Leidos Holdings Inc (NY: LDOS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	62.68	68.28	62.64	68.09	3,549,858	+6.12(+9.88%)
Apr 29, 2019	61.93	62.31	61.71	61.96	1,658,456	+0.30(+0.48%)
Apr 26, 2019	61.54	61.88	61.52	61.67	774,872	+0.15(+0.24%)
Apr 25, 2019	61.80	62.03	61.30	61.52	976,162	-0.13(-0.21%)
Apr 24, 2019	61.71	62.05	61.61	61.65	610,135	+0.02(+0.03%)
Apr 23, 2019	60.82	62.27	60.69	61.63	880,042	+1.03(+1.70%)
Apr 22, 2019	60.23	60.81	60.09	60.60	949,316	+0.14(+0.23%)
Apr 18, 2019	60.53	60.82	60.11	60.46	1,367,897	+0.14(+0.23%)
Apr 17, 2019	60.42	60.62	60.01	60.32	654,663	-0.03(-0.05%)
Apr 16, 2019	60.32	60.45	59.94	60.35	445,683	+0.16(+0.26%)
Apr 15, 2019	60.54	60.74	59.99	60.19	692,196	-0.35(-0.58%)
Apr 12, 2019	60.59	60.69	60.07	60.54	854,302	+0.08(+0.14%)
Apr 11, 2019	60.08	60.67	59.92	60.46	711,293	+0.58(+0.97%)
Apr 10, 2019	59.30	60.01	58.96	59.88	728,861	+0.57(+0.97%)
Apr 09, 2019	59.78	60.03	59.08	59.30	594,728	-0.74(-1.23%)
Apr 08, 2019	59.65	60.08	59.18	60.04	515,084	+0.19(+0.31%)
Apr 05, 2019	59.53	59.96	59.28	59.86	799,046	+0.57(+0.97%)
Apr 04, 2019	59.13	59.50	58.96	59.28	852,042	+0.28(+0.47%)
Apr 03, 2019	59.38	59.61	58.81	59.01	1,193,635	+0.04(+0.06%)
Apr 02, 2019	60.09	60.19	58.92	58.97	1,072,500	-1.16(-1.93%)
Apr 01, 2019	59.77	60.19	59.45	60.13	1,002,643	+0.74(+1.25%)
Mar 29, 2019	59.35	59.74	59.10	59.39	841,459	+0.33(+0.56%)
Mar 28, 2019	58.83	59.19	58.54	59.05	448,124	+0.43(+0.73%)
Mar 27, 2019	58.79	59.17	58.26	58.63	1,688,704	-0.09(-0.16%)
Mar 26, 2019	58.12	59.00	58.05	58.72	916,046	+0.69(+1.18%)
Mar 25, 2019	58.13	58.53	57.76	58.03	770,599	-0.33(-0.57%)
Mar 22, 2019	58.84	59.03	57.58	58.37	1,092,375	-0.70(-1.19%)
Mar 21, 2019	58.16	59.39	58.08	59.07	451,749	+0.45(+0.77%)
Mar 20, 2019	58.58	59.09	58.14	58.62	813,204	-0.04(-0.06%)
Mar 19, 2019	58.99	59.11	58.54	58.65	490,879	-0.18(-0.30%)
Mar 18, 2019	58.26	58.91	58.26	58.83	699,168	+0.61(+1.05%)
Mar 15, 2019	58.14	58.55	58.03	58.22	1,581,473	+0.08(+0.14%)
Mar 14, 2019	58.52	58.68	58.10	58.14	704,869	-0.27(-0.46%)
Mar 13, 2019	58.60	58.61	57.88	58.40	1,246,712	+0.30(+0.51%)
Mar 12, 2019	58.25	58.50	58.04	58.11	529,391	-0.14(-0.24%)
Mar 11, 2019	57.74	58.40	57.66	58.25	778,106	+0.68(+1.19%)
Mar 08, 2019	57.01	57.62	56.92	57.56	1,001,058	+0.01(+0.02%)
Mar 07, 2019	57.90	57.97	57.00	57.56	1,048,711	-0.55(-0.95%)
Mar 06, 2019	58.51	58.63	58.00	58.11	1,180,690	-0.51(-0.86%)
Mar 05, 2019	58.98	59.17	58.47	58.62	930,232	-0.48(-0.81%)
Mar 04, 2019	59.92	60.17	58.59	59.10	1,293,162	-0.81(-1.35%)
Mar 01, 2019	59.86	60.15	59.22	59.91	1,136,645	+0.36(+0.60%)
Feb 28, 2019	58.94	59.66	58.82	59.55	1,167,101	+0.62(+1.05%)
Feb 27, 2019	58.55	59.17	58.30	58.93	1,052,544	+0.34(+0.58%)
Feb 26, 2019	59.60	59.80	58.57	58.59	972,743	-1.02(-1.72%)
Feb 25, 2019	59.83	60.11	59.51	59.61	1,095,332	+0.16(+0.26%)
Feb 22, 2019	58.46	59.56	57.98	59.45	1,361,392	+1.42(+2.45%)
Feb 21, 2019	56.99	58.71	56.86	58.04	2,128,649	+1.17(+2.06%)
Feb 20, 2019	57.25	57.42	55.96	56.86	1,605,074	-0.58(-1.01%)
Feb 19, 2019	57.07	57.91	55.07	57.45	2,694,563	-0.98(-1.67%)
Feb 15, 2019	57.85	58.67	57.71	58.42	1,793,640	+0.96(+1.67%)
Feb 14, 2019	57.36	57.74	56.88	57.46	916,312	+0.10(+0.18%)
Feb 13, 2019	57.42	57.71	57.17	57.36	1,227,919	+0.18(+0.32%)
Feb 12, 2019	57.44	57.44	56.93	57.18	1,159,808	+0.07(+0.13%)
Feb 11, 2019	57.41	57.57	56.96	57.10	1,279,622	-0.13(-0.23%)
Feb 08, 2019	57.33	58.11	56.96	57.23	1,168,751	-0.59(-1.02%)
Feb 07, 2019	56.43	57.93	56.12	57.82	1,106,774	+1.16(+2.05%)
Feb 06, 2019	56.38	56.94	56.13	56.66	1,427,429	+0.17(+0.29%)
Feb 05, 2019	56.02	56.60	55.91	56.50	946,729	+0.52(+0.92%)
Feb 04, 2019	54.54	55.99	54.54	55.98	1,262,119	+1.46(+2.67%)
Feb 01, 2019	53.66	54.65	53.35	54.52	1,054,425	+1.05(+1.97%)
Jan 31, 2019	53.50	53.96	53.24	53.47	1,260,143	-0.18(-0.33%)
Jan 30, 2019	53.33	54.11	52.85	53.65	656,161	+0.63(+1.18%)
Jan 29, 2019	52.71	53.26	52.68	53.02	650,647	+0.39(+0.74%)
Jan 28, 2019	52.23	52.94	52.20	52.63	440,755	+0.04(+0.07%)
Jan 25, 2019	52.21	52.95	52.11	52.60	539,307	+0.63(+1.21%)
Jan 24, 2019	51.86	52.35	51.70	51.97	439,788	+0.20(+0.39%)
Jan 23, 2019	52.01	52.22	51.27	51.77	594,291	+0.03(+0.05%)
Jan 22, 2019	52.10	52.37	51.37	51.74	592,311	-0.70(-1.34%)
Jan 18, 2019	52.26	52.81	51.91	52.44	1,096,728	+0.74(+1.43%)
Jan 17, 2019	50.95	52.18	50.70	51.70	693,641	+0.74(+1.45%)
Jan 16, 2019	51.26	51.81	50.80	50.96	665,402	-0.10(-0.20%)
Jan 15, 2019	51.01	51.31	50.77	51.07	491,329	+0.06(+0.11%)
Jan 14, 2019	50.70	51.40	50.50	51.01	889,683	-0.08(-0.16%)
Jan 11, 2019	50.32	51.20	50.06	51.09	553,191	+0.47(+0.93%)
Jan 10, 2019	50.15	50.63	49.86	50.62	422,191	+0.31(+0.62%)
Jan 09, 2019	50.01	50.66	49.23	50.31	999,907	+0.61(+1.22%)
Jan 08, 2019	49.82	50.12	49.14	49.70	626,484	+0.38(+0.77%)
Jan 07, 2019	49.34	49.58	48.82	49.32	1,411,617	+0.11(+0.22%)
Jan 04, 2019	48.10	49.67	48.10	49.21	1,579,414	+1.89(+3.99%)
Jan 03, 2019	47.48	47.74	46.70	47.32	1,091,024	-0.66(-1.38%)
Jan 02, 2019	47.91	48.59	47.29	47.99	633,366	-0.62(-1.27%)
Dec 31, 2018	48.59	48.83	47.74	48.60	842,585	+0.30(+0.61%)
Dec 28, 2018	48.54	48.93	47.80	48.31	941,618	-0.15(-0.30%)
Dec 27, 2018	47.65	48.47	46.99	48.46	1,612,674	+0.16(+0.32%)
Dec 26, 2018	46.93	48.35	46.40	48.30	827,427	+1.71(+3.66%)
Dec 24, 2018	46.90	47.40	46.44	46.59	712,314	-0.80(-1.69%)
Dec 21, 2018	49.39	49.77	46.88	47.40	3,932,537	-2.05(-4.14%)
Dec 20, 2018	50.04	50.63	48.97	49.44	1,247,751	-0.79(-1.58%)
Dec 19, 2018	51.11	51.62	49.90	50.24	933,627	-0.89(-1.73%)
Dec 18, 2018	51.56	51.77	50.93	51.12	1,507,613	-0.06(-0.11%)
Dec 17, 2018	52.32	52.78	50.95	51.18	1,305,257	-1.42(-2.70%)
Dec 14, 2018	53.25	53.45	52.30	52.60	1,120,700	-0.99(-1.84%)
Dec 13, 2018	54.70	54.75	53.44	53.58	775,103	-0.95(-1.75%)
Dec 12, 2018	54.52	55.26	54.28	54.54	1,019,714	+0.83(+1.54%)
Dec 11, 2018	55.23	55.43	53.30	53.71	781,940	-0.83(-1.51%)
Dec 10, 2018	54.40	55.07	53.68	54.54	757,161	+0.56(+1.04%)
Dec 07, 2018	54.97	55.32	53.69	53.98	695,950	-1.27(-2.31%)
Dec 06, 2018	53.43	55.27	52.89	55.25	1,382,671	+1.20(+2.22%)
Dec 04, 2018	57.26	57.28	53.90	54.05	1,582,221	-3.33(-5.80%)
Dec 03, 2018	58.52	58.65	56.96	57.38	1,241,919	-0.39(-0.67%)
Nov 30, 2018	56.93	57.79	56.86	57.76	1,997,435	+0.84(+1.48%)
Nov 29, 2018	57.74	58.04	56.86	56.92	1,296,973	-1.05(-1.80%)
Nov 28, 2018	57.87	58.18	57.20	57.96	1,321,746	+0.43(+0.75%)
Nov 27, 2018	58.32	58.45	57.53	57.53	1,023,564	-0.96(-1.65%)
Nov 26, 2018	58.12	58.65	57.64	58.50	1,471,322	+0.83(+1.43%)
Nov 23, 2018	57.32	58.35	57.25	57.67	199,263	-0.13(-0.22%)
Nov 21, 2018		57.80	57.80	57.80	0	+0.55(+0.96%)
Nov 20, 2018	57.72	58.37	57.22	57.25	1,111,276	-1.35(-2.30%)
Nov 19, 2018	59.07	59.14	58.20	58.60	1,066,437	-0.72(-1.21%)
Nov 16, 2018	58.69	59.62	58.61	59.31	1,044,525	+0.31(+0.53%)
Nov 15, 2018	57.76	59.22	57.76	59.00	1,064,407	+0.97(+1.67%)
Nov 14, 2018	59.50	59.80	57.96	58.03	903,775	-1.07(-1.82%)
Nov 13, 2018	59.29	59.52	58.82	59.10	891,669	+0.07(+0.12%)
Nov 12, 2018	59.69	60.31	58.82	59.03	1,149,907	-0.78(-1.30%)
Nov 09, 2018	60.16	60.67	59.75	59.81	806,325	-0.55(-0.91%)
Nov 08, 2018	60.04	60.58	59.76	60.36	1,090,961	+0.16(+0.27%)
Nov 07, 2018	58.89	60.27	58.52	60.19	982,056	+1.96(+3.37%)
Nov 06, 2018	57.53	58.89	57.05	58.23	1,064,287	+0.86(+1.50%)
Nov 05, 2018	57.31	57.81	56.79	57.37	1,060,223	+0.16(+0.27%)
Nov 02, 2018	58.41	58.67	56.95	57.21	1,262,657	-0.88(-1.52%)
Nov 01, 2018	59.60	59.81	57.96	58.09	1,573,104	-1.30(-2.19%)
Oct 31, 2018	58.43	59.91	58.37	59.40	1,202,891	+1.52(+2.63%)
Oct 30, 2018	56.72	57.93	56.58	57.87	981,256	+1.18(+2.09%)
Oct 29, 2018	56.83	58.54	56.16	56.69	2,076,219	+0.55(+0.98%)
Oct 26, 2018	55.21	56.48	54.48	56.14	1,549,828	+0.01(+0.02%)
Oct 25, 2018	57.28	58.40	54.66	56.13	2,046,150	-1.27(-2.22%)
Oct 24, 2018	60.79	60.83	57.41	57.41	1,710,032	-3.53(-5.79%)
Oct 23, 2018	60.70	61.40	59.63	60.94	1,145,974	-0.62(-1.01%)
Oct 22, 2018	62.00	62.37	61.29	61.56	1,334,477	-0.39(-0.64%)
Oct 19, 2018	61.38	62.44	61.38	61.95	834,246	+0.79(+1.29%)
Oct 18, 2018	61.98	62.30	60.97	61.16	1,152,991	-0.91(-1.46%)
Oct 17, 2018	61.95	62.26	61.48	62.07	1,231,409	+0.06(+0.10%)
Oct 16, 2018	60.86	62.06	60.31	62.01	607,978	+1.60(+2.64%)
Oct 15, 2018	59.09	60.78	59.09	60.41	751,040	+0.74(+1.24%)
Oct 12, 2018	60.42	60.42	58.64	59.67	944,620	+0.30(+0.51%)
Oct 11, 2018	60.27	60.59	59.27	59.37	1,084,594	-1.17(-1.94%)
Oct 10, 2018	61.31	61.73	60.51	60.54	1,433,277	-1.07(-1.74%)
Oct 09, 2018	61.32	61.97	61.18	61.61	561,374	+0.01(+0.01%)
Oct 08, 2018	61.79	61.88	61.11	61.60	378,864	-0.29(-0.47%)
Oct 05, 2018	62.14	62.86	61.66	61.90	521,117	-0.17(-0.28%)
Oct 04, 2018	61.92	62.15	61.51	62.07	520,131	-0.02(-0.03%)
Oct 03, 2018	62.87	63.13	62.03	62.09	392,261	-0.74(-1.18%)
Oct 02, 2018	62.22	62.93	61.97	62.83	614,452	+0.61(+0.99%)
Oct 01, 2018	63.76	63.76	62.08	62.22	842,829	-1.19(-1.88%)
Sep 28, 2018	62.66	63.54	62.52	63.41	1,258,076	+0.67(+1.07%)
Sep 27, 2018	62.19	62.95	62.13	62.74	934,270	+0.45(+0.72%)
Sep 26, 2018	63.19	63.70	62.21	62.29	865,030	-0.83(-1.31%)
Sep 25, 2018	62.73	63.14	62.28	63.12	1,302,342	+0.77(+1.24%)
Sep 24, 2018	63.71	63.97	62.19	62.35	1,378,668	-1.61(-2.52%)
Sep 21, 2018	63.21	64.04	63.06	63.96	3,642,805	+0.93(+1.47%)
Sep 20, 2018	62.94	63.23	62.11	63.04	1,699,993	+0.28(+0.45%)
Sep 19, 2018	64.47	64.54	62.38	62.75	909,919	-1.65(-2.56%)
Sep 18, 2018	64.66	65.01	64.20	64.40	749,144	-0.31(-0.48%)
Sep 17, 2018	65.32	65.51	64.55	64.71	1,329,544	-0.54(-0.83%)
Sep 14, 2018	64.81	65.41	64.70	65.25	1,327,115	+0.56(+0.86%)
Sep 13, 2018	64.22	64.80	64.12	64.69	928,124	+0.61(+0.95%)
Sep 12, 2018	64.03	64.43	63.81	64.08	836,801	+0.00(+0.00%)
Sep 11, 2018	63.68	64.51	63.56	64.08	896,546	+0.19(+0.30%)
Sep 10, 2018	64.15	64.38	63.42	63.89	904,578	+0.16(+0.24%)
Sep 07, 2018	64.64	64.64	63.50	63.74	1,055,069	-1.02(-1.58%)
Sep 06, 2018	64.48	64.95	64.13	64.76	524,720	+0.20(+0.31%)
Sep 05, 2018	64.93	64.99	64.48	64.56	961,564	-0.46(-0.70%)
Sep 04, 2018	64.62	65.12	64.16	65.01	1,013,508	+0.42(+0.65%)
Aug 31, 2018		64.59	64.59	64.59	0	-0.22(-0.34%)
Aug 30, 2018	64.73	65.06	64.55	64.81	702,956	-0.11(-0.17%)
Aug 29, 2018	64.29	65.23	64.07	64.92	618,587	+0.67(+1.04%)
Aug 28, 2018	64.90	64.90	64.16	64.26	575,904	-0.45(-0.69%)
Aug 27, 2018	64.29	64.80	64.17	64.70	612,377	+0.63(+0.98%)
Aug 24, 2018	63.49	64.27	63.08	64.07	1,136,911	+0.61(+0.96%)
Aug 23, 2018	65.11	65.11	63.22	63.46	2,332,044	-1.66(-2.55%)
Aug 22, 2018	65.40	65.75	65.05	65.12	972,114	-0.58(-0.89%)
Aug 21, 2018	65.50	65.99	65.28	65.71	843,597	+0.43(+0.66%)
Aug 20, 2018	65.53	65.87	65.16	65.28	839,723	-0.18(-0.28%)
Aug 17, 2018	64.72	65.55	64.48	65.46	977,281	+0.84(+1.30%)
Aug 16, 2018	64.89	65.12	64.54	64.62	713,965	+0.16(+0.25%)
Aug 15, 2018	64.69	64.85	64.18	64.46	615,503	-0.40(-0.62%)
Aug 14, 2018	64.35	65.26	64.33	64.86	598,987	+0.71(+1.11%)
Aug 13, 2018	64.56	64.92	64.05	64.15	865,826	-0.25(-0.38%)
Aug 10, 2018	64.20	64.60	63.90	64.39	474,835	-0.08(-0.13%)
Aug 09, 2018	64.70	64.97	64.38	64.48	1,046,431	-0.26(-0.41%)
Aug 08, 2018	63.85	64.89	63.41	64.74	859,987	+1.05(+1.65%)
Aug 07, 2018	63.89	63.89	63.39	63.69	741,259	+0.09(+0.14%)
Aug 06, 2018	63.54	64.05	63.16	63.60	821,817	+0.08(+0.13%)
Aug 03, 2018	62.84	63.61	62.61	63.52	736,686	+0.36(+0.56%)
Aug 02, 2018	62.01	63.30	61.81	63.16	876,818	+0.53(+0.85%)
Aug 01, 2018	62.56	62.68	62.08	62.63	1,059,299	+0.18(+0.29%)
Jul 31, 2018	61.91	62.61	61.47	62.45	1,147,621	+0.78(+1.26%)
Jul 30, 2018	62.77	62.98	61.12	61.67	1,268,302	-0.82(-1.31%)
Jul 27, 2018	62.62	62.67	61.82	62.50	1,290,186	+0.24(+0.38%)
Jul 26, 2018	57.96	63.24	57.58	62.26	3,205,814	+4.07(+7.00%)
Jul 25, 2018	57.65	58.34	57.43	58.19	1,237,568	+0.48(+0.84%)
Jul 24, 2018	59.20	59.32	57.19	57.70	1,334,309	-1.20(-2.03%)
Jul 23, 2018	58.64	59.13	58.06	58.90	1,071,922	+0.17(+0.30%)
Jul 20, 2018	58.49	58.96	58.19	58.73	651,056	+0.26(+0.45%)
Jul 19, 2018	57.78	58.78	57.78	58.46	923,947	+0.49(+0.85%)
Jul 18, 2018	57.95	58.22	57.51	57.97	826,778	-0.06(-0.11%)
Jul 17, 2018	56.63	58.24	56.59	58.03	1,505,027	+0.99(+1.74%)
Jul 16, 2018	57.11	57.41	56.86	57.04	381,813	+0.05(+0.10%)
Jul 13, 2018	56.79	57.11	56.74	56.98	495,778	-0.03(-0.05%)
Jul 12, 2018	56.14	57.08	56.13	57.01	761,595	+0.93(+1.66%)
Jul 11, 2018	55.50	56.31	55.47	56.08	735,122	+0.16(+0.28%)
Jul 10, 2018	55.99	56.37	55.76	55.92	892,052	-0.06(-0.11%)
Jul 09, 2018	55.15	56.04	54.89	55.99	752,338	+1.06(+1.93%)
Jul 06, 2018	54.45	55.21	54.39	54.93	1,253,100	+0.51(+0.94%)
Jul 05, 2018	54.27	54.44	53.73	54.42	762,514	+0.37(+0.68%)
Jul 03, 2018		54.05	54.05	54.05	0	-0.15(-0.27%)
Jul 02, 2018	53.48	54.29	53.48	54.20	1,194,484	+0.35(+0.64%)
Jun 29, 2018	53.53	54.39	53.53	53.85	1,450,687	+0.32(+0.60%)
Jun 28, 2018	53.32	53.69	53.11	53.53	1,447,896	+0.09(+0.17%)
Jun 27, 2018	54.62	54.85	53.43	53.44	1,078,440	-1.00(-1.84%)
Jun 26, 2018	53.85	54.57	53.81	54.44	1,753,073	+0.73(+1.36%)
Jun 25, 2018	53.42	54.00	53.00	53.71	1,390,895	+0.32(+0.60%)
Jun 22, 2018	52.93	53.60	52.77	53.40	1,493,582	+0.53(+1.00%)
Jun 21, 2018	53.14	53.33	52.59	52.87	1,780,702	-0.39(-0.74%)
Jun 20, 2018	54.30	54.45	53.11	53.26	1,224,465	-1.05(-1.93%)
Jun 19, 2018	53.94	54.43	53.78	54.31	1,461,422	+0.00(+0.00%)
Jun 18, 2018	53.57	54.66	52.60	54.31	2,163,411	-0.62(-1.13%)
Jun 15, 2018		55.45	54.50	54.93	1,895,856	-0.52(-0.94%)
Jun 14, 2018	56.02	56.28	55.43	55.45	1,235,039	-0.63(-1.12%)
Jun 13, 2018	56.21	56.42	56.00	56.08	875,678	-0.11(-0.19%)
Jun 12, 2018	56.11	56.51	55.63	56.19	1,457,115	+0.26(+0.47%)
Jun 11, 2018	55.75	56.09	55.56	55.92	912,693	+0.27(+0.49%)
Jun 08, 2018	55.41	55.69	55.21	55.65	919,302	+0.23(+0.41%)
Jun 07, 2018	56.31	56.37	55.23	55.42	472,964	-0.82(-1.45%)
Jun 06, 2018			55.74	56.24	712,933	+0.03(+0.05%)
Jun 05, 2018	55.87	56.39	55.82	56.21	1,632,942	+0.29(+0.52%)
Jun 04, 2018	55.50	55.92	55.31	55.92	800,600	+0.68(+1.23%)
Jun 01, 2018	54.85	55.32	54.80	55.24	637,821	+0.71(+1.30%)
May 31, 2018	55.05	55.14	54.49	54.53	906,712	-0.48(-0.87%)
May 30, 2018	54.51	55.27	54.51	55.02	768,461	+0.73(+1.34%)
May 29, 2018	54.44	54.83	53.89	54.29	549,173	-0.43(-0.78%)
May 25, 2018		54.72	54.72	54.72	0	-0.07(-0.13%)
May 24, 2018	55.13	55.22	54.73	54.79	571,664	-0.24(-0.43%)
May 23, 2018	54.23	55.07	54.16	55.03	765,654	+0.72(+1.32%)
May 22, 2018	55.68	55.70	54.27	54.31	951,954	-1.44(-2.59%)
May 21, 2018	56.03	56.17	55.40	55.75	677,269	+0.08(+0.15%)
May 18, 2018	55.28	55.75	55.25	55.67	887,268	+0.50(+0.91%)
May 17, 2018	55.72	55.92	55.01	55.17	769,120	-0.65(-1.17%)
May 16, 2018	56.11	56.36	55.66	55.82	576,618	-0.05(-0.08%)
May 15, 2018	56.32	56.50	55.62	55.87	756,589	-0.70(-1.24%)
May 14, 2018	57.69	57.99	56.54	56.57	944,390	-0.88(-1.53%)
May 11, 2018	57.32	57.91	57.25	57.45	1,078,729	+0.17(+0.30%)
May 10, 2018	56.80	57.41	56.80	57.28	1,113,883	+0.50(+0.88%)
May 09, 2018	56.11	56.94	55.78	56.78	1,907,578	+0.91(+1.63%)
May 08, 2018	54.85	56.32	54.85	55.87	2,684,841	+0.64(+1.15%)
May 07, 2018	54.20	55.48	54.20	55.23	1,533,443	+0.64(+1.16%)
May 04, 2018	54.31	54.89	53.15	54.60	1,500,501	-0.13(-0.23%)
May 03, 2018	54.34	54.91	52.21	54.73	2,910,904	-1.61(-2.85%)
May 02, 2018	57.34	58.02	56.21	56.33	1,579,606	-1.31(-2.27%)