0 | 13.71 |
| 2020-04-07 | 14.04 | 13.09 | 13.67 | 13.13 | 2051600.0 | 12.69 |
| 2020-04-06 | 13.48 | 12.75 | 12.78 | 13.11 | 2152600.0 | 12.67 |
| 2020-04-03 | 12.77 | 12.0 | 12.46 | 12.12 | 2040400.0 | 11.72 |
| 2020-04-02 | 13.26 | 12.03 | 12.03 | 12.56 | 1647200.0 | 12.14 |
| 2020-04-01 | 13.2 | 12.23 | 12.91 | 12.38 | 1915200.0 | 11.97 |
| 2020-03-31 | 14.48 | 13.5 | 13.94 | 13.67 | 3016500.0 | 13.21 |
| 2020-03-30 | 14.87 | 13.93 | 14.36 | 14.0 | 2345300.0 | 13.53 |
| 2020-03-27 | 15.26 | 14.04 | 14.5 | 14.34 | 2709200.0 | 13.86 |
| 2020-03-26 | 15.38 | 13.59 | 13.8 | 15.21 | 2230300.0 | 14.7 |
| 2020-03-25 | 14.22 | 12.27 | 13.4 | 13.68 | 3448600.0 | 13.22 |
| 2020-03-24 | 13.47 | 12.64 | 13.11 | 13.42 | 2896900.0 | 12.97 |
| 2020-03-23 | 12.43 | 11.2 | 12.36 | 12.25 | 3862000.0 | 11.84 |
| 2020-03-20 | 13.84 | 12.31 | 13.68 | 12.34 | 5515700.0 | 11.93 |
| 2020-03-19 | 13.88 | 12.79 | 13.64 | 13.69 | 4279500.0 | 13.23 |
| 2020-03-18 | 15.36 | 12.95 | 14.58 | 13.87 | 3413600.0 | 13.41 |
| 2020-03-17 | 16.47 | 14.86 | 15.44 | 15.88 | 4254500.0 | 15.35 |
| 2020-03-16 | 16.15 | 14.14 | 14.15 | 15.21 | 3350700.0 | 14.7 |
| 2020-03-13 | 17.13 | 15.1 | 15.75 | 16.62 | 4377900.0 | 16.06 |
| 2020-03-12 | 16.5 | 14.88 | 15.0 | 14.89 | 2968300.0 | 14.39 |
| 2020-03-11 | 18.03 | 17.01 | 17.64 | 17.19 | 3168700.0 | 16.62 |
| 2020-03-10 | 18.28 | 16.93 | 17.78 | 18.25 | 2666400.0 | 17.64 |
| 2020-03-09 | 17.98 | 16.94 | 17.48 | 16.95 | 3291000.0 | 16.38 |
| 2020-03-06 | 19.68 | 18.77 | 18.81 | 19.2 | 2996800.0 | 18.56 |
| 2020-03-05 | 20.28 | 19.38 | 19.91 | 19.66 | 3446900.0 | 19.0 |
| 2020-03-04 | 20.68 | 19.77 | 20.12 | 20.67 | 2776700.0 | 19.98 |
| 2020-03-03 | 21.06 | 19.7 | 20.52 | 19.74 | 3828600.0 | 19.08 |
| 2020-03-02 | 20.59 | 19.4 | 19.85 | 20.59 | 3178300.0 | 19.9 |
| 2020-02-28 | 19.77 | 18.82 | 19.18 | 19.71 | 4307200.0 | 19.05 |
| 2020-02-27 | 20.85 | 19.91 | 20.55 | 19.93 | 2793700.0 | 19.26 |
| 2020-02-26 | 22.19 | 20.99 | 21.84 | 20.99 | 3055000.0 | 20.29 |
| 2020-02-25 | 22.78 | 21.63 | 22.78 | 21.65 | 2220900.0 | 20.93 |
| 2020-02-24 | 22.96 | 22.6 | 22.61 | 22.69 | 1760800.0 | 21.93 |
| 2020-02-21 | 23.67 | 23.28 | 23.57 | 23.56 | 1719400.0 | 22.77 |
| 2020-02-20 | 24.03 | 23.52 | 23.57 | 23.72 | 2062800.0 | 22.93 |
| 2020-02-19 | 23.86 | 23.39 | 23.46 | 23.68 | 2203600.0 | 22.89 |
| 2020-02-18 | 23.51 | 23.09 | 23.36 | 23.41 | 1840300.0 | 22.63 |